OTEX Historical Prices

Summary

Key Stock Metrics

25.07

(March 4, 2025)

52-Week Low

40.55

(March 21, 2024)

52-Week High

55.25

(September 1, 2021)

All-Time High

25.58

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-01-24	3.22	3.31	2.66	2.75	36990400
1996-01-25	2.78	2.81	2.46	2.59	8926400
1996-01-26	2.58	2.59	2.38	2.43	3888000
1996-01-29	2.41	2.47	2.19	2.22	3508000
1996-01-30	2.28	2.31	2.19	2.19	1336800
1996-01-31	2.25	2.25	2.03	2.08	5098400
1996-02-01	2.11	2.45	2.09	2.38	3980000
1996-02-02	2.41	2.50	2.30	2.34	2717600
1996-02-05	2.34	2.38	2.20	2.36	1120800
1996-02-06	2.38	2.42	2.30	2.39	980800
1996-02-07	2.41	2.41	2.23	2.28	1250400
1996-02-08	2.28	2.30	2.17	2.17	924000
1996-02-09	2.17	2.25	2.17	2.25	548800
1996-02-12	2.27	2.41	2.26	2.34	877600
1996-02-13	2.28	2.38	2.23	2.30	538400
1996-02-14	2.30	2.33	2.14	2.19	1645600
1996-02-15	2.19	2.23	2.14	2.23	1184800
1996-02-16	2.23	2.38	2.17	2.34	1216000
1996-02-20	2.36	2.56	2.31	2.50	1771200
1996-02-21	2.50	2.52	2.44	2.52	2142400
1996-02-22	2.48	2.52	2.14	2.23	4717600
1996-02-23	2.22	2.27	2.08	2.14	2965600
1996-02-26	2.11	2.11	2.02	2.06	2172800
1996-02-27	2.03	2.08	1.53	1.77	8036000
1996-02-28	1.89	1.91	1.56	1.63	3246400
1996-02-29	1.61	1.73	1.50	1.55	1889600
1996-03-01	1.52	1.55	1.36	1.38	2236800
1996-03-04	1.41	1.45	1.39	1.41	977600
1996-03-05	1.42	1.42	1.39	1.42	838400
1996-03-06	1.42	1.47	1.41	1.44	1104800
1996-03-07	1.45	1.47	1.44	1.45	620800
1996-03-08	1.42	1.42	1.25	1.25	1096000
1996-03-11	1.31	1.48	1.25	1.48	1276800
1996-03-12	1.48	1.50	1.38	1.45	1057600
1996-03-13	1.63	1.63	1.47	1.55	2423200
1996-03-14	1.53	1.72	1.53	1.65	2293600
1996-03-15	1.69	1.72	1.66	1.69	541600
1996-03-18	1.72	1.80	1.70	1.70	959200
1996-03-19	1.75	1.75	1.69	1.70	516000
1996-03-20	1.72	1.77	1.69	1.73	530400
1996-03-21	1.73	1.94	1.72	1.91	2733600
1996-03-22	1.94	2.06	1.94	2.05	2570400
1996-03-25	2.08	2.08	1.89	1.91	940800
1996-03-26	1.91	1.94	1.78	1.80	859200
1996-03-27	1.81	1.81	1.63	1.66	650400
1996-03-28	1.68	1.75	1.64	1.72	1160800
1996-03-29	1.80	1.80	1.73	1.77	1588800
1996-04-01	1.75	1.78	1.75	1.75	470400
1996-04-02	1.78	1.81	1.77	1.77	1168000
1996-04-03	1.81	1.81	1.77	1.77	1618400
1996-04-04	1.81	1.81	1.77	1.77	116800
1996-04-08	1.70	1.73	1.61	1.63	611200
1996-04-09	1.66	1.67	1.63	1.67	110400
1996-04-10	1.63	1.67	1.56	1.56	776800
1996-04-11	1.55	1.59	1.48	1.55	247200
1996-04-12	1.50	1.63	1.44	1.48	735200
1996-04-15	1.48	1.48	1.34	1.36	671200
1996-04-16	1.38	1.48	1.34	1.47	856800
1996-04-17	1.48	1.50	1.36	1.41	572800
1996-04-18	1.38	1.45	1.38	1.43	719200
1996-04-19	1.42	1.45	1.34	1.44	844000
1996-04-22	1.45	1.45	1.42	1.45	292000
1996-04-23	1.50	1.72	1.47	1.67	1136000
1996-04-24	1.70	1.88	1.70	1.70	1724800
1996-04-25	1.69	1.77	1.69	1.77	3217600
1996-04-26	1.77	1.78	1.72	1.77	1442400
1996-04-29	1.81	1.91	1.75	1.88	2822400
1996-04-30	1.91	1.91	1.80	1.80	862400
1996-05-01	1.83	1.95	1.81	1.81	1924000
1996-05-02	1.80	1.91	1.75	1.75	2515200
1996-05-03	1.75	1.78	1.73	1.77	318400
1996-05-06	1.75	1.78	1.75	1.75	568800
1996-05-07	1.75	1.78	1.72	1.72	420800
1996-05-08	1.72	1.77	1.61	1.63	502400
1996-05-09	1.56	1.59	1.45	1.50	1228800
1996-05-10	1.50	1.55	1.50	1.50	760000
1996-05-13	1.52	1.52	1.42	1.47	427200
1996-05-14	1.48	1.52	1.44	1.48	825600
1996-05-15	1.48	1.53	1.44	1.45	1164000
1996-05-16	1.45	1.50	1.45	1.45	156800
1996-05-17	1.48	1.48	1.45	1.48	379200
1996-05-20	1.48	1.48	1.34	1.36	1579200
1996-05-21	1.44	1.44	1.38	1.42	426400
1996-05-22	1.38	1.42	1.38	1.41	324800
1996-05-23	1.39	1.42	1.38	1.41	897600
1996-05-24	1.42	1.45	1.39	1.45	1024800
1996-05-28	1.45	1.53	1.39	1.42	1264000
1996-05-29	1.45	1.45	1.41	1.41	255200
1996-05-30	1.41	1.42	1.36	1.36	800800
1996-05-31	1.41	1.41	1.36	1.36	144800
1996-06-03	1.36	1.38	1.33	1.36	296000
1996-06-04	1.36	1.38	1.34	1.38	168000
1996-06-05	1.38	1.38	1.31	1.36	1332000
1996-06-06	1.23	1.31	1.13	1.25	2217600
1996-06-07	1.20	1.34	1.18	1.34	528000
1996-06-10	1.41	1.47	1.39	1.42	1248800
1996-06-11	1.45	1.56	1.45	1.56	1236800
1996-06-12	1.55	1.66	1.55	1.56	893600
1996-06-13	1.61	1.61	1.53	1.55	366400
1996-06-14	1.55	1.55	1.44	1.47	790400
1996-06-17	1.44	1.45	1.36	1.37	396800
1996-06-18	1.39	1.39	1.25	1.30	443200
1996-06-19	1.25	1.30	1.19	1.27	576800
1996-06-20	1.23	1.27	1.20	1.25	161600
1996-06-21	1.25	1.27	1.20	1.20	328000
1996-06-24	1.20	1.23	1.20	1.22	154400
1996-06-25	1.22	1.22	1.16	1.16	775200
1996-06-26	1.16	1.16	1.05	1.13	705600
1996-06-27	1.13	1.20	1.11	1.19	788000
1996-06-28	1.25	1.31	1.25	1.30	529600
1996-07-01	1.30	1.30	1.25	1.25	24000
1996-07-02	1.25	1.28	1.22	1.22	87200
1996-07-03	1.22	1.22	1.19	1.21	84000
1996-07-05	1.21	1.22	1.17	1.17	40800
1996-07-08	1.17	1.22	1.14	1.17	192000
1996-07-09	1.17	1.17	1.13	1.13	371200
1996-07-10	1.17	1.17	1.09	1.11	392800
1996-07-11	1.08	1.08	1.05	1.05	129600
1996-07-12	1.05	1.08	1.05	1.08	207200
1996-07-15	1.05	1.08	1.02	1.02	788000
1996-07-16	1.05	1.06	1.02	1.06	102400
1996-07-17	1.06	1.06	1.03	1.03	68000
1996-07-18	1.06	1.06	1.03	1.05	349600
1996-07-19	1.06	1.13	1.06	1.13	1737600
1996-07-22	1.06	1.11	1.06	1.06	72000
1996-07-23	1.06	1.09	0.98	1.05	136800
1996-07-24	1.00	1.00	0.95	0.97	1289600
1996-07-25	1.00	1.02	0.97	0.98	207200
1996-07-26	0.98	1.02	0.91	0.91	327200
1996-07-29	0.95	0.95	0.89	0.91	118400
1996-07-30	0.89	0.92	0.89	0.89	49600
1996-07-31	0.89	0.89	0.86	0.88	99200
1996-08-01	0.86	0.88	0.70	0.75	2148000
1996-08-02	0.77	0.83	0.77	0.80	912800
1996-08-05	0.79	0.80	0.73	0.73	138400
1996-08-06	0.73	0.77	0.72	0.72	627200
1996-08-07	0.75	0.75	0.72	0.72	319200
1996-08-08	0.72	0.73	0.72	0.72	535200
1996-08-09	0.73	0.77	0.72	0.77	784800
1996-08-12	0.77	0.89	0.75	0.88	2075200
1996-08-13	0.86	0.88	0.84	0.86	355200
1996-08-14	0.86	0.92	0.86	0.89	446400
1996-08-15	0.92	0.92	0.89	0.91	428000
1996-08-16	0.92	0.92	0.83	0.88	136800
1996-08-19	0.81	0.86	0.81	0.83	2043200
1996-08-20	0.86	0.86	0.81	0.81	188800
1996-08-21	0.80	0.83	0.80	0.80	88800
1996-08-22	0.80	0.86	0.80	0.83	701600
1996-08-23	0.83	0.88	0.83	0.84	154400
1996-08-26	0.84	0.86	0.81	0.84	378400
1996-08-27	0.83	0.84	0.81	0.83	196000
1996-08-28	0.81	0.84	0.78	0.82	2368000
1996-08-29	0.78	0.80	0.77	0.80	572800
1996-08-30	0.78	0.80	0.78	0.80	184800
1996-09-03	0.80	0.80	0.78	0.79	288800
1996-09-04	0.78	0.80	0.78	0.78	532800
1996-09-05	0.78	0.78	0.77	0.78	200000
1996-09-06	0.77	0.78	0.75	0.78	185600
1996-09-09	0.78	0.78	0.77	0.78	247200
1996-09-10	0.77	0.77	0.75	0.77	1196000
1996-09-11	0.73	0.77	0.70	0.77	302400
1996-09-12	0.77	0.80	0.73	0.78	1257600
1996-09-13	0.73	0.73	0.53	0.58	10230400
1996-09-16	0.58	0.61	0.55	0.55	1335200
1996-09-17	0.56	0.61	0.53	0.53	1613600
1996-09-18	0.56	0.56	0.53	0.54	909600
1996-09-19	0.56	0.56	0.52	0.55	563200
1996-09-20	0.55	0.55	0.52	0.52	679200
1996-09-23	0.52	0.55	0.52	0.55	445600
1996-09-24	0.52	0.55	0.52	0.52	557600
1996-09-25	0.55	0.61	0.52	0.61	1544800
1996-09-26	0.61	0.63	0.58	0.63	1947200
1996-09-27	0.66	0.72	0.63	0.72	2282400
1996-09-30	0.78	0.80	0.72	0.75	2140000
1996-10-01	0.75	0.77	0.72	0.75	616000
1996-10-02	0.76	0.77	0.72	0.72	684800
1996-10-03	0.72	0.75	0.67	0.70	937600
1996-10-04	0.70	0.80	0.69	0.78	1612800
1996-10-07	0.81	0.83	0.78	0.83	2039200
1996-10-08	0.81	0.91	0.81	0.91	2118400
1996-10-09	0.92	1.03	0.89	1.00	6833600
1996-10-10	1.03	1.05	1.00	1.03	2089600
1996-10-11	1.06	1.08	0.98	1.00	1263200
1996-10-14	1.01	1.02	0.98	1.00	120000
1996-10-15	1.01	1.01	0.89	0.92	1668800
1996-10-16	0.91	0.92	0.89	0.89	844800
1996-10-17	0.89	0.91	0.89	0.89	1006400
1996-10-18	0.90	0.91	0.88	0.88	1669600
1996-10-21	0.89	0.89	0.86	0.86	849600
1996-10-22	0.86	0.88	0.84	0.84	546400
1996-10-23	0.86	0.86	0.83	0.84	136000
1996-10-24	0.84	0.86	0.83	0.84	1150400
1996-10-25	0.86	0.86	0.83	0.84	284800
1996-10-28	0.86	0.86	0.81	0.83	396000
1996-10-29	0.83	0.84	0.81	0.83	452000
1996-10-30	0.83	0.84	0.83	0.83	104800
1996-10-31	0.84	0.86	0.78	0.86	2338400
1996-11-01	0.84	0.86	0.84	0.84	516000
1996-11-04	0.84	0.84	0.83	0.83	336000
1996-11-05	0.84	0.89	0.83	0.88	740000
1996-11-06	0.89	0.91	0.88	0.88	294400
1996-11-07	0.91	0.92	0.88	0.91	624000
1996-11-08	0.92	0.92	0.88	0.88	190400
1996-11-11	0.91	0.91	0.88	0.88	198400
1996-11-12	0.88	0.89	0.83	0.83	551200
1996-11-13	0.86	0.86	0.81	0.81	322400
1996-11-14	0.80	0.81	0.80	0.81	81600
1996-11-15	0.81	0.81	0.70	0.73	820800
1996-11-18	0.72	0.73	0.70	0.70	280800
1996-11-19	0.70	0.72	0.69	0.69	234400
1996-11-20	0.69	0.70	0.67	0.70	971200
1996-11-21	0.69	0.70	0.67	0.70	213600
1996-11-22	0.67	0.69	0.59	0.61	1109600
1996-11-25	0.63	0.64	0.59	0.63	1648000
1996-11-26	0.64	0.73	0.61	0.69	2744800
1996-11-27	0.70	0.81	0.69	0.80	2872800
1996-11-29	0.81	0.83	0.80	0.81	696800
1996-12-02	0.83	0.84	0.81	0.83	468800
1996-12-03	0.83	0.86	0.77	0.77	1890400
1996-12-04	0.77	0.78	0.75	0.77	908800
1996-12-05	0.77	0.78	0.72	0.75	1445600
1996-12-06	0.75	0.77	0.73	0.76	1482400
1996-12-09	0.77	0.83	0.75	0.83	1838400
1996-12-10	0.83	0.84	0.81	0.84	1713600
1996-12-11	0.84	0.89	0.81	0.89	2427200
1996-12-12	0.95	1.09	0.94	0.98	5840800
1996-12-13	1.00	1.02	0.97	1.02	728000
1996-12-16	1.02	1.09	1.00	1.05	1616000
1996-12-17	1.04	1.05	0.95	1.02	904000
1996-12-18	1.02	1.02	0.88	0.89	2806400
1996-12-19	0.89	0.91	0.84	0.88	8877600
1996-12-20	0.91	0.92	0.88	0.88	1508800
1996-12-23	0.88	0.88	0.83	0.83	635200
1996-12-24	0.83	0.84	0.83	0.83	451200
1996-12-26	0.84	0.86	0.83	0.83	328000
1996-12-27	0.83	0.86	0.83	0.84	891200
1996-12-30	0.86	0.86	0.83	0.83	458400
1996-12-31	0.83	0.86	0.83	0.86	1163200
1997-01-02	0.84	0.86	0.84	0.86	160800
1997-01-03	0.86	1.02	0.86	1.02	3730400
1997-01-06	1.03	1.17	1.00	1.11	4060800
1997-01-07	1.11	1.11	1.03	1.03	774400
1997-01-08	1.05	1.06	1.03	1.05	800800
1997-01-09	1.05	1.09	0.98	1.00	2310400
1997-01-10	1.00	1.02	0.98	1.00	1155200
1997-01-13	1.01	1.08	1.00	1.06	2177600
1997-01-14	1.09	1.14	1.08	1.12	1696000
1997-01-15	1.12	1.13	1.03	1.06	881600
1997-01-16	1.06	1.08	1.05	1.06	320000
1997-01-17	1.05	1.05	0.95	0.98	1928000
1997-01-20	0.98	0.98	0.94	0.95	1362400
1997-01-21	0.95	1.03	0.95	1.02	1619200
1997-01-22	1.02	1.03	1.00	1.03	612000
1997-01-23	1.03	1.03	0.97	0.98	1785600
1997-01-24	1.00	1.00	0.94	1.00	868800
1997-01-27	0.98	1.00	0.97	0.98	503200
1997-01-28	1.00	1.06	1.00	1.00	1127200
1997-01-29	1.05	1.06	0.98	1.02	1705600
1997-01-30	1.02	1.08	1.02	1.05	685600
1997-01-31	1.07	1.07	1.02	1.05	376000
1997-02-03	1.03	1.08	1.03	1.06	1391200
1997-02-04	1.08	1.09	1.05	1.06	568800
1997-02-05	1.06	1.06	0.95	0.95	1274400
1997-02-06	0.95	0.98	0.94	0.97	264800
1997-02-07	0.97	1.05	0.97	1.05	789600
1997-02-10	1.05	1.06	1.02	1.02	612000
1997-02-11	1.03	1.03	1.00	1.00	292800
1997-02-12	1.03	1.09	1.02	1.08	2164800
1997-02-13	1.08	1.09	1.06	1.09	338400
1997-02-14	1.09	1.11	1.06	1.11	1060000
1997-02-18	1.13	1.17	1.11	1.16	1381600
1997-02-19	1.16	1.19	1.14	1.16	957600
1997-02-20	1.16	1.23	1.16	1.22	1388000
1997-02-21	1.22	1.27	1.17	1.27	1611200
1997-02-24	1.27	1.39	1.25	1.28	2010400
1997-02-25	1.30	1.33	1.20	1.23	1143200
1997-02-26	1.25	1.25	1.14	1.17	685600
1997-02-27	1.17	1.19	1.11	1.13	564000
1997-02-28	1.11	1.13	1.08	1.13	984000
1997-03-03	1.14	1.16	1.11	1.11	381600
1997-03-04	1.14	1.14	1.11	1.11	597600
1997-03-05	1.11	1.13	1.08	1.11	808800
1997-03-06	1.11	1.17	1.11	1.14	676800
1997-03-07	1.16	1.20	1.16	1.19	320800
1997-03-10	1.19	1.22	1.19	1.20	318400
1997-03-11	1.20	1.22	1.17	1.22	414400
1997-03-12	1.22	1.22	1.08	1.09	539200
1997-03-13	1.09	1.14	1.06	1.09	488000
1997-03-14	1.11	1.14	1.11	1.14	215200
1997-03-17	1.11	1.14	1.05	1.05	365600
1997-03-18	1.05	1.06	1.03	1.06	308800
1997-03-19	1.03	1.05	1.02	1.05	152000
1997-03-20	1.02	1.05	1.00	1.02	606400
1997-03-21	1.00	1.02	0.97	1.00	617600
1997-03-24	0.97	1.02	0.97	1.00	197600
1997-03-25	0.98	1.02	0.95	0.95	908000
1997-03-26	0.98	0.98	0.95	0.98	182400
1997-03-27	0.95	0.98	0.95	0.98	192800
1997-03-31	0.95	0.98	0.89	0.91	696000
1997-04-01	0.92	0.92	0.88	0.88	741600
1997-04-02	0.88	0.89	0.81	0.84	1152000
1997-04-03	0.83	0.84	0.83	0.84	308000
1997-04-04	0.83	0.83	0.81	0.83	1628000
1997-04-07	0.84	1.02	0.84	1.00	1196800
1997-04-08	0.98	1.02	0.98	1.00	814400
1997-04-09	1.02	1.09	1.00	1.06	690400
1997-04-10	1.06	1.06	1.02	1.03	68000
1997-04-11	1.02	1.02	0.94	0.97	201600
1997-04-14	0.97	0.97	0.94	0.95	98400
1997-04-15	0.98	1.05	0.98	1.02	824800
1997-04-16	1.02	1.02	0.94	0.95	277600
1997-04-17	0.94	0.97	0.94	0.97	20800
1997-04-18	0.97	0.97	0.91	0.91	316800
1997-04-21	0.91	0.94	0.86	0.86	159200
1997-04-22	0.88	0.88	0.84	0.84	1394400
1997-04-23	0.86	0.88	0.84	0.84	484000
1997-04-24	0.84	0.86	0.84	0.86	278400
1997-04-25	0.86	0.86	0.83	0.83	440800
1997-04-28	0.84	0.84	0.81	0.84	278400
1997-04-29	0.84	0.84	0.81	0.84	1318400
1997-04-30	0.84	0.94	0.84	0.94	932000
1997-05-01	0.94	1.02	0.94	0.97	641600
1997-05-02	1.00	1.00	0.95	1.00	528800
1997-05-05	1.03	1.08	0.97	0.98	1041600
1997-05-06	0.98	1.05	0.98	1.05	1266400
1997-05-07	1.05	1.08	0.98	1.00	2308800
1997-05-08	1.00	1.00	0.98	1.00	325600
1997-05-09	1.02	1.02	0.98	0.98	2236000
1997-05-12	1.00	1.00	0.94	1.00	309600
1997-05-13	0.98	1.00	0.98	0.98	229600
1997-05-14	1.00	1.00	0.97	0.99	510400
1997-05-15	1.00	1.02	0.98	0.98	332800
1997-05-16	1.00	1.00	0.95	0.96	1197600
1997-05-19	0.95	0.97	0.94	0.95	300800
1997-05-20	0.97	0.97	0.94	0.94	164800
1997-05-21	0.95	0.97	0.95	0.96	294400
1997-05-22	0.95	1.05	0.95	1.05	2083200
1997-05-23	1.03	1.05	1.02	1.03	702400
1997-05-27	1.02	1.05	1.02	1.05	216800
1997-05-28	1.03	1.05	1.03	1.03	419200
1997-05-29	1.03	1.03	1.00	1.00	1019200
1997-05-30	1.00	1.02	0.97	1.00	316000
1997-06-02	1.00	1.13	1.00	1.09	1245600
1997-06-03	1.10	1.10	1.08	1.09	704800
1997-06-04	1.08	1.14	1.08	1.09	1723200
1997-06-05	1.11	1.14	1.09	1.09	424800
1997-06-06	1.11	1.11	1.06	1.09	560800
1997-06-09	1.09	1.11	1.06	1.09	268000
1997-06-10	1.09	1.11	1.06	1.11	461600
1997-06-11	1.14	1.28	1.09	1.28	3541600
1997-06-12	1.28	1.34	1.19	1.22	2018400
1997-06-13	1.23	1.23	1.19	1.19	1451200
1997-06-16	1.20	1.22	1.19	1.19	114400
1997-06-17	1.19	1.22	1.17	1.17	2108800
1997-06-18	1.17	1.19	1.16	1.19	688000
1997-06-19	1.17	1.20	1.17	1.19	632800
1997-06-20	1.19	1.22	1.17	1.22	422400
1997-06-23	1.22	1.23	1.19	1.19	432000
1997-06-24	1.20	1.22	1.19	1.19	271200
1997-06-25	1.19	1.20	1.16	1.17	637600
1997-06-26	1.19	1.20	1.17	1.17	162400
1997-06-27	1.17	1.20	1.17	1.19	250400
1997-06-30	1.20	1.20	1.16	1.17	153600
1997-07-01	1.17	1.20	1.17	1.17	78400
1997-07-02	1.16	1.20	1.16	1.20	936000
1997-07-03	1.19	1.22	1.19	1.20	243200
1997-07-07	1.20	1.20	1.13	1.16	1207200
1997-07-08	1.17	1.27	1.17	1.23	2492800
1997-07-09	1.25	1.25	1.20	1.22	552800
1997-07-10	1.21	1.27	1.20	1.25	1242400
1997-07-11	1.22	1.28	1.22	1.28	1200800
1997-07-14	1.28	1.30	1.23	1.25	1533600
1997-07-15	1.25	1.31	1.23	1.29	3368000
1997-07-16	1.31	1.42	1.28	1.38	1813600
1997-07-17	1.39	1.44	1.36	1.41	1668800
1997-07-18	1.42	1.42	1.33	1.38	920000
1997-07-21	1.39	1.39	1.34	1.38	392000
1997-07-22	1.38	1.38	1.36	1.38	522400
1997-07-23	1.38	1.38	1.36	1.38	800000
1997-07-24	1.38	1.38	1.30	1.33	467200
1997-07-25	1.30	1.34	1.27	1.31	416800
1997-07-28	1.31	1.31	1.28	1.31	212000
1997-07-29	1.30	1.31	1.30	1.31	148000
1997-07-30	1.30	1.30	1.25	1.26	453600
1997-07-31	1.25	1.29	1.25	1.27	613600
1997-08-01	1.28	1.28	1.23	1.23	373600
1997-08-04	1.25	1.25	1.19	1.25	324000
1997-08-05	1.24	1.27	1.20	1.23	495200
1997-08-06	1.25	1.30	1.25	1.30	715200
1997-08-07	1.30	1.31	1.28	1.30	824000
1997-08-08	1.30	1.30	1.23	1.27	348800
1997-08-11	1.28	1.31	1.27	1.28	250400
1997-08-12	1.28	1.28	1.24	1.24	544000
1997-08-13	1.27	1.27	1.19	1.19	226400
1997-08-14	1.17	1.20	1.13	1.13	305600
1997-08-15	1.16	1.16	1.11	1.14	943200
1997-08-18	1.17	1.17	1.14	1.16	386400
1997-08-19	1.17	1.17	1.14	1.16	523200
1997-08-20	1.17	1.30	1.17	1.28	1272000
1997-08-21	1.30	1.31	1.25	1.25	752800
1997-08-22	1.25	1.25	1.20	1.23	342400
1997-08-25	1.25	1.30	1.22	1.28	900000
1997-08-26	1.28	1.28	1.25	1.28	326400
1997-08-27	1.30	1.36	1.28	1.36	3679200
1997-08-28	1.34	1.42	1.30	1.38	1376800
1997-08-29	1.38	1.39	1.34	1.36	734400
1997-09-02	1.34	1.40	1.33	1.39	1076800
1997-09-03	1.41	1.50	1.39	1.48	5497600
1997-09-04	1.50	1.75	1.48	1.74	11492000
1997-09-05	1.81	1.81	1.70	1.72	4668800
1997-09-08	1.73	1.73	1.58	1.61	3996800
1997-09-09	1.61	1.67	1.56	1.66	1947200
1997-09-10	1.66	1.89	1.64	1.80	5755200
1997-09-11	1.80	1.94	1.80	1.87	7224800
1997-09-12	1.87	1.88	1.75	1.80	3319200
1997-09-15	1.81	1.81	1.75	1.77	923200
1997-09-16	1.78	1.78	1.75	1.76	426400
1997-09-17	1.79	1.79	1.74	1.75	1226400
1997-09-18	1.75	1.76	1.75	1.75	219200
1997-09-19	1.75	1.79	1.75	1.78	1244800
1997-09-22	1.77	1.87	1.76	1.85	2559200
1997-09-23	1.84	1.88	1.84	1.84	2107200
1997-09-24	1.86	1.88	1.71	1.75	1228800
1997-09-25	1.73	1.77	1.70	1.75	690400
1997-09-26	1.75	1.77	1.73	1.77	437600
1997-09-29	1.73	1.77	1.72	1.73	492800
1997-09-30	1.75	1.77	1.73	1.75	500800
1997-10-01	1.73	1.73	1.69	1.69	589600
1997-10-02	1.66	1.70	1.66	1.69	300800
1997-10-03	1.72	1.74	1.69	1.69	656800
1997-10-06	1.72	1.72	1.67	1.70	283200
1997-10-07	1.70	1.77	1.69	1.77	794400
1997-10-08	1.75	1.80	1.72	1.72	235200
1997-10-09	1.72	1.72	1.70	1.70	171200
1997-10-10	1.70	1.70	1.67	1.69	120000
1997-10-13	1.69	1.70	1.66	1.66	127200
1997-10-14	1.66	1.73	1.66	1.69	355200
1997-10-15	1.72	1.72	1.69	1.69	158400
1997-10-16	1.69	1.70	1.66	1.68	110400
1997-10-17	1.68	1.70	1.63	1.63	795200
1997-10-20	1.61	1.70	1.61	1.64	799200
1997-10-21	1.66	1.72	1.64	1.70	456800
1997-10-22	1.72	1.73	1.63	1.64	312800
1997-10-23	1.59	1.63	1.56	1.62	870400
1997-10-24	1.62	1.63	1.59	1.59	775200
1997-10-27	1.59	1.59	1.36	1.41	506400
1997-10-28	1.31	1.53	1.17	1.45	1549600
1997-10-29	1.47	1.50	1.44	1.48	839200
1997-10-30	1.42	1.45	1.36	1.41	479200
1997-10-31	1.38	1.41	1.34	1.38	294400
1997-11-03	1.39	1.39	1.34	1.38	348000
1997-11-04	1.38	1.38	1.34	1.38	367200
1997-11-05	1.37	1.37	1.33	1.34	399200
1997-11-06	1.35	1.35	1.32	1.33	1113600
1997-11-07	1.30	1.31	1.25	1.30	481600
1997-11-10	1.28	1.30	1.24	1.25	997600
1997-11-11	1.25	1.25	1.13	1.23	2045600
1997-11-12	1.20	1.23	1.17	1.17	511200
1997-11-13	1.19	1.22	1.17	1.22	432800
1997-11-14	1.22	1.22	1.17	1.20	608800
1997-11-17	1.20	1.27	1.20	1.25	796800
1997-11-18	1.25	1.30	1.25	1.28	172800
1997-11-19	1.27	1.30	1.27	1.28	167200
1997-11-20	1.30	1.38	1.27	1.34	708800
1997-11-21	1.36	1.36	1.31	1.34	158400
1997-11-24	1.31	1.34	1.30	1.30	493600
1997-11-25	1.30	1.33	1.20	1.22	437600
1997-11-26	1.22	1.25	1.17	1.17	180000
1997-11-28	1.20	1.20	1.18	1.19	125600
1997-12-01	1.20	1.23	1.19	1.23	2165600
1997-12-02	1.24	1.24	1.19	1.19	1243200
1997-12-03	1.19	1.19	1.16	1.17	178400
1997-12-04	1.19	1.29	1.19	1.28	2178400
1997-12-05	1.30	1.31	1.27	1.31	989600
1997-12-08	1.33	1.36	1.31	1.36	1363200
1997-12-09	1.34	1.34	1.27	1.30	1252000
1997-12-10	1.30	1.33	1.28	1.30	233600
1997-12-11	1.30	1.31	1.28	1.30	1626400
1997-12-12	1.29	1.29	1.25	1.25	187200
1997-12-15	1.28	1.28	1.19	1.22	651200
1997-12-16	1.23	1.27	1.22	1.25	760000
1997-12-17	1.22	1.25	1.22	1.23	812000
1997-12-18	1.22	1.25	1.22	1.25	376800
1997-12-19	1.22	1.23	1.22	1.23	94400
1997-12-22	1.25	1.27	1.23	1.27	311200
1997-12-23	1.25	1.44	1.25	1.41	1024000
1997-12-24	1.41	1.41	1.39	1.39	77600
1997-12-26	1.42	1.45	1.42	1.42	187200
1997-12-29	1.44	1.45	1.42	1.42	428000
1997-12-30	1.42	1.53	1.42	1.53	791200
1997-12-31	1.53	1.69	1.52	1.67	1583200
1998-01-02	1.66	1.66	1.50	1.56	561600
1998-01-05	1.61	1.61	1.48	1.53	355200
1998-01-06	1.53	1.56	1.51	1.51	222400
1998-01-07	1.52	1.53	1.45	1.50	375200
1998-01-08	1.47	1.47	1.44	1.45	190400
1998-01-09	1.44	1.46	1.38	1.44	536800
1998-01-12	1.30	1.42	1.28	1.41	914400
1998-01-13	1.42	1.45	1.39	1.44	305600
1998-01-14	1.45	1.47	1.44	1.47	77600
1998-01-15	1.44	1.44	1.39	1.41	149600
1998-01-16	1.42	1.44	1.39	1.44	436800
1998-01-20	1.42	1.50	1.41	1.46	1800800
1998-01-21	1.47	1.55	1.44	1.50	2333600
1998-01-22	1.50	1.50	1.47	1.48	980000
1998-01-23	1.53	1.53	1.42	1.45	2052800
1998-01-26	1.47	1.47	1.44	1.45	488000
1998-01-27	1.47	1.52	1.44	1.48	744800
1998-01-28	1.48	1.58	1.44	1.53	3660000
1998-01-29	1.52	1.55	1.49	1.50	991200
1998-01-30	1.52	1.52	1.48	1.48	139200
1998-02-02	1.47	1.50	1.41	1.48	2238400
1998-02-03	1.45	1.50	1.44	1.50	257600
1998-02-04	1.50	1.59	1.49	1.53	777600
1998-02-05	1.53	1.55	1.50	1.50	352800
1998-02-06	1.52	1.52	1.47	1.47	337600
1998-02-09	1.48	1.48	1.42	1.42	468000
1998-02-10	1.44	1.51	1.42	1.50	1198400
1998-02-11	1.50	1.50	1.47	1.47	89600
1998-02-12	1.47	1.49	1.47	1.49	35200
1998-02-13	1.47	1.63	1.47	1.63	2239200
1998-02-17	1.63	1.75	1.61	1.73	5444800
1998-02-18	1.74	1.88	1.73	1.78	6495200
1998-02-19	1.83	1.83	1.72	1.75	1476000
1998-02-20	1.73	1.77	1.69	1.73	1274400
1998-02-23	1.97	2.16	1.92	2.14	11019200
1998-02-24	2.14	2.15	2.03	2.05	9064000
1998-02-25	2.05	2.08	1.91	1.95	2704800
1998-02-26	1.94	1.98	1.94	1.95	1176000
1998-02-27	1.97	2.22	1.88	2.09	6700000
1998-03-02	2.14	2.16	1.98	2.02	1232800
1998-03-03	2.06	2.13	2.02	2.08	606400
1998-03-04	2.11	2.22	2.05	2.15	2572000
1998-03-05	2.07	2.23	2.07	2.23	3047200
1998-03-06	2.28	2.56	2.25	2.53	7721600
1998-03-09	2.50	2.63	2.45	2.48	4968000
1998-03-10	2.51	2.51	2.41	2.47	3716000
1998-03-11	2.47	2.48	2.44	2.45	1143200
1998-03-12	2.42	2.61	2.42	2.59	1636800
1998-03-13	2.61	2.72	2.54	2.55	4619200
1998-03-16	2.61	2.63	2.56	2.62	3500800
1998-03-17	2.61	2.63	2.52	2.52	796000
1998-03-18	2.52	2.52	2.44	2.45	2052800
1998-03-19	2.47	2.48	2.42	2.45	565600
1998-03-20	2.44	2.47	2.31	2.38	2956000
1998-03-23	2.39	2.48	2.30	2.45	2622400
1998-03-24	2.50	2.50	2.39	2.45	544000
1998-03-25	2.48	2.55	2.44	2.45	1453600
1998-03-26	2.48	2.48	2.41	2.41	926400
1998-03-27	2.44	2.45	2.34	2.38	1012000
1998-03-30	2.37	2.41	2.30	2.34	740000
1998-03-31	2.32	2.36	2.23	2.27	2276800
1998-04-01	2.23	2.50	2.23	2.47	2721600
1998-04-02	2.52	2.75	2.41	2.70	3297600
1998-04-03	2.67	2.80	2.56	2.56	2115200
1998-04-06	2.62	2.63	2.45	2.50	976800
1998-04-07	2.52	2.52	2.33	2.38	797600
1998-04-08	2.34	2.47	2.34	2.44	1023200
1998-04-09	2.47	2.47	2.36	2.39	1023200
1998-04-13	2.42	2.42	2.25	2.30	596800
1998-04-14	2.30	2.38	2.19	2.38	2903200
1998-04-15	2.38	2.64	2.34	2.58	3044800
1998-04-16	2.56	2.63	2.47	2.63	1367200
1998-04-17	2.61	2.61	2.45	2.55	894400
1998-04-20	2.56	2.67	2.53	2.59	866400
1998-04-21	2.64	2.73	2.59	2.63	2525600
1998-04-22	2.67	2.70	2.52	2.59	2649600
1998-04-23	2.59	2.59	2.44	2.47	538400
1998-04-24	2.42	2.52	2.39	2.42	464000
1998-04-27	2.39	2.39	2.16	2.28	1840000
1998-04-28	2.38	2.44	2.33	2.42	929600
1998-04-29	2.44	2.72	2.44	2.69	2968800
1998-04-30	2.77	2.94	2.56	2.63	3592800
1998-05-01	2.31	2.47	2.22	2.44	12663200
1998-05-04	2.42	2.50	2.42	2.47	1267200
1998-05-05	2.50	2.61	2.47	2.47	969600
1998-05-06	2.45	2.50	2.36	2.38	1172800
1998-05-07	2.42	2.42	2.23	2.25	1852000
1998-05-08	2.28	2.38	2.26	2.33	1572000
1998-05-11	2.33	2.36	2.22	2.25	554400
1998-05-12	2.28	2.33	2.23	2.27	558400
1998-05-13	2.31	2.31	2.23	2.27	1928800
1998-05-14	2.22	2.25	2.11	2.13	2226400
1998-05-15	2.14	2.19	2.11	2.17	630400
1998-05-18	2.14	2.19	2.06	2.07	335200
1998-05-19	2.08	2.18	2.03	2.06	776000
1998-05-20	2.06	2.11	1.98	1.98	914400
1998-05-21	2.00	2.03	1.98	2.01	2549600
1998-05-22	2.02	2.03	2.00	2.03	2101600
1998-05-26	2.09	2.30	2.08	2.20	10173600
1998-05-27	2.17	2.23	2.15	2.16	3438400
1998-05-28	2.16	2.25	2.16	2.22	2389600
1998-05-29	2.25	2.25	2.19	2.20	1147200
1998-06-01	2.19	2.22	2.17	2.17	460800
1998-06-02	2.20	2.23	2.17	2.17	243200
1998-06-03	2.22	2.44	2.19	2.23	1563200
1998-06-04	2.27	2.27	2.12	2.13	934400
1998-06-05	2.16	2.16	2.11	2.13	126400
1998-06-08	2.13	2.13	2.10	2.11	236800
1998-06-09	2.11	2.12	2.09	2.10	752000
1998-06-10	2.09	2.09	2.00	2.05	1071200
1998-06-11	2.05	2.05	2.00	2.02	803200
1998-06-12	1.97	2.00	1.77	1.95	1474400
1998-06-15	1.81	1.98	1.80	1.92	804800
1998-06-16	1.93	1.98	1.88	1.95	144800
1998-06-17	1.94	1.98	1.94	1.94	151200
1998-06-18	1.98	1.98	1.94	1.98	303200
1998-06-19	1.98	1.98	1.83	1.88	584000
1998-06-22	1.87	1.92	1.87	1.92	123200
1998-06-23	1.89	1.94	1.88	1.90	1642400
1998-06-24	1.88	1.91	1.84	1.88	747200
1998-06-25	1.88	1.97	1.84	1.91	1347200
1998-06-26	1.94	1.94	1.88	1.94	786400
1998-06-29	1.94	1.94	1.89	1.94	160800
1998-06-30	1.91	1.91	1.84	1.88	409600
1998-07-01	1.89	1.89	1.61	1.72	1025600
1998-07-02	1.70	1.70	1.50	1.66	3108800
1998-07-06	1.65	1.80	1.61	1.75	1450400
1998-07-07	1.80	1.80	1.75	1.75	985600
1998-07-08	1.78	1.84	1.77	1.80	2613600
1998-07-09	1.80	1.80	1.70	1.77	1675200
1998-07-10	1.70	1.88	1.70	1.88	1236800
1998-07-13	1.84	1.94	1.84	1.88	307200
1998-07-14	1.92	2.13	1.91	2.13	3076800
1998-07-15	2.13	2.28	2.08	2.28	1924000
1998-07-16	2.30	2.31	2.20	2.25	757600
1998-07-17	2.22	2.28	2.22	2.26	1123200
1998-07-20	2.27	2.44	2.23	2.38	1273600
1998-07-21	2.41	2.41	2.13	2.22	846400
1998-07-22	2.22	2.23	2.14	2.22	320800
1998-07-23	2.23	2.23	2.14	2.14	804800
1998-07-24	2.14	2.16	2.09	2.11	271200
1998-07-27	2.05	2.06	1.91	2.03	480800
1998-07-28	2.01	2.02	1.80	1.92	2806400
1998-07-29	1.94	1.97	1.88	1.97	123200
1998-07-30	1.97	2.03	1.92	1.97	190400
1998-07-31	1.98	2.00	1.88	1.94	525600
1998-08-03	1.92	1.94	1.84	1.84	106400
1998-08-04	1.91	1.91	1.73	1.77	674400
1998-08-05	1.72	1.86	1.72	1.83	670400
1998-08-06	1.84	1.84	1.75	1.80	248000
1998-08-07	1.80	1.94	1.78	1.94	500000
1998-08-10	1.94	2.02	1.88	1.97	241600
1998-08-11	1.89	1.89	1.81	1.84	670400
1998-08-12	1.91	1.94	1.86	1.87	300800
1998-08-13	1.94	2.03	1.84	1.88	1464800
1998-08-14	1.89	1.91	1.80	1.88	491200
1998-08-17	1.88	1.88	1.79	1.84	350400
1998-08-18	1.77	1.84	1.75	1.83	332800
1998-08-19	1.86	1.91	1.83	1.88	476000
1998-08-20	1.86	1.91	1.86	1.91	213600
1998-08-21	1.84	1.88	1.81	1.88	277600
1998-08-24	1.88	1.88	1.77	1.80	292000
1998-08-25	1.84	1.84	1.81	1.81	1248000
1998-08-26	1.78	1.79	1.72	1.77	280800
1998-08-27	1.73	1.75	1.55	1.70	555200
1998-08-28	1.64	1.72	1.58	1.58	829600
1998-08-31	1.59	1.63	1.33	1.38	536800
1998-09-01	1.34	1.41	1.27	1.39	900800
1998-09-02	1.39	1.89	1.39	1.69	4068800
1998-09-03	1.64	1.72	1.58	1.66	418400
1998-09-04	1.67	1.67	1.53	1.59	504800
1998-09-08	1.69	1.72	1.63	1.68	201600
1998-09-09	1.63	1.72	1.63	1.72	111200
1998-09-10	1.63	1.64	1.56	1.63	168000
1998-09-11	1.56	1.58	1.50	1.50	589600
1998-09-14	1.55	1.86	1.55	1.59	971200
1998-09-15	1.56	1.63	1.53	1.56	332800
1998-09-16	1.63	1.63	1.56	1.58	197600
1998-09-17	1.47	1.59	1.47	1.59	110400
1998-09-18	1.63	1.63	1.59	1.60	56800
1998-09-21	1.61	1.70	1.56	1.66	282400
1998-09-22	1.70	1.72	1.66	1.71	1065600
1998-09-23	1.71	1.78	1.69	1.72	509600
1998-09-24	1.72	1.77	1.70	1.72	331200
1998-09-25	1.69	1.81	1.64	1.75	1223200
1998-09-28	1.73	1.80	1.72	1.75	249600
1998-09-29	1.72	1.75	1.66	1.69	190400
1998-09-30	1.64	1.70	1.64	1.68	632800
1998-10-01	1.64	1.67	1.59	1.61	361600
1998-10-02	1.62	1.63	1.55	1.59	1662400
1998-10-05	1.58	1.59	1.52	1.56	216000
1998-10-06	1.63	1.63	1.48	1.48	165600
1998-10-07	1.44	1.53	1.44	1.50	745600
1998-10-08	1.44	1.44	1.25	1.31	846400
1998-10-09	1.38	1.39	1.28	1.39	721600
1998-10-12	1.39	1.43	1.36	1.43	149600
1998-10-13	1.43	1.44	1.36	1.41	197600
1998-10-14	1.42	1.49	1.42	1.49	56000
1998-10-15	1.50	1.58	1.50	1.58	152800
1998-10-16	1.59	1.61	1.53	1.58	405600
1998-10-19	1.63	1.63	1.53	1.53	271200
1998-10-20	1.53	1.56	1.36	1.38	917600
1998-10-21	1.41	1.44	1.31	1.42	1538400
1998-10-22	1.47	1.47	1.34	1.36	559200
1998-10-23	1.38	1.38	1.33	1.35	542400
1998-10-26	1.36	1.39	1.30	1.35	2519200
1998-10-27	1.38	1.63	1.38	1.55	3824800
1998-10-28	1.50	1.58	1.47	1.55	763200
1998-10-29	1.53	1.63	1.50	1.61	585600
1998-10-30	1.61	1.72	1.60	1.72	2218400
1998-11-02	1.73	1.75	1.66	1.70	1169600
1998-11-03	1.63	1.72	1.63	1.69	114400
1998-11-04	1.69	1.75	1.69	1.72	550400
1998-11-05	1.69	1.77	1.69	1.75	1321600
1998-11-06	1.72	1.86	1.72	1.86	956000
1998-11-09	1.81	1.88	1.81	1.85	346400
1998-11-10	1.81	1.87	1.73	1.73	388800
1998-11-11	1.75	1.77	1.72	1.75	908000
1998-11-12	1.78	1.78	1.69	1.78	1280800
1998-11-13	1.70	1.78	1.69	1.77	1426400
1998-11-16	1.81	1.84	1.73	1.75	1378400
1998-11-17	1.75	1.77	1.73	1.75	1667200
1998-11-18	1.78	1.86	1.74	1.86	980800
1998-11-19	1.88	2.08	1.81	2.06	2056800
1998-11-20	2.11	2.31	2.06	2.17	3750400
1998-11-23	2.27	2.33	2.22	2.31	2898400
1998-11-24	2.34	2.42	2.31	2.36	4324000
1998-11-25	2.38	2.39	2.30	2.32	1294400
1998-11-27	2.31	2.35	2.25	2.30	1124800
1998-11-30	2.38	2.38	2.28	2.29	1918400
1998-12-01	2.13	2.27	1.94	2.23	2955200
1998-12-02	2.20	2.53	2.20	2.53	2406400
1998-12-03	2.50	2.53	2.33	2.45	2138400
1998-12-04	2.53	2.53	2.36	2.41	1700800
1998-12-07	2.38	2.41	2.20	2.31	1240800
1998-12-08	2.25	2.36	2.25	2.31	324000
1998-12-09	2.38	2.38	2.28	2.32	320000
1998-12-10	2.29	2.36	2.29	2.34	1167200
1998-12-11	2.31	2.34	2.26	2.29	1008800
1998-12-14	2.22	2.24	2.16	2.20	1565600
1998-12-15	2.20	2.51	2.20	2.50	825600
1998-12-16	2.50	2.88	2.14	2.83	4868800
1998-12-17	2.92	2.92	2.67	2.72	4047200
1998-12-18	2.75	2.77	2.69	2.75	1888000
1998-12-21	2.78	3.13	2.75	3.07	2182400
1998-12-22	3.19	3.23	3.03	3.13	2425600
1998-12-23	3.14	3.16	2.88	2.91	2424000
1998-12-24	2.95	2.95	2.59	2.94	1016000
1998-12-28	3.00	3.30	2.89	3.28	1598400
1998-12-29	3.22	3.30	2.93	3.06	2016000
1998-12-30	3.02	3.13	2.94	3.09	782400
1998-12-31	3.03	3.19	3.01	3.04	3198400
1999-01-04	3.11	3.20	3.02	3.04	2436800
1999-01-05	3.16	3.27	3.03	3.21	2312800
1999-01-06	3.25	3.31	3.19	3.23	1577600
1999-01-07	3.17	3.25	3.11	3.25	1378400
1999-01-08	3.28	3.38	3.23	3.33	1781600
1999-01-11	3.52	3.58	3.34	3.38	2649600
1999-01-12	3.34	3.44	3.34	3.41	991200
1999-01-13	3.27	3.38	3.13	3.34	1186400
1999-01-14	3.38	3.52	3.31	3.47	1040800
1999-01-15	3.56	3.61	3.47	3.47	1268000
1999-01-19	3.66	3.97	3.66	3.74	4488800
1999-01-20	3.83	3.83	3.66	3.67	2491200
1999-01-21	3.47	3.50	2.94	3.03	8217600
1999-01-22	2.94	3.31	2.88	3.00	3719200
1999-01-25	3.09	3.09	2.77	2.88	2196800
1999-01-26	2.84	2.95	2.78	2.90	3047200
1999-01-27	2.98	2.98	2.84	2.88	1802400
1999-01-28	3.00	3.11	2.52	2.75	3364800
1999-01-29	2.86	2.88	2.59	2.84	2467200
1999-02-01	2.77	2.84	2.56	2.66	2837600
1999-02-02	2.59	2.66	2.42	2.56	2069600
1999-02-03	2.63	2.66	2.50	2.58	1120000
1999-02-04	2.63	2.66	2.58	2.63	1315200
1999-02-05	2.58	2.64	2.56	2.63	1156800
1999-02-08	2.70	2.87	2.61	2.70	2511200
1999-02-09	2.74	2.75	2.58	2.67	1044800
1999-02-10	2.71	2.71	2.56	2.59	567200
1999-02-11	2.56	2.63	2.55	2.61	432000
1999-02-12	2.61	2.63	2.53	2.59	496000
1999-02-16	2.63	2.68	2.25	2.45	2844800
1999-02-17	2.23	2.46	2.23	2.43	989600
1999-02-18	2.44	2.69	2.28	2.66	3206400
1999-02-19	2.70	2.78	2.66	2.73	3932000
1999-02-22	2.77	3.02	2.72	2.94	4584000
1999-02-23	3.00	3.02	2.84	3.00	3048800
1999-02-24	2.98	3.02	2.95	2.95	2730400
1999-02-25	2.95	2.98	2.94	2.96	1356000
1999-02-26	3.00	3.00	2.80	2.84	765600
1999-03-01	2.80	2.87	2.67	2.69	1923200
1999-03-02	2.73	2.73	2.53	2.59	601600
1999-03-03	2.58	2.66	2.48	2.56	3360000
1999-03-04	2.56	2.59	2.53	2.59	1661600
1999-03-05	2.61	2.72	2.61	2.67	2841600
1999-03-08	2.75	2.77	2.70	2.73	518400
1999-03-09	2.73	2.80	2.73	2.78	1530400
1999-03-10	2.80	2.80	2.75	2.75	1767200
1999-03-11	2.75	2.85	2.75	2.82	3317600
1999-03-12	2.83	2.83	2.74	2.75	1312800
1999-03-15	2.74	2.74	2.64	2.66	612800
1999-03-16	2.66	2.73	2.65	2.72	347200
1999-03-17	2.70	2.80	2.69	2.70	769600
1999-03-18	2.70	3.00	2.69	2.96	12791200
1999-03-19	3.16	3.19	2.91	2.94	8048000
1999-03-22	2.89	3.39	2.86	3.31	12440000
1999-03-23	3.41	3.44	2.91	3.12	6467200
1999-03-24	3.12	3.14	2.73	2.80	7789600
1999-03-25	2.88	2.94	2.70	2.88	4064000
1999-03-26	2.86	3.05	2.86	3.01	2088800
1999-03-29	3.06	3.31	3.02	3.26	4342400
1999-03-30	3.31	3.77	3.30	3.72	11330400
1999-03-31	3.69	4.29	3.66	3.94	12152000
1999-04-01	3.98	4.13	3.69	3.83	4608000
1999-04-05	3.98	4.00	3.81	3.81	2192000
1999-04-06	3.88	3.89	3.75	3.83	4019200
1999-04-07	3.84	3.94	3.80	3.88	3701600
1999-04-08	3.88	4.56	3.83	4.50	5186400
1999-04-09	4.45	4.94	4.45	4.63	7680800
1999-04-12	4.38	4.78	4.11	4.73	3368800
1999-04-13	4.81	5.31	4.75	5.03	6454400
1999-04-14	4.95	5.05	4.63	4.80	4775200
1999-04-15	4.78	4.91	4.19	4.48	4672000
1999-04-16	4.58	4.69	4.44	4.53	3018400
1999-04-19	4.53	4.81	3.70	3.90	5342400
1999-04-20	3.88	4.25	3.56	4.25	3044800
1999-04-21	4.31	4.56	4.09	4.44	1315200
1999-04-22	4.75	4.83	4.22	4.69	4812800
1999-04-23	4.83	4.83	4.25	4.45	1444800
1999-04-26	4.56	4.63	4.38	4.61	4352000
1999-04-27	4.66	4.72	4.48	4.48	1542400
1999-04-28	4.47	4.78	4.44	4.67	1224000
1999-04-29	4.64	4.95	4.63	4.94	1827200
1999-04-30	4.99	5.00	4.66	4.98	1325600
1999-05-03	4.99	4.99	4.59	4.63	1569600
1999-05-04	4.61	4.66	4.31	4.59	1444800
1999-05-05	4.59	4.59	4.03	4.33	1755200
1999-05-06	4.32	4.38	4.13	4.31	727200
1999-05-07	4.38	4.38	4.25	4.33	335200
1999-05-10	4.33	4.41	4.27	4.41	252000
1999-05-11	4.41	4.41	4.30	4.34	761600
1999-05-12	4.33	4.34	4.25	4.27	686400
1999-05-13	4.25	4.27	3.97	4.07	2441600
1999-05-14	4.09	4.09	3.94	4.00	3677600
1999-05-17	3.95	4.01	3.86	3.91	839200
1999-05-18	3.89	4.08	3.88	3.97	2064800
1999-05-19	3.94	4.25	3.94	4.16	707200
1999-05-20	4.16	4.16	4.02	4.02	536000
1999-05-21	4.06	4.09	3.86	4.05	352800
1999-05-24	4.05	4.09	3.75	3.78	550400
1999-05-25	3.75	3.87	3.75	3.82	337600
1999-05-26	3.86	3.88	3.46	3.69	1210400
1999-05-27	3.63	3.67	3.44	3.52	1976800
1999-05-28	3.50	3.80	3.50	3.78	1032000
1999-06-01	3.79	3.86	3.73	3.73	219200
1999-06-02	3.80	3.80	3.47	3.63	976800
1999-06-03	3.67	3.77	3.67	3.73	868000
1999-06-04	3.73	3.78	3.61	3.64	1916000
1999-06-07	3.69	3.77	3.64	3.74	1060800
1999-06-08	3.75	3.88	3.73	3.84	1827200
1999-06-09	3.88	3.92	3.88	3.89	612800
1999-06-10	3.88	3.91	3.86	3.88	1755200
1999-06-11	3.91	3.95	3.88	3.90	1165600
1999-06-14	3.88	3.91	3.84	3.84	884000
1999-06-15	3.85	3.88	3.83	3.85	684000
1999-06-16	3.88	3.91	3.87	3.88	879200
1999-06-17	3.89	3.89	3.77	3.85	217600
1999-06-18	3.84	3.86	3.77	3.80	176000
1999-06-21	3.84	3.86	3.80	3.82	202400
1999-06-22	3.81	3.86	3.80	3.84	280800
1999-06-23	3.81	3.88	3.80	3.86	500000
1999-06-24	3.82	3.91	3.75	3.81	500000
1999-06-25	3.81	3.88	3.76	3.82	250400
1999-06-28	3.78	3.83	3.73	3.75	672800
1999-06-29	3.73	3.73	3.50	3.59	1947200
1999-06-30	3.58	3.75	3.53	3.75	1312000
1999-07-01	3.72	3.78	3.69	3.70	507200
1999-07-02	3.70	3.78	3.64	3.75	1110400
1999-07-06	3.81	3.86	3.76	3.76	1412800
1999-07-07	3.80	3.86	3.76	3.85	1320000
1999-07-08	3.85	3.88	3.84	3.85	1245600
1999-07-09	3.86	3.93	3.86	3.91	1207200
1999-07-12	3.91	4.07	3.89	4.02	751200
1999-07-13	4.08	4.08	3.88	4.00	482400
1999-07-14	4.05	4.09	3.97	4.03	840000
1999-07-15	4.02	4.23	4.01	4.20	1805600
1999-07-16	4.25	4.28	4.22	4.27	609600
1999-07-19	4.19	4.25	4.00	4.16	413600
1999-07-20	4.13	4.17	3.96	4.03	741600
1999-07-21	4.03	4.05	4.00	4.03	298400
1999-07-22	4.00	4.05	3.77	3.91	1116800
1999-07-23	3.90	3.96	3.88	3.90	1240800
1999-07-26	3.94	3.94	3.88	3.89	276000
1999-07-27	3.91	3.92	3.87	3.89	927200
1999-07-28	3.88	3.89	3.73	3.81	1036000
1999-07-29	3.80	3.81	3.63	3.64	971200
1999-07-30	3.61	3.61	3.22	3.46	6555200
1999-08-02	3.45	3.50	3.41	3.46	2110400
1999-08-03	3.47	3.47	3.27	3.30	3251200
1999-08-04	3.30	3.41	3.29	3.33	3425600
1999-08-05	3.31	3.34	3.31	3.33	1097600
1999-08-06	3.32	3.36	3.30	3.31	328800
1999-08-09	3.35	3.35	3.24	3.25	300800
1999-08-10	3.24	3.25	2.88	3.15	2856800
1999-08-11	3.15	3.28	3.15	3.26	2920000
1999-08-12	3.31	3.38	3.16	3.20	5888000
1999-08-13	3.25	3.30	3.23	3.25	921600
1999-08-16	3.24	3.27	3.00	3.05	769600
1999-08-17	3.07	3.11	3.02	3.04	333600
1999-08-18	3.00	3.11	2.93	2.95	715200
1999-08-19	2.95	3.09	2.75	3.08	4048800
1999-08-20	3.09	3.17	3.06	3.13	1738400
1999-08-23	3.16	3.23	3.11	3.16	596800
1999-08-24	3.13	3.27	3.11	3.16	653600
1999-08-25	3.16	3.18	3.11	3.17	1260800
1999-08-26	3.18	3.18	3.13	3.16	428800
1999-08-27	3.16	3.18	3.11	3.13	922400
1999-08-30	3.16	3.17	3.10	3.13	836800
1999-08-31	3.14	3.16	3.11	3.15	1652000
1999-09-01	3.14	3.17	3.11	3.14	2256800
1999-09-02	3.12	3.13	3.08	3.09	1480800
1999-09-03	3.13	3.14	3.11	3.13	902400
1999-09-07	3.15	3.15	3.12	3.13	584000
1999-09-08	3.08	3.09	2.84	2.88	2977600
1999-09-09	2.88	2.95	2.88	2.93	1310400
1999-09-10	2.95	2.98	2.92	2.95	2324800
1999-09-13	2.95	3.02	2.95	3.01	2132800
1999-09-14	3.02	3.02	2.56	2.66	7116000
1999-09-15	2.63	2.68	2.52	2.54	6019200
1999-09-16	2.54	2.54	2.46	2.50	2904800
1999-09-17	2.50	2.68	2.50	2.68	7411200
1999-09-20	2.67	2.78	2.67	2.77	2476800
1999-09-21	2.75	2.76	2.64	2.69	1744000
1999-09-22	2.69	2.72	2.67	2.68	477600
1999-09-23	2.72	2.72	2.57	2.58	751200
1999-09-24	2.56	2.64	2.55	2.58	888800
1999-09-27	2.56	2.58	2.52	2.53	1047200
1999-09-28	2.54	2.55	2.47	2.52	2949600
1999-09-29	2.50	2.53	2.47	2.50	257600
1999-09-30	2.51	2.52	2.43	2.47	1608800
1999-10-01	2.46	2.52	2.45	2.50	2592000
1999-10-04	2.50	2.69	2.50	2.67	1150400
1999-10-05	2.79	3.05	2.66	2.71	3352000
1999-10-06	2.71	2.80	2.71	2.78	972800
1999-10-07	2.80	2.98	2.79	2.98	1516000
1999-10-08	2.97	3.01	2.95	2.98	744800
1999-10-11	3.00	3.00	2.76	2.80	314400
1999-10-12	2.78	2.84	2.75	2.80	928800
1999-10-13	2.74	2.75	2.51	2.55	1798400
1999-10-14	2.56	2.58	2.44	2.52	2178400
1999-10-15	2.40	2.47	2.38	2.45	1039200
1999-10-18	2.45	2.45	2.09	2.18	3837600
1999-10-19	2.06	2.07	1.83	1.94	7544800
1999-10-20	1.95	2.09	1.94	2.05	1796800
1999-10-21	2.00	2.02	1.97	1.99	2061600
1999-10-22	1.98	2.04	1.98	2.01	3510400
1999-10-25	1.99	2.01	1.98	2.01	1280800
1999-10-26	2.01	2.06	2.00	2.01	727200
1999-10-27	2.02	2.05	2.02	2.03	343200
1999-10-28	2.04	2.04	1.75	1.83	7456000
1999-10-29	1.63	1.63	1.19	1.48	14964800
1999-11-01	1.48	1.55	1.48	1.52	6421600
1999-11-02	1.61	1.61	1.52	1.57	4230400
1999-11-03	1.62	1.62	1.52	1.53	1868000
1999-11-04	1.54	1.56	1.51	1.53	867200
1999-11-05	1.55	1.55	1.42	1.48	3574400
1999-11-08	1.47	1.51	1.38	1.41	2259200
1999-11-09	1.41	1.60	1.40	1.56	3013600
1999-11-10	1.81	1.88	1.66	1.73	2205600
1999-11-11	1.77	1.86	1.77	1.79	1639200
1999-11-12	1.80	1.81	1.77	1.77	1029600
1999-11-15	1.84	1.84	1.78	1.82	978400
1999-11-16	1.82	1.84	1.81	1.83	985600
1999-11-17	1.84	1.86	1.73	1.78	973600
1999-11-18	1.76	1.84	1.76	1.83	1092000
1999-11-19	1.82	1.84	1.79	1.80	436000
1999-11-22	1.80	1.88	1.75	1.86	1320800
1999-11-23	1.84	2.01	1.84	1.98	1784800
1999-11-24	2.00	2.06	1.81	1.95	1615200
1999-11-26	2.09	2.09	1.95	2.02	1063200
1999-11-29	2.05	2.07	1.97	1.97	1504800
1999-11-30	2.01	2.02	1.86	1.89	745600
1999-12-01	1.95	1.95	1.77	1.80	1284000
1999-12-02	1.80	2.06	1.78	2.05	4050400
1999-12-03	2.06	2.44	2.06	2.36	7649600
1999-12-06	2.41	2.50	2.36	2.47	2840800
1999-12-07	2.46	2.47	2.13	2.37	1595200
1999-12-08	2.38	2.44	2.32	2.36	1092000
1999-12-09	2.36	2.36	2.29	2.31	713600
1999-12-10	2.33	2.33	2.11	2.21	531200
1999-12-13	2.19	2.20	2.10	2.14	660000
1999-12-14	2.22	2.36	2.20	2.30	4084800
1999-12-15	2.44	2.48	2.33	2.34	2101600
1999-12-16	2.36	2.36	2.23	2.26	716800
1999-12-17	2.29	2.39	2.27	2.36	1585600
1999-12-20	2.30	2.41	2.28	2.30	1159200
1999-12-21	2.31	2.36	2.23	2.33	1180800
1999-12-22	2.32	2.36	2.28	2.28	655200
1999-12-23	2.27	2.31	2.17	2.25	1196800
1999-12-27	2.33	2.37	2.27	2.34	652000
1999-12-28	2.34	2.34	2.27	2.30	665600
1999-12-29	2.31	2.32	2.26	2.27	440000
1999-12-30	2.23	2.28	2.23	2.26	1161600
1999-12-31	2.27	2.28	2.24	2.25	257600
2000-01-03	2.25	2.33	2.24	2.31	1087200
2000-01-04	2.34	2.34	2.27	2.30	1038400
2000-01-05	2.30	2.37	2.29	2.32	1565600
2000-01-06	2.30	2.45	2.25	2.43	5441600
2000-01-07	2.34	2.58	2.34	2.37	2848800
2000-01-10	2.38	2.45	2.31	2.34	1300000
2000-01-11	2.31	2.38	2.31	2.34	1750400
2000-01-12	2.33	2.34	2.27	2.32	900800
2000-01-13	2.28	2.38	2.28	2.36	1905600
2000-01-14	2.36	2.41	2.30	2.30	835200
2000-01-18	2.34	2.46	2.30	2.42	3758400
2000-01-19	2.53	2.62	2.44	2.45	4390400
2000-01-20	2.53	2.53	2.45	2.45	2037600
2000-01-21	2.50	2.51	2.41	2.41	484800
2000-01-24	2.38	2.41	2.23	2.35	1155200
2000-01-25	2.34	2.41	2.25	2.38	1709600
2000-01-26	2.36	2.41	2.31	2.31	836800
2000-01-27	2.30	2.66	2.28	2.64	5383200
2000-01-28	2.53	2.73	2.48	2.56	3506400
2000-01-31	2.56	2.56	2.50	2.55	1556000
2000-02-01	2.56	3.10	2.53	3.08	8680000
2000-02-02	3.01	3.47	2.98	3.30	6088800
2000-02-03	3.33	3.48	3.31	3.41	3083200
2000-02-04	3.38	3.39	3.27	3.36	3003200
2000-02-07	3.28	3.43	3.19	3.43	2264800
2000-02-08	3.41	3.75	3.41	3.74	2199200
2000-02-09	3.75	4.00	3.70	3.80	2648800
2000-02-10	3.84	3.88	3.59	3.62	1195200
2000-02-11	3.58	3.69	3.53	3.68	1115200
2000-02-14	3.69	3.88	3.67	3.70	1193600
2000-02-15	3.66	4.56	3.64	4.24	6524000
2000-02-16	4.23	4.32	4.22	4.23	1536000
2000-02-17	4.27	4.45	4.19	4.20	2189600
2000-02-18	4.21	4.32	4.16	4.23	3354400
2000-02-22	4.27	4.36	3.88	3.92	2768800
2000-02-23	3.93	4.21	3.84	4.19	3007200
2000-02-24	4.23	6.02	4.23	5.74	18020800
2000-02-25	5.84	6.77	4.89	4.99	22417600
2000-02-28	5.14	5.34	4.84	5.00	2850400
2000-02-29	5.04	6.25	5.04	5.96	5751200
2000-03-01	5.94	7.28	5.81	6.97	6190400
2000-03-02	6.75	7.58	6.56	6.77	8404000
2000-03-03	6.74	7.25	6.48	6.60	2307200
2000-03-06	6.70	6.91	6.53	6.81	1818400
2000-03-07	6.76	7.00	6.60	6.60	2341600
2000-03-08	6.58	6.59	6.06	6.31	2817600
2000-03-09	6.32	6.72	6.31	6.67	4268000
2000-03-10	6.63	6.67	6.33	6.43	1832800
2000-03-13	6.22	6.23	5.78	5.81	1755200
2000-03-14	5.79	6.22	5.73	5.95	2013600
2000-03-15	5.86	6.00	4.80	5.13	4053600
2000-03-16	5.12	5.58	4.86	5.19	5652000
2000-03-17	5.16	5.38	5.07	5.19	1702400
2000-03-20	5.19	5.19	4.38	4.75	4228800
2000-03-21	4.73	4.74	4.26	4.43	5848800
2000-03-22	4.41	4.69	4.34	4.53	7856800
2000-03-23	4.53	4.78	4.36	4.73	3580000
2000-03-24	4.79	5.36	4.75	5.08	2315200
2000-03-27	5.08	5.08	4.86	4.92	816800
2000-03-28	4.93	4.98	4.46	4.52	1520000
2000-03-29	4.73	4.94	4.31	4.38	3683200
2000-03-30	4.25	4.34	3.83	3.88	2038400
2000-03-31	3.94	4.00	3.71	3.71	1837600
2000-04-03	3.72	3.98	3.25	3.30	2102400
2000-04-04	3.30	3.36	2.55	2.92	3939200
2000-04-05	2.89	3.42	2.84	3.26	3079200
2000-04-06	3.38	3.81	3.38	3.62	2957600
2000-04-07	3.94	4.22	3.83	3.87	2685600
2000-04-10	3.94	4.13	3.59	3.61	2716800
2000-04-11	3.55	3.82	3.38	3.38	1420800
2000-04-12	3.38	3.40	3.02	3.04	1516800
2000-04-13	3.06	3.50	3.03	3.04	1714400
2000-04-14	3.01	3.05	2.55	2.55	2324000
2000-04-17	2.57	2.80	2.53	2.80	2281600
2000-04-18	2.91	3.28	2.81	3.16	1875200
2000-04-19	3.38	3.38	3.06	3.08	1480000
2000-04-20	3.08	3.16	3.00	3.06	758400
2000-04-24	2.89	2.90	2.58	2.69	1702400
2000-04-25	2.69	2.74	2.63	2.71	1884000
2000-04-26	2.71	2.81	2.63	2.64	805600
2000-04-27	2.63	2.73	2.55	2.64	344000
2000-04-28	2.74	3.17	2.73	3.11	3807200
2000-05-01	3.16	3.42	3.06	3.14	1692000
2000-05-02	3.22	3.25	3.01	3.04	1312000
2000-05-03	2.96	3.05	2.88	2.93	2164800
2000-05-04	2.96	3.08	2.86	2.91	1304800
2000-05-05	2.88	3.03	2.87	2.88	824800
2000-05-08	2.86	2.88	2.77	2.83	783200
2000-05-09	2.82	3.00	2.77	2.88	1970400
2000-05-10	2.87	2.88	2.69	2.84	1763200
2000-05-11	2.86	3.01	2.85	2.88	1266400
2000-05-12	2.89	2.97	2.89	2.92	86400
2000-05-15	2.92	2.95	2.88	2.93	579200
2000-05-16	2.89	3.08	2.89	3.01	542400
2000-05-17	3.03	3.03	2.98	2.98	153600
2000-05-18	3.00	3.00	2.86	2.88	196800
2000-05-19	2.85	2.89	2.84	2.88	709600
2000-05-22	2.88	2.89	2.50	2.51	1159200
2000-05-23	2.61	2.64	2.52	2.52	611200
2000-05-24	2.58	2.58	2.14	2.28	1032000
2000-05-25	2.31	2.51	2.31	2.34	810400
2000-05-26	2.33	2.38	2.16	2.25	549600
2000-05-30	2.31	2.48	2.31	2.39	636800
2000-05-31	2.45	2.48	2.38	2.38	221600
2000-06-01	2.44	2.58	2.41	2.52	888800
2000-06-02	2.63	3.50	2.63	3.49	4070400
2000-06-05	3.50	3.52	3.25	3.27	848000
2000-06-06	3.26	3.38	3.14	3.17	720000
2000-06-07	3.17	3.36	3.14	3.26	461600
2000-06-08	3.32	3.37	3.22	3.25	320000
2000-06-09	3.28	3.38	3.28	3.30	316800
2000-06-12	3.28	3.41	3.27	3.38	420000
2000-06-13	3.34	3.41	3.25	3.38	540000
2000-06-14	3.38	3.39	3.33	3.38	290400
2000-06-15	3.38	3.38	3.29	3.30	144000
2000-06-16	3.30	3.31	3.21	3.21	146400
2000-06-19	3.19	3.23	3.16	3.23	146400
2000-06-20	3.23	3.36	3.14	3.25	376000
2000-06-21	3.25	3.28	3.07	3.22	480000
2000-06-22	3.23	3.27	3.03	3.09	280000
2000-06-23	3.09	3.09	2.75	2.83	432000
2000-06-26	2.78	2.83	2.69	2.77	1298400
2000-06-27	2.75	2.88	2.73	2.75	206400
2000-06-28	2.76	2.84	2.67	2.68	412800
2000-06-29	2.69	2.86	2.69	2.77	365600
2000-06-30	2.75	2.79	2.66	2.69	545600
2000-07-03	2.71	2.71	2.67	2.69	522400
2000-07-05	2.68	2.68	2.52	2.60	441600
2000-07-06	2.59	2.63	2.58	2.60	93600
2000-07-07	2.59	2.59	2.41	2.41	736000
2000-07-10	2.38	2.46	2.38	2.40	6366400
2000-07-11	2.41	2.48	2.39	2.39	910400
2000-07-12	2.41	2.45	2.27	2.27	3044000
2000-07-13	2.30	2.75	2.27	2.61	6628800
2000-07-14	2.63	2.66	2.44	2.45	1192800
2000-07-17	2.50	2.52	2.38	2.48	611200
2000-07-18	2.48	2.63	2.48	2.55	671200
2000-07-19	2.59	2.65	2.47	2.50	939200
2000-07-20	2.52	2.64	2.50	2.58	385600
2000-07-21	2.56	2.56	2.38	2.50	988000
2000-07-24	2.44	2.49	2.42	2.45	513600
2000-07-25	2.46	2.49	2.44	2.47	627200
2000-07-26	2.48	2.49	2.39	2.45	585600
2000-07-27	2.48	2.55	2.48	2.52	1032000
2000-07-28	2.45	2.49	2.27	2.38	733600
2000-07-31	2.36	2.45	2.36	2.41	477600
2000-08-01	2.45	2.55	2.45	2.52	767200
2000-08-02	2.54	2.61	2.50	2.57	488800
2000-08-03	2.54	2.56	2.41	2.52	356800
2000-08-04	2.56	2.73	2.53	2.69	643200
2000-08-07	2.62	2.88	2.59	2.64	331200
2000-08-08	2.70	2.77	2.65	2.70	224000
2000-08-09	2.75	2.83	2.70	2.71	281600
2000-08-10	2.77	2.79	2.73	2.73	307200
2000-08-11	2.79	2.83	2.70	2.72	346400
2000-08-14	2.75	2.81	2.75	2.77	224000
2000-08-15	2.69	2.81	2.69	2.80	203200
2000-08-16	2.82	2.88	2.73	2.84	728800
2000-08-17	2.94	2.97	2.84	2.88	819200
2000-08-18	3.16	3.38	3.03	3.23	2529600
2000-08-21	3.19	3.36	3.19	3.35	1315200
2000-08-22	3.33	3.50	3.33	3.47	858400
2000-08-23	3.45	3.72	3.45	3.64	1005600
2000-08-24	3.70	3.73	3.59	3.61	470400
2000-08-25	3.59	3.64	3.53	3.62	703200
2000-08-28	3.58	3.63	3.34	3.41	857600
2000-08-29	3.33	3.39	3.25	3.38	1384800
2000-08-30	3.32	3.38	3.16	3.22	777600
2000-08-31	3.17	3.23	3.00	3.15	2309600
2000-09-01	3.13	3.31	3.13	3.19	436800
2000-09-05	3.23	3.23	3.17	3.17	148000
2000-09-06	3.16	3.22	3.13	3.14	99200
2000-09-07	3.20	3.20	3.03	3.06	633600
2000-09-08	3.03	3.06	2.91	2.96	770400
2000-09-11	2.94	2.99	2.89	2.91	534400
2000-09-12	2.91	3.00	2.91	2.95	398400
2000-09-13	2.91	2.98	2.91	2.98	132000
2000-09-14	2.95	3.19	2.95	3.13	757600
2000-09-15	3.11	3.22	3.11	3.13	285600
2000-09-18	3.13	3.19	2.78	2.81	692000
2000-09-19	2.81	3.00	2.81	2.97	347200
2000-09-20	2.98	2.99	2.88	2.88	359200
2000-09-21	2.86	2.88	2.76	2.77	521600
2000-09-22	2.64	2.69	2.60	2.66	344800
2000-09-25	2.66	2.78	2.66	2.70	286400
2000-09-26	2.71	2.72	2.61	2.61	742400
2000-09-27	2.69	2.70	2.57	2.57	784800
2000-09-28	2.57	2.62	2.53	2.53	521600
2000-09-29	2.55	2.62	2.42	2.42	638400
2000-10-02	2.43	2.52	2.39	2.48	432800
2000-10-03	2.49	2.55	2.48	2.48	552800
2000-10-04	2.50	2.50	2.34	2.35	628000
2000-10-05	2.34	2.48	2.34	2.35	312800
2000-10-06	2.45	2.48	2.20	2.23	868000
2000-10-09	2.22	2.30	2.13	2.13	264800
2000-10-10	2.13	2.32	2.13	2.28	1393600
2000-10-11	2.19	2.27	2.19	2.27	1018400
2000-10-12	2.28	2.30	2.19	2.19	1121600
2000-10-13	2.19	2.44	2.19	2.35	828800
2000-10-16	2.34	2.38	2.31	2.35	690400
2000-10-17	2.37	2.39	2.35	2.36	1108000
2000-10-18	2.38	2.53	2.31	2.46	1429600
2000-10-19	2.47	2.53	2.47	2.51	177600
2000-10-20	2.52	2.53	2.47	2.48	250400
2000-10-23	2.46	2.55	2.46	2.48	376800
2000-10-24	2.48	2.52	2.44	2.44	219200
2000-10-25	2.38	2.40	2.31	2.31	158400
2000-10-26	2.33	2.39	2.29	2.34	325600
2000-10-27	2.42	2.70	2.41	2.66	1927200
2000-10-30	2.70	2.89	2.70	2.80	591200
2000-10-31	2.84	3.09	2.84	3.06	808800
2000-11-01	3.02	3.06	2.88	3.02	978400
2000-11-02	3.02	3.03	3.00	3.03	138400
2000-11-03	3.03	3.06	2.98	3.01	493600
2000-11-06	3.02	3.06	2.98	3.01	765600
2000-11-07	3.00	3.08	2.99	3.07	1356800
2000-11-08	3.10	3.16	3.05	3.11	1023200
2000-11-09	3.12	3.12	3.01	3.09	759200
2000-11-10	3.00	3.09	3.00	3.04	1571200
2000-11-13	2.78	2.91	2.76	2.90	859200
2000-11-14	2.88	3.16	2.88	2.95	670400
2000-11-15	2.94	3.12	2.94	3.05	402400
2000-11-16	3.02	3.11	2.91	2.95	440000
2000-11-17	2.93	3.11	2.93	3.11	617600
2000-11-20	3.05	3.14	3.04	3.12	555200
2000-11-21	3.10	3.16	2.94	2.95	526400
2000-11-22	2.90	3.00	2.70	2.93	861600
2000-11-24	2.93	3.00	2.93	2.98	439200
2000-11-27	2.99	3.03	2.78	2.82	503200
2000-11-28	2.82	2.87	2.61	2.61	851200
2000-11-29	2.60	2.60	2.34	2.44	1917600
2000-11-30	2.37	2.43	2.06	2.08	1752800
2000-12-01	2.24	2.41	2.16	2.30	3500800
2000-12-04	2.33	2.38	2.26	2.32	681600
2000-12-05	2.36	2.69	2.35	2.68	1537600
2000-12-06	2.68	2.91	2.68	2.85	1392800
2000-12-07	2.80	2.98	2.80	2.88	2056000
2000-12-08	2.99	3.05	2.98	3.05	884800
2000-12-11	3.05	3.20	3.05	3.19	919200
2000-12-12	3.20	3.28	3.16	3.17	724800
2000-12-13	3.16	3.30	3.16	3.28	1020800
2000-12-14	3.30	3.30	2.88	3.08	1437600
2000-12-15	3.14	3.14	2.56	2.83	2955200
2000-12-18	2.95	2.97	2.62	2.71	903200
2000-12-19	2.75	2.83	2.68	2.72	931200
2000-12-20	2.70	2.77	2.67	2.73	858400
2000-12-21	2.71	2.73	2.61	2.69	814400
2000-12-22	2.67	2.78	2.66	2.78	767200
2000-12-26	2.73	2.80	2.73	2.77	348000
2000-12-27	2.77	2.84	2.77	2.84	728800
2000-12-28	2.82	2.88	2.80	2.84	1473600
2000-12-29	2.84	2.87	2.57	2.63	1159200
2001-01-02	2.67	2.78	2.47	2.66	648800
2001-01-03	2.66	3.05	2.63	3.02	777600
2001-01-04	2.93	3.37	2.93	3.26	2004000
2001-01-05	3.19	3.27	3.15	3.17	555200
2001-01-08	3.13	3.13	2.91	3.04	1714400
2001-01-09	3.00	3.05	2.91	2.91	456000
2001-01-10	2.88	2.97	2.81	2.90	437600
2001-01-11	2.89	3.05	2.86	3.04	757600
2001-01-12	3.03	3.13	2.99	3.05	735200
2001-01-16	3.03	3.09	2.92	3.08	670400
2001-01-17	3.12	3.37	3.12	3.25	652800
2001-01-18	3.26	3.48	3.19	3.37	760800
2001-01-19	3.45	3.66	3.39	3.61	1337600
2001-01-22	3.51	4.19	3.50	3.95	4706400
2001-01-23	3.89	4.12	3.70	3.85	2528000
2001-01-24	3.84	4.02	3.79	4.00	1135200
2001-01-25	3.98	4.05	3.93	3.97	659200
2001-01-26	4.04	4.16	3.86	4.14	1888800
2001-01-29	4.14	4.16	4.02	4.06	1112000
2001-01-30	4.06	4.17	4.03	4.16	517600
2001-01-31	4.19	4.34	4.02	4.02	1704800
2001-02-01	4.00	4.31	4.00	4.17	3595200
2001-02-02	4.20	4.36	4.20	4.34	1835200
2001-02-05	4.28	4.37	4.26	4.37	849600
2001-02-06	4.34	4.57	4.31	4.46	1484000
2001-02-07	4.45	4.50	4.34	4.46	1154400
2001-02-08	4.47	4.48	4.38	4.38	794400
2001-02-09	4.33	4.33	4.27	4.30	2081600
2001-02-12	4.27	4.34	4.22	4.32	880800
2001-02-13	4.30	4.34	4.27	4.29	676800
2001-02-14	4.28	4.28	3.98	4.24	1061600
2001-02-15	4.23	4.24	4.09	4.14	836000
2001-02-16	4.00	4.16	4.00	4.08	948000
2001-02-20	4.08	4.17	4.00	4.03	776800
2001-02-21	4.00	4.03	3.83	3.83	598400
2001-02-22	3.80	3.81	3.34	3.69	1332800
2001-02-23	3.66	3.73	3.42	3.70	964800
2001-02-26	3.73	4.20	3.73	3.91	1791200
2001-02-27	3.89	4.00	3.85	3.91	1392000
2001-02-28	3.92	3.92	3.63	3.72	1572000
2001-03-01	3.67	3.69	3.52	3.55	3204000
2001-03-02	3.30	3.55	3.20	3.21	2024800
2001-03-05	3.23	3.39	3.00	3.06	1520800
2001-03-06	3.05	3.24	3.05	3.13	2230400
2001-03-07	3.14	3.23	3.13	3.19	2041600
2001-03-08	3.15	3.31	3.05	3.21	977600
2001-03-09	3.13	3.16	3.05	3.16	996800
2001-03-12	3.05	3.05	2.59	2.63	2486400
2001-03-13	2.58	2.73	2.47	2.73	3450400
2001-03-14	2.55	2.80	2.50	2.73	1980000
2001-03-15	2.77	2.84	2.61	2.61	1110400
2001-03-16	2.59	2.63	2.48	2.51	1672000
2001-03-19	2.51	2.62	2.46	2.54	2315200
2001-03-20	2.59	2.60	2.50	2.51	1912000
2001-03-21	2.55	2.56	2.31	2.34	3066400
2001-03-22	2.38	2.39	2.13	2.34	2445600
2001-03-23	2.49	2.55	2.39	2.41	3144800
2001-03-26	2.52	2.55	2.38	2.42	2552000
2001-03-27	2.42	2.53	2.38	2.51	1552800
2001-03-28	2.38	2.54	2.36	2.50	2118400
2001-03-29	2.45	2.52	2.42	2.49	1040000
2001-03-30	2.50	2.62	2.40	2.44	3160000
2001-04-02	2.46	2.55	2.41	2.43	4219200
2001-04-03	2.39	2.39	2.00	2.09	4276800
2001-04-04	2.09	2.18	2.08	2.11	4524800
2001-04-05	2.13	2.20	2.09	2.13	1453600
2001-04-06	2.16	2.16	1.97	2.12	3162400
2001-04-09	2.13	2.19	2.13	2.17	1329600
2001-04-10	2.16	2.25	2.12	2.21	1754400
2001-04-11	2.24	2.38	2.19	2.20	1176000
2001-04-12	2.20	2.46	2.20	2.46	1944000
2001-04-16	2.44	2.72	2.42	2.56	1220000
2001-04-17	2.59	2.74	2.50	2.52	1273600
2001-04-18	2.59	2.81	2.53	2.81	481600
2001-04-19	2.82	2.85	2.73	2.80	936800
2001-04-20	2.63	2.73	2.63	2.69	763200
2001-04-23	2.65	2.74	2.62	2.66	420000
2001-04-24	2.65	3.02	2.63	2.88	1252800
2001-04-25	2.88	3.08	2.87	2.98	1396000
2001-04-26	3.13	3.17	2.96	3.01	1580800
2001-04-27	3.05	3.11	3.05	3.10	2301600
2001-04-30	3.13	3.19	3.07	3.09	830400
2001-05-01	3.09	3.12	3.02	3.11	1018400
2001-05-02	3.12	3.26	3.09	3.22	629600
2001-05-03	3.16	3.20	3.10	3.10	263200
2001-05-04	3.03	3.11	2.99	3.03	764000
2001-05-07	3.08	3.16	3.01	3.01	336000
2001-05-08	3.01	3.03	2.99	2.99	99200
2001-05-09	2.99	3.02	2.94	2.97	476800
2001-05-10	3.02	3.02	2.96	2.98	883200
2001-05-11	2.98	2.98	2.89	2.91	815200
2001-05-14	2.89	2.93	2.83	2.90	142400
2001-05-15	2.88	2.94	2.88	2.93	780800
2001-05-16	2.94	3.01	2.89	3.00	708000
2001-05-17	2.97	3.06	2.97	3.06	520800
2001-05-18	3.06	3.10	3.03	3.07	264000
2001-05-21	3.02	3.22	3.01	3.20	272000
2001-05-22	3.21	3.28	3.19	3.27	731200
2001-05-23	3.24	3.24	3.16	3.17	289600
2001-05-24	3.16	3.17	3.09	3.15	471200
2001-05-25	3.16	3.25	3.14	3.23	366400
2001-05-29	3.17	3.24	3.05	3.05	270400
2001-05-30	3.02	3.03	2.97	2.98	1168000
2001-05-31	2.97	3.07	2.94	3.00	1433600
2001-06-01	3.07	3.12	3.00	3.06	149600
2001-06-04	3.07	3.12	3.02	3.07	379200
2001-06-05	3.03	3.18	3.03	3.16	366400
2001-06-06	3.13	3.21	3.13	3.20	234400
2001-06-07	3.18	3.31	3.18	3.28	744800
2001-06-08	3.28	3.38	3.26	3.29	677600
2001-06-11	3.29	3.30	3.21	3.22	293600
2001-06-12	3.20	3.21	3.08	3.09	1184000
2001-06-13	3.06	3.10	3.04	3.08	321600
2001-06-14	3.07	3.08	2.83	2.83	1060800
2001-06-15	2.78	2.85	2.57	2.81	1736000
2001-06-18	2.81	2.82	2.72	2.72	366400
2001-06-19	2.76	2.80	2.62	2.63	586400
2001-06-20	2.61	2.68	2.55	2.66	1012800
2001-06-21	2.68	2.80	2.64	2.70	761600
2001-06-22	2.68	2.76	2.64	2.75	717600
2001-06-25	2.76	2.76	2.65	2.66	367200
2001-06-26	2.69	2.69	2.57	2.64	946400
2001-06-27	2.66	2.78	2.64	2.73	511200
2001-06-28	2.75	2.82	2.75	2.78	1016800
2001-06-29	2.79	2.95	2.78	2.93	581600
2001-07-02	2.94	2.97	2.88	2.97	325600
2001-07-03	2.94	2.96	2.90	2.93	805600
2001-07-05	2.98	3.16	2.98	3.14	1132000
2001-07-06	3.09	3.13	3.01	3.03	881600
2001-07-09	3.03	3.11	3.03	3.05	409600
2001-07-10	3.08	3.11	2.79	2.79	579200
2001-07-11	2.77	2.86	2.75	2.80	416800
2001-07-12	2.87	3.03	2.87	2.98	476000
2001-07-13	2.98	3.00	2.94	2.96	244800
2001-07-16	2.92	3.04	2.92	3.02	961600
2001-07-17	3.01	3.02	2.94	3.00	308000
2001-07-18	2.97	3.03	2.97	3.00	513600
2001-07-19	3.00	3.01	2.98	2.98	690400
2001-07-20	2.98	2.98	2.93	2.97	1744000
2001-07-23	2.97	2.97	2.94	2.96	191200
2001-07-24	2.95	2.97	2.93	2.96	380800
2001-07-25	2.93	3.01	2.93	3.01	480000
2001-07-26	3.02	3.11	3.02	3.11	642400
2001-07-27	3.10	3.22	3.10	3.20	514400
2001-07-30	3.19	3.23	3.15	3.17	136000
2001-07-31	3.16	3.18	3.11	3.11	364800
2001-08-01	3.18	3.23	3.16	3.20	349600
2001-08-02	3.20	3.21	3.05	3.14	524000
2001-08-03	3.09	3.15	2.95	2.99	797600
2001-08-06	2.97	2.99	2.94	2.95	460800
2001-08-07	2.96	3.00	2.89	2.92	330400
2001-08-08	2.91	2.92	2.78	2.78	1111200
2001-08-09	2.77	2.79	2.75	2.76	354400
2001-08-10	2.76	2.76	2.67	2.67	311200
2001-08-13	2.67	2.84	2.66	2.83	654400
2001-08-14	2.84	2.92	2.76	2.77	1072800
2001-08-15	2.76	2.79	2.60	2.63	2548800
2001-08-16	2.78	2.96	2.75	2.96	2920000
2001-08-17	2.96	2.97	2.84	2.84	1180800
2001-08-20	2.88	2.91	2.82	2.84	1130400
2001-08-21	2.84	2.96	2.83	2.83	2736000
2001-08-22	2.91	2.92	2.84	2.89	1037600
2001-08-23	2.84	2.90	2.84	2.89	546400
2001-08-24	2.88	2.97	2.88	2.93	484000
2001-08-27	2.94	3.03	2.90	3.01	1873600
2001-08-28	3.03	3.04	2.98	3.03	619200
2001-08-29	2.97	3.02	2.97	2.98	1276000
2001-08-30	2.98	3.00	2.92	2.93	831200
2001-08-31	2.92	3.01	2.91	2.98	322400
2001-09-04	2.96	3.00	2.91	2.91	352000
2001-09-05	2.90	3.04	2.89	2.94	588000
2001-09-06	2.99	2.99	2.94	2.98	515200
2001-09-07	2.94	2.96	2.88	2.89	819200
2001-09-10	2.87	2.96	2.85	2.88	1388800
2001-09-17	2.56	2.75	2.38	2.52	1056000
2001-09-18	2.50	2.60	2.50	2.53	460000
2001-09-19	2.53	2.62	2.48	2.60	1234400
2001-09-20	2.50	2.62	2.41	2.41	325600
2001-09-21	2.38	2.46	2.24	2.41	1376000
2001-09-24	2.39	2.46	2.38	2.42	1036000
2001-09-25	2.42	2.50	2.42	2.46	875200
2001-09-26	2.45	2.48	2.45	2.47	312800
2001-09-27	2.46	2.52	2.46	2.52	1987200
2001-09-28	2.50	2.72	2.49	2.69	2084000
2001-10-01	2.64	2.72	2.63	2.69	408800
2001-10-02	2.63	2.69	2.58	2.63	1425600
2001-10-03	2.57	2.80	2.57	2.78	1282400
2001-10-04	2.78	3.05	2.78	2.97	1509600
2001-10-05	2.96	2.97	2.84	2.87	435200
2001-10-08	2.85	2.93	2.83	2.87	180000
2001-10-09	2.88	2.91	2.87	2.88	68000
2001-10-10	2.87	2.93	2.84	2.91	294400
2001-10-11	2.91	3.07	2.91	3.06	392000
2001-10-12	3.01	3.05	2.93	2.96	551200
2001-10-15	2.94	2.95	2.86	2.93	180000
2001-10-16	2.89	3.01	2.89	2.99	512800
2001-10-17	2.99	3.04	2.83	2.83	750400
2001-10-18	2.83	2.93	2.81	2.91	972000
2001-10-19	2.91	2.91	2.88	2.89	289600
2001-10-22	2.88	2.95	2.86	2.90	441600
2001-10-23	2.97	3.06	2.94	3.05	1622400
2001-10-24	3.06	3.25	3.03	3.25	2188800
2001-10-25	3.17	3.24	3.03	3.18	2206400
2001-10-26	3.11	3.47	3.09	3.37	5077600
2001-10-29	3.37	3.38	3.22	3.26	1508800
2001-10-30	3.26	3.28	3.13	3.16	1465600
2001-10-31	3.16	3.30	3.15	3.23	581600
2001-11-01	3.23	3.45	3.23	3.40	1107200
2001-11-02	3.41	3.48	3.37	3.42	1431200
2001-11-05	3.44	3.59	3.41	3.59	1234400
2001-11-06	3.53	3.61	3.52	3.57	1610400
2001-11-07	3.54	3.58	3.49	3.51	697600
2001-11-08	3.50	3.53	3.39	3.42	964800
2001-11-09	3.38	3.42	3.33	3.40	444000
2001-11-12	3.34	3.39	3.32	3.38	407200
2001-11-13	3.40	3.53	3.38	3.44	724800
2001-11-14	3.47	3.49	3.45	3.47	176800
2001-11-15	3.41	3.49	3.41	3.46	228000
2001-11-16	3.49	3.49	3.43	3.45	380800
2001-11-19	3.45	3.49	3.38	3.48	297600
2001-11-20	3.46	3.49	3.42	3.48	788800
2001-11-21	3.49	3.56	3.45	3.45	888000
2001-11-23	3.44	3.52	3.44	3.50	264800
2001-11-26	3.53	3.66	3.48	3.62	432800
2001-11-27	3.58	3.60	3.43	3.49	483200
2001-11-28	3.43	3.49	3.42	3.46	675200
2001-11-29	3.47	3.55	3.44	3.49	312000
2001-11-30	3.44	3.54	3.44	3.53	277600
2001-12-03	3.40	3.64	3.35	3.59	783200
2001-12-04	3.58	3.68	3.58	3.65	573600
2001-12-05	3.67	3.82	3.67	3.77	1109600
2001-12-06	3.75	3.95	3.72	3.90	1451200
2001-12-07	3.94	3.94	3.88	3.90	1405600
2001-12-10	3.88	3.92	3.88	3.89	627200
2001-12-11	3.91	3.92	3.87	3.90	474400
2001-12-12	3.91	3.97	3.90	3.93	264000
2001-12-13	3.88	3.93	3.84	3.84	351200
2001-12-14	3.82	3.84	3.80	3.80	1895200
2001-12-17	3.78	3.84	3.73	3.84	878400
2001-12-18	3.80	3.89	3.77	3.81	762400
2001-12-19	3.75	3.87	3.75	3.85	515200
2001-12-20	3.81	3.85	3.69	3.73	1280800
2001-12-21	3.73	3.80	3.73	3.76	525600
2001-12-24	3.69	3.78	3.67	3.69	128800
2001-12-26	3.67	3.69	3.61	3.61	123200
2001-12-27	3.64	3.71	3.64	3.68	332800
2001-12-28	3.67	3.71	3.60	3.60	347200
2001-12-31	3.67	3.72	3.60	3.70	716800
2002-01-02	3.69	3.84	3.68	3.78	966400
2002-01-03	3.78	3.79	3.70	3.79	2137600
2002-01-04	3.75	3.79	3.73	3.74	1900000
2002-01-07	3.74	3.78	3.67	3.72	1272000
2002-01-08	3.64	3.65	3.57	3.62	564800
2002-01-09	3.62	3.67	3.58	3.58	718400
2002-01-10	3.58	3.61	3.53	3.54	404000
2002-01-11	3.54	3.55	3.47	3.50	1096800
2002-01-14	3.48	3.51	3.37	3.47	1558400
2002-01-15	3.44	3.48	3.39	3.43	230400
2002-01-16	3.38	3.43	3.36	3.41	749600
2002-01-17	3.44	3.48	3.40	3.48	684000
2002-01-18	3.45	3.46	3.39	3.44	598400
2002-01-22	3.45	3.46	3.34	3.37	942400
2002-01-23	3.37	3.43	3.37	3.39	715200
2002-01-24	3.39	3.41	3.39	3.40	44000
2002-01-25	3.40	3.40	3.22	3.32	792000
2002-01-28	3.32	3.32	3.22	3.26	1529600
2002-01-29	3.26	3.32	3.21	3.31	1383200
2002-01-30	3.32	3.32	3.26	3.29	566400
2002-01-31	3.30	3.30	3.21	3.28	243200
2002-02-01	3.26	3.29	3.22	3.22	899200
2002-02-04	3.22	3.24	3.11	3.14	1419200
2002-02-05	3.14	3.14	2.97	2.99	3250400
2002-02-06	3.00	3.02	2.83	2.97	1881600
2002-02-07	2.96	3.26	2.95	3.09	2280000
2002-02-08	3.10	3.24	3.10	3.17	1290400
2002-02-11	3.19	3.25	3.18	3.22	665600
2002-02-12	3.21	3.34	3.21	3.30	676000
2002-02-13	3.32	3.32	3.28	3.32	323200
2002-02-14	3.33	3.38	3.30	3.34	649600
2002-02-15	3.32	3.34	3.29	3.31	308000
2002-02-19	3.26	3.29	3.20	3.20	950400
2002-02-20	3.19	3.34	3.19	3.26	1867200
2002-02-21	3.23	3.23	3.13	3.16	986400
2002-02-22	3.15	3.15	3.11	3.13	725600
2002-02-25	3.13	3.17	3.11	3.14	634400
2002-02-26	3.21	3.25	3.11	3.17	414400
2002-02-27	3.15	3.23	3.14	3.15	276000
2002-02-28	3.16	3.16	3.14	3.16	503200
2002-03-01	3.13	3.17	3.08	3.11	772800
2002-03-04	3.14	3.14	3.06	3.12	972800
2002-03-05	3.11	3.24	3.10	3.15	1577600
2002-03-06	3.15	3.19	3.14	3.16	1775200
2002-03-07	3.17	3.22	3.16	3.17	1422400
2002-03-08	3.21	3.25	3.17	3.21	1406400
2002-03-11	3.22	3.32	3.16	3.26	889600
2002-03-12	3.24	3.35	3.24	3.33	460800
2002-03-13	3.28	3.44	3.19	3.24	868800
2002-03-14	3.26	3.34	3.22	3.23	408800
2002-03-15	3.22	3.30	3.20	3.25	192800
2002-03-18	3.26	3.33	3.26	3.31	391200
2002-03-19	3.32	3.38	3.31	3.35	2316800
2002-03-20	3.34	3.36	3.32	3.33	400000
2002-03-21	3.35	3.39	3.35	3.35	399200
2002-03-22	3.34	3.39	3.33	3.35	652000
2002-03-25	3.36	3.42	3.34	3.42	780800
2002-03-26	3.42	3.42	3.20	3.21	1088800
2002-03-27	3.20	3.21	3.12	3.13	1387200
2002-03-28	3.12	3.18	3.09	3.13	764800
2002-04-01	3.11	3.18	3.07	3.15	1193600
2002-04-02	3.11	3.17	2.91	2.93	3719200
2002-04-03	2.91	2.92	2.66	2.77	5304000
2002-04-04	2.77	2.89	2.76	2.83	1584000
2002-04-05	2.83	2.90	2.80	2.88	880000
2002-04-08	2.86	2.86	2.75	2.83	1406400
2002-04-09	2.78	2.81	2.61	2.61	5929600
2002-04-10	2.60	2.63	2.46	2.54	7166400
2002-04-11	2.48	2.58	2.41	2.54	1673600
2002-04-12	2.54	2.61	2.52	2.59	1548000
2002-04-15	2.59	2.64	2.54	2.63	809600
2002-04-16	2.63	2.84	2.63	2.79	2246400
2002-04-17	2.78	2.91	2.75	2.87	1651200
2002-04-18	2.86	2.91	2.77	2.80	1555200
2002-04-19	2.78	2.86	2.70	2.77	992800
2002-04-22	2.72	2.75	2.60	2.64	853600
2002-04-23	2.65	2.68	2.63	2.64	1169600
2002-04-24	2.65	2.65	2.50	2.52	1004000
2002-04-25	2.54	2.70	2.50	2.64	2159200
2002-04-26	2.71	2.71	2.62	2.66	1369600
2002-04-29	2.69	2.77	2.65	2.69	893600
2002-04-30	2.69	2.79	2.68	2.69	308800
2002-05-01	2.69	2.75	2.66	2.70	502400
2002-05-02	2.69	2.77	2.69	2.74	862400
2002-05-03	2.74	2.77	2.66	2.72	1023200
2002-05-06	2.71	2.81	2.70	2.73	892800
2002-05-07	2.70	2.79	2.70	2.76	383200
2002-05-08	2.77	2.89	2.77	2.88	902400
2002-05-09	2.88	2.91	2.84	2.88	415200
2002-05-10	2.87	2.89	2.84	2.86	944800
2002-05-13	2.86	3.00	2.86	2.96	499200
2002-05-14	2.99	3.09	2.97	3.06	619200
2002-05-15	3.07	3.13	3.05	3.11	532800
2002-05-16	3.09	3.13	3.08	3.09	91200
2002-05-17	3.08	3.17	3.08	3.13	502400
2002-05-20	3.10	3.12	3.04	3.04	315200
2002-05-21	3.07	3.09	2.98	3.01	1180000
2002-05-22	2.98	3.04	2.97	3.03	205600
2002-05-23	3.04	3.12	3.01	3.12	364800
2002-05-24	3.06	3.09	3.01	3.04	873600
2002-05-28	2.84	2.93	2.59	2.72	8616000
2002-05-29	2.72	2.84	2.72	2.76	2928000
2002-05-30	2.73	2.79	2.67	2.75	1343200
2002-05-31	2.74	2.76	2.68	2.69	911200
2002-06-03	2.68	2.72	2.68	2.68	849600
2002-06-04	2.67	2.79	2.64	2.75	897600
2002-06-05	2.71	2.75	2.50	2.50	5988800
2002-06-06	2.49	2.52	2.32	2.34	8185600
2002-06-07	2.13	2.39	2.11	2.36	11123200
2002-06-10	2.28	2.36	2.25	2.32	1798400
2002-06-11	2.32	2.71	2.32	2.52	10674400
2002-06-12	2.51	2.67	2.48	2.51	3408800
2002-06-13	2.51	2.61	2.43	2.50	1608000
2002-06-14	2.48	2.58	2.31	2.55	2353600
2002-06-17	2.55	2.69	2.55	2.66	1235200
2002-06-18	2.67	2.79	2.61	2.65	1556000
2002-06-19	2.61	2.67	2.56	2.56	776800
2002-06-20	2.57	2.59	2.47	2.49	1236000
2002-06-21	2.49	2.55	2.48	2.49	1721600
2002-06-24	2.49	2.52	2.40	2.45	2815200
2002-06-25	2.45	2.45	2.32	2.34	5677600
2002-06-26	2.25	2.38	2.22	2.36	2250400
2002-06-27	2.41	2.53	2.41	2.47	3705600
2002-06-28	2.47	2.52	2.41	2.45	900000
2002-07-01	2.46	2.46	2.31	2.43	2439200
2002-07-02	2.34	2.34	2.26	2.27	3620800
2002-07-03	2.28	2.34	2.19	2.28	5408800
2002-07-05	2.29	2.50	2.26	2.43	1646400
2002-07-08	2.43	2.43	2.34	2.39	1175200
2002-07-09	2.38	2.39	2.14	2.15	14216000
2002-07-10	2.14	2.17	2.03	2.11	8674400
2002-07-11	2.01	2.21	1.93	2.19	5614400
2002-07-12	2.18	2.34	2.11	2.23	2999200
2002-07-15	2.20	2.20	2.08	2.14	3085600
2002-07-16	2.14	2.38	2.12	2.29	2525600
2002-07-17	2.33	2.41	2.29	2.31	1718400
2002-07-18	2.31	2.32	2.14	2.24	2327200
2002-07-19	2.18	2.26	2.11	2.16	1122400
2002-07-22	2.14	2.30	2.10	2.24	2328000
2002-07-23	2.22	2.29	2.10	2.17	2268800
2002-07-24	2.15	2.22	2.04	2.20	2772000
2002-07-25	2.20	2.30	2.11	2.14	3208000
2002-07-26	2.14	2.19	2.04	2.06	2104000
2002-07-29	2.06	2.26	2.06	2.20	2069600
2002-07-30	2.20	2.28	2.16	2.20	1510400
2002-07-31	2.19	2.42	2.19	2.32	2416000
2002-08-01	2.44	2.69	2.44	2.65	9166400
2002-08-02	2.64	2.65	2.53	2.55	2760000
2002-08-05	2.54	2.63	2.46	2.52	2864800
2002-08-06	2.57	2.64	2.51	2.60	3062400
2002-08-07	2.63	2.70	2.58	2.62	1827200
2002-08-08	2.63	2.67	2.60	2.61	2441600
2002-08-09	2.61	2.68	2.54	2.60	8659200
2002-08-12	2.59	2.68	2.56	2.64	2140000
2002-08-13	2.62	2.76	2.59	2.63	3767200
2002-08-14	2.63	2.75	2.60	2.68	2613600
2002-08-15	2.73	2.93	2.68	2.90	3109600
2002-08-16	2.88	2.99	2.85	2.96	2698400
2002-08-19	2.97	3.24	2.93	3.16	10421600
2002-08-20	3.14	3.15	2.90	2.90	6598400
2002-08-21	2.91	2.97	2.83	2.93	2796000
2002-08-22	2.91	3.00	2.89	2.93	2348000
2002-08-23	2.94	2.97	2.89	2.90	1323200
2002-08-26	2.91	3.00	2.88	2.91	2214400
2002-08-27	2.94	2.97	2.86	2.89	1745600
2002-08-28	2.86	2.88	2.79	2.82	2544800
2002-08-29	2.78	2.90	2.77	2.84	887200
2002-08-30	2.85	2.91	2.80	2.81	713600
2002-09-03	2.81	2.85	2.79	2.82	2494400
2002-09-04	2.83	2.93	2.80	2.84	1847200
2002-09-05	2.81	2.81	2.69	2.75	4999200
2002-09-06	2.75	2.86	2.75	2.82	2020000
2002-09-09	2.82	3.00	2.76	2.91	2270400
2002-09-10	2.90	2.99	2.88	2.96	1094400
2002-09-11	2.99	3.14	2.99	3.04	2348000
2002-09-12	3.04	3.04	2.94	2.96	2190400
2002-09-13	2.95	3.00	2.94	2.94	688000
2002-09-16	2.94	2.98	2.89	2.90	886400
2002-09-17	2.90	2.97	2.78	2.78	1782400
2002-09-18	2.77	2.77	2.63	2.64	3651200
2002-09-19	2.62	2.74	2.48	2.62	6113600
2002-09-20	2.63	2.69	2.49	2.51	4290400
2002-09-23	2.48	2.49	2.37	2.39	4756000
2002-09-24	2.37	2.47	2.37	2.38	2484000
2002-09-25	2.41	2.49	2.37	2.44	2016000
2002-09-26	2.48	2.57	2.47	2.51	1299200
2002-09-27	2.49	2.57	2.48	2.52	1496800
2002-09-30	2.50	2.53	2.44	2.44	2394400
2002-10-01	2.44	2.48	2.28	2.37	4688000
2002-10-02	2.36	2.47	2.36	2.39	2106400
2002-10-03	2.39	2.46	2.37	2.38	1808000
2002-10-04	2.39	2.41	2.25	2.28	1890400
2002-10-07	2.27	2.32	2.23	2.24	860000
2002-10-08	2.24	2.24	2.14	2.21	1688000
2002-10-09	2.19	2.25	2.12	2.16	2668800
2002-10-10	2.18	2.35	2.16	2.23	1942400
2002-10-11	2.25	2.46	2.25	2.30	4990400
2002-10-14	2.30	2.45	2.30	2.41	2152800
2002-10-15	2.47	2.63	2.47	2.61	2699200
2002-10-16	2.58	2.60	2.48	2.54	2559200
2002-10-17	2.60	2.75	2.60	2.74	1799200
2002-10-18	2.73	2.81	2.69	2.79	1815200
2002-10-21	2.79	2.95	2.76	2.88	5590400
2002-10-22	2.87	2.87	2.78	2.81	5783200
2002-10-23	2.80	2.97	2.75	2.86	10524000
2002-10-24	2.86	3.05	2.82	2.84	3764800
2002-10-25	2.86	2.97	2.84	2.88	3159200
2002-10-28	2.91	2.95	2.85	2.89	2196000
2002-10-29	2.88	2.91	2.75	2.81	2760800
2002-10-30	2.81	3.04	2.79	3.01	3370400
2002-10-31	3.00	3.04	2.99	3.02	1017600
2002-11-01	3.00	3.10	2.99	3.07	1874400
2002-11-04	3.09	3.31	3.04	3.21	3676800
2002-11-05	3.21	3.26	3.14	3.16	2860000
2002-11-06	3.16	3.23	3.13	3.19	3507200
2002-11-07	3.18	3.18	3.05	3.05	1848000
2002-11-08	3.09	3.12	3.01	3.06	2491200
2002-11-11	3.07	3.07	2.95	2.97	2409600
2002-11-12	2.95	3.15	2.95	3.08	3217600
2002-11-13	3.05	3.10	3.03	3.04	2211200
2002-11-14	3.06	3.12	3.06	3.10	1152800
2002-11-15	3.10	3.15	3.09	3.11	1515200
2002-11-18	3.11	3.15	3.09	3.10	799200
2002-11-19	3.09	3.09	3.00	3.03	813600
2002-11-20	3.02	3.12	3.00	3.09	2772800
2002-11-21	3.08	3.19	3.07	3.16	3282400
2002-11-22	3.15	3.24	3.15	3.21	1376000
2002-11-25	3.21	3.35	3.20	3.26	2267200
2002-11-26	3.26	3.26	3.19	3.22	1014400
2002-11-27	3.22	3.35	3.21	3.32	2055200
2002-11-29	3.33	3.40	3.33	3.38	777600
2002-12-02	3.38	3.50	3.38	3.46	3623200
2002-12-03	3.46	3.49	3.39	3.40	1300000
2002-12-04	3.38	3.40	3.22	3.26	1814400
2002-12-05	3.28	3.28	3.18	3.19	1830400
2002-12-06	3.16	3.19	3.13	3.18	1425600
2002-12-09	3.19	3.19	3.05	3.12	2467200
2002-12-10	3.13	3.21	3.13	3.20	1564800
2002-12-11	3.17	3.29	3.14	3.27	1470400
2002-12-12	3.28	3.35	3.25	3.31	1072800
2002-12-13	3.28	3.30	3.23	3.25	718400
2002-12-16	3.25	3.33	3.21	3.24	1685600
2002-12-17	3.22	3.31	3.19	3.21	996800
2002-12-18	3.21	3.21	3.06	3.07	2914400
2002-12-19	3.06	3.14	3.01	3.04	1836800
2002-12-20	3.03	3.16	3.01	3.13	1807200
2002-12-23	3.13	3.16	3.10	3.11	1101600
2002-12-24	3.13	3.13	3.06	3.06	404800
2002-12-26	3.06	3.12	2.97	3.01	915200
2002-12-27	3.00	3.00	2.92	2.98	1344800
2002-12-30	2.97	3.00	2.92	2.93	688000
2002-12-31	2.93	2.93	2.86	2.87	1120000
2003-01-02	2.91	3.07	2.89	3.04	1982400
2003-01-03	3.05	3.10	3.00	3.06	402400
2003-01-06	3.05	3.09	3.00	3.08	714400
2003-01-07	3.05	3.20	3.05	3.18	2229600
2003-01-08	3.18	3.21	3.11	3.11	1086400
2003-01-09	3.14	3.19	3.14	3.18	475200
2003-01-10	3.18	3.19	3.15	3.19	1382400
2003-01-13	3.20	3.24	3.14	3.15	1135200
2003-01-14	3.14	3.17	3.09	3.14	965600
2003-01-15	3.14	3.16	3.13	3.14	617600
2003-01-16	3.15	3.15	3.12	3.12	1748800
2003-01-17	3.12	3.18	3.09	3.15	3498400
2003-01-21	3.15	3.18	3.10	3.12	1682400
2003-01-22	3.11	3.17	3.07	3.13	943200
2003-01-23	3.15	3.28	3.13	3.25	1761600
2003-01-24	3.33	3.59	3.32	3.49	10273600
2003-01-27	3.51	3.52	3.33	3.38	4915200
2003-01-28	3.38	3.54	3.36	3.43	3670400
2003-01-29	3.42	3.42	3.33	3.38	1538400
2003-01-30	3.38	3.48	3.35	3.38	1836000
2003-01-31	3.35	3.45	3.35	3.38	1163200
2003-02-03	3.40	3.45	3.35	3.37	3326400
2003-02-04	3.36	3.36	3.22	3.25	4580000
2003-02-05	3.25	3.34	3.15	3.31	2553600
2003-02-06	3.31	3.39	3.29	3.29	1351200
2003-02-07	3.33	3.41	3.30	3.39	3267200
2003-02-10	3.39	3.47	3.37	3.46	2093600
2003-02-11	3.46	3.54	3.44	3.48	1824800
2003-02-12	3.48	3.52	3.45	3.51	3119200
2003-02-13	3.53	3.53	3.39	3.41	2932800
2003-02-14	3.44	3.47	3.39	3.47	1166400
2003-02-18	3.48	3.56	3.47	3.54	1132800
2003-02-19	3.54	3.59	3.49	3.52	3008800
2003-02-20	3.52	3.59	3.51	3.56	1678400
2003-02-21	3.58	3.71	3.56	3.66	4580000
2003-02-24	3.69	3.76	3.61	3.63	3874400
2003-02-25	3.60	3.71	3.55	3.66	4164800
2003-02-26	3.65	3.68	3.63	3.67	3982400
2003-02-27	3.59	3.65	3.52	3.53	9441600
2003-02-28	3.54	3.60	3.49	3.52	3892800
2003-03-03	3.53	3.59	3.51	3.51	2808000
2003-03-04	3.50	3.51	3.40	3.44	3841600
2003-03-05	3.44	3.45	3.36	3.36	4043200
2003-03-06	3.35	3.36	3.28	3.32	2796000
2003-03-07	3.28	3.41	3.27	3.34	5536000
2003-03-10	3.35	3.36	3.27	3.28	1232000
2003-03-11	3.27	3.30	3.20	3.21	2020800
2003-03-12	3.21	3.22	3.09	3.14	6036000
2003-03-13	3.16	3.29	3.16	3.25	2664000
2003-03-14	3.25	3.43	3.25	3.41	4373600
2003-03-17	3.34	3.58	3.34	3.56	5207200
2003-03-18	3.56	3.60	3.54	3.56	2117600
2003-03-19	3.59	3.59	3.53	3.53	2764800
2003-03-20	3.54	3.63	3.48	3.58	1747200
2003-03-21	3.56	3.71	3.52	3.53	2564000
2003-03-24	3.51	3.51	3.40	3.41	1713600
2003-03-25	3.41	3.63	3.41	3.58	3588800
2003-03-26	3.58	3.65	3.54	3.61	2200000
2003-03-27	3.61	3.64	3.52	3.56	2880800
2003-03-28	3.56	3.56	3.48	3.51	1251200
2003-03-31	3.55	3.57	3.46	3.48	1499200
2003-04-01	3.54	3.57	3.44	3.50	2255200
2003-04-02	3.51	3.61	3.51	3.58	3292800
2003-04-03	3.59	3.70	3.59	3.60	1557600
2003-04-04	3.63	3.63	3.52	3.54	1414400
2003-04-07	3.56	3.64	3.53	3.53	2069600
2003-04-08	3.52	3.54	3.45	3.48	1319200
2003-04-09	3.44	3.50	3.41	3.44	1105600
2003-04-10	3.43	3.48	3.36	3.40	1196000
2003-04-11	3.43	3.53	3.43	3.50	1071200
2003-04-14	3.50	3.63	3.49	3.61	1848000
2003-04-15	3.66	3.70	3.60	3.66	1472800
2003-04-16	3.68	3.98	3.67	3.84	6617600
2003-04-17	3.85	3.97	3.84	3.90	2796800
2003-04-21	3.96	4.07	3.90	4.07	3694400
2003-04-22	4.04	4.34	4.04	4.25	12324000
2003-04-23	4.30	4.34	4.16	4.20	6212800
2003-04-24	3.89	3.90	3.60	3.71	17012800
2003-04-25	3.73	3.73	3.41	3.49	9511200
2003-04-28	3.49	3.71	3.44	3.63	5108800
2003-04-29	3.66	3.67	3.52	3.58	3348800
2003-04-30	3.55	3.61	3.54	3.59	2951200
2003-05-01	3.53	3.73	3.53	3.69	2413600
2003-05-02	3.67	3.81	3.63	3.81	3880000
2003-05-05	3.77	3.85	3.77	3.82	3321600
2003-05-06	3.82	3.93	3.79	3.84	2513600
2003-05-07	3.85	3.90	3.80	3.84	1713600
2003-05-08	3.84	3.84	3.77	3.82	1924800
2003-05-09	3.81	3.87	3.81	3.85	1344800
2003-05-12	3.84	3.86	3.77	3.85	1835200
2003-05-13	3.78	3.84	3.77	3.81	1655200
2003-05-14	3.77	3.91	3.77	3.86	1555200
2003-05-15	3.85	4.00	3.84	3.91	1736000
2003-05-16	3.91	3.93	3.82	3.85	1619200
2003-05-19	3.85	3.85	3.75	3.76	1491200
2003-05-20	3.75	3.81	3.73	3.75	2045600
2003-05-21	3.74	3.75	3.63	3.65	2515200
2003-05-22	3.63	3.68	3.62	3.65	3194400
2003-05-23	3.65	3.72	3.64	3.67	1389600
2003-05-27	3.71	3.86	3.65	3.82	2101600
2003-05-28	3.86	3.94	3.84	3.87	2080000
2003-05-29	3.85	3.94	3.85	3.90	1416800
2003-05-30	3.91	3.94	3.88	3.94	1025600
2003-06-02	3.91	4.01	3.88	3.89	2327200
2003-06-03	3.89	3.99	3.88	3.96	1155200
2003-06-04	3.97	4.10	3.97	4.06	1050400
2003-06-05	4.09	4.15	4.00	4.11	1406400
2003-06-06	4.14	4.29	4.09	4.11	3650400
2003-06-09	4.08	4.15	4.01	4.02	1120800
2003-06-10	4.01	4.03	3.81	3.83	6132800
2003-06-11	3.83	3.88	3.75	3.82	2529600
2003-06-12	3.81	3.84	3.77	3.80	2820800
2003-06-13	3.79	3.87	3.79	3.82	1425600
2003-06-16	3.84	4.04	3.82	3.93	2363200
2003-06-17	3.93	4.01	3.93	3.96	1878400
2003-06-18	3.97	3.99	3.95	3.95	1668000
2003-06-19	3.94	3.96	3.81	3.82	2360800
2003-06-20	3.82	3.86	3.73	3.76	1705600
2003-06-23	3.72	3.75	3.68	3.69	2020000
2003-06-24	3.68	3.73	3.65	3.67	1340000
2003-06-25	3.66	3.71	3.53	3.55	2579200
2003-06-26	3.53	3.61	3.53	3.56	2888000
2003-06-27	3.58	3.68	3.58	3.60	1315200
2003-06-30	3.58	3.63	3.53	3.53	980800
2003-07-01	3.54	3.56	3.48	3.53	1876800
2003-07-02	3.53	3.73	3.52	3.64	1885600
2003-07-03	3.57	3.78	3.57	3.68	1704000
2003-07-07	3.65	3.78	3.64	3.73	1451200
2003-07-08	3.74	3.84	3.69	3.75	2448800
2003-07-09	3.75	3.82	3.64	3.69	4407200
2003-07-10	3.69	3.72	3.60	3.65	6730400
2003-07-11	3.66	3.71	3.58	3.66	1348000
2003-07-14	3.69	3.75	3.65	3.66	1025600
2003-07-15	3.65	3.67	3.50	3.53	1860800
2003-07-16	3.50	3.54	3.38	3.43	6137600
2003-07-17	3.41	3.52	3.36	3.38	3960000
2003-07-18	3.38	3.39	3.24	3.31	2796800
2003-07-21	3.26	3.38	3.26	3.33	1833600
2003-07-22	3.35	3.36	3.25	3.26	4508800
2003-07-23	3.26	3.39	3.26	3.36	2520000
2003-07-24	3.36	3.51	3.36	3.41	2638400
2003-07-25	3.40	3.42	3.34	3.37	2445600
2003-07-28	3.37	3.42	3.32	3.38	3330400
2003-07-29	3.35	3.38	3.28	3.28	1977600
2003-07-30	3.28	3.29	3.23	3.25	2282400
2003-07-31	3.24	3.26	3.19	3.21	3916000
2003-08-01	3.19	3.32	3.19	3.26	1937600
2003-08-04	3.24	3.27	3.13	3.26	1160800
2003-08-05	3.26	3.30	3.19	3.24	3000000
2003-08-06	3.24	3.25	3.10	3.12	3488000
2003-08-07	3.11	3.19	3.10	3.16	2613600
2003-08-08	3.14	3.18	3.13	3.13	1621600
2003-08-11	3.13	3.27	3.12	3.22	2296000
2003-08-12	3.20	3.46	3.19	3.44	5847200
2003-08-13	3.43	3.56	3.39	3.51	3098400
2003-08-14	3.53	3.56	3.39	3.45	1759200
2003-08-15	3.96	4.11	3.88	3.94	7835200
2003-08-18	4.04	4.28	4.00	4.26	11211200
2003-08-19	4.28	4.34	4.21	4.25	4696800
2003-08-20	4.23	4.26	4.16	4.17	1944000
2003-08-21	4.15	4.36	4.15	4.31	4208000
2003-08-22	4.27	4.35	4.27	4.34	2063200
2003-08-25	4.34	4.35	4.29	4.33	1533600
2003-08-26	4.29	4.41	4.29	4.39	2236800
2003-08-27	4.36	4.53	4.36	4.49	4671200
2003-08-28	4.49	4.69	4.49	4.67	6158400
2003-08-29	4.66	4.74	4.59	4.64	1924800
2003-09-02	4.63	4.70	4.57	4.58	5946400
2003-09-03	4.57	4.71	4.57	4.62	5115200
2003-09-04	4.63	4.77	4.60	4.72	3387200
2003-09-05	4.70	4.77	4.66	4.73	2428800
2003-09-08	4.71	4.77	4.70	4.75	2419200
2003-09-09	4.73	4.82	4.71	4.78	2565600
2003-09-10	4.76	4.76	4.61	4.69	2505600
2003-09-11	4.67	4.67	4.61	4.62	994400
2003-09-12	4.59	4.64	4.48	4.54	3656800
2003-09-15	4.49	4.59	4.39	4.42	2635200
2003-09-16	4.41	4.53	4.41	4.48	2839200
2003-09-17	4.47	4.49	4.41	4.42	1653600
2003-09-18	4.41	4.47	4.40	4.44	1128800
2003-09-19	4.46	4.49	4.38	4.41	888800
2003-09-22	4.37	4.50	4.34	4.36	1324800
2003-09-23	4.36	4.40	4.29	4.37	2156000
2003-09-24	4.39	4.76	4.39	4.48	3671200
2003-09-25	4.44	4.55	4.42	4.43	2047200
2003-09-26	4.44	4.46	4.24	4.27	2586400
2003-09-29	4.27	4.38	4.27	4.37	1134400
2003-09-30	4.37	4.37	4.26	4.26	1386400
2003-10-01	4.28	4.43	4.26	4.42	1752800
2003-10-02	4.41	4.58	4.40	4.57	1912800
2003-10-03	4.63	4.81	4.62	4.73	3282400
2003-10-06	4.74	4.83	4.69	4.81	2023200
2003-10-07	4.81	4.91	4.71	4.84	1674400
2003-10-08	4.85	5.02	4.83	5.00	2981600
2003-10-09	5.04	5.06	4.91	4.96	3268800
2003-10-10	4.93	5.09	4.93	5.06	1173600
2003-10-13	5.16	5.52	5.15	5.45	3792800
2003-10-14	5.63	5.93	5.38	5.48	13156000
2003-10-15	5.59	5.64	5.31	5.42	3584800
2003-10-16	5.42	5.48	5.40	5.45	1087200
2003-10-17	5.44	5.46	5.38	5.39	1425600
2003-10-20	5.40	5.45	5.30	5.38	1967200
2003-10-21	5.34	5.34	5.10	5.21	9354400
2003-10-22	5.22	5.29	5.13	5.20	3821600
2003-10-23	4.94	4.97	4.48	4.53	11624000
2003-10-24	4.55	4.71	4.47	4.51	5625600
2003-10-27	4.55	4.59	4.52	4.56	2464800
2003-10-28	4.56	4.90	4.56	4.86	4919200
2003-10-29	4.83	5.06	4.82	5.02	5518000
2003-10-30	5.07	5.13	4.92	4.99	3044400
2003-10-31	4.96	5.02	4.94	4.94	1404800
2003-11-03	4.95	5.02	4.89	5.01	960000
2003-11-04	4.98	4.99	4.89	4.91	1945200
2003-11-05	4.89	4.90	4.72	4.77	1809200
2003-11-06	4.75	4.88	4.71	4.85	974000
2003-11-07	4.90	5.00	4.88	4.96	1328400
2003-11-10	5.00	5.00	4.88	4.90	1330000
2003-11-11	4.87	4.89	4.80	4.80	2416800
2003-11-12	4.86	4.88	4.78	4.81	1538400
2003-11-13	4.80	4.85	4.78	4.81	681200
2003-11-14	4.85	4.85	4.61	4.69	1194800
2003-11-17	4.69	4.71	4.62	4.63	558000
2003-11-18	4.66	4.74	4.56	4.57	1010800
2003-11-19	4.61	4.68	4.54	4.57	779200
2003-11-20	4.60	4.75	4.55	4.60	1099200
2003-11-21	4.68	4.68	4.53	4.57	1185200
2003-11-24	4.67	4.68	4.53	4.67	654000
2003-11-25	4.74	4.74	4.63	4.63	661600
2003-11-26	4.62	4.71	4.56	4.61	614800
2003-11-28	4.63	4.69	4.59	4.68	245200
2003-12-01	4.62	4.88	4.62	4.85	1896400
2003-12-02	4.86	4.95	4.80	4.81	888000
2003-12-03	4.87	4.98	4.83	4.94	1451200
2003-12-04	4.99	5.09	4.88	5.00	2307200
2003-12-05	5.00	5.05	4.88	4.89	1836400
2003-12-08	4.88	4.97	4.85	4.95	1065600
2003-12-09	4.93	4.98	4.81	4.87	944400
2003-12-10	4.86	4.95	4.78	4.79	884800
2003-12-11	4.77	4.93	4.75	4.87	976000
2003-12-12	4.89	4.95	4.81	4.82	2648800
2003-12-15	4.90	4.90	4.75	4.75	1362800
2003-12-16	4.76	4.78	4.71	4.73	1118000
2003-12-17	4.77	4.77	4.62	4.70	1070400
2003-12-18	4.65	4.86	4.65	4.75	2322400
2003-12-19	4.75	4.79	4.73	4.75	1043600
2003-12-22	4.73	4.78	4.68	4.68	1170400
2003-12-23	4.70	4.77	4.66	4.75	1438400
2003-12-24	4.78	4.81	4.75	4.75	338000
2003-12-26	4.80	4.82	4.69	4.75	261600
2003-12-29	4.74	4.85	4.74	4.78	1112800
2003-12-30	4.77	4.80	4.74	4.75	706000
2003-12-31	4.76	4.82	4.75	4.79	707200
2004-01-02	4.84	4.84	4.76	4.78	539200
2004-01-05	4.80	5.21	4.79	5.16	3097200
2004-01-06	5.18	5.34	5.15	5.30	2744000
2004-01-07	5.33	5.38	5.26	5.38	2379600
2004-01-08	5.45	5.64	5.40	5.59	4094400
2004-01-09	6.09	6.49	6.08	6.22	17319600
2004-01-12	6.27	6.33	6.16	6.31	4829200
2004-01-13	6.30	6.38	6.22	6.25	3526800
2004-01-14	6.22	6.25	6.13	6.14	2546400
2004-01-15	6.15	6.15	5.93	6.09	2381600
2004-01-16	6.10	6.13	6.01	6.01	2026800
2004-01-20	6.12	6.38	6.08	6.34	2315600
2004-01-21	6.33	6.35	6.14	6.19	1014800
2004-01-22	6.19	6.24	6.14	6.21	1163600
2004-01-23	6.16	6.31	6.07	6.25	3279200
2004-01-26	6.29	6.67	6.22	6.56	3876000
2004-01-27	6.60	7.05	6.58	6.81	7146000
2004-01-28	6.85	6.87	6.46	6.52	3641600
2004-01-29	6.50	6.55	6.33	6.33	1545600
2004-01-30	6.37	6.52	6.23	6.37	1498800
2004-02-02	6.38	6.59	6.35	6.50	2257600
2004-02-03	6.54	6.77	6.53	6.71	2185600
2004-02-04	6.71	6.83	6.52	6.58	1736400
2004-02-05	6.58	7.11	6.58	6.91	3644000
2004-02-06	7.02	7.05	6.86	6.95	2302800
2004-02-09	7.05	7.33	6.98	7.24	2761200
2004-02-10	7.25	7.61	7.21	7.53	3412000
2004-02-11	7.59	7.69	7.52	7.63	1761200
2004-02-12	7.61	7.67	7.41	7.62	2837200
2004-02-13	7.64	7.66	7.46	7.48	1915200
2004-02-17	7.44	7.65	7.38	7.56	1473200
2004-02-18	7.54	7.65	7.52	7.59	1041600
2004-02-19	7.69	7.89	7.65	7.72	2449600
2004-02-20	7.73	7.75	7.25	7.25	3989600
2004-02-23	7.22	7.27	6.95	6.96	2445200
2004-02-24	6.92	7.02	6.86	6.88	3015200
2004-02-25	7.03	7.42	7.03	7.35	2353600
2004-02-26	7.33	7.41	7.27	7.39	939200
2004-02-27	7.45	7.50	7.35	7.43	1106000
2004-03-01	7.43	7.60	7.43	7.46	2432800
2004-03-02	7.60	7.61	7.45	7.45	1453200
2004-03-03	7.50	7.59	7.48	7.53	1000000
2004-03-04	7.55	7.68	7.48	7.62	1506000
2004-03-05	7.63	8.12	7.59	8.08	2697600
2004-03-08	8.10	8.20	7.65	7.68	2046000
2004-03-09	7.67	7.77	7.47	7.53	1614800
2004-03-10	7.48	7.63	7.30	7.34	1996000
2004-03-11	7.34	7.47	7.18	7.32	1472400
2004-03-12	7.38	7.59	7.30	7.46	1306800
2004-03-15	7.48	7.53	7.13	7.18	1716400
2004-03-16	7.19	7.26	6.83	6.95	2804000
2004-03-17	6.95	7.33	6.95	7.28	1865200
2004-03-18	7.28	7.32	7.19	7.25	1149600
2004-03-19	7.30	7.30	7.10	7.13	722000
2004-03-22	7.09	7.10	6.73	6.83	1891200
2004-03-23	6.85	7.00	6.61	6.74	2210000
2004-03-24	6.74	6.90	6.71	6.84	1170800
2004-03-25	6.90	7.30	6.88	7.25	1296800
2004-03-26	7.25	7.43	7.21	7.21	1355200
2004-03-29	7.33	7.47	7.22	7.41	1721200
2004-03-30	7.41	7.57	7.38	7.50	843600
2004-03-31	7.54	7.55	7.38	7.45	1939600
2004-04-01	7.40	7.71	7.40	7.59	2884000
2004-04-02	7.70	7.77	7.65	7.73	1615600
2004-04-05	7.75	8.07	7.73	8.06	2565600
2004-04-06	8.20	8.24	7.98	8.03	1394400
2004-04-07	8.06	8.14	7.96	7.98	1450400
2004-04-08	7.99	8.02	7.76	7.86	2037200
2004-04-12	7.83	7.99	7.82	7.86	676400
2004-04-13	7.86	7.93	7.62	7.63	2049600
2004-04-14	7.57	7.81	7.55	7.75	2020400
2004-04-15	7.75	7.76	7.59	7.59	1742000
2004-04-16	7.65	7.65	7.40	7.40	2210800
2004-04-19	7.40	7.52	7.25	7.50	1071600
2004-04-20	7.50	7.52	7.17	7.17	1249600
2004-04-21	7.19	7.32	7.17	7.25	874400
2004-04-22	7.26	7.45	7.26	7.39	1076800
2004-04-23	7.41	7.77	7.39	7.59	1974400
2004-04-26	7.60	7.68	7.39	7.46	897600
2004-04-27	7.50	7.63	7.44	7.48	807200
2004-04-28	7.39	7.40	6.98	6.99	1468400
2004-04-29	6.98	7.21	6.87	6.96	1510400
2004-04-30	6.96	7.09	6.79	6.79	1281600
2004-05-03	6.79	7.12	6.64	6.67	4374000
2004-05-04	6.68	7.06	6.68	7.04	1489200
2004-05-05	6.67	6.73	6.26	6.33	8362800
2004-05-06	6.23	6.34	6.11	6.19	4582400
2004-05-07	6.15	6.38	6.14	6.19	2650000
2004-05-10	6.13	6.13	5.75	5.87	3503200
2004-05-11	5.92	6.05	5.79	5.81	3329600
2004-05-12	5.83	5.93	5.76	5.86	2816000
2004-05-13	5.84	6.36	5.76	6.23	5030000
2004-05-14	6.23	6.37	6.12	6.26	2743600
2004-05-17	6.17	6.24	6.05	6.06	3462800
2004-05-18	6.06	6.30	6.06	6.26	2800800
2004-05-19	6.32	6.68	6.32	6.39	2608400
2004-05-20	6.45	6.52	6.33	6.41	1904000
2004-05-21	6.43	6.49	6.43	6.46	1186000
2004-05-24	6.50	6.78	6.41	6.70	2173600
2004-05-25	6.72	6.89	6.59	6.81	1787200
2004-05-26	6.81	6.97	6.78	6.90	2853200
2004-05-27	6.92	6.92	6.79	6.82	1248800
2004-05-28	6.83	7.27	6.81	7.06	4043600
2004-06-01	7.07	7.14	7.05	7.14	2085200
2004-06-02	7.14	7.23	6.99	6.99	1352000
2004-06-03	6.99	7.03	6.86	6.92	1466800
2004-06-04	6.98	7.12	6.95	7.03	749200
2004-06-07	7.05	7.23	7.01	7.19	1109600
2004-06-08	7.16	7.21	7.07	7.09	890400
2004-06-09	7.09	7.15	6.85	6.90	1538400
2004-06-10	6.90	7.00	6.89	6.98	447200
2004-06-14	6.99	7.00	6.84	6.89	1330000
2004-06-15	6.99	7.08	6.93	7.06	730800
2004-06-16	7.06	7.21	7.01	7.15	1259600
2004-06-17	7.13	7.19	7.03	7.14	824800
2004-06-18	7.12	7.33	7.04	7.17	1992800
2004-06-21	7.17	7.24	7.01	7.04	891600
2004-06-22	7.02	7.19	6.97	7.16	868400
2004-06-23	7.12	7.40	7.10	7.36	1568400
2004-06-24	7.37	7.41	7.26	7.39	867200
2004-06-25	7.37	7.71	7.34	7.68	1508800
2004-06-28	7.59	7.84	7.59	7.78	1243600
2004-06-29	7.75	7.85	7.72	7.81	1001600
2004-06-30	7.83	8.09	7.82	7.98	2052800
2004-07-01	7.99	8.02	7.50	7.54	1440000
2004-07-02	7.57	7.75	7.55	7.73	933600
2004-07-06	7.53	7.63	7.25	7.25	3256800
2004-07-07	6.91	7.08	6.73	6.93	6210400
2004-07-08	6.89	6.89	6.65	6.65	2042800
2004-07-09	6.71	6.84	6.65	6.68	2253600
2004-07-12	6.64	6.76	6.62	6.73	887200
2004-07-13	6.76	6.78	6.68	6.74	822400
2004-07-14	6.70	6.73	6.56	6.57	968400
2004-07-15	6.59	6.64	6.52	6.52	580000
2004-07-16	6.53	6.59	6.34	6.35	1122000
2004-07-19	6.34	6.40	6.21	6.33	2331200
2004-07-20	6.29	6.35	6.24	6.33	1884400
2004-07-21	6.36	6.60	6.35	6.45	1319600
2004-07-22	6.44	6.58	6.32	6.44	1109600
2004-07-23	6.44	6.48	6.34	6.34	930000
2004-07-26	6.38	6.41	6.14	6.14	1367600
2004-07-27	6.14	6.21	6.07	6.20	2373600
2004-07-28	6.21	6.29	6.11	6.15	917200
2004-07-29	6.16	6.31	6.11	6.28	741200
2004-07-30	6.32	6.38	6.26	6.34	513600
2004-08-02	6.34	6.36	6.22	6.22	1602000
2004-08-03	6.31	6.38	6.08	6.08	1747200
2004-08-04	6.08	6.10	5.75	5.75	4219600
2004-08-05	5.79	5.96	5.64	5.65	4568400
2004-08-06	5.57	5.63	5.43	5.45	4417600
2004-08-09	5.86	6.08	5.46	5.59	4705200
2004-08-10	5.57	5.75	5.57	5.69	1720800
2004-08-11	5.61	5.65	5.43	5.46	2961600
2004-08-12	5.48	5.48	5.28	5.29	2228000
2004-08-13	5.30	5.44	5.30	5.41	2060000
2004-08-16	5.34	5.62	5.34	5.55	1594000
2004-08-17	5.55	5.68	5.42	5.47	1240000
2004-08-18	5.47	5.57	5.26	5.53	2420800
2004-08-19	5.55	5.62	5.41	5.44	1570000
2004-08-20	5.45	5.69	5.39	5.63	1538000
2004-08-23	5.70	5.79	5.61	5.62	1454000
2004-08-24	5.73	5.85	5.45	5.46	2098800
2004-08-25	5.45	5.60	5.43	5.55	1248400
2004-08-26	5.56	5.57	5.39	5.40	1226800
2004-08-27	5.45	5.49	5.31	5.44	982400
2004-08-30	5.44	5.49	5.34	5.44	1666800
2004-08-31	5.48	5.55	5.35	5.39	3144800
2004-09-01	4.48	4.55	4.11	4.18	33669600
2004-09-02	4.24	4.60	4.17	4.50	9687200
2004-09-03	4.38	4.50	4.31	4.36	2627600
2004-09-07	4.40	4.57	4.38	4.55	3849600
2004-09-08	4.53	4.73	4.50	4.59	2988000
2004-09-09	4.58	4.60	4.46	4.49	4566400
2004-09-10	4.47	4.60	4.47	4.59	1570000
2004-09-13	4.62	4.77	4.61	4.72	3369600
2004-09-14	4.66	4.71	4.63	4.66	1574800
2004-09-15	4.64	4.65	4.54	4.54	2513600
2004-09-16	4.54	4.63	4.52	4.54	1173200
2004-09-17	4.52	4.64	4.52	4.61	1251600
2004-09-20	4.59	4.65	4.53	4.58	1961200
2004-09-21	4.63	4.65	4.54	4.58	1528000
2004-09-22	4.60	4.60	4.47	4.48	1591600
2004-09-23	4.48	4.54	4.46	4.47	2806000
2004-09-24	4.49	4.49	4.44	4.44	1686800
2004-09-27	4.43	4.45	4.24	4.25	2552800
2004-09-28	4.25	4.42	4.21	4.37	3392400
2004-09-29	4.40	4.48	4.33	4.33	1368800
2004-09-30	4.35	4.43	4.30	4.32	2596800
2004-10-01	4.36	4.60	4.34	4.56	2773600
2004-10-04	4.60	4.92	4.59	4.89	3608800
2004-10-05	4.92	5.06	4.91	5.01	5784000
2004-10-06	4.09	4.14	3.88	3.97	30467600
2004-10-07	3.96	4.05	3.81	3.86	5747200
2004-10-08	3.82	3.86	3.78	3.79	2466000
2004-10-11	3.80	3.88	3.74	3.78	1168000
2004-10-12	3.74	3.96	3.71	3.87	3278800
2004-10-13	3.92	3.99	3.83	3.91	3494400
2004-10-14	3.94	3.95	3.82	3.83	1029200
2004-10-15	3.85	3.86	3.79	3.79	1494000
2004-10-18	3.77	3.92	3.77	3.90	1637200
2004-10-19	3.93	4.00	3.82	3.86	1839600
2004-10-20	3.89	4.00	3.86	3.91	1758400
2004-10-21	3.95	4.04	3.93	4.04	1604400
2004-10-22	4.04	4.04	3.95	3.95	698800
2004-10-25	3.95	3.96	3.83	3.84	1341600
2004-10-26	3.83	3.90	3.81	3.81	1484000
2004-10-27	3.86	3.89	3.83	3.86	2702400
2004-10-28	3.88	3.91	3.75	3.75	2832000
2004-10-29	4.21	4.41	4.08	4.20	9736000
2004-11-01	4.26	4.31	4.21	4.29	2425200
2004-11-02	4.30	4.39	4.28	4.35	2689200
2004-11-03	4.47	4.55	4.44	4.50	3320400
2004-11-04	4.46	4.50	4.38	4.48	2172800
2004-11-05	4.43	4.60	4.43	4.52	1700400
2004-11-08	4.52	4.62	4.48	4.48	1636400
2004-11-09	4.48	4.60	4.48	4.57	1486800
2004-11-10	4.60	4.63	4.55	4.60	1320800
2004-11-11	4.59	4.75	4.59	4.73	1302800
2004-11-12	4.74	4.79	4.69	4.74	1072400
2004-11-15	4.70	4.86	4.70	4.76	1623600
2004-11-16	4.73	4.78	4.61	4.62	1902800
2004-11-17	4.68	4.84	4.62	4.69	3495200
2004-11-18	4.69	4.74	4.66	4.67	1208800
2004-11-19	4.65	4.69	4.60	4.60	1569600
2004-11-22	4.55	4.75	4.55	4.70	1614800
2004-11-23	4.66	4.75	4.66	4.69	1709200
2004-11-24	4.74	4.75	4.67	4.72	1415600
2004-11-26	4.75	4.77	4.71	4.72	787200
2004-11-29	4.76	4.76	4.69	4.71	620400
2004-11-30	4.70	4.73	4.64	4.65	1169600
2004-12-01	4.65	4.66	4.51	4.58	4631600
2004-12-02	4.36	4.42	4.24	4.27	8803200
2004-12-03	4.29	4.35	4.24	4.30	3199600
2004-12-06	4.24	4.44	4.24	4.42	2780800
2004-12-07	4.38	4.48	4.30	4.32	2319200
2004-12-08	4.27	4.32	4.21	4.23	1935600
2004-12-09	4.20	4.28	4.18	4.25	1276400
2004-12-10	4.23	4.27	4.19	4.19	1115200
2004-12-13	4.19	4.21	4.12	4.14	1964800
2004-12-14	4.10	4.22	4.09	4.19	1906000
2004-12-15	4.18	4.30	4.14	4.26	1649200
2004-12-16	4.25	4.50	4.24	4.44	5150400
2004-12-17	4.50	4.51	4.43	4.47	3159200
2004-12-20	4.48	4.65	4.48	4.61	2638000
2004-12-21	4.67	4.76	4.65	4.74	3743600
2004-12-22	4.69	4.80	4.69	4.72	2213200
2004-12-23	4.76	4.81	4.76	4.77	891600
2004-12-27	4.74	4.83	4.74	4.79	459200
2004-12-28	4.74	4.85	4.73	4.84	611200
2004-12-29	4.85	4.92	4.80	4.90	859600
2004-12-30	4.85	4.98	4.85	4.94	460000
2004-12-31	4.91	5.07	4.91	5.01	2014800
2005-01-03	5.00	5.08	4.77	4.99	3672400
2005-01-04	5.02	5.03	4.87	4.91	6272800
2005-01-05	4.94	4.99	4.89	4.93	2227200
2005-01-06	5.26	5.31	5.05	5.08	11221600
2005-01-07	5.10	5.20	5.04	5.15	3497200
2005-01-10	5.15	5.24	5.09	5.11	2968400
2005-01-11	5.12	5.16	5.05	5.07	1874800
2005-01-12	5.11	5.12	4.96	5.00	2208000
2005-01-13	4.97	5.13	4.96	5.07	2745200
2005-01-14	5.03	5.17	5.03	5.13	2428000
2005-01-18	5.15	5.15	5.06	5.13	2159600
2005-01-19	5.09	5.18	5.04	5.05	1499600
2005-01-20	5.00	5.07	5.00	5.04	1412000
2005-01-21	5.00	5.09	5.00	5.05	1639200
2005-01-24	5.02	5.05	4.96	4.96	1454400
2005-01-25	4.86	4.99	4.79	4.80	2272800
2005-01-26	4.79	5.00	4.79	4.97	1522000
2005-01-27	4.99	5.00	4.79	4.81	2273200
2005-01-28	4.81	4.89	4.81	4.84	1051600
2005-01-31	4.88	4.99	4.82	4.90	1283200
2005-02-01	4.93	4.95	4.89	4.90	1546000
2005-02-02	4.89	4.98	4.88	4.90	822800
2005-02-03	4.90	4.93	4.83	4.84	956400
2005-02-04	4.83	4.90	4.82	4.83	950800
2005-02-07	4.83	4.89	4.80	4.80	2031600
2005-02-08	4.85	4.94	4.85	4.90	2030000
2005-02-09	5.19	5.26	5.09	5.18	9670400
2005-02-10	5.25	5.25	5.05	5.11	3122400
2005-02-11	5.10	5.13	4.97	5.04	2534400
2005-02-14	5.00	5.05	4.95	4.97	3699200
2005-02-15	4.94	5.00	4.88	4.88	2247600
2005-02-16	4.88	5.00	4.85	4.97	1450000
2005-02-17	4.99	5.00	4.31	4.93	4262800
2005-02-18	4.90	4.99	4.87	4.94	1214000
2005-02-22	4.93	4.97	4.92	4.95	1086400
2005-02-23	4.95	4.95	4.85	4.89	1962400
2005-02-24	4.91	4.96	4.81	4.91	1342400
2005-02-25	4.83	4.90	4.83	4.86	1085200
2005-02-28	4.83	4.91	4.83	4.84	1087600
2005-03-01	4.84	4.92	4.82	4.84	957200
2005-03-02	4.83	4.93	4.80	4.82	1346400
2005-03-03	4.81	4.81	4.48	4.57	8102000
2005-03-04	4.58	4.64	4.54	4.61	2398000
2005-03-07	4.63	4.64	4.50	4.51	2423600
2005-03-08	4.50	4.61	4.50	4.55	1383600
2005-03-09	4.55	4.65	4.54	4.55	1201200
2005-03-10	4.63	4.63	4.48	4.48	980800
2005-03-11	4.45	4.48	4.37	4.37	2026400
2005-03-14	4.39	4.46	4.37	4.42	1306000
2005-03-15	4.40	4.43	4.33	4.33	826000
2005-03-16	4.32	4.42	4.30	4.37	1378400
2005-03-17	4.34	4.41	4.33	4.34	738800
2005-03-18	4.36	4.38	4.28	4.29	793600
2005-03-21	4.32	4.36	4.31	4.33	835600
2005-03-22	4.33	4.40	4.29	4.29	931600
2005-03-23	4.34	4.34	4.23	4.28	1102000
2005-03-24	4.28	4.31	4.24	4.25	886800
2005-03-28	4.27	4.30	4.21	4.21	884000
2005-03-29	4.38	4.39	4.26	4.30	2533600
2005-03-30	4.31	4.50	4.31	4.48	4720000
2005-03-31	4.50	4.56	4.50	4.51	2647600
2005-04-01	4.57	4.66	4.50	4.58	2360400
2005-04-04	4.58	4.69	4.51	4.68	1757600
2005-04-05	4.67	4.75	4.51	4.58	1431200
2005-04-06	4.59	4.63	4.48	4.48	1556400
2005-04-07	4.45	4.45	4.36	4.38	2343200
2005-04-08	4.38	4.45	4.28	4.28	1783600
2005-04-11	4.33	4.33	4.20	4.20	2849600
2005-04-12	3.81	3.83	3.74	3.80	17614000
2005-04-13	3.80	3.82	3.78	3.81	3760800
2005-04-14	3.81	3.83	3.77	3.78	4456000
2005-04-15	3.77	3.79	3.75	3.76	1794400
2005-04-18	3.75	3.96	3.75	3.85	3406400
2005-04-19	3.89	3.90	3.77	3.85	1384400
2005-04-20	3.89	3.89	3.82	3.83	872000
2005-04-21	3.87	3.87	3.78	3.84	1382000
2005-04-22	3.84	3.84	3.79	3.80	1104800
2005-04-25	3.78	3.81	3.77	3.78	1492800
2005-04-26	3.76	3.85	3.76	3.84	1139200
2005-04-27	3.82	3.85	3.76	3.81	1589600
2005-04-28	3.77	3.80	3.75	3.75	898800
2005-04-29	3.75	3.80	3.70	3.71	1347600
2005-05-02	3.74	3.82	3.68	3.73	1384400
2005-05-03	3.75	3.78	3.72	3.74	812000
2005-05-04	3.75	3.80	3.74	3.77	1167200
2005-05-05	3.76	3.82	3.71	3.72	1595200
2005-05-06	3.77	3.77	3.55	3.65	3538800
2005-05-09	3.63	3.65	3.61	3.63	1113600
2005-05-10	3.60	3.62	3.54	3.56	1186800
2005-05-11	3.54	3.63	3.52	3.62	1212800
2005-05-12	3.61	3.72	3.61	3.70	1764000
2005-05-13	3.66	3.81	3.64	3.78	1714800
2005-05-16	3.78	3.91	3.78	3.89	1798000
2005-05-17	3.91	3.91	3.81	3.89	930000
2005-05-18	3.89	4.05	3.89	4.03	1274400
2005-05-19	4.04	4.09	4.03	4.07	1158400
2005-05-20	4.06	4.08	3.99	4.03	704400
2005-05-23	4.00	4.09	3.98	3.98	807200
2005-05-24	3.97	4.17	3.97	4.14	915200
2005-05-25	4.17	4.17	4.04	4.05	1102400
2005-05-26	4.08	4.10	4.03	4.03	1132800
2005-05-27	4.09	4.10	4.02	4.04	1110800
2005-05-31	4.08	4.08	4.01	4.02	667600
2005-06-01	4.01	4.07	4.01	4.03	1267600
2005-06-02	4.03	4.10	4.01	4.02	658800
2005-06-03	4.03	4.04	3.96	3.97	575600
2005-06-06	4.00	4.05	3.95	4.00	730800
2005-06-07	3.99	4.03	3.97	3.97	913600
2005-06-08	3.95	4.00	3.94	3.94	559600
2005-06-09	3.93	4.00	3.88	3.91	485200
2005-06-10	3.91	3.93	3.89	3.90	413200
2005-06-13	3.90	3.92	3.88	3.89	585600
2005-06-14	3.84	3.90	3.84	3.86	1083600
2005-06-15	3.88	3.91	3.83	3.86	966000
2005-06-16	3.87	3.88	3.84	3.85	408800
2005-06-17	3.87	3.89	3.83	3.83	540800
2005-06-20	3.85	3.85	3.78	3.79	648000
2005-06-21	3.79	3.81	3.78	3.78	619200
2005-06-22	3.78	3.80	3.73	3.73	887600
2005-06-23	3.69	3.79	3.65	3.69	2838000
2005-06-24	3.68	3.69	3.59	3.62	1209200
2005-06-27	3.60	3.61	3.52	3.52	1287200
2005-06-28	3.50	3.64	3.50	3.57	1444400
2005-06-29	3.59	3.63	3.53	3.53	2212000
2005-06-30	3.61	3.62	3.53	3.54	1220800
2005-07-01	3.52	3.59	3.52	3.54	723200
2005-07-05	3.53	3.65	3.51	3.62	1186800
2005-07-06	3.62	3.68	3.60	3.60	1277600
2005-07-07	3.59	3.61	3.54	3.58	1024800
2005-07-08	3.58	3.71	3.58	3.67	1393600
2005-07-11	3.69	3.81	3.68	3.77	2537600
2005-07-12	3.33	3.35	3.23	3.25	17401200
2005-07-13	3.23	3.25	3.02	3.06	8498400
2005-07-14	3.05	3.11	3.00	3.01	3175200
2005-07-15	3.01	3.01	2.89	2.94	2942400
2005-07-18	2.99	2.99	2.89	2.92	1835200
2005-07-19	2.94	3.09	2.92	3.07	3049600
2005-07-20	3.06	3.07	3.02	3.04	1202000
2005-07-21	3.05	3.09	3.04	3.05	752800
2005-07-22	3.04	3.06	3.01	3.02	1473600
2005-07-25	3.05	3.08	3.02	3.04	1157600
2005-07-26	3.07	3.08	3.05	3.07	999200
2005-07-27	3.06	3.07	2.96	3.01	1307200
2005-07-28	3.00	3.01	2.98	2.99	1539200
2005-07-29	2.99	3.03	2.99	3.00	1069600
2005-08-01	3.05	3.07	3.03	3.04	1483200
2005-08-02	3.04	3.11	3.03	3.07	1302400
2005-08-03	3.05	3.09	3.05	3.05	467600
2005-08-04	3.03	3.08	3.03	3.03	940800
2005-08-05	3.09	3.09	3.01	3.04	976800
2005-08-08	3.06	3.07	3.01	3.01	965600
2005-08-09	3.01	3.04	3.00	3.00	1950400
2005-08-10	3.00	3.00	2.98	2.99	2031200
2005-08-11	2.98	3.06	2.98	3.03	1033600
2005-08-12	3.00	3.03	2.98	3.02	635600
2005-08-15	3.02	3.09	3.02	3.06	1138800
2005-08-16	3.05	3.08	3.02	3.04	1098800
2005-08-17	3.06	3.06	3.00	3.02	699600
2005-08-18	3.01	3.03	2.97	2.99	978000
2005-08-19	2.98	3.05	2.98	3.02	730800
2005-08-22	3.00	3.07	3.00	3.05	1647600
2005-08-23	2.99	3.24	2.99	3.07	2639200
2005-08-24	3.06	3.12	3.04	3.04	917200
2005-08-25	3.05	3.06	2.97	3.01	1778800
2005-08-26	3.00	3.01	2.96	2.96	957600
2005-08-29	2.95	2.97	2.93	2.97	989600
2005-08-30	2.97	2.97	2.92	2.92	904800
2005-08-31	2.91	2.94	2.89	2.91	939200
2005-09-01	2.93	3.01	2.91	2.98	1836800
2005-09-02	3.01	3.01	2.92	2.95	1091200
2005-09-06	2.95	3.02	2.93	2.96	1264000
2005-09-07	2.99	2.99	2.90	2.94	1595200
2005-09-08	2.93	2.98	2.88	2.89	2251600
2005-09-09	3.05	3.22	3.04	3.18	9683200
2005-09-12	3.20	3.22	3.15	3.18	3453600
2005-09-13	3.18	3.24	3.17	3.23	1867600
2005-09-14	3.21	3.27	3.21	3.22	3432800
2005-09-15	3.24	3.24	3.15	3.17	1603600
2005-09-16	3.18	3.21	3.18	3.19	937200
2005-09-19	3.18	3.25	3.17	3.24	1146800
2005-09-20	3.25	3.26	3.23	3.24	1033200
2005-09-21	3.25	3.26	3.23	3.25	1857200
2005-09-22	3.25	3.32	3.24	3.26	1897200
2005-09-23	3.25	3.30	3.25	3.26	985600
2005-09-26	3.27	3.33	3.25	3.26	1162400
2005-09-27	3.25	3.27	3.23	3.25	1418000
2005-09-28	3.33	3.55	3.33	3.51	3736000
2005-09-29	3.51	3.58	3.46	3.49	1262400
2005-09-30	3.47	3.52	3.47	3.50	1038400
2005-10-03	3.52	3.53	3.51	3.51	879600
2005-10-04	3.51	3.56	3.50	3.54	986400
2005-10-05	3.53	3.54	3.43	3.47	705600
2005-10-06	3.64	3.64	3.53	3.56	1478400
2005-10-07	3.51	3.58	3.51	3.56	726000
2005-10-10	3.56	3.59	3.50	3.51	852400
2005-10-11	3.52	3.55	3.46	3.47	622800
2005-10-12	3.45	3.50	3.35	3.35	897600
2005-10-13	3.35	3.36	3.29	3.33	1152000
2005-10-14	3.35	3.38	3.31	3.36	388000
2005-10-17	3.36	3.40	3.36	3.40	562800
2005-10-18	3.42	3.47	3.38	3.41	627200
2005-10-19	3.40	3.51	3.38	3.50	994000
2005-10-20	3.50	3.56	3.48	3.49	472000
2005-10-21	3.48	3.50	3.40	3.41	387600
2005-10-24	3.41	3.46	3.36	3.45	609600
2005-10-25	3.71	3.71	3.50	3.53	1201200
2005-10-26	3.52	3.56	3.45	3.47	712000
2005-10-27	3.45	3.46	3.33	3.34	522800
2005-10-28	3.37	3.40	3.35	3.37	300000
2005-10-31	3.36	3.44	3.36	3.42	994800
2005-11-01	3.41	3.46	3.38	3.43	2019200
2005-11-02	3.53	3.56	3.43	3.54	1708000
2005-11-03	3.53	3.62	3.50	3.61	1342800
2005-11-04	3.63	3.86	3.62	3.74	2454000
2005-11-07	3.75	3.88	3.74	3.82	1568400
2005-11-08	3.81	3.89	3.79	3.87	1343600
2005-11-09	3.92	3.93	3.83	3.86	1247600
2005-11-10	3.83	3.89	3.83	3.85	721200
2005-11-11	3.89	3.89	3.82	3.85	581200
2005-11-14	3.85	3.98	3.85	3.91	1848000
2005-11-15	3.91	3.97	3.82	3.83	741200
2005-11-16	3.82	3.85	3.81	3.83	482800
2005-11-17	3.86	3.98	3.85	3.91	835200
2005-11-18	3.93	3.93	3.83	3.86	598400
2005-11-21	3.83	3.89	3.75	3.81	1146000
2005-11-22	3.78	3.85	3.78	3.83	1092400
2005-11-23	3.82	3.85	3.81	3.82	322800
2005-11-25	3.81	3.84	3.75	3.77	758400
2005-11-28	3.79	3.81	3.71	3.72	1059200
2005-11-29	3.75	3.75	3.68	3.71	1096000
2005-11-30	3.71	3.75	3.70	3.74	1832000
2005-12-01	3.74	3.74	3.68	3.72	2062800
2005-12-02	3.68	3.77	3.68	3.75	1510000
2005-12-05	3.74	3.79	3.73	3.77	878800
2005-12-06	3.81	3.84	3.78	3.80	701600
2005-12-07	3.79	3.82	3.75	3.78	547600
2005-12-08	3.81	3.81	3.75	3.76	298400
2005-12-09	3.75	3.77	3.75	3.75	189200
2005-12-12	3.74	3.78	3.74	3.76	539600
2005-12-13	3.76	3.79	3.70	3.76	2532000
2005-12-14	3.74	3.80	3.74	3.75	1106400
2005-12-15	3.74	3.78	3.73	3.76	681600
2005-12-16	3.73	3.80	3.73	3.76	394000
2005-12-19	3.75	3.81	3.75	3.76	456000
2005-12-20	3.75	3.76	3.69	3.71	488400
2005-12-21	3.70	3.70	3.66	3.67	706400
2005-12-22	3.68	3.72	3.64	3.64	813600
2005-12-23	3.64	3.65	3.60	3.63	378000
2005-12-27	3.65	3.68	3.55	3.55	553200
2005-12-28	3.57	3.60	3.47	3.49	769600
2005-12-29	3.49	3.52	3.49	3.51	1043600
2005-12-30	3.44	3.54	3.41	3.53	1568400
2006-01-03	3.53	3.91	3.53	3.87	5400000
2006-01-04	3.84	3.91	3.75	3.79	1764800
2006-01-05	3.77	3.88	3.75	3.87	637600
2006-01-06	3.85	3.90	3.85	3.89	677600
2006-01-09	3.85	3.98	3.83	3.95	1092000
2006-01-10	3.93	3.98	3.92	3.95	596800
2006-01-11	3.97	4.02	3.91	3.95	1152800
2006-01-12	3.95	3.98	3.90	3.93	436000
2006-01-13	3.90	3.98	3.89	3.94	3196400
2006-01-17	3.95	3.95	3.89	3.89	1081200
2006-01-18	3.87	3.87	3.83	3.85	662000
2006-01-19	3.84	3.95	3.84	3.93	810400
2006-01-20	3.92	3.95	3.88	3.89	806800
2006-01-23	3.87	3.95	3.83	3.88	366400
2006-01-24	3.87	3.90	3.85	3.89	628800
2006-01-25	3.88	3.91	3.85	3.86	412400
2006-01-26	3.87	3.95	3.87	3.92	435600
2006-01-27	3.94	4.03	3.92	4.02	1274800
2006-01-30	4.05	4.11	3.98	4.02	1211600
2006-01-31	4.03	4.24	4.03	4.14	1681600
2006-02-01	4.16	4.21	4.13	4.17	4134000
2006-02-02	4.48	4.59	4.37	4.52	9568400
2006-02-03	4.46	4.50	4.37	4.37	1534400
2006-02-06	4.36	4.43	4.28	4.31	1213200
2006-02-07	4.30	4.37	4.23	4.26	822400
2006-02-08	4.30	4.30	4.20	4.28	805200
2006-02-09	4.31	4.35	4.29	4.29	757600
2006-02-10	4.28	4.31	4.23	4.25	1097200
2006-02-13	4.23	4.36	4.22	4.32	783600
2006-02-14	4.34	4.35	4.26	4.33	597600
2006-02-15	4.35	4.38	4.29	4.35	620000
2006-02-16	4.34	4.38	4.33	4.37	806800
2006-02-17	4.37	4.40	4.35	4.38	654400
2006-02-21	4.36	4.40	4.26	4.27	722400
2006-02-22	4.27	4.42	4.27	4.36	1154800
2006-02-23	4.34	4.50	4.34	4.42	991200
2006-02-24	4.40	4.45	4.38	4.41	356800
2006-02-27	4.40	4.45	4.36	4.40	1392000
2006-02-28	4.38	4.41	4.36	4.38	496800
2006-03-01	4.38	4.44	4.33	4.37	625600
2006-03-02	4.38	4.46	4.35	4.43	1317200
2006-03-03	4.45	4.47	4.40	4.42	816000
2006-03-06	4.38	4.47	4.38	4.41	1069200
2006-03-07	4.38	4.39	4.26	4.31	430800
2006-03-08	4.29	4.29	4.15	4.26	731600
2006-03-09	4.24	4.28	4.19	4.20	835200
2006-03-10	4.20	4.25	4.16	4.18	1246000
2006-03-13	4.18	4.25	4.14	4.19	1260000
2006-03-14	4.17	4.23	4.17	4.20	668000
2006-03-15	4.18	4.20	4.06	4.08	934000
2006-03-16	4.08	4.15	4.06	4.09	524400
2006-03-17	4.09	4.12	4.05	4.05	402400
2006-03-20	4.05	4.17	4.03	4.11	543600
2006-03-21	3.95	4.14	3.95	4.07	482800
2006-03-22	4.05	4.05	4.02	4.02	288800
2006-03-23	4.01	4.08	3.96	4.06	416800
2006-03-24	4.04	4.09	4.03	4.07	424000
2006-03-27	4.10	4.10	4.04	4.08	434800
2006-03-28	4.07	4.07	4.01	4.03	314400
2006-03-29	4.02	4.16	4.02	4.12	531200
2006-03-30	4.11	4.18	4.11	4.14	343600
2006-03-31	4.14	4.14	4.11	4.11	201600
2006-04-03	4.11	4.11	4.07	4.07	1184800
2006-04-04	4.07	4.10	4.05	4.09	447200
2006-04-05	4.07	4.07	3.94	4.02	670000
2006-04-06	3.99	4.04	3.99	4.00	253200
2006-04-07	4.00	4.00	3.97	3.98	546400
2006-04-10	3.96	4.08	3.96	4.06	688400
2006-04-11	4.03	4.08	4.03	4.04	454000
2006-04-12	4.03	4.11	4.01	4.10	601200
2006-04-13	4.10	4.17	4.08	4.15	549200
2006-04-17	4.18	4.22	4.08	4.11	434800
2006-04-18	4.10	4.16	4.09	4.13	410400
2006-04-19	4.10	4.14	4.10	4.13	418000
2006-04-20	4.11	4.20	4.11	4.14	331200
2006-04-21	4.22	4.28	4.15	4.16	857600
2006-04-24	4.15	4.29	4.15	4.28	1264800
2006-04-25	4.25	4.38	4.25	4.37	883200
2006-04-26	4.26	4.63	4.26	4.46	2445200
2006-04-27	4.44	4.48	4.39	4.42	802000
2006-04-28	4.45	4.55	4.40	4.50	679200
2006-05-01	4.49	4.62	4.49	4.53	1204400
2006-05-02	4.57	4.71	4.53	4.66	2278400
2006-05-03	4.71	4.78	4.61	4.74	2088000
2006-05-04	4.67	4.79	4.67	4.78	1265200
2006-05-05	3.95	4.06	3.83	3.87	15440800
2006-05-08	3.85	3.90	3.71	3.73	3409200
2006-05-09	3.78	3.81	3.66	3.69	1867600
2006-05-10	3.69	3.79	3.64	3.77	1896800
2006-05-11	3.78	3.78	3.66	3.70	1216400
2006-05-12	3.70	3.70	3.63	3.65	1318400
2006-05-15	3.63	3.65	3.57	3.63	1116400
2006-05-16	3.65	3.67	3.60	3.61	810400
2006-05-17	3.59	3.62	3.49	3.51	2473600
2006-05-18	3.52	3.54	3.46	3.46	1066000
2006-05-19	3.48	3.50	3.43	3.47	688000
2006-05-22	3.45	3.45	3.34	3.39	565200
2006-05-23	3.36	3.47	3.35	3.40	599200
2006-05-24	3.38	3.39	3.31	3.35	990400
2006-05-25	3.39	3.47	3.37	3.42	705600
2006-05-26	3.49	3.53	3.44	3.51	801200
2006-05-30	3.47	3.55	3.47	3.49	945600
2006-05-31	3.49	3.56	3.45	3.51	982800
2006-06-01	3.52	3.61	3.51	3.60	758000
2006-06-02	3.62	3.63	3.56	3.60	909200
2006-06-05	3.60	3.66	3.60	3.62	1393600
2006-06-06	3.63	3.63	3.54	3.57	623200
2006-06-07	3.55	3.62	3.53	3.56	1532800
2006-06-08	3.54	3.59	3.35	3.39	3828800
2006-06-09	3.40	3.47	3.39	3.41	1966400
2006-06-12	3.40	3.46	3.38	3.38	1093600
2006-06-13	3.38	3.48	3.35	3.47	1542000
2006-06-14	3.48	3.48	3.44	3.46	1065200
2006-06-15	3.45	3.57	3.44	3.56	951600
2006-06-16	3.56	3.59	3.55	3.57	672400
2006-06-19	3.55	3.65	3.55	3.61	1042800
2006-06-20	3.59	3.65	3.59	3.63	491600
2006-06-21	3.63	3.67	3.62	3.64	664400
2006-06-22	3.62	3.62	3.58	3.61	478800
2006-06-23	3.63	3.63	3.53	3.57	1107200
2006-06-26	3.55	3.61	3.55	3.59	1129600
2006-06-27	3.60	3.62	3.58	3.59	504400
2006-06-28	3.52	3.61	3.52	3.56	326800
2006-06-29	3.52	3.64	3.52	3.61	669200
2006-06-30	3.59	3.65	3.59	3.61	488000
2006-07-03	3.59	3.67	3.59	3.63	1398000
2006-07-05	3.57	3.63	3.51	3.52	557600
2006-07-06	3.33	3.46	3.30	3.39	4839600
2006-07-07	3.33	3.40	3.32	3.38	2442536
2006-07-10	3.37	3.38	3.35	3.37	996164
2006-07-11	3.37	3.48	3.36	3.47	908276
2006-07-12	3.49	3.53	3.42	3.50	1795956
2006-07-13	3.49	3.52	3.33	3.36	1435304
2006-07-14	3.35	3.35	3.26	3.29	1324212
2006-07-17	3.28	3.32	3.24	3.27	778940
2006-07-18	3.26	3.31	3.24	3.28	547776
2006-07-19	3.29	3.38	3.22	3.36	791480
2006-07-20	3.37	3.38	3.30	3.31	503736
2006-07-21	3.26	3.32	3.23	3.25	751196
2006-07-24	3.22	3.34	3.22	3.33	515800
2006-07-25	3.31	3.38	3.31	3.35	628088
2006-07-26	3.37	3.41	3.33	3.39	445388
2006-07-27	3.36	3.40	3.32	3.36	743468
2006-07-28	3.34	3.40	3.33	3.39	494760
2006-07-31	3.34	3.41	3.34	3.40	211480
2006-08-01	3.39	3.41	3.36	3.37	1290388
2006-08-02	3.36	3.51	3.36	3.46	853536
2006-08-03	3.46	3.48	3.43	3.46	317580
2006-08-04	3.46	3.53	3.46	3.51	561356
2006-08-07	3.36	3.40	3.32	3.36	761564
2006-08-08	3.35	3.50	3.32	3.50	1189964
2006-08-09	3.50	3.50	3.34	3.34	767004
2006-08-10	3.32	3.56	3.32	3.51	1455676
2006-08-11	3.50	3.65	3.50	3.58	930488
2006-08-14	3.60	3.65	3.57	3.57	658724
2006-08-15	3.57	3.75	3.57	3.74	1468976
2006-08-16	3.75	3.81	3.73	3.81	952556
2006-08-17	3.81	3.85	3.75	3.84	885364
2006-08-18	3.84	3.99	3.80	3.94	1472516
2006-08-21	3.94	3.99	3.91	3.91	678852
2006-08-22	3.90	3.99	3.88	3.95	1540780
2006-08-23	3.93	4.01	3.93	3.94	1217976
2006-08-24	3.94	4.01	3.94	4.00	515960
2006-08-25	3.98	4.09	3.95	4.06	940384
2006-08-28	4.06	4.09	3.99	4.08	572124
2006-08-29	4.06	4.11	4.05	4.09	1088052
2006-08-30	4.07	4.23	4.07	4.17	1561420
2006-08-31	4.14	4.22	4.05	4.08	1728484
2006-09-01	4.24	4.31	4.13	4.25	2895752
2006-09-05	4.24	4.38	4.23	4.34	2288460
2006-09-06	4.31	4.33	4.20	4.21	1511020
2006-09-07	4.22	4.25	4.10	4.10	2156624
2006-09-08	4.12	4.13	4.07	4.10	1193992
2006-09-11	4.07	4.11	4.03	4.07	1128728
2006-09-12	4.08	4.12	4.02	4.12	853596
2006-09-13	4.11	4.23	4.10	4.10	1292512
2006-09-14	4.11	4.12	4.06	4.09	1077264
2006-09-15	4.11	4.16	4.05	4.13	954492
2006-09-18	4.12	4.30	4.12	4.21	1079788
2006-09-19	4.21	4.24	4.19	4.24	1141508
2006-09-20	4.28	4.28	4.20	4.28	836612
2006-09-21	4.27	4.30	4.23	4.23	868604
2006-09-22	4.23	4.27	4.14	4.19	756468
2006-09-25	4.21	4.28	4.19	4.26	1174424
2006-09-26	4.27	4.32	4.25	4.28	736596
2006-09-27	4.26	4.35	4.26	4.34	1076756
2006-09-28	4.29	4.46	4.29	4.43	1340236
2006-09-29	4.46	4.48	4.40	4.48	737112
2006-10-02	4.46	4.58	4.46	4.50	3227412
2006-10-03	4.50	4.52	4.49	4.50	1035540
2006-10-04	4.50	4.52	4.49	4.51	2879320
2006-10-05	4.50	4.54	4.50	4.50	1109816
2006-10-06	4.50	4.56	4.50	4.56	1037136
2006-10-09	4.57	4.65	4.51	4.63	822880
2006-10-10	4.63	4.63	4.56	4.58	777444
2006-10-11	4.65	4.84	4.54	4.63	5968096
2006-10-12	4.64	4.71	4.62	4.69	1044036
2006-10-13	4.70	4.79	4.68	4.71	1348608
2006-10-16	4.74	4.77	4.69	4.69	594372
2006-10-17	4.68	4.69	4.49	4.61	1881200
2006-10-18	4.61	4.63	4.56	4.61	1297200
2006-10-19	4.61	4.61	4.43	4.51	1893024
2006-10-20	4.51	4.55	4.50	4.50	1148644
2006-10-23	4.54	4.55	4.49	4.51	1580856
2006-10-24	4.52	4.55	4.44	4.47	1113728
2006-10-25	4.46	4.52	4.45	4.50	1018016
2006-10-26	4.51	4.52	4.47	4.52	724024
2006-10-27	4.51	4.56	4.45	4.47	1038144
2006-10-30	4.46	4.50	4.40	4.47	1009920
2006-10-31	4.49	4.55	4.47	4.52	1409176
2006-11-01	4.47	4.57	4.43	4.44	2141780
2006-11-02	4.41	4.45	4.35	4.40	1475288
2006-11-03	4.46	4.49	4.36	4.46	1542276
2006-11-06	4.40	4.54	4.40	4.53	827520
2006-11-07	4.52	4.81	4.47	4.75	3670748
2006-11-08	4.71	4.84	4.70	4.79	3036588
2006-11-09	4.80	4.81	4.76	4.77	777548
2006-11-10	4.78	4.86	4.74	4.80	1355268
2006-11-13	4.82	5.06	4.81	4.99	2387100
2006-11-14	5.01	5.05	4.99	5.00	1468556
2006-11-15	5.00	5.02	4.95	4.97	1228352
2006-11-16	4.97	5.10	4.97	5.08	3024348
2006-11-17	5.05	5.08	5.05	5.06	792636
2006-11-20	5.07	5.07	4.97	5.02	910312
2006-11-21	5.03	5.05	4.96	5.00	1289912
2006-11-22	5.02	5.08	4.97	5.06	919328
2006-11-24	5.05	5.09	5.04	5.04	285552
2006-11-27	5.00	5.07	4.81	4.81	1538400
2006-11-28	4.82	4.84	4.77	4.80	983216
2006-11-29	4.79	4.84	4.66	4.69	1511676
2006-11-30	4.68	4.78	4.67	4.73	875808
2006-12-01	4.74	4.79	4.63	4.65	1785812
2006-12-04	4.75	4.84	4.66	4.84	1486572
2006-12-05	4.88	4.96	4.85	4.94	1262456
2006-12-06	4.96	5.01	4.94	5.00	1150344
2006-12-07	4.95	5.02	4.95	4.96	1509400
2006-12-08	4.96	4.99	4.96	4.96	1051396
2006-12-11	4.98	5.04	4.96	5.02	983140
2006-12-12	5.01	5.09	5.00	5.07	1209336
2006-12-13	5.07	5.07	4.98	4.99	602864
2006-12-14	4.97	5.07	4.97	5.05	729744
2006-12-15	5.08	5.14	5.01	5.13	1730548
2006-12-18	5.14	5.15	5.05	5.08	1204648
2006-12-19	5.03	5.06	4.95	5.04	833172
2006-12-20	5.03	5.13	5.03	5.06	1090796
2006-12-21	5.07	5.09	5.03	5.06	640372
2006-12-22	5.04	5.05	5.01	5.03	6123164
2006-12-26	5.03	5.10	5.02	5.06	1168788
2006-12-27	5.08	5.10	5.00	5.06	647608
2006-12-28	5.06	5.11	5.03	5.08	498360
2006-12-29	5.08	5.18	5.07	5.08	1530164
2007-01-03	5.08	5.16	4.92	5.01	1846188
2007-01-04	5.00	5.05	4.90	4.96	2945896
2007-01-05	4.95	4.98	4.72	4.79	2250688
2007-01-08	4.79	4.81	4.60	4.72	1972696
2007-01-09	4.72	4.74	4.56	4.64	2357860
2007-01-10	4.64	4.69	4.57	4.63	1194796
2007-01-11	4.61	4.73	4.61	4.66	1562404
2007-01-12	4.64	4.69	4.63	4.67	445040
2007-01-16	4.67	4.80	4.66	4.78	1662860
2007-01-17	4.75	4.81	4.75	4.78	730120
2007-01-18	5.02	5.03	4.81	4.84	2919360
2007-01-19	4.82	4.82	4.74	4.75	922308
2007-01-22	4.78	4.79	4.74	4.76	907556
2007-01-23	4.78	4.82	4.76	4.80	653020
2007-01-24	4.84	4.99	4.82	4.97	2932516
2007-01-25	4.98	4.98	4.80	4.82	1230896
2007-01-26	4.85	4.87	4.76	4.76	923928
2007-01-29	4.77	4.85	4.68	4.70	990064
2007-01-30	4.72	4.77	4.69	4.75	847256
2007-01-31	4.74	4.75	4.65	4.70	1686268
2007-02-01	4.70	4.79	4.69	4.74	2830308
2007-02-02	4.77	4.80	4.73	4.74	1162540
2007-02-05	4.75	4.75	4.69	4.72	874388
2007-02-06	4.77	4.83	4.71	4.78	1368216
2007-02-07	4.83	4.91	4.77	4.90	1849992
2007-02-08	4.88	4.93	4.81	4.89	2263476
2007-02-09	5.29	5.85	5.25	5.70	15249116
2007-02-12	5.65	5.94	5.59	5.83	4719528
2007-02-13	5.83	5.87	5.73	5.82	2183464
2007-02-14	5.83	5.83	5.65	5.81	2538424
2007-02-15	5.80	6.09	5.80	5.95	3403488
2007-02-16	5.97	6.02	5.83	5.94	3228956
2007-02-20	5.96	5.98	5.72	5.91	2280416
2007-02-21	5.85	5.90	5.67	5.74	2637548
2007-02-22	5.71	5.77	5.67	5.73	1264036
2007-02-23	5.75	5.76	5.69	5.69	1017924
2007-02-26	5.71	5.76	5.65	5.70	1318584
2007-02-27	5.64	5.68	5.45	5.48	1692100
2007-02-28	5.46	5.56	5.37	5.46	2727996
2007-03-01	5.38	5.60	5.34	5.50	3186372
2007-03-02	5.46	5.48	5.36	5.37	1533420
2007-03-05	5.33	5.40	5.15	5.15	1991972
2007-03-06	5.20	5.35	5.20	5.34	1512044
2007-03-07	5.32	5.45	5.31	5.31	1678604
2007-03-08	5.37	5.50	5.29	5.40	1829488
2007-03-09	5.35	5.47	5.32	5.39	1671020
2007-03-12	5.37	5.43	5.28	5.30	1224580
2007-03-13	5.29	5.31	5.19	5.20	1131836
2007-03-14	5.23	5.27	5.09	5.23	2091920
2007-03-15	5.22	5.37	5.20	5.31	1876064
2007-03-16	5.29	5.38	5.29	5.35	1064616
2007-03-19	5.36	5.52	5.34	5.50	1568544
2007-03-20	5.52	5.63	5.48	5.60	1455240
2007-03-21	5.64	5.66	5.52	5.63	1442840
2007-03-22	5.62	5.70	5.57	5.63	972888
2007-03-23	5.62	5.76	5.61	5.66	1113488
2007-03-26	5.69	5.74	5.64	5.69	1057508
2007-03-27	5.63	5.66	5.59	5.61	746856
2007-03-28	5.60	5.62	5.49	5.53	936400
2007-03-29	5.55	5.56	5.42	5.49	828772
2007-03-30	5.47	5.54	5.44	5.49	863204
2007-04-02	5.49	5.57	5.47	5.50	654788
2007-04-03	5.52	5.61	5.49	5.57	1424000
2007-04-04	5.60	5.60	5.50	5.54	614132
2007-04-05	5.53	5.53	5.43	5.52	1250760
2007-04-09	5.53	5.60	5.45	5.54	1228340
2007-04-10	5.56	5.64	5.46	5.51	1022100
2007-04-11	5.51	5.56	5.43	5.48	943596
2007-04-12	5.45	5.56	5.45	5.54	671012
2007-04-13	5.53	5.58	5.50	5.54	617324
2007-04-16	5.58	5.78	5.58	5.69	1376044
2007-04-17	5.71	5.74	5.63	5.69	610104
2007-04-18	5.68	5.86	5.68	5.81	1622000
2007-04-19	5.79	5.81	5.70	5.75	1222328
2007-04-20	5.80	5.82	5.75	5.80	864172
2007-04-23	5.80	5.98	5.80	5.90	973560
2007-04-24	5.88	5.94	5.77	5.79	1800928
2007-04-25	5.82	5.91	5.78	5.86	970640
2007-04-26	5.88	5.89	5.78	5.86	682108
2007-04-27	5.83	6.15	5.82	6.11	2696120
2007-04-30	6.15	6.19	5.76	5.76	2577244
2007-05-01	5.75	6.25	5.75	6.24	5571560
2007-05-02	6.25	6.25	6.02	6.07	2883108
2007-05-03	5.96	6.00	5.72	5.84	4223008
2007-05-04	5.88	5.89	5.74	5.75	2156984
2007-05-07	5.76	5.86	5.71	5.81	1590024
2007-05-08	5.77	5.89	5.77	5.87	861356
2007-05-09	5.87	5.92	5.80	5.87	748572
2007-05-10	5.85	5.89	5.81	5.81	1821220
2007-05-11	5.85	5.88	5.80	5.86	803876
2007-05-14	5.90	5.95	5.82	5.83	1081268
2007-05-15	5.81	5.83	5.70	5.73	1184744
2007-05-16	5.72	5.77	5.69	5.73	1567724
2007-05-17	5.70	5.71	5.64	5.66	1580008
2007-05-18	5.69	5.75	5.65	5.72	1648684
2007-05-21	5.74	5.83	5.71	5.73	1128420
2007-05-22	5.74	5.86	5.74	5.75	1577876
2007-05-23	5.77	5.81	5.68	5.68	672800
2007-05-24	5.70	5.75	5.61	5.66	1447048
2007-05-25	5.68	5.72	5.64	5.70	1924144
2007-05-29	5.63	5.75	5.63	5.69	2337080
2007-05-30	5.70	5.70	5.66	5.69	1363464
2007-05-31	5.69	5.75	5.69	5.73	1104940
2007-06-01	5.77	5.80	5.71	5.75	2781872
2007-06-04	5.75	5.76	5.68	5.72	1395124
2007-06-05	5.73	5.77	5.62	5.63	1435180
2007-06-06	5.63	5.67	5.44	5.48	2003896
2007-06-07	5.47	5.52	5.32	5.32	2414764
2007-06-08	5.32	5.44	5.28	5.42	2093624
2007-06-11	5.41	5.47	5.38	5.44	1169308
2007-06-12	5.42	5.48	5.36	5.39	1962676
2007-06-13	5.39	5.48	5.34	5.43	1683052
2007-06-14	5.45	5.51	5.43	5.49	1534848
2007-06-15	5.51	5.66	5.51	5.54	2098832
2007-06-18	5.54	5.57	5.53	5.54	860780
2007-06-19	5.53	5.58	5.49	5.56	1200124
2007-06-20	5.55	5.58	5.50	5.50	814620
2007-06-21	5.50	5.52	5.38	5.51	1107032
2007-06-22	5.50	5.53	5.42	5.44	1371848
2007-06-25	5.41	5.48	5.32	5.33	959212
2007-06-26	5.33	5.39	5.31	5.34	1424808
2007-06-27	5.33	5.41	5.31	5.38	1807760
2007-06-28	5.39	5.45	5.38	5.42	1335948
2007-06-29	5.44	5.49	5.41	5.44	1511116
2007-07-02	5.44	5.52	5.43	5.45	1884972
2007-07-03	5.47	5.50	5.43	5.43	723044
2007-07-05	5.47	5.51	5.42	5.45	1035840
2007-07-06	5.45	5.48	5.38	5.42	1340848
2007-07-09	5.42	5.57	5.41	5.44	2039468
2007-07-10	5.43	5.48	5.40	5.44	1510848
2007-07-11	5.46	5.53	5.43	5.51	1180100
2007-07-12	5.51	5.67	5.45	5.54	1711344
2007-07-13	5.57	5.59	5.54	5.57	982844
2007-07-16	5.54	5.60	5.47	5.48	1267124
2007-07-17	5.49	5.57	5.47	5.56	973880
2007-07-18	5.52	5.56	5.50	5.52	1521344
2007-07-19	5.53	5.54	5.42	5.43	1247520
2007-07-20	5.42	5.43	5.27	5.29	1593488
2007-07-23	5.22	5.25	4.90	5.00	4316868
2007-07-24	5.02	5.03	4.90	5.01	3644144
2007-07-25	4.99	5.01	4.89	4.93	1913108
2007-07-26	4.92	4.92	4.77	4.85	1884460
2007-07-27	4.85	4.85	4.69	4.70	1678056
2007-07-30	4.78	4.78	4.62	4.63	1271756
2007-07-31	4.66	4.72	4.61	4.70	1658724
2007-08-01	4.70	4.77	4.65	4.73	3752740
2007-08-02	4.73	4.81	4.71	4.75	1561996
2007-08-03	4.73	4.74	4.55	4.56	1840560
2007-08-06	4.58	4.62	4.38	4.48	1629848
2007-08-07	4.47	4.57	4.45	4.52	2334140
2007-08-08	4.55	4.69	4.51	4.58	2435828
2007-08-09	4.50	4.58	4.41	4.53	3960656
2007-08-10	4.48	4.62	4.45	4.58	1975212
2007-08-13	4.59	4.72	4.57	4.67	1517348
2007-08-14	4.66	4.72	4.56	4.56	2157804
2007-08-15	4.65	4.78	4.51	4.67	2081920
2007-08-16	4.65	4.81	4.56	4.67	2421648
2007-08-17	4.79	4.86	4.71	4.83	1050772
2007-08-20	4.92	4.92	4.76	4.83	855604
2007-08-21	4.84	4.88	4.73	4.83	594484
2007-08-22	4.85	5.07	4.84	4.96	1710744
2007-08-23	4.97	5.12	4.90	4.95	1319096
2007-08-24	4.98	5.13	4.96	5.08	1174648
2007-08-27	5.07	5.09	4.98	5.02	728780
2007-08-28	5.00	5.03	4.81	4.88	4323944
2007-08-29	4.87	5.03	4.87	5.02	1551664
2007-08-30	4.95	5.06	4.95	5.03	1237812
2007-08-31	6.26	6.53	6.08	6.22	15054976
2007-09-04	6.25	6.78	6.24	6.44	8717776
2007-09-05	6.44	6.50	6.21	6.36	2776636
2007-09-06	6.48	6.48	6.28	6.34	2195880
2007-09-07	6.37	6.37	6.23	6.31	1637848
2007-09-10	6.33	6.46	6.25	6.40	1795528
2007-09-11	6.44	6.53	6.42	6.50	1985896
2007-09-12	6.51	6.60	6.49	6.52	2447272
2007-09-13	6.46	6.56	6.33	6.34	1120640
2007-09-14	6.30	6.48	6.30	6.44	1163996
2007-09-17	6.39	6.47	6.37	6.44	619116
2007-09-18	6.47	6.55	6.38	6.54	1266288
2007-09-19	6.54	6.55	6.43	6.48	1874704
2007-09-20	6.49	6.51	6.41	6.48	1090864
2007-09-21	6.52	6.55	6.40	6.42	1047556
2007-09-24	6.50	6.50	6.33	6.34	1107236
2007-09-25	6.34	6.42	6.21	6.23	1160756
2007-09-26	6.24	6.43	6.21	6.37	955832
2007-09-27	6.38	6.62	6.23	6.36	1838348
2007-09-28	6.42	6.56	6.42	6.49	2993840
2007-10-01	6.63	6.70	6.40	6.60	3556352
2007-10-02	6.61	6.91	6.61	6.89	4139164
2007-10-03	6.91	7.32	6.88	7.22	3864408
2007-10-04	7.24	7.24	7.05	7.13	1762520
2007-10-05	7.16	7.36	7.16	7.29	2256548
2007-10-08	7.24	7.38	7.13	7.16	604132
2007-10-09	7.14	7.28	7.13	7.18	1360156
2007-10-10	7.12	7.28	7.07	7.12	1346176
2007-10-11	7.14	7.30	7.04	7.13	3206392
2007-10-12	7.13	7.35	7.05	7.30	2259352
2007-10-15	7.29	7.38	7.28	7.33	1368124
2007-10-16	7.30	7.30	7.10	7.15	1250796
2007-10-17	7.27	7.32	7.13	7.17	1358708
2007-10-18	7.19	7.25	7.09	7.16	1023628
2007-10-19	7.14	7.22	7.02	7.05	1133068
2007-10-22	6.97	7.10	6.77	6.91	2004804
2007-10-23	6.98	7.20	6.93	7.10	1341288
2007-10-24	7.20	7.34	7.00	7.31	2336580
2007-10-25	7.38	7.81	7.16	7.32	4813848
2007-10-26	7.43	7.53	7.21	7.47	1948652
2007-10-29	7.54	7.70	7.41	7.57	1638120
2007-10-30	7.62	7.73	7.55	7.69	1169080
2007-10-31	7.72	7.85	7.65	7.80	2626844
2007-11-01	7.43	7.93	7.43	7.88	2776712
2007-11-02	7.96	9.15	7.96	8.76	7943816
2007-11-05	8.85	9.01	8.66	8.78	2161516
2007-11-06	8.85	9.00	8.65	8.76	1867028
2007-11-07	8.69	8.86	8.59	8.74	2057984
2007-11-08	8.81	8.82	8.45	8.58	1389708
2007-11-09	8.53	8.56	8.29	8.33	1256224
2007-11-12	8.43	8.62	8.25	8.25	2304556
2007-11-13	8.10	8.77	8.09	8.75	3164336
2007-11-14	8.93	8.94	8.64	8.69	1796868
2007-11-15	8.72	8.72	8.31	8.42	1487484
2007-11-16	8.47	8.47	8.16	8.23	2098356
2007-11-19	8.16	8.43	8.10	8.10	1778612
2007-11-20	8.14	8.27	8.07	8.15	1744384
2007-11-21	8.13	8.19	7.91	7.96	1274876
2007-11-23	8.04	8.04	7.91	7.98	556412
2007-11-26	7.94	8.18	7.93	7.96	1169096
2007-11-27	7.99	7.99	7.65	7.81	1697192
2007-11-28	7.85	8.20	7.81	8.10	2704152
2007-11-29	8.04	8.15	8.01	8.03	1407288
2007-11-30	8.34	8.59	8.04	8.22	4617176
2007-12-03	8.57	8.73	8.34	8.46	4849924
2007-12-04	8.42	8.45	8.01	8.05	2963644
2007-12-05	8.21	8.35	8.05	8.21	2519136
2007-12-06	8.36	8.44	8.18	8.34	2404724
2007-12-07	8.40	8.60	8.35	8.55	2465612
2007-12-10	8.69	8.72	8.45	8.49	2514368
2007-12-11	8.64	8.64	7.91	7.95	2998268
2007-12-12	7.98	8.27	7.90	8.00	3749964
2007-12-13	7.88	7.88	7.30	7.70	4323928
2007-12-14	7.68	7.82	7.58	7.67	1917328
2007-12-17	7.64	7.74	7.41	7.46	2279324
2007-12-18	7.68	7.86	7.52	7.65	4263676
2007-12-19	7.70	7.75	7.61	7.69	2283300
2007-12-20	7.69	7.91	7.69	7.79	2747768
2007-12-21	7.90	7.97	7.76	7.82	5517084
2007-12-24	7.85	7.89	7.83	7.86	523396
2007-12-26	7.78	8.06	7.70	8.02	999556
2007-12-27	7.96	8.06	7.83	7.87	1489308
2007-12-28	7.98	8.01	7.86	7.90	1070408
2007-12-31	7.95	8.05	7.81	7.86	2068048
2008-01-02	7.92	7.95	7.50	7.58	5582384
2008-01-03	7.53	7.70	7.49	7.64	1892980
2008-01-04	7.52	7.63	7.42	7.43	2271464
2008-01-07	7.42	7.42	7.02	7.09	3483444
2008-01-08	7.07	7.22	7.00	7.15	2348860
2008-01-09	7.08	7.19	6.86	7.18	3091816
2008-01-10	7.03	7.41	7.03	7.34	2529896
2008-01-11	7.35	7.63	7.25	7.25	3425944
2008-01-14	7.36	7.61	7.28	7.55	3314660
2008-01-15	7.47	7.68	7.47	7.63	2597592
2008-01-16	7.63	7.80	7.55	7.76	4038292
2008-01-17	7.78	7.78	7.42	7.46	3254292
2008-01-18	7.47	7.66	7.21	7.25	2915616
2008-01-22	6.82	7.15	6.39	7.08	2918352
2008-01-23	6.86	7.12	6.75	7.03	3333952
2008-01-24	7.04	7.34	7.03	7.28	2898680
2008-01-25	7.34	7.61	7.34	7.46	2715020
2008-01-28	7.44	7.53	7.26	7.50	1405404
2008-01-29	7.53	7.63	7.29	7.41	1758236
2008-01-30	7.28	7.69	7.28	7.55	1785684
2008-01-31	7.35	7.79	7.30	7.72	4104160
2008-02-01	7.72	7.97	7.72	7.90	2361224
2008-02-04	7.92	8.08	7.78	8.02	2172156
2008-02-05	7.94	8.06	7.86	7.95	2978904
2008-02-06	7.90	8.00	7.90	7.93	2288856
2008-02-07	7.82	7.99	7.68	7.88	5220340
2008-02-08	7.78	7.94	7.54	7.84	3719068
2008-02-11	7.82	8.56	7.77	8.42	6302804
2008-02-12	8.58	8.64	8.43	8.50	3302808
2008-02-13	8.57	8.75	8.51	8.75	2566512
2008-02-14	8.74	8.75	8.51	8.63	2938252
2008-02-15	8.54	8.71	8.37	8.49	3293688
2008-02-19	8.69	8.71	8.23	8.28	2746744
2008-02-20	8.21	8.33	8.11	8.27	2244280
2008-02-21	8.28	8.39	8.15	8.18	1723744
2008-02-22	8.17	8.23	7.82	7.94	2988340
2008-02-25	7.94	8.11	7.83	8.11	1843972
2008-02-26	8.10	8.32	8.10	8.27	2189656
2008-02-27	8.19	8.31	8.19	8.25	1678752
2008-02-28	8.37	8.37	8.20	8.30	1498792
2008-02-29	8.23	8.29	8.04	8.05	1584768
2008-03-03	7.99	8.14	7.94	8.02	3560900
2008-03-04	7.92	8.10	7.47	7.78	3936280
2008-03-05	7.87	8.04	7.76	7.86	1810572
2008-03-06	7.85	7.96	7.71	7.75	1678820
2008-03-07	7.70	7.87	7.46	7.48	2397808
2008-03-10	7.47	7.60	7.38	7.43	2480576
2008-03-11	7.51	7.74	7.44	7.65	3491196
2008-03-12	7.63	7.83	7.55	7.57	1202132
2008-03-13	7.56	7.81	7.50	7.72	2209580
2008-03-14	7.80	7.80	7.47	7.53	1715560
2008-03-17	7.35	7.58	7.11	7.50	2325732
2008-03-18	7.61	7.61	7.37	7.53	871524
2008-03-19	7.52	7.62	7.24	7.25	1573400
2008-03-20	7.19	7.38	7.09	7.24	1938772
2008-03-24	7.45	7.61	7.27	7.52	2692532
2008-03-25	7.56	7.71	7.44	7.63	2745884
2008-03-26	7.57	7.73	7.47	7.68	1654656
2008-03-27	7.64	7.88	7.55	7.80	2717324
2008-03-28	7.83	7.92	7.68	7.84	2353144
2008-03-31	7.95	7.95	7.75	7.83	2562460
2008-04-01	7.96	8.56	7.81	8.41	6070808
2008-04-02	8.49	8.62	8.43	8.56	3648912
2008-04-03	8.63	8.69	8.54	8.60	2192108
2008-04-04	8.58	8.63	8.49	8.50	1067916
2008-04-07	8.60	8.60	8.42	8.49	1180448
2008-04-08	8.51	8.52	8.38	8.49	2150704
2008-04-09	8.45	8.65	8.33	8.42	1573052
2008-04-10	8.40	8.52	8.36	8.41	1646132
2008-04-11	8.34	8.52	8.32	8.38	2284944
2008-04-14	8.52	8.52	8.28	8.38	1893792
2008-04-15	8.42	8.45	8.34	8.40	1317920
2008-04-16	8.53	8.94	8.33	8.50	7884544
2008-04-17	8.57	8.62	8.31	8.47	2514048
2008-04-18	8.59	8.77	8.53	8.66	3089980
2008-04-21	8.76	8.76	8.57	8.65	1595632
2008-04-22	8.72	8.91	8.41	8.43	1373404
2008-04-23	8.69	8.69	8.30	8.37	1398860
2008-04-24	8.44	8.44	8.07	8.26	2057056
2008-04-25	8.22	8.46	8.05	8.26	1819560
2008-04-28	8.40	8.48	8.26	8.37	1474596
2008-04-29	8.40	8.56	8.31	8.50	2692920
2008-04-30	8.58	9.44	8.58	9.31	13067420
2008-05-01	9.24	9.48	9.23	9.35	5191948
2008-05-02	9.41	9.56	9.34	9.46	2807052
2008-05-05	9.55	9.55	9.29	9.37	1758968
2008-05-06	9.27	9.73	9.25	9.64	3138676
2008-05-07	9.71	9.77	9.19	9.24	2740248
2008-05-08	9.25	9.27	8.81	9.11	2897920
2008-05-09	9.16	9.19	8.95	9.00	1450100
2008-05-12	9.00	9.50	9.00	9.44	2737136
2008-05-13	9.55	9.57	9.18	9.26	2213004
2008-05-14	9.32	9.44	9.24	9.26	1985540
2008-05-15	9.24	9.37	9.13	9.30	1889880
2008-05-16	9.32	9.70	9.31	9.45	2490764
2008-05-19	9.53	9.53	9.14	9.18	1636908
2008-05-20	9.19	9.30	8.98	9.12	2498024
2008-05-21	9.08	9.19	8.92	8.99	3119200
2008-05-22	8.89	9.06	8.56	8.75	3701452
2008-05-23	8.70	8.84	8.64	8.73	1646880
2008-05-27	8.50	8.87	8.47	8.75	2174996
2008-05-28	8.79	9.18	8.79	9.05	3356640
2008-05-29	9.15	9.17	8.91	9.05	2142088
2008-05-30	9.19	9.20	8.93	8.98	2898208
2008-06-02	8.93	8.93	8.71	8.79	3861452
2008-06-03	8.79	9.03	8.77	8.82	1926760
2008-06-04	8.79	8.99	8.74	8.88	1938108
2008-06-05	9.06	9.06	8.81	8.95	1671760
2008-06-06	8.92	9.00	8.81	8.86	1722724
2008-06-09	8.96	8.99	8.63	8.66	3092088
2008-06-10	8.51	8.63	8.36	8.48	2490828
2008-06-11	8.53	8.55	8.23	8.28	2328044
2008-06-12	8.28	8.47	8.08	8.30	2365768
2008-06-13	8.31	8.38	8.20	8.29	1397668
2008-06-16	8.24	8.60	8.23	8.55	1445416
2008-06-17	8.55	8.62	8.24	8.29	2822484
2008-06-18	8.24	8.34	8.13	8.25	1893652
2008-06-19	8.36	8.36	8.10	8.26	1539236
2008-06-20	8.20	8.22	8.00	8.04	1540992
2008-06-23	8.01	8.08	7.95	8.03	1794056
2008-06-24	8.03	8.16	7.92	8.03	2066488
2008-06-25	8.01	8.17	7.94	8.02	1734516
2008-06-26	8.02	8.09	7.91	8.05	4537988
2008-06-27	8.00	8.05	7.88	7.94	2742852
2008-06-30	7.91	8.05	7.90	8.03	1758228
2008-07-01	7.91	8.06	7.46	7.60	6550704
2008-07-02	7.59	7.94	7.53	7.80	5078328
2008-07-03	7.79	7.85	7.59	7.68	1830908
2008-07-07	7.67	7.93	7.60	7.85	2737212
2008-07-08	7.81	8.17	7.79	8.10	2514872
2008-07-09	8.23	8.23	8.00	8.03	1341884
2008-07-10	8.00	8.05	7.82	7.90	1716996
2008-07-11	7.70	7.91	7.51	7.59	1657812
2008-07-14	7.61	7.80	7.38	7.47	1951224
2008-07-15	7.43	7.52	7.41	7.45	2961284
2008-07-16	7.56	7.76	7.41	7.59	2031412
2008-07-17	7.56	7.87	7.56	7.73	2769624
2008-07-18	7.85	7.86	7.45	7.53	1967868
2008-07-21	7.75	7.75	7.61	7.65	1466020
2008-07-22	7.81	7.81	7.54	7.60	978020
2008-07-23	7.61	7.91	7.50	7.82	1905688
2008-07-24	7.79	7.88	7.43	7.45	1845584
2008-07-25	7.45	7.62	7.29	7.32	1305048
2008-07-28	7.29	7.45	7.29	7.35	2059252
2008-07-29	7.33	7.66	7.33	7.57	1586732
2008-07-30	7.51	7.70	7.51	7.59	1194868
2008-07-31	7.52	7.89	7.52	7.78	2099840
2008-08-01	7.76	7.87	7.62	7.70	5248176
2008-08-04	7.66	7.74	7.51	7.62	964716
2008-08-05	7.59	7.69	7.42	7.50	1857888
2008-08-06	7.42	7.63	7.41	7.60	2031360
2008-08-07	7.61	7.75	7.54	7.72	4059836
2008-08-08	7.68	8.00	7.57	7.99	3768088
2008-08-11	7.99	8.72	7.98	8.65	4195976
2008-08-12	8.68	8.98	8.55	8.69	4795920
2008-08-13	8.70	8.75	8.41	8.51	1724716
2008-08-14	8.60	9.14	8.58	8.70	5168460
2008-08-15	8.75	9.12	8.64	8.83	3040712
2008-08-18	8.81	8.90	8.57	8.67	3037980
2008-08-19	8.70	8.75	8.50	8.50	2789424
2008-08-20	8.91	8.96	8.33	8.63	8919272
2008-08-21	8.65	8.74	8.50	8.69	3341424
2008-08-22	8.69	8.86	8.59	8.80	2819940
2008-08-25	8.74	8.75	8.48	8.67	1982772
2008-08-26	8.64	8.73	8.50	8.59	1735932
2008-08-27	8.61	8.68	8.55	8.59	1940784
2008-08-28	8.64	9.05	8.58	8.96	3726168
2008-08-29	8.90	9.12	8.65	8.77	1544416
2008-09-02	8.87	8.96	8.62	8.65	1564684
2008-09-03	8.67	8.82	8.59	8.74	2648880
2008-09-04	8.66	8.78	8.12	8.35	3836204
2008-09-05	8.22	8.46	8.22	8.29	2518556
2008-09-08	8.40	8.66	8.23	8.30	2043876
2008-09-09	8.27	8.34	7.74	7.81	7364768
2008-09-10	7.82	8.03	7.79	7.91	3103112
2008-09-11	7.82	8.06	7.70	8.05	3230324
2008-09-12	8.05	8.13	7.97	8.04	1985648
2008-09-15	7.88	7.97	7.60	7.69	2036352
2008-09-16	7.68	7.98	7.53	7.60	5531460
2008-09-17	7.54	7.69	7.18	7.21	3053496
2008-09-18	7.35	8.59	7.35	8.46	8131472
2008-09-19	8.68	9.77	8.32	8.83	11842092
2008-09-22	9.41	9.48	9.07	9.18	26285592
2008-09-23	9.04	9.70	8.96	9.55	22220260
2008-09-24	9.56	9.62	8.77	8.84	16924340
2008-09-25	8.84	8.95	8.63	8.76	5121896
2008-09-26	8.70	8.97	8.64	8.87	6938804
2008-09-29	8.70	8.80	8.25	8.51	4745144
2008-09-30	8.51	8.78	8.19	8.65	3370704
2008-10-01	8.82	9.07	8.48	8.94	8568320
2008-10-02	9.12	9.12	8.40	8.47	3032964
2008-10-03	8.34	8.72	7.78	7.95	4989188
2008-10-06	7.87	7.87	7.05	7.33	5486856
2008-10-07	7.14	7.39	6.79	7.11	5805276
2008-10-08	6.87	7.27	6.78	6.95	3104588
2008-10-09	7.02	7.18	6.34	6.35	3197732
2008-10-10	6.17	6.60	6.03	6.38	6304940
2008-10-13	6.56	7.10	6.56	7.06	1535076
2008-10-14	7.34	7.35	6.72	6.77	2366352
2008-10-15	6.99	6.99	6.35	6.39	2584464
2008-10-16	6.32	6.58	6.01	6.45	2030668
2008-10-17	6.34	6.75	6.34	6.56	2540888
2008-10-20	6.93	6.93	6.72	6.80	2034864
2008-10-21	6.78	6.80	6.56	6.75	1659944
2008-10-22	6.69	6.69	6.26	6.35	964484
2008-10-23	6.38	6.38	5.89	6.06	2137088
2008-10-24	5.73	5.99	5.50	5.83	2007984
2008-10-27	5.78	6.06	5.68	5.72	1191732
2008-10-28	5.85	5.93	5.61	5.91	1083232
2008-10-29	5.87	6.43	5.87	6.19	1726560
2008-10-30	6.25	6.40	6.07	6.37	961380
2008-10-31	6.22	6.87	6.22	6.49	2659804
2008-11-03	6.40	6.63	6.06	6.58	1922364
2008-11-04	6.93	7.67	6.82	7.36	4216248
2008-11-05	7.35	7.87	7.10	7.23	2573236
2008-11-06	7.05	7.31	6.80	7.03	1782224
2008-11-07	7.02	7.12	6.92	6.99	876972
2008-11-10	7.13	7.30	6.86	7.24	1372328
2008-11-11	7.28	7.40	7.11	7.27	2044820
2008-11-12	7.14	7.23	6.89	6.94	4497132
2008-11-13	6.89	7.48	6.79	7.48	5024948
2008-11-14	7.31	7.50	7.09	7.19	2128496
2008-11-17	7.10	7.33	7.10	7.25	1756388
2008-11-18	7.00	7.11	6.88	6.94	6013796
2008-11-19	6.87	6.94	6.59	6.63	4338488
2008-11-20	6.62	6.62	6.16	6.32	6259540
2008-11-21	6.26	6.58	6.10	6.48	5306192
2008-11-24	6.49	6.68	6.27	6.61	3041052
2008-11-25	6.77	6.77	6.41	6.49	2206660
2008-11-26	6.34	6.75	6.34	6.69	1513572
2008-11-28	6.72	6.83	6.57	6.65	477248
2008-12-01	6.69	6.97	6.51	6.53	2694132
2008-12-02	6.67	6.85	6.38	6.72	1885696
2008-12-03	6.54	6.75	6.51	6.70	1877524
2008-12-04	6.67	6.81	6.51	6.62	1748024
2008-12-05	6.49	6.76	6.38	6.76	2234144
2008-12-08	6.85	6.89	6.72	6.79	1450380
2008-12-09	6.80	7.05	6.63	6.93	2158548
2008-12-10	6.95	7.01	6.76	6.84	958736
2008-12-11	6.83	6.91	6.65	6.72	2476480
2008-12-12	6.62	6.84	6.62	6.78	1095772
2008-12-15	6.78	6.92	6.72	6.86	1497528
2008-12-16	6.92	7.09	6.82	7.05	1282824
2008-12-17	6.95	7.34	6.91	7.20	1422536
2008-12-18	7.17	7.31	7.14	7.24	1253048
2008-12-19	7.26	7.47	7.09	7.41	1421376
2008-12-22	7.43	7.47	7.22	7.34	1425068
2008-12-23	7.64	7.73	7.47	7.55	2108196
2008-12-24	7.55	8.27	7.53	7.58	586024
2008-12-26	7.58	7.67	7.51	7.57	516944
2008-12-29	7.54	7.54	7.35	7.46	2435648
2008-12-30	7.54	7.69	7.42	7.65	1956796
2008-12-31	7.64	7.65	7.48	7.53	2466800
2009-01-02	7.54	7.74	7.49	7.69	1486540
2009-01-05	7.67	7.88	7.65	7.88	1371120
2009-01-06	7.87	7.97	7.74	7.91	1473888
2009-01-07	7.77	7.91	7.76	7.79	1284752
2009-01-08	7.71	7.82	7.61	7.74	1754640
2009-01-09	7.69	7.70	7.50	7.55	2460448
2009-01-12	7.59	7.71	7.56	7.69	1555256
2009-01-13	7.72	7.85	7.59	7.82	1501596
2009-01-14	7.76	7.76	7.59	7.66	1419480
2009-01-15	7.58	7.76	7.55	7.71	1831968
2009-01-16	7.78	7.90	7.74	7.82	2068708
2009-01-20	7.98	7.98	7.40	7.43	2971656
2009-01-21	7.50	7.88	7.45	7.83	2325560
2009-01-22	7.72	7.81	7.63	7.76	2207856
2009-01-23	7.61	7.98	7.56	7.97	1680484
2009-01-26	8.00	8.30	7.99	8.10	1768972
2009-01-27	8.18	8.23	7.89	7.92	1597792
2009-01-28	8.06	8.39	8.02	8.23	3350260
2009-01-29	8.54	8.94	8.43	8.69	7725040
2009-01-30	8.42	8.80	8.42	8.76	3590000
2009-02-02	8.57	8.78	8.53	8.69	2274328
2009-02-03	8.75	8.75	8.67	8.72	1811044
2009-02-04	8.74	8.98	8.68	8.93	4309072
2009-02-05	8.84	8.95	8.73	8.80	3630092
2009-02-06	8.80	8.97	8.75	8.95	1648964
2009-02-09	8.95	9.09	8.95	9.04	2917352
2009-02-10	9.10	9.10	8.87	8.90	2336868
2009-02-11	8.96	8.97	8.77	8.86	1056160
2009-02-12	8.73	8.90	8.67	8.88	1739712
2009-02-13	8.82	8.95	8.82	8.89	1483892
2009-02-17	8.71	8.82	8.65	8.70	1128888
2009-02-18	8.71	8.78	8.65	8.68	1198524
2009-02-19	8.72	8.77	8.40	8.44	1924604
2009-02-20	8.42	8.42	8.15	8.25	1803600
2009-02-23	8.32	8.33	7.96	7.99	1324168
2009-02-24	7.98	8.07	7.86	8.03	1954756
2009-02-25	8.03	8.05	7.79	7.98	1655772
2009-02-26	7.99	8.14	7.92	7.99	2007920
2009-02-27	7.90	7.95	7.78	7.90	1320132
2009-03-02	7.80	7.80	7.58	7.64	2823708
2009-03-03	7.66	7.70	7.60	7.62	2935788
2009-03-04	7.68	7.76	7.64	7.66	2079052
2009-03-05	7.59	7.77	7.51	7.68	1245476
2009-03-06	7.66	7.81	7.41	7.50	1851344
2009-03-09	7.38	7.56	7.25	7.36	1730544
2009-03-10	7.43	7.54	7.23	7.41	2782268
2009-03-11	7.42	7.77	7.32	7.73	4346384
2009-03-12	7.76	7.93	7.58	7.91	2028400
2009-03-13	7.95	8.02	7.89	7.94	1023256
2009-03-16	7.95	8.02	7.83	7.83	744436
2009-03-17	7.80	7.83	7.65	7.83	1602332
2009-03-18	7.77	8.16	7.67	8.13	2610544
2009-03-19	8.22	8.28	8.11	8.25	2070396
2009-03-20	8.29	8.29	8.14	8.25	1224308
2009-03-23	8.32	8.56	8.19	8.55	1693888
2009-03-24	8.50	8.69	8.46	8.61	1168528
2009-03-25	8.69	8.77	8.58	8.73	1218176
2009-03-26	8.74	8.79	8.46	8.64	3007092
2009-03-27	8.60	8.73	8.56	8.64	1382376
2009-03-30	8.51	8.57	8.38	8.53	1715408
2009-03-31	8.56	8.64	8.37	8.61	1902796
2009-04-01	8.55	8.55	8.23	8.25	5186848
2009-04-02	8.34	8.52	8.26	8.36	2898412
2009-04-03	8.43	8.43	8.20	8.40	3231716
2009-04-06	8.31	8.43	8.30	8.41	1012544
2009-04-07	8.34	8.41	8.22	8.28	730956
2009-04-08	8.34	8.60	8.30	8.49	1293808
2009-04-09	8.64	8.85	8.63	8.75	3581660
2009-04-13	8.77	8.88	8.65	8.78	1200116
2009-04-14	8.69	9.17	8.69	8.96	3753416
2009-04-15	9.09	9.17	8.84	9.09	3951828
2009-04-16	9.19	9.22	8.95	8.98	2921084
2009-04-17	8.96	9.07	8.96	8.99	1768980
2009-04-20	9.13	9.24	8.71	8.78	1339436
2009-04-21	8.74	8.78	8.23	8.56	3256864
2009-04-22	8.50	8.70	8.41	8.61	2441572
2009-04-23	8.61	8.66	8.41	8.53	927852
2009-04-24	8.64	8.69	8.53	8.57	2419944
2009-04-27	8.53	8.67	8.39	8.39	2344004
2009-04-28	8.36	8.42	8.30	8.35	3687060
2009-04-29	8.36	8.47	7.94	8.03	7555032
2009-04-30	8.03	8.25	8.03	8.21	2982256
2009-05-01	8.21	8.26	8.11	8.23	2799700
2009-05-04	8.21	8.28	8.04	8.13	3240984
2009-05-05	8.14	8.23	8.06	8.13	2071072
2009-05-06	8.07	8.20	7.60	7.72	10733660
2009-05-07	7.91	7.97	7.48	7.81	9845204
2009-05-08	7.81	7.99	7.77	7.82	2452808
2009-05-11	7.68	8.01	7.64	7.93	1587284
2009-05-12	7.97	8.07	7.74	7.79	2001648
2009-05-13	7.72	7.73	7.52	7.56	2268384
2009-05-14	7.57	7.73	7.47	7.69	2180408
2009-05-15	7.71	7.86	7.64	7.78	1373348
2009-05-18	7.84	7.88	7.58	7.75	1930036
2009-05-19	7.67	8.10	7.67	8.01	2661904
2009-05-20	8.04	8.14	7.85	7.86	1940712
2009-05-21	7.84	7.91	7.73	7.79	1253420
2009-05-22	7.87	8.01	7.81	7.88	895348
2009-05-26	7.83	8.28	7.83	8.28	3106224
2009-05-27	8.18	8.47	8.16	8.40	2121532
2009-05-28	8.55	8.63	8.40	8.56	2244436
2009-05-29	8.73	8.87	8.46	8.81	3836696
2009-06-01	8.89	8.99	8.89	8.92	1624776
2009-06-02	8.82	8.99	8.69	8.78	2169260
2009-06-03	8.80	8.81	8.50	8.61	1582640
2009-06-04	8.58	8.68	8.45	8.68	1340136
2009-06-05	8.66	8.80	8.55	8.62	2225152
2009-06-08	8.55	8.73	8.55	8.59	2057228
2009-06-09	8.58	8.78	8.48	8.75	1262164
2009-06-10	8.81	9.11	8.79	9.01	4276200
2009-06-11	9.05	9.30	9.03	9.23	2740052
2009-06-12	9.20	9.22	8.98	9.09	1168068
2009-06-15	9.03	9.04	8.77	8.92	1395668
2009-06-16	8.91	9.10	8.91	8.95	2723860
2009-06-17	9.03	9.14	8.98	9.10	2890888
2009-06-18	9.14	9.15	8.91	9.07	1073552
2009-06-19	9.04	9.13	8.81	8.89	1190652
2009-06-22	8.82	8.95	8.75	8.75	1213696
2009-06-23	8.79	8.85	8.58	8.71	1210320
2009-06-24	8.68	8.83	8.62	8.69	1120732
2009-06-25	8.69	8.89	8.68	8.88	1244640
2009-06-26	8.90	9.12	8.90	9.09	1063920
2009-06-29	9.05	9.22	9.04	9.14	1694864
2009-06-30	9.17	9.19	9.02	9.11	1260988
2009-07-01	9.22	9.36	9.12	9.20	1068388
2009-07-02	9.20	9.24	9.06	9.21	1054116
2009-07-06	9.23	9.31	8.78	8.96	1883436
2009-07-07	8.93	9.00	8.65	8.72	1454860
2009-07-08	8.70	8.70	8.45	8.64	1473064
2009-07-09	8.60	8.82	8.60	8.75	631544
2009-07-10	9.00	9.07	8.87	8.88	1692884
2009-07-13	8.95	9.02	8.74	9.00	950292
2009-07-14	8.99	9.19	8.93	9.14	1177944
2009-07-15	9.28	9.28	9.03	9.16	1481152
2009-07-16	9.10	9.21	8.94	9.19	1189812
2009-07-17	9.24	9.26	9.14	9.24	1256320
2009-07-20	9.25	9.27	9.10	9.21	743508
2009-07-21	9.28	9.36	9.15	9.26	660964
2009-07-22	9.19	9.53	9.19	9.47	1771436
2009-07-23	9.51	9.74	9.51	9.67	1460720
2009-07-24	9.71	9.74	9.57	9.64	899220
2009-07-27	9.72	9.75	9.23	9.31	2384000
2009-07-28	9.18	9.33	9.18	9.24	1239336
2009-07-29	9.28	9.41	9.12	9.12	1340628
2009-07-30	9.24	9.52	9.24	9.34	1095000
2009-07-31	9.32	9.57	9.32	9.44	1080440
2009-08-03	9.50	9.59	9.30	9.53	547524
2009-08-04	9.53	9.72	9.52	9.66	773584
2009-08-05	9.65	9.65	9.44	9.57	984288
2009-08-06	9.65	9.65	9.46	9.53	428620
2009-08-07	9.57	9.65	9.40	9.64	636360
2009-08-10	9.65	9.67	9.59	9.61	629820
2009-08-11	9.65	9.65	9.43	9.49	1277104
2009-08-12	9.55	9.83	9.55	9.70	1300852
2009-08-13	9.79	9.98	9.68	9.91	1324844
2009-08-14	9.81	10.05	9.74	9.88	1520588
2009-08-17	9.74	9.84	9.54	9.54	842580
2009-08-18	9.58	9.76	9.48	9.73	1181284
2009-08-19	9.63	9.80	9.56	9.58	1040200
2009-08-20	9.66	9.70	9.39	9.41	2354652
2009-08-21	9.69	9.96	9.55	9.58	3773416
2009-08-24	9.66	9.70	8.91	8.99	5187388
2009-08-25	8.89	9.13	8.81	8.87	3173660
2009-08-26	8.85	8.92	8.71	8.86	1893980
2009-08-27	8.87	8.97	8.65	8.95	1506928
2009-08-28	8.97	9.04	8.82	8.90	1685228
2009-08-31	8.77	8.89	8.72	8.79	1263204
2009-09-01	8.72	8.85	8.64	8.66	942724
2009-09-02	8.63	8.66	8.53	8.54	965572
2009-09-03	8.58	8.62	8.42	8.62	1284796
2009-09-04	8.63	8.73	8.63	8.68	1395920
2009-09-08	8.73	8.90	8.72	8.90	1788308
2009-09-09	8.92	9.06	8.87	9.04	2035276
2009-09-10	9.01	9.04	8.74	8.80	2659456
2009-09-11	8.78	8.81	8.63	8.71	1729756
2009-09-14	8.74	8.94	8.65	8.92	1795836
2009-09-15	8.90	9.25	8.90	9.20	2324120
2009-09-16	9.27	9.60	9.22	9.54	2332616
2009-09-17	9.58	9.62	9.29	9.58	1853872
2009-09-18	9.60	9.72	9.53	9.68	2145672
2009-09-21	9.69	9.91	9.61	9.86	1514092
2009-09-22	9.92	9.96	9.79	9.79	2534928
2009-09-23	9.85	9.87	9.73	9.84	1624836
2009-09-24	9.81	9.91	9.71	9.73	1803756
2009-09-25	9.72	9.79	9.43	9.46	2644384
2009-09-28	9.42	9.44	9.25	9.39	3224080
2009-09-29	9.47	9.58	9.40	9.43	1348880
2009-09-30	9.50	9.59	9.30	9.33	1009944
2009-10-01	9.38	9.42	9.07	9.21	2047288
2009-10-02	9.15	9.36	9.09	9.28	932052
2009-10-05	9.22	9.37	9.09	9.34	1068692
2009-10-06	9.31	9.46	9.31	9.44	2421596
2009-10-07	9.36	9.58	9.36	9.58	1039828
2009-10-08	9.57	9.72	9.57	9.68	530500
2009-10-09	9.64	9.73	9.62	9.64	660560
2009-10-12	9.68	9.75	9.62	9.68	977708
2009-10-13	9.64	9.89	9.64	9.88	1712216
2009-10-14	9.95	10.16	9.95	10.14	2198428
2009-10-15	10.13	10.34	10.12	10.24	1630532
2009-10-16	10.24	10.24	10.01	10.06	724384
2009-10-19	10.07	10.36	10.05	10.23	1166328
2009-10-20	10.32	10.32	9.99	10.00	827812
2009-10-21	9.99	10.11	9.85	9.89	648724
2009-10-22	9.85	9.99	9.80	9.96	461164
2009-10-23	9.97	10.09	9.73	9.82	879516
2009-10-26	9.83	10.01	9.72	9.85	836300
2009-10-27	9.91	9.93	9.73	9.91	2166492
2009-10-28	9.74	9.84	9.21	9.33	3803588
2009-10-29	9.41	9.60	9.38	9.53	1126280
2009-10-30	9.52	9.64	9.25	9.26	1407416
2009-11-02	9.35	9.50	9.20	9.23	1541528
2009-11-03	9.16	9.19	8.99	9.13	2511924
2009-11-04	9.17	9.44	9.17	9.35	1230432
2009-11-05	9.45	9.57	9.42	9.54	785808
2009-11-06	9.55	9.56	9.41	9.52	710260
2009-11-09	9.62	9.79	9.58	9.76	823212
2009-11-10	9.74	9.80	9.68	9.78	957524
2009-11-11	9.80	9.89	9.73	9.82	597240
2009-11-12	9.77	9.83	9.64	9.64	349200
2009-11-13	9.72	9.72	9.55	9.61	1227392
2009-11-16	9.71	9.74	9.55	9.56	554700
2009-11-17	9.49	9.49	9.39	9.48	1280452
2009-11-18	9.42	9.50	9.24	9.32	1360376
2009-11-19	9.31	9.31	9.07	9.16	1628232
2009-11-20	9.12	9.13	8.96	9.09	1402700
2009-11-23	9.22	9.23	9.14	9.17	705880
2009-11-24	9.18	9.23	9.10	9.23	450280
2009-11-25	9.39	9.45	9.19	9.33	569012
2009-11-27	9.03	9.28	9.03	9.20	220516
2009-11-30	9.25	9.55	9.25	9.52	2143868
2009-12-01	9.54	9.65	9.48	9.58	698244
2009-12-02	9.56	9.71	9.53	9.63	433924
2009-12-03	9.67	9.91	9.63	9.72	1058116
2009-12-04	9.89	9.94	9.66	9.83	698228
2009-12-07	9.78	9.92	9.78	9.81	459556
2009-12-08	9.74	9.75	9.55	9.59	265380
2009-12-09	9.64	9.66	9.43	9.64	771016
2009-12-10	9.71	9.93	9.71	9.82	692320
2009-12-11	9.86	9.86	9.59	9.64	463180
2009-12-14	9.65	9.65	9.53	9.56	503368
2009-12-15	9.48	9.55	9.35	9.45	972500
2009-12-16	9.48	9.56	9.44	9.49	443652
2009-12-17	9.43	9.53	9.30	9.36	338504
2009-12-18	9.44	9.52	9.36	9.51	751984
2009-12-21	9.54	9.65	9.49	9.62	407136
2009-12-22	9.32	9.79	9.32	9.75	924292
2009-12-23	9.81	9.92	9.81	9.92	872836
2009-12-24	9.94	10.07	9.89	10.04	702412
2009-12-28	10.00	10.09	9.99	10.08	359828
2009-12-29	10.11	10.20	10.11	10.14	1189356
2009-12-30	10.04	10.17	9.97	10.17	845800
2009-12-31	10.17	10.19	10.12	10.16	396056
2010-01-04	10.19	10.24	10.12	10.15	536584
2010-01-05	10.17	10.25	10.04	10.24	880448
2010-01-06	10.25	10.32	10.22	10.24	1102688
2010-01-07	10.29	10.30	10.10	10.13	558992
2010-01-08	10.16	10.26	10.10	10.22	442136
2010-01-11	10.19	10.26	10.13	10.15	789252
2010-01-12	10.09	10.13	9.97	10.02	369176
2010-01-13	10.09	10.17	10.05	10.12	456436
2010-01-14	10.09	10.63	10.09	10.55	1613208
2010-01-15	10.57	10.65	10.38	10.39	502480
2010-01-19	10.33	10.42	10.19	10.37	838220
2010-01-20	10.25	10.34	10.20	10.29	745612
2010-01-21	10.32	10.42	10.07	10.20	914120
2010-01-22	10.23	10.35	10.06	10.12	1194796
2010-01-25	10.20	10.20	10.02	10.06	371940
2010-01-26	10.07	10.21	9.90	10.12	456676
2010-01-27	10.10	10.21	10.04	10.15	392928
2010-01-28	10.16	10.25	9.97	9.99	664020
2010-01-29	10.01	10.19	9.84	9.86	582616
2010-02-01	9.86	10.09	9.86	10.00	587388
2010-02-02	10.05	10.21	10.05	10.15	647816
2010-02-03	10.15	10.25	10.08	10.14	589588
2010-02-04	10.94	11.36	10.80	10.86	7904256
2010-02-05	10.77	11.42	10.76	11.36	4644012
2010-02-08	11.39	11.73	11.32	11.63	2965996
2010-02-09	11.69	11.70	11.35	11.44	1716048
2010-02-10	11.47	11.47	11.28	11.39	956220
2010-02-11	11.38	11.55	11.34	11.51	761956
2010-02-12	11.49	11.49	11.41	11.48	407800
2010-02-16	11.60	11.60	11.28	11.35	1277372
2010-02-17	11.35	11.40	11.23	11.26	2346420
2010-02-18	11.30	11.65	11.24	11.63	1533012
2010-02-19	11.62	11.94	11.59	11.92	2068704
2010-02-22	11.99	12.11	11.86	12.04	2122300
2010-02-23	12.00	12.01	11.83	11.91	1835680
2010-02-24	11.88	12.14	11.87	11.98	1499916
2010-02-25	11.90	12.02	11.88	11.98	1183004
2010-02-26	11.98	12.20	11.83	12.16	1496360
2010-03-01	12.16	12.39	11.98	12.08	1774128
2010-03-02	12.07	12.13	12.01	12.05	1158572
2010-03-03	12.15	12.19	12.04	12.08	355680
2010-03-04	12.11	12.11	11.90	12.00	431000
2010-03-05	12.03	12.18	12.00	12.10	635072
2010-03-08	12.16	12.24	11.90	11.96	1307820
2010-03-09	11.97	11.98	11.88	11.93	2092300
2010-03-10	11.97	12.14	11.90	12.13	405004
2010-03-11	12.12	12.26	12.01	12.25	736432
2010-03-12	12.31	12.38	12.26	12.35	896716
2010-03-15	12.35	12.38	12.25	12.32	792008
2010-03-16	12.34	12.35	12.22	12.26	857724
2010-03-17	12.23	12.27	12.09	12.12	773928
2010-03-18	12.16	12.22	11.84	12.08	1136248
2010-03-19	12.11	12.17	11.93	11.98	559304
2010-03-22	11.95	12.03	11.66	11.76	1355972
2010-03-23	11.83	11.90	11.76	11.82	954092
2010-03-24	11.73	11.77	11.56	11.58	799476
2010-03-25	11.64	11.94	11.61	11.86	939008
2010-03-26	11.86	12.03	11.77	11.83	1249380
2010-03-29	11.90	11.99	11.86	11.89	882328
2010-03-30	11.94	11.95	11.82	11.89	827496
2010-03-31	11.89	11.92	11.78	11.87	604724
2010-04-01	11.89	12.00	11.85	11.86	325464
2010-04-05	12.07	12.20	11.98	12.01	1157296
2010-04-06	12.00	12.07	11.84	11.99	779000
2010-04-07	11.95	12.04	11.89	11.95	800916
2010-04-08	11.91	11.94	11.72	11.94	1068040
2010-04-09	11.90	11.94	11.81	11.93	662384
2010-04-12	11.93	11.93	11.80	11.86	1153888
2010-04-13	11.83	11.88	11.79	11.80	1607520
2010-04-14	11.87	11.97	11.84	11.88	2843976
2010-04-15	11.89	12.10	11.88	12.05	1102008
2010-04-16	12.09	12.22	12.00	12.05	942772
2010-04-19	12.06	12.08	11.61	11.79	965684
2010-04-20	11.74	12.17	11.74	12.11	734792
2010-04-21	12.16	12.45	12.16	12.21	1220200
2010-04-22	12.20	12.27	12.15	12.23	799016
2010-04-23	12.27	12.74	12.27	12.46	1702096
2010-04-26	12.24	12.43	11.89	12.00	1689260
2010-04-27	11.99	11.99	11.66	11.74	971144
2010-04-28	11.81	11.81	11.66	11.75	642672
2010-04-29	11.78	11.80	11.64	11.76	814300
2010-04-30	10.67	10.82	10.35	10.54	9608080
2010-05-03	10.55	10.67	10.37	10.63	1785200
2010-05-04	10.43	10.62	10.28	10.53	2284960
2010-05-05	10.49	10.57	10.32	10.52	1120376
2010-05-06	10.43	10.61	9.95	10.30	1349676
2010-05-07	10.26	10.63	10.26	10.41	2267316
2010-05-10	10.66	11.12	10.63	11.06	2971620
2010-05-11	11.06	11.16	10.94	11.03	1417404
2010-05-12	11.08	11.28	11.04	11.27	1915840
2010-05-13	11.29	11.52	11.28	11.43	1749988
2010-05-14	11.42	11.53	11.15	11.50	2760424
2010-05-17	11.50	11.72	11.23	11.31	3584308
2010-05-18	11.41	11.59	11.15	11.21	2612272
2010-05-19	11.23	11.23	10.87	11.05	3120500
2010-05-20	10.76	10.90	10.37	10.67	2175900
2010-05-21	10.59	10.92	10.55	10.71	1110856
2010-05-24	10.64	10.82	10.60	10.61	324656
2010-05-25	10.39	10.49	10.05	10.47	1042336
2010-05-26	10.56	10.77	10.46	10.52	992556
2010-05-27	10.68	10.80	10.60	10.68	701740
2010-05-28	10.60	10.77	10.58	10.65	1271412
2010-06-01	10.64	10.77	10.39	10.39	913068
2010-06-02	10.45	10.58	10.42	10.58	806056
2010-06-03	10.68	10.71	10.53	10.57	1126876
2010-06-04	10.44	10.44	9.88	10.05	3800956
2010-06-07	10.05	10.21	10.01	10.02	2226196
2010-06-08	10.03	10.08	9.94	10.06	2041368
2010-06-09	10.13	10.15	9.94	9.99	1097408
2010-06-10	10.09	10.24	9.95	10.22	1450420
2010-06-11	10.17	10.31	10.12	10.27	458888
2010-06-14	10.02	10.32	9.95	10.01	1218848
2010-06-15	10.03	10.06	9.91	10.06	2133236
2010-06-16	9.97	10.03	9.89	10.01	1319220
2010-06-17	10.11	10.11	9.76	9.85	1303936
2010-06-18	9.86	9.89	9.71	9.89	455232
2010-06-21	9.96	9.99	9.67	9.69	579508
2010-06-22	9.69	9.86	9.57	9.81	1636736
2010-06-23	9.88	9.88	9.65	9.68	806856
2010-06-24	9.62	9.66	9.53	9.54	665468
2010-06-25	9.56	9.62	9.48	9.51	972972
2010-06-28	9.51	9.84	9.48	9.63	1676460
2010-06-29	9.53	9.53	9.31	9.36	1990204
2010-06-30	9.34	9.45	9.27	9.39	1786736
2010-07-01	9.39	9.45	9.00	9.08	1607012
2010-07-02	9.08	9.43	9.08	9.34	1314520
2010-07-06	9.39	9.61	9.39	9.45	2163592
2010-07-07	9.52	9.61	9.44	9.61	896044
2010-07-08	9.65	9.73	9.57	9.67	578192
2010-07-09	9.67	9.78	9.67	9.77	278540
2010-07-12	9.74	9.76	9.64	9.76	541704
2010-07-13	9.81	10.31	9.78	10.23	2488296
2010-07-14	10.28	10.63	10.28	10.43	1853552
2010-07-15	10.44	10.44	9.99	10.23	1071848
2010-07-16	10.18	10.21	9.89	9.92	502920
2010-07-19	9.92	9.98	9.78	9.93	380992
2010-07-20	9.88	10.12	9.79	10.11	581432
2010-07-21	10.17	10.22	9.82	10.13	1296328
2010-07-22	10.20	10.45	10.15	10.34	1320740
2010-07-23	10.33	10.34	9.96	10.09	1421180
2010-07-26	10.15	10.19	9.96	10.17	1278028
2010-07-27	10.27	10.35	10.10	10.32	1403256
2010-07-28	10.24	10.38	9.98	10.06	1690800
2010-07-29	10.12	10.15	10.02	10.04	815056
2010-07-30	9.94	10.01	9.77	9.88	1135640
2010-08-02	9.96	10.07	9.87	9.93	762860
2010-08-03	9.93	9.95	9.79	9.90	1135036
2010-08-04	9.95	10.17	9.89	10.14	1202348
2010-08-05	10.08	10.27	10.07	10.10	770948
2010-08-06	10.01	10.02	9.82	9.88	1167696
2010-08-09	9.90	9.96	9.81	9.84	541480
2010-08-10	9.76	9.80	9.64	9.75	984200
2010-08-11	9.65	9.66	9.43	9.52	1875312
2010-08-12	9.43	9.55	9.43	9.48	1077992
2010-08-13	9.44	9.56	9.42	9.50	855300
2010-08-16	9.47	9.64	9.46	9.59	1044092
2010-08-17	9.54	9.64	9.25	9.30	2327708
2010-08-18	9.22	9.53	9.03	9.31	4077788
2010-08-19	10.45	11.00	10.12	10.74	13870064
2010-08-20	10.63	10.77	10.51	10.74	2566716
2010-08-23	10.71	10.80	10.57	10.64	1034812
2010-08-24	10.59	10.70	10.32	10.65	1397400
2010-08-25	10.65	10.75	10.44	10.72	1120828
2010-08-26	10.76	10.87	10.66	10.71	552648
2010-08-27	10.80	11.25	10.74	11.23	2325628
2010-08-30	11.17	11.33	10.90	10.91	1241456
2010-08-31	10.88	11.07	10.76	11.00	1889580
2010-09-01	11.16	11.28	11.10	11.19	1133412
2010-09-02	11.23	11.26	11.17	11.20	1265436
2010-09-03	11.31	11.50	11.28	11.30	2368584
2010-09-07	11.13	11.30	11.03	11.10	1265336
2010-09-08	11.14	11.25	11.12	11.18	1459912
2010-09-09	11.28	11.47	11.25	11.33	1328880
2010-09-10	11.34	11.44	11.22	11.22	828308
2010-09-13	11.29	11.40	11.17	11.37	872924
2010-09-14	11.39	11.50	11.26	11.33	1012300
2010-09-15	11.26	11.33	11.15	11.24	778488
2010-09-16	11.21	11.23	11.06	11.13	509460
2010-09-17	11.17	11.21	11.02	11.12	770804
2010-09-20	11.23	11.88	11.13	11.77	3549212
2010-09-21	11.79	12.01	11.64	11.85	1610148
2010-09-22	11.82	11.82	11.40	11.54	809700
2010-09-23	11.44	11.63	11.36	11.55	563576
2010-09-24	11.69	11.78	11.61	11.74	525136
2010-09-27	11.73	11.80	11.69	11.76	555692
2010-09-28	11.80	11.89	11.59	11.88	990740
2010-09-29	11.87	12.19	11.87	12.05	1571408
2010-09-30	12.07	12.08	11.54	11.76	2548732
2010-10-01	11.74	11.84	11.67	11.77	1359328
2010-10-04	11.77	11.80	11.43	11.62	1251904
2010-10-05	11.70	11.80	11.61	11.67	626476
2010-10-06	11.64	11.68	11.40	11.44	1384996
2010-10-07	11.49	11.61	11.38	11.47	1020460
2010-10-08	11.47	11.72	11.44	11.67	816152
2010-10-11	11.68	11.80	11.57	11.63	355172
2010-10-12	11.59	11.73	11.54	11.71	815192
2010-10-13	11.68	11.98	11.68	11.90	1737764
2010-10-14	11.97	12.12	11.90	11.96	1769352
2010-10-15	12.03	12.10	11.88	12.04	1553776
2010-10-18	12.02	12.03	11.91	11.95	1160556
2010-10-19	11.78	11.80	11.35	11.49	2292824
2010-10-20	11.53	11.65	11.50	11.61	650240
2010-10-21	11.67	11.71	11.34	11.51	1188676
2010-10-22	11.60	11.75	11.31	11.62	1511736
2010-10-25	11.74	12.17	11.65	11.95	1452624
2010-10-26	11.60	11.66	11.06	11.34	4140256
2010-10-27	11.31	11.51	11.17	11.37	2218616
2010-10-28	10.88	11.10	10.46	10.88	11769432
2010-10-29	10.85	11.15	10.68	11.06	2008188
2010-11-01	11.10	11.21	10.83	10.88	937568
2010-11-02	10.95	11.03	10.86	11.01	1024968
2010-11-03	11.05	11.26	10.90	11.09	1857908
2010-11-04	11.19	11.31	10.95	11.06	1830808
2010-11-05	11.08	11.18	11.01	11.15	1695500
2010-11-08	11.11	11.13	10.95	10.98	939988
2010-11-09	10.98	11.07	10.94	10.98	821380
2010-11-10	10.99	11.36	10.94	11.33	1767748
2010-11-11	11.25	11.25	10.98	11.08	1023336
2010-11-12	11.02	11.03	10.84	10.96	1040252
2010-11-15	10.97	11.09	10.88	10.98	747616
2010-11-16	10.86	10.91	10.72	10.81	638328
2010-11-17	10.83	10.83	10.53	10.57	1285416
2010-11-18	10.67	10.82	10.57	10.70	2290560
2010-11-19	10.70	10.75	10.65	10.72	1188800
2010-11-22	10.69	10.88	10.66	10.85	2018592
2010-11-23	10.73	10.73	10.52	10.59	1176540
2010-11-24	10.71	10.86	10.65	10.79	1349116
2010-11-26	10.71	10.85	10.63	10.84	541856
2010-11-29	10.80	10.87	10.67	10.83	892984
2010-11-30	10.75	10.87	10.60	10.65	1123056
2010-12-01	10.80	10.84	10.62	10.81	1060284
2010-12-02	10.87	11.03	10.85	11.00	986604
2010-12-03	10.96	11.09	10.95	11.01	709180
2010-12-06	11.01	11.31	10.99	11.17	1100316
2010-12-07	11.26	11.32	11.19	11.25	787780
2010-12-08	11.30	11.43	11.16	11.30	726020
2010-12-09	11.38	11.43	11.32	11.36	1066252
2010-12-10	11.40	11.61	11.37	11.54	1259084
2010-12-13	11.52	11.62	11.49	11.56	940328
2010-12-14	11.60	11.86	11.55	11.74	2484348
2010-12-15	11.73	11.85	11.56	11.62	1426460
2010-12-16	11.61	11.62	11.41	11.59	642768
2010-12-17	11.58	11.72	11.42	11.72	1656504
2010-12-20	11.77	11.86	11.66	11.78	893896
2010-12-21	11.78	11.94	11.76	11.87	1501788
2010-12-22	11.92	11.93	11.74	11.75	1037516
2010-12-23	11.77	11.81	11.70	11.75	655176
2010-12-27	11.75	11.75	11.64	11.71	121060
2010-12-28	11.73	11.73	11.59	11.62	139500
2010-12-29	11.69	11.86	11.60	11.71	661244
2010-12-30	11.73	11.73	11.62	11.69	219960
2010-12-31	11.73	11.73	11.52	11.52	260232
2011-01-03	11.65	11.76	11.41	11.75	1972060
2011-01-04	11.87	11.87	11.58	11.66	824736
2011-01-05	11.64	11.72	11.56	11.70	452028
2011-01-06	11.74	11.87	11.61	11.84	844632
2011-01-07	11.85	11.94	11.69	11.77	829772
2011-01-10	11.80	11.80	11.60	11.70	424392
2011-01-11	11.77	11.78	11.64	11.76	311108
2011-01-12	11.89	11.89	11.71	11.74	1090608
2011-01-13	11.76	11.85	11.72	11.76	1930296
2011-01-14	11.75	12.04	11.74	12.03	1595740
2011-01-18	12.00	12.17	11.98	12.08	2523376
2011-01-19	12.10	12.17	11.98	12.00	2844116
2011-01-20	11.97	12.02	11.84	11.91	2665732
2011-01-21	12.01	12.02	11.69	11.72	2106780
2011-01-24	11.73	11.83	11.67	11.72	1470328
2011-01-25	11.65	11.70	11.59	11.69	879532
2011-01-26	11.66	12.06	11.66	11.98	869452
2011-01-27	12.33	12.63	12.24	12.34	1867124
2011-01-28	12.31	12.47	12.21	12.22	1132820
2011-01-31	12.32	12.38	12.14	12.35	614976
2011-02-01	12.51	12.65	12.39	12.54	1258316
2011-02-02	12.58	12.74	12.57	12.70	1417144
2011-02-03	14.32	14.85	14.04	14.06	9827776
2011-02-04	14.18	14.23	13.86	13.91	3381916
2011-02-07	14.02	14.09	13.92	13.96	1959584
2011-02-08	14.00	14.38	14.00	14.38	1534364
2011-02-09	14.33	14.71	14.30	14.52	2590992
2011-02-10	14.38	14.65	14.34	14.59	1047000
2011-02-11	14.57	14.69	14.48	14.63	1059480
2011-02-14	14.71	14.87	14.65	14.76	1077116
2011-02-15	14.78	14.78	14.40	14.40	1128312
2011-02-16	14.48	14.52	14.26	14.48	1655420
2011-02-17	14.45	14.55	14.29	14.42	1125748
2011-02-18	14.45	14.45	14.19	14.43	1653644
2011-02-22	14.45	14.69	14.23	14.24	1023168
2011-02-23	14.27	14.32	13.86	14.28	1844772
2011-02-24	14.25	14.60	14.22	14.41	1795880
2011-02-25	14.51	14.64	14.48	14.60	875388
2011-02-28	14.64	14.77	14.60	14.73	915148
2011-03-01	14.69	14.74	14.09	14.14	1487456
2011-03-02	14.14	14.36	14.13	14.22	1224180
2011-03-03	14.40	14.61	14.33	14.60	2059808
2011-03-04	14.58	14.81	14.50	14.66	1243084
2011-03-07	14.66	14.69	14.16	14.19	1482320
2011-03-08	14.19	14.49	14.01	14.42	1202484
2011-03-09	14.42	14.48	14.14	14.16	843080
2011-03-10	14.09	14.12	13.68	14.04	1872960
2011-03-11	13.97	14.17	13.86	14.09	625392
2011-03-14	13.96	14.10	13.87	14.03	521212
2011-03-15	13.45	13.97	13.35	13.94	1137108
2011-03-16	13.97	14.05	13.81	13.93	1253932
2011-03-17	14.04	14.08	13.80	14.04	828292
2011-03-18	14.19	14.21	13.97	14.03	616452
2011-03-21	14.19	14.45	14.17	14.39	669772
2011-03-22	14.43	14.43	14.21	14.39	536884
2011-03-23	14.41	14.46	14.28	14.43	479836
2011-03-24	14.52	14.84	14.52	14.76	534048
2011-03-25	14.81	14.87	14.71	14.74	517708
2011-03-28	14.80	14.86	14.51	14.60	771848
2011-03-29	14.63	15.30	14.56	15.27	2800784
2011-03-30	15.58	15.93	15.40	15.46	3059232
2011-03-31	15.50	15.62	15.38	15.58	1994640
2011-04-01	15.76	16.05	15.67	16.02	2742036
2011-04-04	16.19	16.68	16.02	16.08	2421116
2011-04-05	15.99	16.09	15.30	15.62	2858332
2011-04-06	15.67	15.83	15.57	15.65	926764
2011-04-07	15.58	15.79	15.22	15.43	1222084
2011-04-08	15.59	15.70	15.38	15.40	934268
2011-04-11	15.47	15.47	15.15	15.17	1030256
2011-04-12	15.13	15.34	14.92	15.23	1032120
2011-04-13	15.42	15.65	15.35	15.57	916972
2011-04-14	15.53	15.69	15.46	15.64	606928
2011-04-15	15.67	15.86	15.54	15.81	815520
2011-04-18	15.71	15.87	15.52	15.85	878436
2011-04-19	15.98	16.04	15.73	15.80	1669280
2011-04-20	16.13	16.29	16.01	16.25	1202068
2011-04-21	16.42	16.77	16.31	16.62	1749696
2011-04-25	16.51	16.58	16.30	16.34	1337044
2011-04-26	16.52	16.52	15.77	15.85	2221440
2011-04-27	15.91	16.08	15.42	16.05	2350560
2011-04-28	15.74	16.30	15.25	15.41	3992276
2011-04-29	15.41	15.41	15.21	15.30	1791548
2011-05-02	15.45	15.52	15.24	15.39	1955960
2011-05-03	15.34	15.39	14.98	15.23	1223924
2011-05-04	15.27	15.30	14.96	15.14	869228
2011-05-05	15.02	15.31	14.95	15.26	1787544
2011-05-06	15.48	15.54	15.25	15.29	1112972
2011-05-09	15.30	15.45	15.15	15.40	531152
2011-05-10	15.44	15.97	15.43	15.87	1750844
2011-05-11	15.81	15.87	15.40	15.57	1088424
2011-05-12	15.47	15.66	15.28	15.65	1065324
2011-05-13	15.59	15.80	15.44	15.49	1146820
2011-05-16	15.44	15.56	15.37	15.43	980616
2011-05-17	15.33	15.44	15.08	15.20	1176660
2011-05-18	15.27	15.52	15.21	15.43	950452
2011-05-19	15.58	15.87	15.46	15.82	1374960
2011-05-20	15.79	15.90	15.67	15.83	1120876
2011-05-23	15.59	15.75	15.39	15.62	896644
2011-05-24	15.64	15.78	15.62	15.63	1494908
2011-05-25	15.58	15.71	15.53	15.67	883744
2011-05-26	15.73	15.85	15.57	15.83	815036
2011-05-27	15.91	16.02	15.80	15.98	649984
2011-05-31	16.25	16.36	16.15	16.31	1280936
2011-06-01	16.32	16.59	16.25	16.37	2132476
2011-06-02	16.32	16.48	16.21	16.25	1578260
2011-06-03	16.06	16.18	15.90	15.93	1064140
2011-06-06	15.86	15.96	15.67	15.76	1268332
2011-06-07	15.86	15.87	15.59	15.70	1015820
2011-06-08	15.64	15.70	15.34	15.40	1766624
2011-06-09	15.33	15.51	15.30	15.46	595452
2011-06-10	15.36	15.46	14.64	14.80	1766108
2011-06-13	14.82	14.87	14.56	14.61	944224
2011-06-14	14.84	15.19	14.78	15.04	988532
2011-06-15	14.88	15.01	14.79	14.82	551132
2011-06-16	14.76	14.76	14.57	14.66	932924
2011-06-17	14.75	14.94	14.65	14.72	936344
2011-06-20	14.62	14.95	14.53	14.93	747360
2011-06-21	15.07	15.42	15.02	15.37	1447092
2011-06-22	15.33	15.33	15.21	15.27	1000140
2011-06-23	14.96	15.41	14.88	15.34	1046456
2011-06-24	15.28	15.33	15.04	15.11	726640
2011-06-27	15.04	15.21	14.98	15.16	599268
2011-06-28	15.25	15.54	15.19	15.48	625632
2011-06-29	15.56	15.84	15.45	15.68	1118268
2011-06-30	15.79	16.07	15.74	16.01	1425908
2011-07-01	16.02	16.23	15.99	16.16	644004
2011-07-05	16.20	16.51	16.09	16.26	1154920
2011-07-06	16.28	16.72	16.20	16.71	911780
2011-07-07	16.90	17.17	16.87	16.91	1125784
2011-07-08	16.77	16.91	16.62	16.89	900640
2011-07-11	16.61	16.74	16.27	16.34	750896
2011-07-12	16.25	16.40	16.11	16.33	636856
2011-07-13	16.45	17.42	16.38	17.31	3202816
2011-07-14	17.59	18.08	17.10	17.17	3209648
2011-07-15	17.17	17.37	17.06	17.18	1430060
2011-07-18	17.13	17.31	16.95	17.05	1304116
2011-07-19	17.19	17.39	17.18	17.26	944004
2011-07-20	17.42	17.42	16.92	17.05	764500
2011-07-21	17.18	17.50	16.97	17.19	1084180
2011-07-22	17.26	17.39	17.15	17.37	967192
2011-07-25	17.17	17.29	16.99	17.22	747044
2011-07-26	17.23	17.36	17.02	17.35	1042088
2011-07-27	17.25	17.31	16.94	17.01	1084128
2011-07-28	16.99	17.22	16.82	17.06	665772
2011-07-29	16.85	17.25	16.85	16.89	794752
2011-08-01	17.14	17.15	16.52	16.79	1012672
2011-08-02	16.75	16.81	15.61	15.65	1745752
2011-08-03	15.63	15.91	15.32	15.84	1236000
2011-08-04	15.63	15.87	15.04	15.07	1337160
2011-08-05	15.14	15.29	14.35	14.92	1669020
2011-08-08	14.47	14.68	13.99	14.02	2182724
2011-08-09	14.34	15.09	14.19	15.08	3182352
2011-08-10	14.89	14.95	14.36	14.37	3908852
2011-08-11	12.29	13.35	11.59	13.04	19162116
2011-08-12	13.39	13.39	12.78	12.78	4819900
2011-08-15	12.90	13.51	12.83	13.50	2730468
2011-08-16	13.45	13.51	12.98	13.03	2063980
2011-08-17	13.16	13.33	12.87	13.04	1848912
2011-08-18	12.60	13.77	12.34	13.66	7658860
2011-08-19	13.54	14.00	13.44	13.85	3963780
2011-08-22	14.27	14.27	13.81	13.97	1444928
2011-08-23	14.05	14.40	13.92	14.40	1537640
2011-08-24	14.42	14.42	14.01	14.29	1293736
2011-08-25	14.36	14.39	13.81	13.87	2303808
2011-08-26	13.70	14.18	13.43	14.06	2396652
2011-08-29	14.26	14.47	14.21	14.35	718372
2011-08-30	14.26	14.47	14.19	14.37	1261848
2011-08-31	14.45	14.82	14.44	14.75	1923400
2011-09-01	14.85	14.93	14.50	14.54	1065916
2011-09-02	14.43	14.63	14.12	14.19	1545304
2011-09-06	14.04	14.04	13.61	13.89	1118904
2011-09-07	14.09	14.54	14.07	14.43	1248656
2011-09-08	14.31	14.49	14.04	14.08	844576
2011-09-09	14.03	14.03	13.52	13.67	939828
2011-09-12	13.55	13.88	13.41	13.86	967976
2011-09-13	13.84	13.98	13.77	13.95	889564
2011-09-14	13.98	14.24	13.74	14.15	1126216
2011-09-15	14.35	14.49	14.21	14.30	663052
2011-09-16	14.29	14.38	14.14	14.29	703392
2011-09-19	14.00	14.10	13.63	13.93	2178396
2011-09-20	13.98	14.11	13.70	13.72	973660
2011-09-21	13.68	13.90	13.43	13.43	1023884
2011-09-22	13.13	13.21	12.50	12.72	1340456
2011-09-23	12.80	13.08	12.78	12.85	1311488
2011-09-26	12.91	13.05	12.65	12.89	1249420
2011-09-27	13.18	13.73	13.18	13.42	1065248
2011-09-28	13.43	13.45	12.97	12.99	689648
2011-09-29	13.18	13.44	12.59	12.91	947128
2011-09-30	12.74	13.13	12.59	13.03	777556
2011-10-03	12.89	13.05	12.11	12.18	1948524
2011-10-04	11.88	12.30	11.88	12.30	1732744
2011-10-05	12.28	12.54	12.16	12.42	991424
2011-10-06	12.37	13.00	12.31	12.98	1025224
2011-10-07	13.02	13.23	12.48	12.52	946760
2011-10-10	12.69	13.15	12.69	13.13	782316
2011-10-11	13.03	13.13	12.81	12.88	599960
2011-10-12	12.98	13.09	12.84	12.99	969564
2011-10-13	12.98	13.40	12.90	13.28	603664
2011-10-14	13.42	13.76	13.38	13.61	707648
2011-10-17	13.52	13.68	12.91	12.93	966520
2011-10-18	12.93	13.25	12.43	13.18	1656216
2011-10-19	13.21	13.43	12.99	13.03	651764
2011-10-20	12.97	13.06	12.75	12.89	596764
2011-10-21	13.06	13.10	12.87	13.03	564324
2011-10-24	13.10	13.42	13.09	13.40	1421708
2011-10-25	13.35	13.62	13.20	13.38	1368344
2011-10-26	13.59	13.66	13.25	13.49	1732600
2011-10-27	14.52	15.20	14.40	14.76	5706464
2011-10-28	14.65	15.16	14.57	15.10	2468332
2011-10-31	14.81	15.44	14.70	15.26	2376800
2011-11-01	14.67	15.05	14.56	14.70	2097680
2011-11-02	14.89	14.95	14.62	14.92	1021468
2011-11-03	15.06	15.49	14.75	15.45	1629940
2011-11-04	15.33	15.45	15.08	15.14	1194408
2011-11-07	15.03	15.11	14.93	15.08	2274832
2011-11-08	15.20	15.26	14.97	15.22	2022332
2011-11-09	14.97	14.98	14.50	14.54	1660564
2011-11-10	14.64	14.70	14.31	14.46	764112
2011-11-11	14.58	14.92	14.43	14.77	546316
2011-11-14	14.69	14.88	14.48	14.51	741640
2011-11-15	14.47	14.69	14.35	14.48	877540
2011-11-16	14.39	14.72	14.36	14.47	1301924
2011-11-17	14.50	14.68	14.23	14.26	1222908
2011-11-18	14.31	14.50	14.14	14.17	1238396
2011-11-21	13.97	14.02	13.55	13.85	779764
2011-11-22	13.84	13.92	13.73	13.77	650356
2011-11-23	13.65	13.65	13.27	13.42	628520
2011-11-25	13.33	13.38	13.10	13.10	427880
2011-11-28	13.47	13.67	13.31	13.60	830484
2011-11-29	13.68	13.79	13.61	13.65	889644
2011-11-30	14.04	14.29	13.93	14.26	808872
2011-12-01	14.20	14.43	14.10	14.26	1039652
2011-12-02	14.38	14.44	13.97	14.04	1338136
2011-12-05	14.25	14.27	13.82	13.94	1122864
2011-12-06	13.94	14.11	13.56	13.95	1745636
2011-12-07	13.90	13.93	13.70	13.78	763308
2011-12-08	13.72	13.78	13.48	13.58	757176
2011-12-09	13.58	13.85	13.53	13.68	506852
2011-12-12	13.51	13.74	13.50	13.69	768540
2011-12-13	13.74	13.74	13.31	13.37	1042936
2011-12-14	13.27	13.27	12.93	13.06	1535272
2011-12-15	13.12	13.29	12.70	12.74	1069232
2011-12-16	12.82	12.95	12.67	12.75	768760
2011-12-19	12.77	12.79	12.43	12.68	1414340
2011-12-20	12.83	13.32	12.83	13.18	998896
2011-12-21	13.14	13.15	12.48	12.52	1997900
2011-12-22	12.58	12.75	12.49	12.61	872112
2011-12-23	12.61	12.82	12.61	12.77	528984
2011-12-27	12.70	12.86	12.66	12.66	421288
2011-12-28	12.63	12.82	12.53	12.64	565060
2011-12-29	12.66	12.86	12.63	12.73	509700
2011-12-30	12.81	12.85	12.68	12.79	677648
2012-01-03	13.01	13.32	12.96	13.07	1186264
2012-01-04	12.97	13.04	12.79	12.89	1389248
2012-01-05	12.81	13.05	12.78	12.93	1621060
2012-01-06	12.91	12.95	12.65	12.69	2044592
2012-01-09	12.71	12.85	12.57	12.74	848084
2012-01-10	12.88	12.93	12.35	12.43	2397052
2012-01-11	12.45	12.53	12.17	12.45	2306204
2012-01-12	12.49	12.57	12.35	12.44	2162576
2012-01-13	12.34	12.34	12.04	12.06	7270280
2012-01-17	12.17	12.50	12.00	12.15	2267412
2012-01-18	12.12	12.41	12.10	12.37	1512272
2012-01-19	12.44	12.66	12.43	12.54	2487020
2012-01-20	12.50	12.63	12.43	12.49	2179184
2012-01-23	12.52	12.65	12.36	12.49	1065328
2012-01-24	12.47	12.50	12.36	12.42	1203868
2012-01-25	12.53	12.93	12.45	12.86	2514836
2012-01-26	12.99	13.68	12.92	13.28	4915444
2012-01-27	13.27	13.49	13.21	13.38	1568192
2012-01-30	13.25	13.31	13.12	13.13	1947844
2012-01-31	13.20	13.26	12.59	12.67	5998916
2012-02-01	12.80	13.18	12.49	13.16	5256472
2012-02-02	14.75	15.60	14.73	15.09	13391040
2012-02-03	15.23	15.26	14.90	15.20	4692428
2012-02-06	15.14	15.18	14.88	15.15	2494792
2012-02-07	15.14	15.33	14.84	15.26	4895036
2012-02-08	15.20	15.32	15.02	15.06	1961808
2012-02-09	15.10	15.31	14.97	15.31	2378480
2012-02-10	15.23	15.36	14.98	15.02	1925224
2012-02-13	15.15	15.68	15.08	15.59	2481220
2012-02-14	15.46	15.65	15.39	15.48	1800408
2012-02-15	15.56	15.56	15.28	15.35	906392
2012-02-16	15.36	15.36	15.13	15.25	1639008
2012-02-17	15.32	15.42	15.03	15.13	1071116
2012-02-21	15.12	15.17	14.92	15.08	1475324
2012-02-22	15.10	15.28	15.07	15.21	1569860
2012-02-23	15.26	15.40	15.10	15.35	1385216
2012-02-24	15.34	15.54	15.31	15.43	1853256
2012-02-27	15.28	15.38	15.05	15.26	755444
2012-02-28	15.30	15.33	15.12	15.26	842748
2012-02-29	15.27	15.48	15.24	15.28	1426576
2012-03-01	15.29	15.39	15.24	15.31	972524
2012-03-02	15.25	15.33	15.19	15.28	1091592
2012-03-05	15.28	15.33	15.03	15.05	1261620
2012-03-06	14.91	14.93	14.42	14.59	1693856
2012-03-07	14.61	14.78	14.49	14.76	738736
2012-03-08	14.81	15.12	14.78	15.08	750968
2012-03-09	15.12	15.20	15.02	15.11	625368
2012-03-12	15.14	15.18	14.68	14.73	731588
2012-03-13	14.78	14.97	14.74	14.95	671780
2012-03-14	14.98	15.00	14.89	14.98	732676
2012-03-15	15.01	15.18	14.93	14.96	759900
2012-03-16	14.96	14.99	14.81	14.82	587836
2012-03-19	14.81	14.95	14.76	14.82	742356
2012-03-20	14.75	14.80	14.60	14.76	761644
2012-03-21	14.78	14.79	14.58	14.62	1459312
2012-03-22	14.51	14.62	14.40	14.53	1221832
2012-03-23	14.55	14.59	14.41	14.49	754736
2012-03-26	14.53	15.07	14.50	15.04	1245828
2012-03-27	15.04	15.11	14.95	14.98	750904
2012-03-28	15.00	15.08	14.89	15.01	1287172
2012-03-29	14.95	15.07	14.87	15.05	690480
2012-03-30	15.16	15.42	15.14	15.29	1614008
2012-04-02	15.25	15.39	15.18	15.37	778072
2012-04-03	15.41	15.44	15.30	15.36	858992
2012-04-04	15.24	15.32	15.05	15.28	1733352
2012-04-05	15.23	15.23	14.96	14.99	1002060
2012-04-09	14.77	14.84	14.69	14.83	781236
2012-04-10	14.81	14.90	14.60	14.64	1499596
2012-04-11	14.72	14.90	14.68	14.77	651804
2012-04-12	14.80	15.25	14.80	15.24	1372372
2012-04-13	15.19	15.36	15.11	15.19	1202508
2012-04-16	15.26	15.26	14.92	15.12	1082900
2012-04-17	15.25	15.68	15.05	15.63	1532780
2012-04-18	15.63	15.65	15.25	15.43	1315348
2012-04-19	15.36	15.43	14.82	14.86	2659744
2012-04-20	14.97	15.00	13.88	14.31	6725000
2012-04-23	14.13	14.16	13.78	13.87	3010432
2012-04-24	13.89	13.92	13.72	13.75	2169360
2012-04-25	13.94	14.08	13.84	14.04	1933364
2012-04-26	13.99	14.30	13.99	14.26	1824932
2012-04-27	14.35	14.37	14.19	14.20	1621844
2012-04-30	14.08	14.11	13.84	14.00	2118796
2012-05-01	13.62	13.86	13.19	13.36	8014488
2012-05-02	12.75	13.34	12.63	13.11	9636976
2012-05-03	12.98	13.04	12.54	12.74	7403700
2012-05-04	12.64	12.73	12.54	12.65	3453740
2012-05-07	12.62	12.67	12.34	12.43	4323796
2012-05-08	12.36	12.72	12.33	12.64	3052840
2012-05-09	12.63	12.65	12.38	12.57	3119284
2012-05-10	12.68	12.79	12.56	12.76	3879164
2012-05-11	12.75	12.84	12.56	12.59	1801140
2012-05-14	12.46	12.72	12.43	12.62	2538092
2012-05-15	12.61	12.62	12.23	12.40	2911668
2012-05-16	12.41	12.54	12.22	12.32	2443700
2012-05-17	12.36	12.38	12.14	12.32	2789020
2012-05-18	12.33	12.38	11.87	11.97	3219864
2012-05-21	12.02	12.48	11.90	12.41	1336820
2012-05-22	12.38	12.45	12.19	12.27	1189628
2012-05-23	12.12	12.39	11.98	12.38	1418952
2012-05-24	12.35	12.42	12.10	12.20	903528
2012-05-25	12.17	12.34	12.14	12.24	910160
2012-05-29	12.38	12.38	12.09	12.13	1073448
2012-05-30	12.06	12.10	11.96	12.05	1532528
2012-05-31	12.07	12.15	11.85	12.09	2223668
2012-06-01	11.93	12.00	11.63	11.75	2121104
2012-06-04	11.73	11.93	11.62	11.79	1685212
2012-06-05	11.72	11.92	11.66	11.85	1359312
2012-06-06	11.93	12.14	11.88	12.08	1142112
2012-06-07	12.22	12.29	11.86	11.88	1096016
2012-06-08	11.85	11.91	11.61	11.68	1850744
2012-06-11	11.77	11.85	11.47	11.49	1123688
2012-06-12	11.55	11.71	11.32	11.69	2539744
2012-06-13	11.64	11.70	11.56	11.61	2005320
2012-06-14	11.62	11.67	11.53	11.59	1904800
2012-06-15	11.63	11.92	11.59	11.86	1510960
2012-06-18	11.79	12.13	11.75	12.04	874568
2012-06-19	12.15	12.59	12.15	12.32	2586516
2012-06-20	12.41	12.52	12.13	12.30	1192568
2012-06-21	12.32	12.32	11.91	11.95	1558248
2012-06-22	11.95	12.18	11.94	12.13	1294872
2012-06-25	12.01	12.05	11.72	11.83	1549048
2012-06-26	11.81	12.01	11.78	11.94	1489124
2012-06-27	11.94	12.31	11.94	12.26	1036440
2012-06-28	12.14	12.26	11.99	12.13	1729096
2012-06-29	12.31	12.54	12.31	12.48	1079612
2012-07-02	12.51	12.74	12.51	12.71	1087832
2012-07-03	12.70	13.04	12.63	13.01	798432
2012-07-05	13.30	13.30	12.97	13.02	1277792
2012-07-06	12.71	12.83	11.97	12.20	2762232
2012-07-09	12.24	12.24	12.00	12.05	1335392
2012-07-10	12.08	12.09	11.74	11.91	1861024
2012-07-11	11.84	12.02	11.73	11.83	1446600
2012-07-12	11.77	11.93	11.77	11.81	1307060
2012-07-13	11.82	11.90	11.77	11.85	453136
2012-07-16	11.81	11.95	11.55	11.85	807784
2012-07-17	11.86	11.95	11.63	11.71	489340
2012-07-18	11.71	12.01	11.64	11.89	687320
2012-07-19	11.96	12.24	11.96	12.10	942208
2012-07-20	11.96	12.01	11.81	11.85	1074536
2012-07-23	11.59	11.63	11.40	11.55	819656
2012-07-24	11.55	11.65	11.30	11.39	574516
2012-07-25	11.35	11.57	11.33	11.35	642412
2012-07-26	11.50	11.55	11.36	11.42	593696
2012-07-27	11.47	11.59	11.41	11.49	1409792
2012-07-30	11.45	11.56	11.29	11.42	1054488
2012-07-31	11.41	11.49	11.17	11.25	1572848
2012-08-01	11.26	11.66	11.22	11.56	2696480
2012-08-02	11.51	11.60	11.43	11.56	1702372
2012-08-03	11.68	12.34	11.65	12.14	2263860
2012-08-06	12.17	12.69	11.98	12.56	957748
2012-08-07	12.53	12.59	12.37	12.42	1361948
2012-08-08	12.34	12.54	12.13	12.29	1300908
2012-08-09	12.26	12.62	12.23	12.35	2143604
2012-08-10	12.45	13.82	12.37	13.63	6307656
2012-08-13	13.68	13.74	13.32	13.45	1549484
2012-08-14	13.48	13.56	13.26	13.34	1443584
2012-08-15	13.34	13.63	13.26	13.54	1152832
2012-08-16	13.59	13.63	13.48	13.58	1649824
2012-08-17	13.55	13.65	13.52	13.64	943352
2012-08-20	13.62	13.68	13.31	13.62	1424652
2012-08-21	13.65	13.72	13.58	13.63	709416
2012-08-22	13.64	13.64	13.47	13.58	858716
2012-08-23	13.56	13.59	13.44	13.51	1107936
2012-08-24	13.53	13.56	13.34	13.39	1550332
2012-08-27	13.50	13.50	13.31	13.34	840868
2012-08-28	13.37	13.54	13.32	13.41	699056
2012-08-29	13.41	13.49	13.35	13.46	590000
2012-08-30	13.45	13.45	13.26	13.35	1234856
2012-08-31	13.39	13.48	13.37	13.45	1843940
2012-09-04	13.47	13.61	13.38	13.52	1511948
2012-09-05	13.50	13.55	13.14	13.48	510028
2012-09-06	13.62	14.05	13.61	13.99	1250656
2012-09-07	14.07	14.23	13.93	14.04	1018996
2012-09-10	14.00	14.01	13.85	13.89	956196
2012-09-11	13.87	14.02	13.68	13.99	707336
2012-09-12	14.03	14.20	13.93	14.01	357452
2012-09-13	13.96	14.07	13.71	13.96	535560
2012-09-14	14.02	14.31	14.02	14.26	907916
2012-09-17	14.21	14.35	14.15	14.17	738532
2012-09-18	14.15	14.21	13.97	14.11	463548
2012-09-19	14.10	14.37	14.08	14.34	750504
2012-09-20	14.24	14.35	14.11	14.15	797224
2012-09-21	14.30	14.30	13.98	14.02	954368
2012-09-24	13.93	14.13	13.92	14.06	789796
2012-09-25	14.18	14.18	13.54	13.65	1568656
2012-09-26	13.63	13.66	13.39	13.51	1236528
2012-09-27	13.60	14.02	13.46	13.94	1214748
2012-09-28	13.86	13.97	13.71	13.79	884368
2012-10-01	13.82	13.99	13.60	13.67	875604
2012-10-02	13.72	13.87	13.66	13.81	680164
2012-10-03	13.83	13.93	13.67	13.79	390072
2012-10-04	13.76	13.82	13.45	13.53	1894808
2012-10-05	13.65	13.70	13.42	13.49	584584
2012-10-08	13.43	13.47	13.25	13.45	349400
2012-10-09	13.45	13.57	13.45	13.56	788132
2012-10-10	13.55	13.60	13.45	13.47	717480
2012-10-11	13.55	13.59	13.38	13.39	301024
2012-10-12	13.42	13.59	13.32	13.54	333560
2012-10-15	13.55	13.65	13.43	13.52	467944
2012-10-16	13.54	13.59	13.31	13.44	752456
2012-10-17	13.38	13.47	13.32	13.44	341084
2012-10-18	13.41	13.47	13.21	13.27	463332
2012-10-19	13.23	13.23	12.73	12.83	889356
2012-10-22	12.83	12.83	12.73	12.78	776764
2012-10-23	12.72	12.72	12.63	12.67	1848660
2012-10-24	12.73	13.09	12.73	13.07	1361408
2012-10-25	13.15	13.28	13.07	13.08	697316
2012-10-26	13.10	13.21	12.99	13.18	523012
2012-10-31	13.20	13.49	13.12	13.49	877004
2012-11-01	12.81	13.21	12.76	13.19	4100872
2012-11-02	13.14	13.31	12.95	13.23	1632312
2012-11-05	13.12	13.34	13.11	13.31	603244
2012-11-06	13.35	13.51	13.28	13.49	809108
2012-11-07	13.37	13.50	13.31	13.37	1140816
2012-11-08	13.32	13.41	13.26	13.33	960280
2012-11-09	13.30	13.35	13.04	13.07	1395388
2012-11-12	13.12	13.18	13.04	13.13	803688
2012-11-13	13.08	13.09	12.93	13.05	807368
2012-11-14	13.03	13.04	12.91	12.95	1487388
2012-11-15	12.96	13.33	12.86	13.32	2327608
2012-11-16	13.31	13.36	13.14	13.33	1139476
2012-11-19	13.44	13.97	13.36	13.82	2132716
2012-11-20	13.81	13.84	13.62	13.68	1086264
2012-11-21	13.64	13.92	13.59	13.77	743136
2012-11-23	13.83	13.98	13.80	13.88	472204
2012-11-26	13.89	13.97	13.70	13.71	774088
2012-11-27	14.15	14.48	13.85	14.17	2179148
2012-11-28	14.14	14.14	13.87	14.13	670392
2012-11-29	14.21	14.68	14.18	14.42	1615564
2012-11-30	14.40	14.40	14.18	14.35	876088
2012-12-03	14.42	14.43	14.16	14.20	885892
2012-12-04	14.15	14.20	13.92	14.03	1048452
2012-12-05	14.03	14.05	13.74	13.85	1050324
2012-12-06	13.88	14.01	13.84	13.94	696004
2012-12-07	14.00	14.06	13.79	13.83	597256
2012-12-10	13.81	13.97	13.75	13.88	545616
2012-12-11	13.90	14.01	13.89	13.98	639972
2012-12-12	13.98	14.25	13.98	14.09	953336
2012-12-13	14.04	14.23	13.98	14.03	927304
2012-12-14	14.03	14.04	13.84	13.93	554368
2012-12-17	13.94	14.05	13.85	13.93	357428
2012-12-18	13.94	14.35	13.94	14.24	412780
2012-12-19	14.24	14.41	14.10	14.14	448384
2012-12-20	14.15	14.26	14.08	14.24	262768
2012-12-21	13.95	14.21	13.88	14.19	526588
2012-12-24	14.15	14.23	14.09	14.20	131312
2012-12-26	14.20	14.27	13.99	14.03	133888
2012-12-27	14.01	14.14	13.80	13.96	307812
2012-12-28	13.88	13.96	13.82	13.83	497816
2012-12-31	13.79	14.05	13.76	13.97	801700
2013-01-02	14.18	14.43	14.13	14.37	762928
2013-01-03	14.33	14.47	14.26	14.31	951212
2013-01-04	14.33	14.57	14.27	14.49	814056
2013-01-07	14.40	14.48	14.23	14.41	744580
2013-01-08	14.39	14.41	14.33	14.37	447532
2013-01-09	14.38	14.50	14.34	14.48	522908
2013-01-10	14.64	14.88	14.58	14.79	1874436
2013-01-11	14.78	14.86	14.70	14.82	621564
2013-01-14	14.77	14.87	14.69	14.71	667000
2013-01-15	14.61	14.69	14.32	14.49	731868
2013-01-16	14.45	14.49	14.35	14.41	420536
2013-01-17	14.42	14.78	14.41	14.64	918060
2013-01-18	14.64	15.05	14.57	15.03	1729992
2013-01-22	14.55	14.65	14.28	14.48	1339620
2013-01-23	14.49	14.71	14.46	14.61	1178708
2013-01-24	14.59	15.06	14.53	14.95	2289788
2013-01-25	14.16	14.90	14.16	14.82	3270632
2013-01-28	14.88	15.02	14.77	14.97	1185636
2013-01-29	14.89	14.95	14.67	14.78	1332092
2013-01-30	14.82	14.82	14.60	14.66	752272
2013-01-31	14.68	14.73	14.49	14.59	752832
2013-02-01	14.68	14.69	14.55	14.55	532584
2013-02-04	14.56	14.60	14.34	14.37	582032
2013-02-05	14.46	14.63	14.43	14.51	537588
2013-02-06	14.45	14.52	14.39	14.43	408340
2013-02-07	14.41	14.42	14.17	14.26	1587924
2013-02-08	14.23	14.45	14.19	14.44	684524
2013-02-11	14.44	14.76	14.41	14.66	757108
2013-02-12	14.65	14.78	14.61	14.69	569848
2013-02-13	14.68	14.73	14.44	14.61	429008
2013-02-14	14.57	14.63	14.36	14.38	453860
2013-02-15	14.33	14.50	14.26	14.36	711144
2013-02-19	14.42	14.42	14.26	14.30	681704
2013-02-20	14.29	14.29	13.96	13.99	942064
2013-02-21	13.96	13.98	13.70	13.77	1212544
2013-02-22	13.86	13.86	13.58	13.74	476840
2013-02-25	13.78	13.81	13.63	13.64	622808
2013-02-26	13.67	13.67	13.38	13.53	890840
2013-02-27	13.50	13.76	13.50	13.72	386644
2013-02-28	13.72	13.85	13.63	13.74	651260
2013-03-01	13.71	13.75	13.66	13.73	623496
2013-03-04	13.68	13.88	13.65	13.85	426360
2013-03-05	13.88	14.16	13.85	14.12	550096
2013-03-06	14.17	14.43	14.12	14.34	938384
2013-03-07	14.37	14.44	14.35	14.43	414172
2013-03-08	14.51	14.70	14.39	14.41	786232
2013-03-11	14.45	14.59	14.39	14.57	317200
2013-03-12	14.56	14.68	14.52	14.62	636772
2013-03-13	14.62	14.64	14.54	14.62	714096
2013-03-14	14.66	14.68	14.59	14.66	597964
2013-03-15	14.66	14.72	14.58	14.70	381832
2013-03-18	14.59	14.61	14.45	14.54	891236
2013-03-19	14.53	14.67	14.52	14.58	752936
2013-03-20	14.68	14.74	14.60	14.70	256700
2013-03-21	14.68	14.71	14.51	14.66	571604
2013-03-22	14.68	14.74	14.38	14.48	2328212
2013-03-25	14.53	14.69	14.29	14.42	626656
2013-03-26	14.50	14.50	14.31	14.38	690916
2013-03-27	14.30	14.53	14.30	14.49	467072
2013-03-28	14.42	14.81	14.42	14.76	1115436
2013-04-01	14.81	14.81	14.46	14.52	1254964
2013-04-02	14.59	14.59	14.37	14.46	522132
2013-04-03	14.45	14.51	14.20	14.35	1061436
2013-04-04	14.35	14.64	14.25	14.61	1014616
2013-04-05	14.39	14.39	14.12	14.33	1188388
2013-04-08	14.33	14.33	13.90	14.04	535384
2013-04-09	14.04	14.08	13.86	13.94	617732
2013-04-10	13.98	14.19	13.93	14.16	490116
2013-04-11	14.20	14.22	14.08	14.12	234140
2013-04-12	14.04	14.10	13.91	14.08	259708
2013-04-15	13.96	14.03	13.76	13.85	537992
2013-04-16	13.95	14.10	13.84	14.06	367412
2013-04-17	13.97	13.98	13.75	13.89	695992
2013-04-18	13.99	13.99	13.63	13.65	714532
2013-04-19	13.69	13.69	13.41	13.65	948832
2013-04-22	13.63	13.84	13.63	13.82	980748
2013-04-23	13.84	14.04	13.82	13.99	455764
2013-04-24	13.94	14.24	13.94	14.07	1352868
2013-04-25	14.95	15.97	14.76	15.88	7979320
2013-04-26	15.81	16.08	15.81	15.92	1218824
2013-04-29	15.93	16.13	15.93	16.01	942180
2013-04-30	16.03	16.65	16.03	16.35	1345988
2013-05-01	16.35	16.51	16.17	16.45	1399460
2013-05-02	16.47	16.61	16.45	16.47	739472
2013-05-03	16.55	16.75	16.48	16.62	667860
2013-05-06	16.63	16.86	16.53	16.66	1122920
2013-05-07	16.65	17.09	16.58	17.04	722084
2013-05-08	17.01	17.24	16.97	17.23	815412
2013-05-09	17.25	17.30	17.15	17.22	1312848
2013-05-10	17.15	17.40	17.09	17.25	1252012
2013-05-13	17.21	17.33	17.02	17.21	598900
2013-05-14	17.15	17.41	17.10	17.36	443060
2013-05-15	17.24	17.42	17.16	17.20	757708
2013-05-16	17.22	17.68	17.14	17.16	1126952
2013-05-17	17.28	17.60	17.06	17.48	932600
2013-05-20	17.50	17.71	17.48	17.57	349536
2013-05-21	17.60	17.81	17.40	17.57	701632
2013-05-22	17.55	17.59	16.84	16.95	1210808
2013-05-23	16.90	17.31	16.85	17.05	726756
2013-05-24	16.85	17.14	16.85	17.06	507156
2013-05-28	17.36	17.49	16.95	17.02	1300352
2013-05-29	16.92	17.03	16.85	17.01	473024
2013-05-30	17.01	17.22	17.00	17.19	396900
2013-05-31	17.13	17.15	16.97	16.99	764528
2013-06-03	17.00	17.43	17.00	17.42	1889992
2013-06-04	17.44	17.70	17.33	17.62	1110892
2013-06-05	17.54	17.74	17.50	17.56	903972
2013-06-06	17.53	17.99	17.50	17.93	1013460
2013-06-07	18.02	18.36	18.02	18.33	1256364
2013-06-10	18.44	18.44	18.14	18.34	1190444
2013-06-11	18.24	18.29	18.04	18.05	570864
2013-06-12	18.09	18.18	17.78	17.83	529160
2013-06-13	17.92	18.41	17.74	18.31	704260
2013-06-14	18.34	18.34	17.75	17.85	760084
2013-06-17	17.93	17.95	17.65	17.72	1180944
2013-06-18	17.77	18.03	17.73	17.97	577112
2013-06-19	18.02	18.10	17.86	17.93	346880
2013-06-20	17.65	17.81	17.31	17.36	928920
2013-06-21	17.25	17.43	16.83	17.16	3218216
2013-06-24	16.78	16.91	16.38	16.61	1397772
2013-06-25	16.73	16.90	16.69	16.86	943436
2013-06-26	17.03	17.09	16.93	17.00	746460
2013-06-27	17.10	17.49	17.12	17.27	528584
2013-06-28	17.23	17.31	17.07	17.12	708556
2013-07-01	17.21	17.34	17.09	17.28	400548
2013-07-02	17.26	17.45	17.13	17.32	552792
2013-07-03	17.22	17.37	17.20	17.27	386356
2013-07-05	17.39	17.50	17.11	17.36	476812
2013-07-08	17.44	17.54	17.14	17.31	363196
2013-07-09	17.37	17.48	17.22	17.39	263144
2013-07-10	17.42	17.56	17.32	17.51	263020
2013-07-11	17.77	17.86	17.54	17.77	336328
2013-07-12	17.73	17.84	17.62	17.69	284120
2013-07-15	17.69	17.70	17.52	17.55	429064
2013-07-16	17.53	17.53	17.35	17.35	392252
2013-07-17	17.37	17.44	17.22	17.28	808828
2013-07-18	17.25	17.50	17.11	17.22	765936
2013-07-19	17.16	17.40	17.10	17.36	750200
2013-07-22	17.42	17.48	17.37	17.48	722500
2013-07-23	17.50	17.81	17.50	17.73	619772
2013-07-24	17.91	17.93	17.68	17.88	1003732
2013-07-25	17.85	18.11	17.85	18.02	879500
2013-07-26	17.88	18.08	17.73	17.88	1015064
2013-07-29	17.82	18.04	17.82	17.92	505872
2013-07-30	17.88	17.91	16.80	16.87	2251536
2013-07-31	17.06	17.89	17.04	17.63	2122052
2013-08-01	16.98	17.30	16.42	16.58	3742068
2013-08-02	16.58	16.58	16.15	16.27	1457332
2013-08-05	16.21	16.43	16.12	16.28	763012
2013-08-06	16.27	16.60	16.17	16.59	1673116
2013-08-07	16.53	16.69	16.36	16.63	959084
2013-08-08	16.71	16.99	16.60	16.96	870920
2013-08-09	16.96	17.12	16.79	16.83	732096
2013-08-12	16.75	17.13	16.65	16.98	2944732
2013-08-13	17.00	17.25	16.91	17.12	1243756
2013-08-14	17.18	17.35	17.12	17.33	1277684
2013-08-15	17.12	17.28	16.90	16.96	1130548
2013-08-16	16.93	17.19	16.92	17.10	1086424
2013-08-19	17.10	17.19	16.89	16.93	1089828
2013-08-20	16.99	17.18	16.88	17.13	779600
2013-08-21	17.10	17.24	16.92	17.02	745884
2013-08-22	17.10	17.41	17.05	17.35	436592
2013-08-23	17.38	17.58	17.23	17.47	777816
2013-08-26	17.52	17.61	17.40	17.50	562744
2013-08-27	17.43	17.45	17.12	17.35	1038376
2013-08-28	17.29	17.35	17.10	17.20	354488
2013-08-29	17.18	17.46	17.18	17.36	248608
2013-08-30	17.40	17.48	17.14	17.18	406392
2013-09-03	17.37	17.52	17.28	17.33	534340
2013-09-04	17.36	17.61	17.27	17.57	431628
2013-09-05	17.57	17.74	17.48	17.64	367408
2013-09-06	17.74	17.78	17.59	17.67	546304
2013-09-09	17.88	18.08	17.78	17.85	679228
2013-09-10	17.95	17.92	17.73	17.88	779424
2013-09-11	17.80	18.12	17.80	18.03	579712
2013-09-12	18.06	18.12	17.99	18.03	203548
2013-09-13	18.16	18.16	17.80	17.83	408424
2013-09-16	18.00	18.28	18.00	18.13	819956
2013-09-17	18.16	18.27	18.13	18.23	294508
2013-09-18	18.27	18.39	18.11	18.30	406928
2013-09-19	18.36	18.45	18.09	18.42	425080
2013-09-20	18.38	18.42	18.18	18.19	364276
2013-09-23	18.56	18.66	18.20	18.60	913744
2013-09-24	18.56	18.84	18.36	18.67	669408
2013-09-25	18.68	18.68	18.44	18.55	317300
2013-09-26	18.49	18.72	18.47	18.60	714568
2013-09-27	18.56	18.97	18.56	18.90	345112
2013-09-30	18.72	18.97	18.65	18.66	447216
2013-10-01	18.75	19.01	18.72	18.85	564048
2013-10-02	18.67	19.06	18.67	18.92	388368
2013-10-03	18.80	18.92	18.53	18.64	317708
2013-10-04	18.58	18.69	18.52	18.64	657676
2013-10-07	18.52	18.69	18.52	18.62	371880
2013-10-08	18.59	18.65	18.30	18.41	499556
2013-10-09	18.51	18.51	18.17	18.29	771728
2013-10-10	18.38	18.81	18.36	18.62	310316
2013-10-11	18.58	18.86	18.49	18.81	172648
2013-10-14	18.69	18.90	18.55	18.87	247164
2013-10-15	18.87	19.10	18.76	18.80	356540
2013-10-16	18.84	19.11	18.84	19.02	405376
2013-10-17	18.96	19.15	18.82	19.00	856632
2013-10-18	19.03	19.05	18.62	18.75	603232
2013-10-21	18.75	19.38	18.66	19.22	503296
2013-10-22	19.34	19.50	19.23	19.44	418824
2013-10-23	19.43	19.49	19.13	19.34	739368
2013-10-24	19.34	19.49	19.18	19.42	518580
2013-10-25	19.40	19.50	19.23	19.46	510848
2013-10-28	19.48	19.59	19.29	19.32	1174644
2013-10-29	19.25	19.40	18.37	18.37	2131548
2013-10-30	18.30	18.93	18.30	18.78	1429340
2013-10-31	17.79	18.44	17.53	18.34	2957796
2013-11-01	18.33	18.81	18.26	18.35	927740
2013-11-04	18.40	18.73	18.39	18.60	699256
2013-11-05	20.10	20.97	19.35	20.38	8120156
2013-11-06	20.50	20.84	19.59	20.80	2689056
2013-11-07	20.89	21.85	20.74	20.75	2851640
2013-11-08	20.72	21.13	20.67	20.94	1281780
2013-11-11	20.97	21.27	20.86	21.22	961712
2013-11-12	21.14	21.43	21.07	21.32	437820
2013-11-13	21.22	21.72	21.15	21.61	732632
2013-11-14	21.65	21.70	21.22	21.25	1232120
2013-11-15	21.19	21.35	21.07	21.08	972800
2013-11-18	21.12	21.81	21.10	21.60	1495252
2013-11-19	21.41	21.72	21.31	21.35	1229684
2013-11-20	21.34	21.55	21.00	21.12	585504
2013-11-21	21.14	21.19	20.82	21.09	868568
2013-11-22	21.17	21.32	20.93	20.99	622360
2013-11-25	21.07	21.55	20.90	21.46	1165820
2013-11-26	21.43	21.45	21.15	21.39	689264
2013-11-27	21.45	21.45	21.11	21.27	614360
2013-11-29	21.29	21.53	21.28	21.42	383328
2013-12-02	21.29	22.04	21.19	21.73	1640440
2013-12-03	21.68	22.00	21.51	21.76	997368
2013-12-04	21.67	21.86	21.59	21.77	1119504
2013-12-05	22.08	22.41	21.84	22.22	2670856
2013-12-06	22.35	22.38	21.91	22.09	2326260
2013-12-09	22.14	22.20	22.02	22.18	1821608
2013-12-10	22.02	22.39	22.02	22.35	1594356
2013-12-11	22.29	22.41	21.93	21.98	1992072
2013-12-12	21.82	22.04	21.47	21.91	1402072
2013-12-13	21.98	22.15	21.83	22.00	1113780
2013-12-16	22.01	22.29	21.98	22.28	682036
2013-12-17	22.21	22.73	22.16	22.28	1860788
2013-12-18	22.25	22.47	22.00	22.40	1148356
2013-12-19	22.41	22.75	22.41	22.64	1139420
2013-12-20	22.59	22.96	22.52	22.91	961916
2013-12-23	23.10	23.26	22.98	23.05	1669864
2013-12-24	23.06	23.27	22.91	23.04	531704
2013-12-26	23.12	23.13	22.74	22.88	1089964
2013-12-27	22.81	22.94	22.66	22.80	1302312
2013-12-30	22.83	23.33	22.83	23.16	795904
2013-12-31	23.07	23.24	22.92	22.99	834416
2014-01-02	22.88	23.20	22.81	22.93	1898640
2014-01-03	22.98	23.23	22.98	23.18	1222728
2014-01-06	23.26	23.26	22.76	23.09	1012384
2014-01-07	23.08	23.24	22.98	23.12	879476
2014-01-08	23.16	23.58	23.09	23.51	737480
2014-01-09	23.55	23.55	22.47	22.52	1322860
2014-01-10	22.46	22.51	22.24	22.33	1078476
2014-01-13	22.34	22.55	22.22	22.24	746944
2014-01-14	22.30	22.30	22.03	22.16	1122988
2014-01-15	22.14	22.92	22.06	22.68	1628116
2014-01-16	22.61	22.73	22.30	22.50	1017080
2014-01-17	22.57	22.60	22.33	22.56	787020
2014-01-21	22.71	22.87	22.57	22.75	1189204
2014-01-22	22.82	22.90	22.65	22.66	884824
2014-01-23	22.55	22.71	22.17	22.66	1474144
2014-01-24	24.92	26.05	24.70	25.04	9471744
2014-01-27	25.12	25.21	23.63	23.82	3438292
2014-01-28	23.89	24.66	23.78	24.57	1980192
2014-01-29	24.57	24.74	24.10	24.30	1258796
2014-01-30	24.33	24.86	24.30	24.70	1990016
2014-01-31	24.88	24.88	24.46	24.73	1517088
2014-02-03	24.92	24.96	24.32	24.51	1519056
2014-02-04	24.53	24.75	24.34	24.62	1017428
2014-02-05	24.50	24.81	24.26	24.72	776396
2014-02-06	24.83	24.83	24.56	24.72	933164
2014-02-07	24.79	25.21	24.75	24.99	1250176
2014-02-10	25.01	25.03	24.66	24.88	929740
2014-02-11	24.93	25.35	24.93	25.21	1038084
2014-02-12	25.38	25.69	25.37	25.44	1029828
2014-02-13	25.39	26.04	25.39	25.75	1049156
2014-02-14	25.90	26.04	25.48	25.51	856636
2014-02-18	25.68	26.14	25.47	25.53	1088480
2014-02-19	25.65	26.43	25.07	25.34	645110
2014-02-20	25.41	25.60	25.29	25.49	827394
2014-02-21	25.47	26.06	25.47	25.79	1188628
2014-02-24	25.92	26.13	25.62	25.73	530500
2014-02-25	25.66	25.74	25.03	25.11	602428
2014-02-26	25.26	25.35	25.00	25.20	652822
2014-02-27	25.27	25.57	25.18	25.43	567044
2014-02-28	25.51	25.65	25.35	25.49	575998
2014-03-03	25.05	25.35	24.93	25.24	595236
2014-03-04	25.52	25.85	25.23	25.36	853736
2014-03-05	25.36	25.49	25.11	25.32	534984
2014-03-06	25.35	25.45	25.15	25.23	604310
2014-03-07	25.38	25.38	25.02	25.13	397938
2014-03-10	25.06	25.06	24.73	24.85	427260
2014-03-11	24.84	25.03	24.76	24.87	396596
2014-03-12	24.71	24.83	24.48	24.70	441702
2014-03-13	24.74	24.98	24.05	24.23	569026
2014-03-14	24.27	24.40	23.99	24.03	371892
2014-03-17	24.17	24.54	24.05	24.35	385710
2014-03-18	24.45	24.81	24.38	24.69	757278
2014-03-19	24.90	24.90	24.08	24.34	500486
2014-03-20	24.29	24.41	23.91	24.29	339652
2014-03-21	24.43	24.57	24.02	24.16	569264
2014-03-24	24.12	24.19	23.72	23.88	334486
2014-03-25	24.00	24.15	23.73	23.88	900764
2014-03-26	23.98	24.20	23.70	23.72	865044
2014-03-27	23.66	23.74	23.30	23.46	668166
2014-03-28	23.50	23.77	23.28	23.31	627478
2014-03-31	23.41	23.96	23.39	23.86	679012
2014-04-01	23.93	23.93	23.34	23.55	492694
2014-04-02	23.58	23.76	23.21	23.47	601910
2014-04-03	23.51	23.64	23.07	23.09	618824
2014-04-04	23.22	23.39	22.75	23.08	636656
2014-04-07	23.02	23.15	22.67	22.91	418892
2014-04-08	22.98	23.19	22.82	22.97	274496
2014-04-09	23.06	23.64	22.94	23.46	684208
2014-04-10	23.44	23.44	22.70	22.88	701212
2014-04-11	22.38	23.15	22.38	22.67	872454
2014-04-14	22.88	23.03	22.45	22.90	775240
2014-04-15	22.95	23.12	22.48	22.77	895424
2014-04-16	22.89	23.47	22.77	23.33	641112
2014-04-17	23.31	23.61	23.08	23.41	684844
2014-04-21	23.54	23.54	23.07	23.32	355468
2014-04-22	23.35	23.35	22.75	22.77	780730
2014-04-23	22.76	23.24	22.74	23.07	1077240
2014-04-24	23.26	23.30	22.84	23.04	1009300
2014-04-25	23.17	24.99	23.13	24.52	1780478
2014-04-28	24.47	24.74	24.22	24.48	1318106
2014-04-29	24.54	24.77	24.25	24.66	959654
2014-04-30	24.66	24.98	24.46	24.66	740760
2014-05-01	24.74	24.97	24.51	24.83	682758
2014-05-02	24.80	24.88	24.62	24.85	578124
2014-05-05	24.77	24.95	24.64	24.75	586016
2014-05-06	24.70	24.85	24.46	24.67	1881386
2014-05-07	24.50	24.61	23.96	24.16	513756
2014-05-08	24.09	24.36	23.59	23.68	828536
2014-05-09	23.67	23.67	23.11	23.57	898292
2014-05-12	23.44	24.02	23.44	23.93	380512
2014-05-13	23.98	24.06	23.70	23.83	516398
2014-05-14	23.84	23.93	23.43	23.51	384720
2014-05-15	23.48	23.65	23.17	23.61	432374
2014-05-16	23.68	23.84	23.28	23.84	622234
2014-05-19	23.89	24.05	23.80	23.86	276384
2014-05-20	23.80	23.91	23.48	23.89	402770
2014-05-21	23.87	23.89	23.61	23.67	260778
2014-05-22	23.76	23.82	23.53	23.68	274980
2014-05-23	23.77	23.93	23.57	23.87	195314
2014-05-27	24.18	24.18	23.73	23.86	604202
2014-05-28	23.74	23.84	23.16	23.26	667416
2014-05-29	23.33	23.43	23.18	23.37	546072
2014-05-30	23.47	23.49	23.11	23.30	420232
2014-06-02	23.29	23.37	22.93	23.05	304444
2014-06-03	22.95	23.21	22.92	23.10	645164
2014-06-04	23.02	23.74	23.02	23.55	715992
2014-06-05	23.70	23.77	23.54	23.66	308620
2014-06-06	23.80	23.97	23.70	23.89	296392
2014-06-09	23.96	24.10	23.88	24.09	590784
2014-06-10	24.13	24.15	23.69	23.81	295890
2014-06-11	23.77	24.06	23.77	24.02	358068
2014-06-12	24.06	24.06	23.77	23.87	297918
2014-06-13	23.85	23.96	23.76	23.96	201802
2014-06-16	23.89	24.68	23.89	24.49	463814
2014-06-17	24.52	24.52	24.22	24.25	309526
2014-06-18	24.34	24.37	23.99	24.13	336462
2014-06-19	24.20	24.34	23.94	24.14	242452
2014-06-20	24.28	24.28	23.60	23.71	661304
2014-06-23	23.72	23.96	23.70	23.93	364534
2014-06-24	23.95	24.06	23.65	23.70	506768
2014-06-25	23.62	23.76	23.29	23.41	474612
2014-06-26	23.54	23.74	23.38	23.73	542108
2014-06-27	23.69	23.91	23.69	23.91	294194
2014-06-30	23.80	24.11	23.80	23.97	288114
2014-07-01	24.06	24.72	24.06	24.51	422262
2014-07-02	24.45	24.66	24.30	24.44	270048
2014-07-03	24.48	24.59	24.27	24.38	150470
2014-07-07	24.29	24.29	23.82	23.97	403942
2014-07-08	23.97	24.05	23.47	23.96	612424
2014-07-09	24.00	24.42	23.97	24.16	800624
2014-07-10	24.18	24.27	23.79	24.05	663336
2014-07-11	23.54	23.75	23.47	23.63	1596258
2014-07-14	23.72	23.72	23.45	23.65	522730
2014-07-15	23.60	23.61	23.43	23.50	628006
2014-07-16	23.59	23.70	23.47	23.67	570170
2014-07-17	23.64	23.83	23.54	23.63	691480
2014-07-18	23.63	23.92	23.55	23.86	227384
2014-07-21	23.83	23.95	23.75	23.86	316998
2014-07-22	23.98	24.18	23.92	23.95	257806
2014-07-23	24.06	24.06	23.79	23.84	410562
2014-07-24	23.86	23.93	23.79	23.82	310956
2014-07-25	23.76	23.79	23.63	23.69	289038
2014-07-28	23.76	23.91	23.70	23.83	341474
2014-07-29	23.82	23.93	23.61	23.75	722882
2014-07-30	23.98	24.30	23.67	24.22	868734
2014-07-31	26.68	28.49	26.54	27.83	4484596
2014-08-01	28.14	28.14	27.44	27.49	1558822
2014-08-04	27.64	27.73	27.34	27.35	477190
2014-08-05	27.06	27.55	27.03	27.17	728460
2014-08-06	27.29	27.62	27.21	27.50	807598
2014-08-07	27.49	27.70	27.00	27.34	525210
2014-08-08	27.38	27.42	27.03	27.20	587864
2014-08-11	27.30	27.82	27.23	27.70	1116328
2014-08-12	27.75	27.78	27.40	27.68	706454
2014-08-13	27.78	28.13	27.63	28.00	421544
2014-08-14	27.86	28.23	27.86	28.17	494246
2014-08-15	28.25	28.35	27.39	27.55	462470
2014-08-18	27.84	28.11	27.66	27.93	435790
2014-08-19	27.85	28.05	27.65	27.70	374744
2014-08-20	27.71	27.86	27.45	27.71	300358
2014-08-21	27.71	27.90	27.54	27.86	268458
2014-08-22	27.96	28.50	27.92	28.34	511632
2014-08-25	28.60	28.60	27.92	28.00	371346
2014-08-26	28.18	28.25	27.73	28.06	334222
2014-08-27	27.84	28.66	27.84	28.35	598858
2014-08-28	28.39	28.39	27.97	28.25	245550
2014-08-29	28.19	28.63	28.05	28.12	407190
2014-09-02	28.25	28.38	28.03	28.22	358018
2014-09-03	28.52	29.00	28.25	28.88	587586
2014-09-04	29.30	29.30	28.58	28.65	344652
2014-09-05	28.82	28.91	28.21	28.65	383362
2014-09-08	28.83	28.83	28.42	28.54	258446
2014-09-09	28.75	28.75	28.21	28.49	382064
2014-09-10	28.50	28.79	28.39	28.56	328578
2014-09-11	28.50	28.63	28.18	28.59	182372
2014-09-12	28.50	28.96	28.33	28.87	274012
2014-09-15	28.79	29.14	28.68	28.80	385606
2014-09-16	28.64	29.17	28.57	29.12	249632
2014-09-17	29.02	29.36	28.73	28.75	438668
2014-09-18	28.79	29.17	28.75	28.86	346056
2014-09-19	29.00	29.14	28.06	28.16	537678
2014-09-22	27.94	28.29	27.85	28.19	356288
2014-09-23	28.14	28.19	27.84	27.91	437702
2014-09-24	27.85	27.95	27.72	27.87	770064
2014-09-25	27.75	27.91	27.33	27.41	505610
2014-09-26	27.38	27.68	27.03	27.53	438074
2014-09-29	27.50	27.90	27.29	27.57	618830
2014-09-30	27.54	27.77	27.29	27.71	591772
2014-10-01	27.76	27.93	27.45	27.47	466092
2014-10-02	27.48	27.64	26.71	27.45	444370
2014-10-03	27.66	27.94	27.44	27.66	281370
2014-10-06	27.95	28.16	27.77	28.01	344690
2014-10-07	27.94	28.10	27.75	27.83	469982
2014-10-08	27.75	28.47	27.50	28.37	696680
2014-10-09	28.19	28.58	28.12	28.16	507632
2014-10-10	28.13	28.18	26.88	27.08	768292
2014-10-13	27.00	27.17	26.36	26.51	438942
2014-10-14	26.61	26.84	26.21	26.59	674030
2014-10-15	26.25	26.75	25.97	26.60	669034
2014-10-16	26.36	26.55	25.89	26.43	673874
2014-10-17	26.69	27.28	26.63	27.05	884326
2014-10-20	27.08	27.53	26.61	27.42	1186674
2014-10-21	27.48	27.99	27.22	27.69	1020524
2014-10-22	27.69	27.81	27.09	27.12	1250030
2014-10-23	26.69	26.90	25.50	25.58	2316194
2014-10-24	25.70	26.65	25.62	26.62	640626
2014-10-27	26.56	26.75	26.27	26.59	489772
2014-10-28	26.74	27.20	26.63	27.14	382916
2014-10-29	27.19	27.52	26.74	26.98	367362
2014-10-30	27.03	27.41	26.90	27.14	234674
2014-10-31	27.39	27.62	27.31	27.56	553758
2014-11-03	27.64	28.26	27.58	27.85	760454
2014-11-04	27.78	28.22	27.49	28.20	527682
2014-11-05	28.40	28.90	28.27	28.60	714896
2014-11-06	28.58	28.84	28.38	28.82	353248
2014-11-07	28.90	29.43	28.83	29.00	1054884
2014-11-10	29.12	29.40	29.02	29.37	457592
2014-11-11	29.50	29.50	29.14	29.41	451654
2014-11-12	29.28	29.41	28.88	29.11	308788
2014-11-13	29.20	29.82	29.10	29.76	115948
2014-11-14	29.10	29.75	29.10	29.55	350610
2014-11-17	29.52	29.88	29.43	29.77	593540
2014-11-18	30.00	30.22	29.70	29.93	621274
2014-11-19	29.87	29.87	29.04	29.12	459048
2014-11-20	28.91	29.21	28.81	28.90	305580
2014-11-21	29.18	29.23	28.66	28.77	519482
2014-11-24	28.87	28.87	28.42	28.59	503118
2014-11-25	28.74	28.98	28.65	28.93	468272
2014-11-26	29.00	29.42	28.90	29.37	329464
2014-11-28	28.73	29.80	28.73	29.56	406692
2014-12-01	29.75	29.81	29.38	29.55	577676
2014-12-02	29.46	29.51	28.80	28.88	426606
2014-12-03	28.88	29.72	28.82	29.62	430116
2014-12-04	29.71	29.71	28.99	29.14	368848
2014-12-05	29.15	30.09	29.03	29.75	647718
2014-12-08	29.80	29.96	29.10	29.45	530450
2014-12-09	29.26	29.59	29.02	29.59	536092
2014-12-10	29.56	29.56	28.15	28.31	628368
2014-12-11	28.53	28.99	28.36	28.53	367744
2014-12-12	28.42	28.45	27.98	28.08	372918
2014-12-15	28.25	28.67	28.17	28.31	418268
2014-12-16	28.34	28.34	27.95	28.02	281700
2014-12-17	28.18	28.36	27.97	28.31	442536
2014-12-18	28.72	28.97	28.36	28.53	505536
2014-12-19	28.53	29.54	28.53	28.96	649548
2014-12-22	29.10	29.49	28.93	29.02	340090
2014-12-23	29.13	29.66	29.01	29.59	344488
2014-12-24	29.61	29.83	29.39	29.41	146602
2014-12-26	29.43	29.81	29.36	29.47	138826
2014-12-29	29.48	29.58	29.10	29.23	277136
2014-12-30	29.10	29.54	29.10	29.46	373204
2014-12-31	29.61	29.80	29.10	29.13	239252
2015-01-02	29.44	29.44	28.81	29.06	239200
2015-01-05	28.86	28.98	28.43	28.58	411664
2015-01-06	28.56	28.56	27.59	27.67	541822
2015-01-07	27.73	28.13	27.20	28.10	625298
2015-01-08	28.47	29.09	28.18	28.50	497392
2015-01-09	28.50	28.60	28.28	28.47	235572
2015-01-12	28.50	28.50	27.80	28.02	393010
2015-01-13	28.35	28.92	28.13	28.64	487478
2015-01-14	28.43	28.43	27.97	28.33	301196
2015-01-15	28.50	29.07	28.35	28.64	661536
2015-01-16	28.69	29.20	28.56	29.18	732028
2015-01-20	29.62	29.75	29.00	29.31	685786
2015-01-21	29.39	29.59	28.78	29.14	597070
2015-01-22	29.21	29.29	28.94	29.20	539340
2015-01-23	29.44	29.78	29.24	29.30	644776
2015-01-26	29.35	29.59	29.04	29.39	797832
2015-01-27	29.21	29.98	28.93	29.80	1098508
2015-01-28	28.30	28.45	26.64	27.09	4261658
2015-01-29	26.96	28.35	26.90	27.93	1591262
2015-01-30	27.75	28.47	27.50	28.34	928834
2015-02-02	28.35	28.74	27.61	27.92	1399772
2015-02-03	27.90	28.84	27.51	28.45	846342
2015-02-04	28.27	28.50	27.98	28.27	640328
2015-02-05	28.43	29.51	28.40	29.48	812560
2015-02-06	29.57	29.83	28.78	28.94	567960
2015-02-09	28.90	29.55	28.90	29.27	532414
2015-02-10	29.49	29.80	29.23	29.50	625418
2015-02-11	29.59	29.86	29.38	29.83	434014
2015-02-12	30.00	30.63	29.95	30.10	522882
2015-02-13	29.99	30.75	29.99	30.60	507374
2015-02-17	30.76	30.87	30.15	30.31	709228
2015-02-18	30.26	30.26	29.70	29.81	723190
2015-02-19	29.87	29.93	29.53	29.83	367740
2015-02-20	29.63	29.88	29.60	29.88	461516
2015-02-23	29.62	29.87	29.39	29.72	471316
2015-02-24	29.55	29.62	28.61	29.12	1174242
2015-02-25	29.26	29.63	29.10	29.37	492640
2015-02-26	29.51	29.77	29.10	29.59	467478
2015-02-27	29.63	29.64	29.03	29.11	354346
2015-03-02	29.20	29.42	28.95	29.26	403706
2015-03-03	29.26	29.48	28.86	29.06	483588
2015-03-04	28.89	29.10	28.37	28.95	566942
2015-03-05	29.05	29.10	28.77	28.79	294166
2015-03-06	28.70	28.70	28.13	28.38	685504
2015-03-09	28.44	28.82	28.34	28.75	472386
2015-03-10	28.61	28.61	27.16	27.25	770990
2015-03-11	27.18	27.32	26.76	26.84	824634
2015-03-12	26.93	27.78	26.93	27.67	780186
2015-03-13	27.58	27.63	27.09	27.33	435604
2015-03-16	27.54	27.66	27.31	27.57	222676
2015-03-17	27.45	27.88	27.30	27.83	330116
2015-03-18	27.86	28.35	27.67	28.19	558326
2015-03-19	28.17	28.27	27.90	27.93	502030
2015-03-20	28.15	28.46	27.99	28.29	501974
2015-03-23	28.25	28.50	28.08	28.24	479360
2015-03-24	28.32	28.37	27.84	27.97	852668
2015-03-25	28.08	28.08	27.03	27.10	595290
2015-03-26	27.00	27.06	26.79	26.90	627450
2015-03-27	27.00	27.00	26.53	26.55	670764
2015-03-30	26.73	26.77	26.34	26.49	646912
2015-03-31	26.47	26.57	26.19	26.45	1053980
2015-04-01	26.46	27.02	26.33	26.97	623512
2015-04-02	27.12	27.26	26.75	26.78	429250
2015-04-06	26.74	27.05	26.71	26.87	444836
2015-04-07	27.00	28.14	26.97	27.68	657280
2015-04-08	27.68	27.92	27.29	27.68	540226
2015-04-09	27.76	27.91	27.45	27.76	366822
2015-04-10	27.78	28.08	27.78	28.00	259064
2015-04-13	27.94	28.41	27.94	28.23	486878
2015-04-14	28.32	28.47	28.13	28.27	370248
2015-04-15	28.23	29.12	28.18	29.06	847750
2015-04-16	29.13	29.22	28.86	29.17	476688
2015-04-17	28.91	28.96	28.54	28.61	493840
2015-04-20	28.71	28.84	28.37	28.41	351738
2015-04-21	28.53	28.86	28.43	28.76	199522
2015-04-22	28.81	28.91	28.52	28.62	466992
2015-04-23	28.57	28.79	28.38	28.71	364164
2015-04-24	28.70	28.79	27.91	27.92	795120
2015-04-27	27.95	28.14	27.83	28.00	875540
2015-04-28	28.00	28.00	27.60	27.70	1108682
2015-04-29	25.08	26.44	25.01	25.97	4067930
2015-04-30	25.73	25.82	25.16	25.29	1756410
2015-05-01	25.35	25.35	25.00	25.21	902234
2015-05-04	25.25	25.38	25.08	25.31	1056360
2015-05-05	25.36	25.38	24.90	25.01	1032796
2015-05-06	25.09	25.11	24.76	24.89	992892
2015-05-07	24.88	24.88	24.54	24.64	885906
2015-05-08	24.83	24.93	24.56	24.62	843940
2015-05-11	24.63	24.74	24.25	24.29	914862
2015-05-12	24.30	24.53	24.12	24.13	882734
2015-05-13	24.24	24.33	23.95	24.03	746860
2015-05-14	24.11	24.19	23.92	24.08	607004
2015-05-15	23.97	24.42	23.81	24.41	854802
2015-05-18	24.46	24.46	23.98	24.20	592892
2015-05-19	24.20	24.50	24.01	24.10	760390
2015-05-20	24.17	24.61	24.08	24.50	873202
2015-05-21	22.81	22.81	20.86	21.23	4469214
2015-05-22	21.26	21.59	21.11	21.52	1857436
2015-05-26	21.17	21.49	21.13	21.38	1030800
2015-05-27	21.40	21.43	21.10	21.22	1135710
2015-05-28	21.16	21.41	21.12	21.27	983456
2015-05-29	21.26	21.29	21.11	21.22	1793290
2015-06-01	21.28	21.29	20.98	21.10	986786
2015-06-02	21.08	21.36	21.08	21.17	662816
2015-06-03	21.21	21.38	21.04	21.21	754704
2015-06-04	21.18	21.25	20.98	21.06	938718
2015-06-05	20.99	21.30	20.83	21.20	720824
2015-06-08	21.20	21.29	21.10	21.25	1037690
2015-06-09	21.27	21.31	21.20	21.22	828874
2015-06-10	21.34	21.41	21.14	21.32	591638
2015-06-11	21.38	21.38	21.19	21.35	1081858
2015-06-12	21.31	21.37	21.13	21.34	579676
2015-06-15	21.21	21.44	21.01	21.37	1318818
2015-06-16	21.30	21.40	21.22	21.37	677038
2015-06-17	21.45	21.45	21.21	21.30	1048984
2015-06-18	21.26	21.42	21.18	21.32	1097056
2015-06-19	21.40	21.40	20.92	21.02	1541828
2015-06-22	21.06	21.13	20.91	20.94	672122
2015-06-23	21.02	21.02	20.88	20.91	425978
2015-06-24	20.92	20.96	20.61	20.76	1035410
2015-06-25	20.81	20.92	20.51	20.57	935082
2015-06-26	20.60	20.60	20.31	20.40	762224
2015-06-29	20.24	20.37	19.97	20.06	813732
2015-06-30	20.11	20.32	19.93	20.27	852538
2015-07-01	20.33	20.39	20.20	20.30	419236
2015-07-02	20.26	20.50	19.98	20.31	799624
2015-07-06	19.66	20.12	19.66	19.79	1162540
2015-07-07	19.72	19.98	19.18	19.87	1660762
2015-07-08	19.86	19.90	19.55	19.57	1123702
2015-07-09	19.72	19.80	19.46	19.58	898094
2015-07-10	19.69	19.70	19.37	19.57	835420
2015-07-13	19.59	19.80	19.50	19.59	474370
2015-07-14	19.61	19.64	19.52	19.59	735050
2015-07-15	19.52	19.58	19.27	19.33	952120
2015-07-16	19.41	19.53	19.31	19.47	911312
2015-07-17	19.40	19.50	19.27	19.30	511286
2015-07-20	19.26	19.32	19.15	19.20	389680
2015-07-21	19.14	19.35	19.00	19.01	666692
2015-07-22	18.97	19.11	18.94	19.04	432372
2015-07-23	19.14	19.24	18.97	19.01	750326
2015-07-24	19.01	19.01	18.64	18.70	714880
2015-07-27	18.74	18.79	18.43	18.45	630576
2015-07-28	18.48	18.69	18.33	18.59	650874
2015-07-29	18.62	18.83	18.49	18.82	578900
2015-07-30	21.95	23.11	21.50	22.87	5423566
2015-07-31	23.07	23.07	22.31	22.76	1706554
2015-08-03	22.70	22.86	22.52	22.83	655546
2015-08-04	22.85	23.03	22.52	23.01	797050
2015-08-05	23.29	23.34	22.76	22.91	958768
2015-08-06	22.86	23.00	22.59	22.86	704380
2015-08-07	22.84	23.06	22.79	22.98	515130
2015-08-10	22.96	23.37	22.89	23.17	449320
2015-08-11	23.06	23.06	22.62	22.88	683198
2015-08-12	22.87	22.95	22.61	22.86	522420
2015-08-13	22.77	23.16	22.71	22.96	572980
2015-08-14	22.83	23.07	22.82	22.94	320338
2015-08-17	22.80	23.12	22.80	22.93	311574
2015-08-18	22.92	23.08	22.83	22.98	338848
2015-08-19	22.89	22.94	22.57	22.79	402546
2015-08-20	22.86	22.92	22.29	22.34	372374
2015-08-21	22.13	22.44	21.86	21.94	914768
2015-08-24	20.72	22.06	20.29	21.23	1353494
2015-08-25	21.68	22.20	21.55	21.55	1301432
2015-08-26	21.73	22.39	21.69	22.25	1070012
2015-08-27	22.15	22.66	22.04	22.63	897200
2015-08-28	22.19	22.70	22.19	22.54	984044
2015-08-31	22.15	22.77	22.15	22.66	566434
2015-09-01	22.20	22.67	22.20	22.62	823154
2015-09-02	22.85	22.85	22.47	22.62	694320
2015-09-03	22.60	23.01	22.54	22.77	577792
2015-09-04	22.44	22.84	22.44	22.64	645010
2015-09-08	22.57	23.15	22.57	22.87	1097966
2015-09-09	22.96	23.08	22.45	22.47	675056
2015-09-10	22.35	22.75	22.35	22.53	786882
2015-09-11	22.44	22.62	22.43	22.58	511856
2015-09-14	22.57	22.61	22.44	22.55	489982
2015-09-15	22.54	23.30	22.54	23.16	675454
2015-09-16	23.35	23.51	23.15	23.41	492274
2015-09-17	23.31	23.58	23.08	23.33	628890
2015-09-18	23.05	23.39	23.05	23.11	555020
2015-09-21	23.14	23.47	22.96	23.22	572062
2015-09-22	23.08	23.10	22.53	22.63	930666
2015-09-23	22.25	22.63	22.17	22.56	655412
2015-09-24	22.43	22.55	22.13	22.41	747594
2015-09-25	22.58	22.58	22.22	22.36	519052
2015-09-28	22.26	22.38	22.00	22.02	530908
2015-09-29	22.00	22.10	21.95	22.07	328172
2015-09-30	22.19	22.56	22.07	22.38	522758
2015-10-01	22.46	22.78	22.32	22.70	459938
2015-10-02	22.48	22.60	22.36	22.51	433250
2015-10-05	22.57	23.02	22.57	22.93	318776
2015-10-06	22.90	22.99	22.59	22.86	298938
2015-10-07	22.87	23.19	22.87	23.05	383432
2015-10-08	23.01	23.22	22.97	23.19	308910
2015-10-09	23.19	23.57	23.14	23.47	573938
2015-10-12	23.49	23.63	23.32	23.52	210558
2015-10-13	23.33	23.72	23.32	23.50	1238066
2015-10-14	23.44	23.67	23.35	23.47	327314
2015-10-15	23.49	23.69	23.38	23.63	791808
2015-10-16	23.66	23.88	23.33	23.71	604420
2015-10-19	23.58	23.89	23.54	23.77	422806
2015-10-20	23.76	24.06	23.39	23.59	393116
2015-10-21	23.59	23.60	23.16	23.19	677618
2015-10-22	23.35	23.72	23.30	23.56	613704
2015-10-23	23.63	23.81	23.43	23.58	633234
2015-10-26	23.51	23.75	23.09	23.19	545070
2015-10-27	23.15	23.17	22.49	22.56	734288
2015-10-28	22.58	23.21	22.51	22.74	1301528
2015-10-29	22.54	22.72	21.50	22.68	1731076
2015-10-30	21.93	23.28	21.93	23.20	683468
2015-11-02	23.26	23.56	23.01	23.43	717022
2015-11-03	23.42	23.84	23.34	23.75	513644
2015-11-04	23.65	23.89	23.48	23.61	590754
2015-11-05	23.63	23.83	23.52	23.64	436334
2015-11-06	23.54	23.61	23.10	23.25	547540
2015-11-09	23.24	23.27	22.52	22.60	707106
2015-11-10	22.56	22.72	22.39	22.61	363006
2015-11-11	22.67	22.72	22.40	22.42	440818
2015-11-12	22.35	22.65	22.20	22.57	432086
2015-11-13	22.49	22.67	22.23	22.47	528314
2015-11-16	22.39	22.98	22.38	22.91	418404
2015-11-17	22.96	23.15	22.88	23.00	443488
2015-11-18	23.06	23.64	23.04	23.61	526140
2015-11-19	23.62	24.00	23.62	23.88	451446
2015-11-20	23.87	24.10	23.74	23.88	404958
2015-11-23	23.94	23.98	23.54	23.83	452048
2015-11-24	23.69	23.89	23.55	23.81	298686
2015-11-25	23.82	24.12	23.65	24.06	361490
2015-11-27	24.00	24.29	23.87	24.13	213590
2015-11-30	24.24	24.33	24.01	24.23	593534
2015-12-01	24.21	24.75	24.21	24.61	683508
2015-12-02	24.55	24.69	24.40	24.49	498596
2015-12-03	24.57	24.63	24.15	24.25	428270
2015-12-04	24.25	24.60	24.20	24.49	338450
2015-12-07	24.30	24.41	23.89	24.07	274826
2015-12-08	23.82	24.05	23.50	23.92	232676
2015-12-09	23.84	23.91	23.50	23.68	604050
2015-12-10	23.70	24.02	23.54	23.87	387464
2015-12-11	23.71	23.85	23.46	23.63	655600
2015-12-14	23.59	23.74	23.15	23.30	486536
2015-12-15	23.39	23.85	23.22	23.74	368340
2015-12-16	23.83	24.05	23.79	23.92	442664
2015-12-17	23.91	24.09	23.80	23.85	349112
2015-12-18	23.75	24.03	23.70	23.84	805692
2015-12-21	24.02	24.23	23.65	23.90	304220
2015-12-22	23.92	24.40	23.84	24.34	409168
2015-12-23	24.49	24.68	24.39	24.51	268846
2015-12-24	24.38	24.64	24.29	24.49	125050
2015-12-28	24.37	24.38	23.92	24.20	180758
2015-12-29	24.28	24.72	24.28	24.70	311954
2015-12-30	24.63	24.83	24.30	24.34	164472
2015-12-31	24.26	24.36	23.94	23.97	470156
2016-01-04	23.64	24.03	23.40	23.83	551098
2016-01-05	23.87	23.87	23.54	23.59	278524
2016-01-06	23.28	23.43	23.15	23.38	242910
2016-01-07	22.97	23.13	22.57	22.66	430894
2016-01-08	22.76	22.97	22.47	22.70	521504
2016-01-11	22.77	22.95	22.41	22.57	472702
2016-01-12	22.76	23.13	22.64	22.82	447008
2016-01-13	22.82	23.29	22.35	22.51	565208
2016-01-14	22.58	23.13	22.17	22.99	609202
2016-01-15	22.50	22.88	22.34	22.86	530040
2016-01-19	22.77	23.31	22.47	22.83	739944
2016-01-20	22.45	22.59	21.92	22.41	829106
2016-01-21	22.51	23.10	22.33	22.84	410996
2016-01-22	23.14	23.46	22.99	23.26	614196
2016-01-25	23.06	23.81	23.06	23.36	1458658
2016-01-26	23.48	24.04	23.41	23.93	748984
2016-01-27	23.65	24.45	23.64	24.34	664436
2016-01-28	24.52	24.67	24.18	24.27	588922
2016-01-29	24.30	24.51	24.01	24.43	466136
2016-02-01	24.20	24.57	24.14	24.49	441480
2016-02-02	24.33	24.33	23.73	23.85	398880
2016-02-03	24.05	24.15	23.51	23.78	636760
2016-02-04	23.81	23.94	23.39	23.60	595450
2016-02-05	23.55	23.55	22.52	22.62	1184340
2016-02-08	22.31	22.35	21.43	21.94	1101574
2016-02-09	21.66	21.66	20.97	21.43	1510034
2016-02-10	22.66	24.25	21.87	23.51	3109518
2016-02-11	23.00	23.69	22.96	23.38	985372
2016-02-12	23.60	24.16	23.46	23.93	574534
2016-02-16	24.14	24.47	24.01	24.18	430822
2016-02-17	24.31	25.42	24.31	25.27	1100956
2016-02-18	25.32	25.37	24.57	24.67	829246
2016-02-19	24.60	24.94	24.43	24.71	594382
2016-02-22	25.00	25.20	24.94	25.08	346886
2016-02-23	25.07	25.07	24.39	24.47	511770
2016-02-24	24.21	24.53	23.94	24.45	667782
2016-02-25	24.53	24.70	24.32	24.69	444540
2016-02-26	24.76	24.94	24.64	24.73	319090
2016-02-29	24.67	25.22	24.67	24.87	345070
2016-03-01	24.99	25.31	24.87	24.87	360492
2016-03-02	25.17	25.28	24.76	25.25	472540
2016-03-03	25.33	25.38	25.01	25.02	414422
2016-03-04	25.03	25.09	24.51	24.69	322526
2016-03-07	24.54	24.97	24.54	24.68	244150
2016-03-08	24.37	24.67	24.36	24.68	244776
2016-03-09	24.60	24.89	24.46	24.50	229776
2016-03-10	24.52	24.55	23.91	24.33	365380
2016-03-11	24.55	24.94	24.55	24.77	255610
2016-03-14	24.62	24.77	24.34	24.50	279870
2016-03-15	24.34	24.49	24.00	24.06	456796
2016-03-16	23.96	25.13	23.96	24.95	657878
2016-03-17	24.98	25.34	24.98	25.11	403592
2016-03-18	25.26	25.26	24.62	24.66	639856
2016-03-21	24.66	24.91	24.61	24.74	273768
2016-03-22	24.55	24.98	24.54	24.92	371168
2016-03-23	24.89	25.06	24.70	24.80	197088
2016-03-24	24.57	24.90	24.48	24.87	174690
2016-03-28	24.88	25.00	24.75	24.76	35618
2016-03-29	24.77	25.75	24.77	24.93	401696
2016-03-30	25.70	26.29	25.70	26.12	614034
2016-03-31	26.06	26.19	25.78	25.90	327466
2016-04-01	25.63	26.00	25.48	25.87	303332
2016-04-04	26.03	26.41	25.90	26.27	324288
2016-04-05	26.05	26.55	25.84	26.51	474970
2016-04-06	26.53	27.13	26.35	27.05	622178
2016-04-07	26.83	26.85	26.13	26.25	844462
2016-04-08	26.53	26.63	26.26	26.38	279548
2016-04-11	26.58	26.88	26.40	26.77	321716
2016-04-12	26.88	26.88	26.52	26.63	507558
2016-04-13	26.71	26.99	26.65	26.96	385200
2016-04-14	26.86	27.29	26.74	27.14	338594
2016-04-15	27.06	27.18	26.78	27.01	369570
2016-04-18	26.90	27.36	26.90	27.30	313818
2016-04-19	27.50	27.75	27.30	27.71	518638
2016-04-20	27.73	27.89	27.31	27.78	361794
2016-04-21	27.90	28.08	27.58	27.68	431998
2016-04-22	27.62	27.83	27.38	27.79	322070
2016-04-25	27.67	27.90	27.15	27.34	698054
2016-04-26	27.34	27.54	27.13	27.21	509586
2016-04-27	27.22	27.43	26.76	27.08	883758
2016-04-28	26.44	28.69	25.92	28.00	2637040
2016-04-29	27.96	28.14	27.81	27.96	601884
2016-05-02	27.99	28.18	27.60	27.86	569734
2016-05-03	27.78	27.78	26.80	26.99	1117526
2016-05-04	26.84	27.22	26.80	27.02	695794
2016-05-05	27.06	27.34	26.98	27.26	723682
2016-05-06	27.09	27.58	27.07	27.26	471572
2016-05-09	27.25	27.30	27.01	27.15	315220
2016-05-10	27.21	27.75	27.14	27.67	806940
2016-05-11	27.63	27.82	27.48	27.72	636190
2016-05-12	27.81	28.09	27.46	27.94	1199882
2016-05-13	27.83	28.12	27.67	27.84	600362
2016-05-16	27.92	28.29	27.85	28.09	458942
2016-05-17	28.07	28.12	27.65	27.79	589642
2016-05-18	27.70	28.00	27.57	27.84	1000502
2016-05-19	27.66	27.89	27.43	27.82	582936
2016-05-20	27.89	28.31	27.89	28.20	568880
2016-05-23	28.12	28.19	27.64	27.96	255672
2016-05-24	28.04	28.49	27.99	28.17	669250
2016-05-25	28.44	29.00	28.26	28.94	1034370
2016-05-26	28.93	29.23	28.85	29.15	514042
2016-05-27	29.07	29.31	28.97	29.13	417056
2016-05-31	29.13	29.42	29.10	29.34	424552
2016-06-01	29.27	29.84	29.22	29.69	517942
2016-06-02	29.71	29.93	29.51	29.81	501958
2016-06-03	30.08	30.19	29.73	30.07	799798
2016-06-06	30.07	30.40	29.98	30.21	327562
2016-06-07	30.20	30.36	30.03	30.19	532376
2016-06-08	30.25	30.52	30.15	30.49	565152
2016-06-09	30.23	30.63	30.12	30.48	579748
2016-06-10	30.18	30.47	29.87	29.98	282666
2016-06-13	29.89	30.10	29.66	29.86	329942
2016-06-14	29.71	29.97	29.60	29.62	317614
2016-06-15	29.58	29.72	29.39	29.47	385672
2016-06-16	29.27	29.39	28.95	29.29	577380
2016-06-17	29.30	29.41	29.12	29.25	950222
2016-06-20	29.56	30.26	29.56	30.15	1164240
2016-06-21	30.46	30.77	30.08	30.63	792196
2016-06-22	30.57	30.88	30.50	30.58	596588
2016-06-23	30.90	30.99	30.57	30.84	362698
2016-06-24	29.55	30.24	29.29	29.31	714498
2016-06-27	28.93	29.16	28.30	28.67	632522
2016-06-28	28.98	29.32	28.76	28.98	372098
2016-06-29	29.28	29.54	29.07	29.30	653460
2016-06-30	29.26	29.61	29.26	29.58	466166
2016-07-01	29.62	29.83	29.41	29.48	186516
2016-07-05	29.53	29.74	29.03	29.15	637724
2016-07-06	29.03	29.30	28.85	29.29	701970
2016-07-07	29.29	29.53	29.00	29.15	460918
2016-07-08	29.36	29.65	29.13	29.47	301010
2016-07-11	29.45	29.72	29.29	29.37	545548
2016-07-12	29.42	29.94	29.42	29.81	463284
2016-07-13	29.92	30.06	29.81	30.00	368588
2016-07-14	30.27	30.40	30.03	30.24	498944
2016-07-15	30.30	30.30	30.01	30.04	242676
2016-07-18	30.18	30.23	29.82	30.02	356658
2016-07-19	30.09	30.90	30.09	30.76	1094778
2016-07-20	31.21	31.35	30.64	31.20	927220
2016-07-21	31.20	31.30	30.71	30.75	295422
2016-07-22	30.88	30.88	30.57	30.66	390274
2016-07-25	30.71	31.23	30.53	31.17	575324
2016-07-26	31.06	31.39	31.00	31.19	505666
2016-07-27	31.37	31.63	31.35	31.40	751704
2016-07-28	29.52	30.39	29.25	29.75	1738312
2016-07-29	29.80	30.62	29.73	30.47	737562
2016-08-01	30.39	30.83	30.28	30.71	391604
2016-08-02	30.71	31.26	30.20	30.24	334026
2016-08-03	30.15	30.77	30.12	30.74	320340
2016-08-04	30.71	30.96	30.68	30.92	353188
2016-08-05	30.92	31.24	30.63	31.05	372790
2016-08-08	31.09	31.31	30.87	31.29	467722
2016-08-09	31.43	31.67	31.25	31.63	528442
2016-08-10	31.75	31.83	31.12	31.27	483516
2016-08-11	31.34	31.71	31.31	31.68	310876
2016-08-12	31.70	31.77	31.40	31.59	252376
2016-08-15	31.65	31.70	31.35	31.40	230692
2016-08-16	31.42	31.53	31.13	31.36	256658
2016-08-17	31.37	31.52	30.96	31.14	195956
2016-08-18	31.15	31.37	31.04	31.35	186974
2016-08-19	31.21	31.41	31.14	31.36	275956
2016-08-22	31.33	31.33	30.98	31.19	192178
2016-08-23	31.42	31.61	31.33	31.44	302734
2016-08-24	31.37	31.37	30.90	31.01	193172
2016-08-25	31.08	31.28	31.00	31.22	234108
2016-08-26	31.17	31.72	31.17	31.40	366282
2016-08-29	31.40	31.41	31.19	31.29	117452
2016-08-30	31.41	31.42	31.12	31.20	184540
2016-08-31	31.25	31.51	31.10	31.41	311024
2016-09-01	31.46	31.65	31.25	31.57	664720
2016-09-02	31.67	32.09	31.64	31.91	218144
2016-09-06	32.02	32.27	31.80	31.84	235856
2016-09-07	31.87	32.03	31.63	31.83	201668
2016-09-08	31.85	31.99	31.63	31.72	335370
2016-09-09	31.43	31.44	29.86	29.89	1209178
2016-09-12	31.25	32.70	31.19	32.58	3417234
2016-09-13	32.88	33.34	32.05	32.31	1480910
2016-09-14	32.44	32.90	32.32	32.65	1346250
2016-09-15	32.82	32.86	32.57	32.67	735098
2016-09-16	32.55	32.55	32.27	32.39	479880
2016-09-19	32.51	32.79	32.48	32.50	337354
2016-09-20	32.77	33.03	32.51	32.71	301282
2016-09-21	32.85	33.18	32.78	33.09	431480
2016-09-22	33.39	33.42	33.12	33.27	245148
2016-09-23	33.14	33.14	32.76	32.86	441394
2016-09-26	32.78	32.95	32.39	32.63	301474
2016-09-27	32.74	33.00	32.43	32.68	619964
2016-09-28	32.70	32.99	32.39	32.50	1221796
2016-09-29	32.42	32.59	32.25	32.44	662472
2016-09-30	32.55	32.77	32.40	32.43	530328
2016-10-03	32.44	32.52	32.29	32.32	366400
2016-10-04	32.42	32.66	32.31	32.44	511614
2016-10-05	32.56	32.62	32.36	32.49	340896
2016-10-06	32.68	32.79	32.35	32.57	788432
2016-10-07	32.51	32.63	32.20	32.31	301758
2016-10-10	32.42	32.61	32.19	32.23	150978
2016-10-11	32.17	32.49	31.79	31.90	462904
2016-10-12	31.94	32.10	31.68	31.91	304926
2016-10-13	31.88	32.04	31.74	31.90	412988
2016-10-14	31.94	32.27	31.93	32.08	326630
2016-10-17	32.03	32.26	32.00	32.08	184520
2016-10-18	32.42	32.59	32.18	32.20	270466
2016-10-19	32.25	32.41	32.13	32.23	220702
2016-10-20	32.11	32.24	31.98	32.20	448570
2016-10-21	32.48	32.72	31.98	32.17	677808
2016-10-24	32.29	32.33	32.01	32.26	272534
2016-10-25	32.23	32.39	31.69	31.76	282828
2016-10-26	31.54	31.64	31.08	31.10	481420
2016-10-27	31.30	31.37	30.78	30.91	306128
2016-10-28	30.90	31.03	30.74	30.87	290416
2016-10-31	30.99	31.09	30.64	31.04	336224
2016-11-01	31.03	31.22	30.38	30.67	319576
2016-11-02	30.55	30.61	29.93	30.22	558368
2016-11-03	30.10	30.68	30.10	30.36	294724
2016-11-04	30.09	30.87	29.75	30.37	817902
2016-11-07	30.70	31.05	30.59	30.74	488652
2016-11-08	30.73	31.46	30.59	31.44	710676
2016-11-09	30.76	31.09	30.29	31.06	524298
2016-11-10	31.08	31.26	30.62	30.82	632554
2016-11-11	30.76	30.76	30.30	30.39	454094
2016-11-14	30.42	30.42	29.30	29.52	658222
2016-11-15	29.60	30.13	29.49	30.02	519036
2016-11-16	29.92	30.55	29.87	30.53	535056
2016-11-17	30.53	30.81	30.48	30.81	382328
2016-11-18	30.80	30.90	30.39	30.74	418378
2016-11-21	30.85	30.99	30.31	30.58	320996
2016-11-22	30.70	30.96	30.49	30.93	472590
2016-11-23	30.77	31.48	30.77	31.46	390708
2016-11-25	31.33	31.49	31.08	31.17	186520
2016-11-28	31.17	31.71	31.17	31.34	404838
2016-11-29	31.33	31.88	31.09	31.71	438986
2016-11-30	31.82	32.06	31.75	31.78	563580
2016-12-01	31.81	32.17	30.95	31.16	669194
2016-12-02	31.09	31.27	31.00	31.17	487068
2016-12-05	31.23	31.37	30.89	30.97	409552
2016-12-06	31.00	31.00	30.17	30.67	526326
2016-12-07	30.58	30.86	30.32	30.86	498508
2016-12-08	30.89	30.89	30.59	30.72	578880
2016-12-09	30.87	30.87	30.57	30.57	294066
2016-12-12	29.58	30.66	29.58	30.64	672694
2016-12-13	30.60	31.59	30.60	31.03	1410818
2016-12-14	30.71	30.85	30.50	30.51	9261614
2016-12-15	30.50	30.71	30.25	30.36	1547616
2016-12-16	30.49	30.49	30.25	30.25	1075710
2016-12-19	30.25	30.68	30.14	30.64	725558
2016-12-20	30.68	31.15	30.67	30.93	710778
2016-12-21	31.00	31.10	30.77	31.02	450204
2016-12-22	31.11	31.11	30.60	30.68	414486
2016-12-23	30.61	30.81	30.61	30.73	177056
2016-12-27	30.80	30.85	30.64	30.76	216488
2016-12-28	30.82	31.17	30.74	30.76	533338
2016-12-29	30.76	31.13	30.76	31.03	299790
2016-12-30	31.09	31.24	30.81	30.91	311214
2017-01-03	31.02	31.02	30.58	30.76	327824
2017-01-04	30.99	31.32	30.81	31.27	692500
2017-01-05	31.27	31.58	31.20	31.42	364004
2017-01-06	31.44	31.46	31.19	31.30	236424
2017-01-09	31.30	31.34	31.10	31.11	202368
2017-01-10	31.14	31.77	31.11	31.55	375950
2017-01-11	31.38	32.02	31.38	31.91	363234
2017-01-12	31.88	32.25	31.58	32.08	284032
2017-01-13	32.12	32.17	31.97	32.10	205504
2017-01-17	32.12	32.42	32.01	32.17	319050
2017-01-18	32.17	32.19	31.65	31.66	280016
2017-01-19	31.70	31.74	31.22	31.27	426350
2017-01-20	31.35	31.81	31.35	31.70	384020
2017-01-23	31.78	31.93	31.48	31.81	552232
2017-01-24	32.17	33.18	32.09	33.02	639754
2017-01-25	33.49	35.07	33.16	34.27	624478
2017-01-26	34.51	34.85	34.27	34.78	507562
2017-01-27	34.90	34.90	34.52	34.79	534520
2017-01-30	34.78	34.97	33.96	34.07	426837
2017-01-31	34.05	34.33	33.96	34.27	364298
2017-02-01	34.49	34.49	33.63	33.75	502667
2017-02-02	33.72	33.99	33.13	33.30	787104
2017-02-03	34.10	34.90	32.66	33.42	1265353
2017-02-06	33.30	33.31	32.82	33.30	612019
2017-02-07	33.15	33.38	32.90	33.03	462980
2017-02-08	33.12	33.12	32.59	32.96	429543
2017-02-09	32.88	33.26	32.88	33.13	524353
2017-02-10	33.14	33.63	33.14	33.55	378891
2017-02-13	33.72	33.81	33.40	33.67	378017
2017-02-14	33.85	33.94	33.57	33.78	417039
2017-02-15	33.76	34.09	33.65	34.02	414315
2017-02-16	34.10	34.25	33.71	33.96	569322
2017-02-17	33.74	33.88	33.50	33.54	639745
2017-02-21	33.65	33.75	33.46	33.65	981822
2017-02-22	33.74	33.87	33.55	33.83	286917
2017-02-23	33.81	34.02	33.36	33.76	440763
2017-02-24	33.74	33.80	33.30	33.48	503131
2017-02-27	33.43	33.57	33.18	33.50	382235
2017-02-28	33.50	33.58	32.95	32.98	858593
2017-03-01	33.09	33.24	32.75	33.17	616624
2017-03-02	33.10	33.44	33.03	33.22	460524
2017-03-03	33.22	33.36	32.93	33.20	317305
2017-03-06	33.10	33.40	32.78	33.35	536569
2017-03-07	33.23	33.34	33.05	33.25	435623
2017-03-08	33.22	33.30	32.88	33.12	455837
2017-03-09	33.17	33.55	33.17	33.32	297386
2017-03-10	33.51	33.73	33.35	33.61	419025
2017-03-13	33.71	34.12	33.70	34.06	763760
2017-03-14	33.93	34.15	33.82	33.94	674922
2017-03-15	34.14	34.69	34.03	34.60	660772
2017-03-16	34.77	34.79	34.49	34.56	422291
2017-03-17	34.77	34.86	34.40	34.47	482513
2017-03-20	34.51	34.63	33.86	34.08	414741
2017-03-21	34.20	34.45	33.55	33.62	354096
2017-03-22	33.64	33.87	33.31	33.78	305911
2017-03-23	33.83	34.17	33.73	33.90	507609
2017-03-24	34.03	34.25	33.79	34.00	359011
2017-03-27	33.87	34.02	33.65	33.93	532519
2017-03-28	33.95	34.12	33.81	34.00	635956
2017-03-29	34.02	34.14	33.76	34.00	515432
2017-03-30	34.07	34.25	33.85	34.06	573862
2017-03-31	34.00	34.12	33.93	34.01	642697
2017-04-03	34.04	34.12	33.70	34.09	607434
2017-04-04	33.87	34.05	33.76	33.89	442394
2017-04-05	34.01	34.01	33.12	33.21	928311
2017-04-06	33.26	33.36	32.94	33.29	603386
2017-04-07	33.36	33.42	32.80	33.00	747439
2017-04-10	33.05	33.45	33.03	33.39	485825
2017-04-11	33.31	33.63	33.21	33.37	507772
2017-04-12	33.35	33.65	33.35	33.55	442056
2017-04-13	33.44	33.78	33.29	33.31	314861
2017-04-17	33.24	33.92	33.24	33.76	340776
2017-04-18	33.76	33.78	33.43	33.73	410732
2017-04-19	33.81	33.90	33.67	33.81	257336
2017-04-20	33.81	34.11	33.81	34.07	298427
2017-04-21	33.93	34.18	33.92	33.96	273391
2017-04-24	34.29	34.49	34.19	34.39	415282
2017-04-25	34.80	35.21	34.30	34.89	492301
2017-04-26	34.87	34.87	34.44	34.51	426128
2017-04-27	34.59	34.68	34.34	34.58	369433
2017-04-28	34.69	34.71	34.27	34.68	261339
2017-05-01	34.75	34.98	34.61	34.77	310432
2017-05-02	34.89	35.15	34.63	34.74	428321
2017-05-03	34.81	34.83	34.50	34.56	344910
2017-05-04	34.62	34.69	34.35	34.50	380507
2017-05-05	34.65	34.89	34.48	34.82	396818
2017-05-08	34.80	35.02	34.60	34.83	417603
2017-05-09	33.50	33.50	32.05	32.86	2239363
2017-05-10	32.75	33.05	32.61	32.86	792733
2017-05-11	32.80	32.97	32.50	32.71	949936
2017-05-12	32.72	32.79	32.04	32.16	1281296
2017-05-15	32.24	32.70	32.24	32.48	995331
2017-05-16	32.65	32.65	32.30	32.51	803597
2017-05-17	32.34	32.41	31.66	31.73	769398
2017-05-18	31.69	31.85	31.46	31.77	663418
2017-05-19	32.00	32.28	31.84	32.25	393979
2017-05-22	32.40	32.58	32.32	32.53	357439
2017-05-23	32.69	32.69	32.23	32.34	639429
2017-05-24	32.34	32.49	32.11	32.42	657657
2017-05-25	32.62	32.67	32.37	32.51	362671
2017-05-26	32.57	32.70	32.49	32.55	383675
2017-05-30	32.54	32.58	32.22	32.27	765698
2017-05-31	32.42	32.68	32.08	32.63	799239
2017-06-01	32.71	32.86	32.52	32.76	417229
2017-06-02	32.81	32.98	32.52	32.75	347086
2017-06-05	32.80	32.97	32.62	32.79	286810
2017-06-06	32.91	33.00	32.59	32.70	423139
2017-06-07	32.73	32.73	32.42	32.48	696939
2017-06-08	32.54	32.96	32.44	32.88	463335
2017-06-09	32.94	33.29	32.40	32.69	665878
2017-06-12	32.57	32.64	32.02	32.42	427745
2017-06-13	32.56	32.77	32.33	32.54	429470
2017-06-14	32.62	32.76	31.88	32.08	433192
2017-06-15	31.83	31.86	31.12	31.49	630764
2017-06-16	31.44	31.55	31.13	31.37	870268
2017-06-19	31.49	32.56	31.21	32.40	603755
2017-06-20	32.28	32.50	32.13	32.22	561320
2017-06-21	32.30	32.76	31.97	32.14	832666
2017-06-22	32.25	32.75	32.13	32.40	415050
2017-06-23	32.42	32.45	32.03	32.06	556653
2017-06-26	32.14	32.47	31.66	31.70	555941
2017-06-27	31.64	31.81	31.23	31.32	423604
2017-06-28	31.44	31.65	31.21	31.42	568152
2017-06-29	31.35	31.42	30.88	31.10	608054
2017-06-30	31.21	31.64	31.18	31.54	441427
2017-07-03	31.77	33.19	31.06	31.08	152939
2017-07-05	31.25	31.45	30.92	31.15	459550
2017-07-06	31.15	31.23	30.95	31.02	550914
2017-07-07	31.11	31.42	31.09	31.38	363071
2017-07-10	31.33	31.59	31.28	31.46	206457
2017-07-11	31.41	31.74	31.41	31.57	339173
2017-07-12	32.00	32.37	31.92	32.20	437014
2017-07-13	32.29	33.07	32.26	32.98	531861
2017-07-14	33.11	33.62	32.88	32.97	538737
2017-07-17	32.87	33.04	32.60	32.82	516646
2017-07-18	32.71	32.98	32.68	32.82	479365
2017-07-19	32.97	33.04	32.77	32.98	391862
2017-07-20	33.19	33.31	32.89	33.08	578119
2017-07-21	33.06	33.12	32.86	33.06	285983
2017-07-24	33.07	33.17	32.77	33.16	367326
2017-07-25	33.31	33.40	33.14	33.34	277035
2017-07-26	33.40	34.50	33.39	34.42	612791
2017-07-27	34.51	34.57	33.64	33.89	480292
2017-07-28	33.85	34.09	33.68	33.72	284629
2017-07-31	33.76	33.77	33.32	33.50	481719
2017-08-01	33.61	33.85	33.43	33.80	202850
2017-08-02	33.85	33.85	33.31	33.46	310190
2017-08-03	33.55	33.71	33.16	33.38	638175
2017-08-04	34.90	34.98	34.30	34.49	818565
2017-08-07	34.53	34.53	33.68	33.72	362207
2017-08-08	33.70	33.83	32.77	32.82	1327590
2017-08-09	32.64	32.68	31.00	32.33	1210066
2017-08-10	32.27	32.31	31.77	31.77	465855
2017-08-11	31.77	31.99	31.61	31.91	412817
2017-08-14	32.17	32.42	31.93	31.97	740833
2017-08-15	31.95	32.22	31.82	32.07	418711
2017-08-16	32.08	32.50	32.08	32.48	342739
2017-08-17	32.39	32.69	32.13	32.15	512024
2017-08-18	32.10	32.27	31.88	31.95	325759
2017-08-21	31.86	32.13	31.73	32.09	283978
2017-08-22	32.25	32.45	31.99	32.39	277049
2017-08-23	32.30	32.32	32.07	32.09	280754
2017-08-24	32.16	32.25	31.77	31.88	329054
2017-08-25	32.08	32.11	31.90	31.95	407173
2017-08-28	32.08	32.08	31.73	31.86	173073
2017-08-29	31.73	31.82	31.60	31.64	302995
2017-08-30	31.64	31.65	31.47	31.60	757154
2017-08-31	31.84	32.26	31.65	32.24	497361
2017-09-01	32.38	32.49	32.21	32.36	415512
2017-09-05	32.29	32.36	31.75	31.84	285084
2017-09-06	31.95	32.28	31.70	32.01	269702
2017-09-07	32.09	32.22	32.00	32.12	367733
2017-09-08	32.09	32.13	31.94	32.07	308348
2017-09-11	32.19	32.36	31.92	32.33	607252
2017-09-12	32.47	32.50	32.24	32.28	270554
2017-09-13	32.34	32.35	32.12	32.27	764960
2017-09-14	32.28	32.31	32.12	32.27	535650
2017-09-15	32.32	32.42	32.14	32.24	769767
2017-09-18	32.25	32.32	32.00	32.14	1180459
2017-09-19	31.97	32.19	31.93	31.98	563915
2017-09-20	31.98	32.04	31.47	31.66	676254
2017-09-21	31.75	31.99	31.47	31.79	324510
2017-09-22	32.08	32.20	31.89	32.07	607664
2017-09-25	32.06	32.06	31.69	31.75	340080
2017-09-26	31.88	31.88	31.21	31.43	674510
2017-09-27	31.72	31.92	31.52	31.63	434165
2017-09-28	31.61	31.92	31.61	31.86	208931
2017-09-29	31.98	32.43	31.89	32.29	680733
2017-10-02	32.28	32.73	32.22	32.50	695733
2017-10-03	32.50	32.68	32.26	32.31	294095
2017-10-04	32.26	32.87	32.23	32.85	449535
2017-10-05	32.90	33.13	32.67	33.13	437732
2017-10-06	33.00	33.28	32.96	33.25	340692
2017-10-09	33.30	33.44	33.11	33.36	168048
2017-10-10	33.45	33.61	33.33	33.45	311287
2017-10-11	33.45	33.80	33.45	33.65	275396
2017-10-12	33.71	33.85	33.38	33.42	499455
2017-10-13	33.54	33.82	33.47	33.68	353657
2017-10-16	33.47	33.79	33.47	33.67	201691
2017-10-17	33.68	33.84	33.57	33.70	470977
2017-10-18	34.07	34.07	33.72	33.83	476118
2017-10-19	33.79	33.89	33.70	33.86	344232
2017-10-20	33.87	33.93	33.70	33.79	716611
2017-10-23	33.87	34.03	33.75	33.89	290757
2017-10-24	33.99	34.13	33.91	34.09	266464
2017-10-25	34.06	34.17	33.76	33.96	317207
2017-10-26	33.99	34.40	33.84	34.38	460763
2017-10-27	34.56	34.83	34.13	34.72	549445
2017-10-30	34.74	35.12	34.72	34.94	549031
2017-10-31	34.97	35.16	34.78	34.98	540436
2017-11-01	35.07	35.10	34.05	34.26	595357
2017-11-02	34.37	34.37	33.99	34.20	561595
2017-11-03	35.05	35.45	34.36	34.48	917541
2017-11-06	34.38	34.56	34.15	34.25	448472
2017-11-07	34.22	34.22	33.47	33.73	460425
2017-11-08	33.69	33.87	33.29	33.40	490253
2017-11-09	33.22	33.22	32.56	32.83	672994
2017-11-10	32.79	33.48	32.74	33.42	463378
2017-11-13	33.26	33.41	33.14	33.41	468189
2017-11-14	33.25	33.39	32.98	33.23	308659
2017-11-15	33.11	33.26	33.01	33.18	439633
2017-11-16	33.22	33.33	33.08	33.10	658975
2017-11-17	33.12	33.18	32.82	33.06	829821
2017-11-20	33.07	33.55	32.89	33.53	726794
2017-11-21	33.61	33.93	33.52	33.91	555416
2017-11-22	33.43	33.74	32.79	33.02	1430809
2017-11-24	33.01	33.14	32.92	33.02	368442
2017-11-27	33.08	33.36	33.02	33.10	665764
2017-11-28	33.20	33.20	32.83	33.06	652763
2017-11-29	32.96	33.07	32.11	32.63	582663
2017-11-30	32.70	32.70	32.30	32.61	777007
2017-12-01	32.65	32.85	32.18	32.47	536562
2017-12-04	32.55	32.68	32.06	32.27	616603
2017-12-05	32.27	32.60	32.19	32.45	462720
2017-12-06	32.42	32.51	32.09	32.18	520279
2017-12-07	32.14	32.50	32.05	32.34	433278
2017-12-08	32.39	32.77	32.38	32.53	395513
2017-12-11	32.61	33.05	32.46	32.90	356968
2017-12-12	32.89	32.89	32.57	32.60	286924
2017-12-13	32.70	32.84	32.48	32.71	273953
2017-12-14	32.76	32.96	32.70	32.89	355807
2017-12-15	32.99	33.02	32.70	32.79	717099
2017-12-18	32.84	32.96	32.55	32.69	440946
2017-12-19	32.71	32.92	32.45	32.71	311507
2017-12-20	32.74	32.89	32.33	32.73	378198
2017-12-21	33.00	33.00	32.66	32.71	438503
2017-12-22	32.73	32.93	32.57	32.76	314503
2017-12-26	32.75	33.09	32.70	33.03	186095
2017-12-27	33.01	33.16	32.92	33.01	342976
2017-12-28	34.45	35.80	34.22	35.52	2909436
2017-12-29	35.53	35.80	35.32	35.67	2157271
2018-01-02	35.67	35.67	34.16	34.81	1530016
2018-01-03	34.89	34.96	34.30	34.38	628944
2018-01-04	34.52	34.60	34.18	34.35	490475
2018-01-05	34.50	34.51	34.11	34.31	553512
2018-01-08	34.25	34.29	33.91	33.97	543139
2018-01-09	34.03	34.13	33.70	33.83	339297
2018-01-10	33.77	33.77	33.29	33.50	633541
2018-01-11	33.56	33.86	33.19	33.79	595516
2018-01-12	33.80	34.25	33.73	33.81	410138
2018-01-16	33.81	33.85	33.41	33.60	674170
2018-01-17	33.62	33.79	33.46	33.70	461305
2018-01-18	33.68	33.93	33.57	33.70	337197
2018-01-19	33.75	33.79	33.56	33.66	316719
2018-01-22	33.58	33.77	33.45	33.76	535482
2018-01-23	33.81	34.13	33.53	34.08	314779
2018-01-24	34.21	34.68	34.06	34.35	499278
2018-01-25	34.40	34.49	33.84	33.88	383459
2018-01-26	33.98	34.21	33.80	34.21	287571
2018-01-29	34.20	34.36	33.92	34.17	589075
2018-01-30	33.96	34.26	33.91	34.11	571617
2018-01-31	34.09	34.47	33.95	34.25	699799
2018-02-01	37.50	40.31	37.05	38.60	4135350
2018-02-02	38.06	38.09	36.48	36.50	1994166
2018-02-05	36.34	36.99	35.80	35.87	1671036
2018-02-06	35.43	35.87	34.79	35.55	1479470
2018-02-07	35.47	35.64	34.88	35.02	908471
2018-02-08	35.17	35.17	34.31	34.31	1150514
2018-02-09	34.51	34.61	33.48	34.43	727709
2018-02-12	34.68	34.93	34.44	34.70	700577
2018-02-13	34.71	34.76	34.30	34.70	619312
2018-02-14	34.63	35.68	34.41	35.48	692313
2018-02-15	35.65	35.65	34.94	35.35	440647
2018-02-16	35.18	35.37	34.90	35.11	483978
2018-02-20	35.01	35.23	34.43	34.97	668393
2018-02-21	35.10	35.31	34.68	34.69	421513
2018-02-22	34.81	34.89	34.44	34.55	506909
2018-02-23	34.73	35.43	34.49	35.41	605355
2018-02-26	35.57	35.79	35.40	35.72	511377
2018-02-27	35.76	35.88	35.35	35.50	592587
2018-02-28	35.48	35.80	35.04	35.08	487644
2018-03-01	34.93	35.10	34.43	34.68	374357
2018-03-02	34.51	35.11	34.24	34.84	541860
2018-03-05	34.55	35.09	34.41	34.98	783950
2018-03-06	35.12	35.39	34.92	35.15	490137
2018-03-07	34.99	35.82	34.98	35.49	516660
2018-03-08	35.50	36.11	35.48	36.08	593786
2018-03-09	36.36	36.36	35.97	36.22	566076
2018-03-12	36.28	36.46	36.05	36.39	492559
2018-03-13	36.50	36.76	36.19	36.24	597060
2018-03-14	36.46	36.58	36.14	36.46	379149
2018-03-15	36.46	36.47	36.00	36.24	329806
2018-03-16	36.39	36.84	36.15	36.31	419864
2018-03-19	36.22	36.32	35.40	35.62	458505
2018-03-20	35.63	35.86	35.26	35.44	290841
2018-03-21	35.54	36.14	35.54	35.73	444369
2018-03-22	35.48	35.53	34.57	34.71	631914
2018-03-23	34.80	34.93	34.21	34.24	577210
2018-03-26	34.33	34.70	34.15	34.64	429467
2018-03-27	34.79	34.79	33.90	34.06	613139
2018-03-28	34.06	34.34	33.78	34.04	588275
2018-03-29	34.22	34.89	33.98	34.80	567363
2018-04-02	34.66	34.66	33.77	33.96	558399
2018-04-03	33.96	34.39	33.93	34.34	423983
2018-04-04	33.91	34.55	33.59	34.45	280299
2018-04-05	34.72	35.04	34.14	34.36	400078
2018-04-06	34.08	34.58	33.88	34.16	340000
2018-04-09	34.22	34.94	34.22	34.54	394631
2018-04-10	34.90	35.09	34.31	34.64	397132
2018-04-11	34.55	34.55	34.15	34.19	393452
2018-04-12	34.47	34.61	34.23	34.45	185243
2018-04-13	34.67	34.67	33.95	34.18	258232
2018-04-16	34.27	34.60	34.21	34.55	302056
2018-04-17	34.76	36.46	34.74	35.86	1696248
2018-04-18	35.90	35.99	35.61	35.79	406682
2018-04-19	35.72	36.08	35.24	35.42	321952
2018-04-20	35.42	35.42	35.07	35.30	438800
2018-04-23	35.27	35.57	35.00	35.19	376501
2018-04-24	35.44	35.54	34.81	34.93	281646
2018-04-25	34.82	35.08	34.59	35.04	256541
2018-04-26	35.08	35.81	35.08	35.52	357815
2018-04-27	35.80	35.99	35.45	35.53	311801
2018-04-30	35.69	36.06	35.31	35.33	301799
2018-05-01	35.24	35.84	35.24	35.83	208612
2018-05-02	35.96	36.37	35.86	36.11	376664
2018-05-03	36.10	36.16	35.46	35.93	297185
2018-05-04	35.78	36.27	35.65	36.18	232501
2018-05-07	36.36	36.73	36.18	36.57	263212
2018-05-08	36.56	36.58	36.30	36.37	504097
2018-05-09	36.46	36.77	36.15	36.59	663123
2018-05-10	34.20	34.92	33.26	34.71	3165992
2018-05-11	34.89	35.52	34.80	34.84	951207
2018-05-14	34.86	35.14	34.54	34.64	631476
2018-05-15	34.48	34.48	34.00	34.05	362004
2018-05-16	34.42	34.42	33.81	34.13	608596
2018-05-17	34.11	34.20	33.95	33.99	597991
2018-05-18	33.92	34.10	33.90	34.00	404461
2018-05-21	34.17	34.23	34.00	34.09	178165
2018-05-22	34.14	34.60	34.11	34.19	377131
2018-05-23	33.90	34.46	33.90	34.43	357999
2018-05-24	34.45	34.70	34.38	34.65	373773
2018-05-25	34.61	35.19	34.61	34.73	317081
2018-05-29	34.38	34.38	33.88	34.23	308003
2018-05-30	34.50	35.02	34.26	34.80	433841
2018-05-31	34.88	34.93	34.50	34.87	432037
2018-06-01	35.05	35.51	34.88	35.31	390643
2018-06-04	35.40	35.52	35.12	35.32	235169
2018-06-05	35.45	35.64	35.00	35.52	583861
2018-06-06	35.71	35.78	35.48	35.66	275759
2018-06-07	35.60	35.75	35.25	35.41	210556
2018-06-08	35.40	35.75	35.29	35.67	146657
2018-06-11	35.80	36.04	35.72	35.83	330282
2018-06-12	35.82	36.18	35.82	36.13	247540
2018-06-13	36.25	36.58	36.10	36.32	471373
2018-06-14	36.35	36.58	35.93	35.97	473771
2018-06-15	35.96	36.01	35.37	35.92	681540
2018-06-18	35.72	35.90	35.36	35.66	516889
2018-06-19	35.48	35.69	35.29	35.47	517142
2018-06-20	35.66	36.17	35.41	35.96	468420
2018-06-21	36.09	36.09	35.60	35.72	485680
2018-06-22	35.72	35.96	35.30	35.78	395211
2018-06-25	35.52	35.52	34.67	34.81	609739
2018-06-26	34.90	35.14	34.53	34.92	432057
2018-06-27	35.15	35.42	34.53	34.56	384309
2018-06-28	34.51	35.01	34.50	34.96	372642
2018-06-29	35.09	35.32	35.01	35.19	493365
2018-07-02	34.99	35.51	34.93	35.51	405651
2018-07-03	36.10	36.19	35.23	35.59	165251
2018-07-05	35.61	36.09	35.50	36.05	245785
2018-07-06	36.12	36.48	35.98	36.44	378805
2018-07-09	36.58	36.99	36.42	36.96	285009
2018-07-10	36.93	37.30	36.87	37.16	405743
2018-07-11	36.98	37.17	36.65	36.85	587211
2018-07-12	37.07	37.85	37.07	37.76	511651
2018-07-13	37.73	38.14	37.67	37.92	376380
2018-07-16	37.83	38.23	37.75	38.07	315775
2018-07-17	37.75	37.75	37.03	37.43	695258
2018-07-18	37.50	37.83	37.28	37.72	301436
2018-07-19	37.63	37.82	37.35	37.68	298351
2018-07-20	37.71	38.14	37.71	37.91	442867
2018-07-23	37.86	37.86	37.43	37.69	389447
2018-07-24	37.97	38.08	37.35	37.55	327733
2018-07-25	37.72	37.99	37.59	37.97	330189
2018-07-26	37.83	38.58	37.81	38.42	544571
2018-07-27	38.45	38.58	37.55	37.83	780540
2018-07-30	37.93	37.99	36.89	36.96	446872
2018-07-31	37.00	37.39	36.97	37.20	524138
2018-08-01	37.21	37.68	37.03	37.37	723990
2018-08-02	37.27	37.86	37.07	37.76	623801
2018-08-03	39.50	40.02	38.99	39.27	1578070
2018-08-06	39.24	39.55	38.29	38.93	902847
2018-08-07	38.92	39.20	38.33	38.66	690212
2018-08-08	38.65	39.30	38.58	39.28	728365
2018-08-09	39.30	39.69	39.20	39.32	594877
2018-08-10	39.11	39.21	38.82	38.98	389889
2018-08-13	39.00	39.37	38.77	39.00	306453
2018-08-14	39.15	39.39	38.93	39.34	711536
2018-08-15	39.15	39.17	38.58	38.67	778431
2018-08-16	38.80	39.03	38.71	38.78	396354
2018-08-17	38.72	38.93	38.32	38.83	357354
2018-08-20	38.92	38.95	38.57	38.71	368240
2018-08-21	38.86	38.86	38.42	38.52	315712
2018-08-22	38.44	38.58	38.34	38.44	426365
2018-08-23	38.51	38.98	38.24	38.83	514659
2018-08-24	39.00	39.13	38.66	38.94	623387
2018-08-27	39.11	39.18	38.87	38.93	554777
2018-08-28	39.11	39.26	38.82	38.98	498506
2018-08-29	38.96	39.57	38.96	39.33	469656
2018-08-30	39.19	39.75	39.00	39.73	648606
2018-08-31	39.55	39.63	39.12	39.25	399025
2018-09-04	39.21	39.45	38.59	39.36	305073
2018-09-05	39.27	39.37	38.32	38.90	592807
2018-09-06	38.85	39.06	38.29	38.49	408586
2018-09-07	38.16	38.57	38.06	38.37	343385
2018-09-10	38.44	38.55	38.33	38.44	593359
2018-09-11	38.39	38.54	38.23	38.43	340639
2018-09-12	38.40	38.54	37.95	38.32	391379
2018-09-13	38.34	38.61	38.17	38.31	516937
2018-09-14	38.33	38.83	38.00	38.62	312587
2018-09-17	38.62	38.85	38.12	38.16	265243
2018-09-18	38.13	38.52	38.12	38.21	385368
2018-09-19	38.18	38.42	37.71	38.18	376808
2018-09-20	38.31	38.55	38.26	38.51	223430
2018-09-21	38.54	38.69	38.14	38.17	379232
2018-09-24	38.02	38.10	37.77	37.99	255880
2018-09-25	38.20	38.23	37.94	37.98	251055
2018-09-26	38.04	38.36	37.83	37.91	273224
2018-09-27	38.05	38.55	37.96	38.49	474574
2018-09-28	38.41	38.54	37.87	38.04	457515
2018-10-01	38.23	38.58	37.70	37.77	394890
2018-10-02	37.77	37.77	37.12	37.21	269070
2018-10-03	37.28	37.36	36.98	37.13	311051
2018-10-04	37.12	37.12	36.14	36.58	626099
2018-10-05	36.63	36.81	36.01	36.22	316517
2018-10-08	36.21	37.23	35.60	35.90	341595
2018-10-09	35.73	36.02	35.55	35.59	321570
2018-10-10	35.58	35.67	34.16	34.17	846325
2018-10-11	34.01	34.60	33.91	33.97	647634
2018-10-12	34.69	34.87	33.89	34.78	675260
2018-10-15	34.68	34.83	34.09	34.12	383010
2018-10-16	34.49	35.08	34.32	35.01	414768
2018-10-17	35.10	35.10	34.58	34.87	353970
2018-10-18	34.83	34.83	34.33	34.33	406445
2018-10-19	34.52	34.56	33.89	33.99	243076
2018-10-22	34.16	34.51	33.94	34.35	525617
2018-10-23	33.80	34.54	33.36	34.38	415179
2018-10-24	34.48	34.61	33.56	33.56	369307
2018-10-25	33.75	34.12	33.58	33.71	415354
2018-10-26	33.14	33.45	32.66	33.11	404849
2018-10-29	33.67	33.78	32.33	32.73	542002
2018-10-30	32.72	33.28	32.12	33.27	478748
2018-10-31	33.67	34.27	33.42	33.80	431972
2018-11-01	31.99	34.21	31.98	33.97	1058553
2018-11-02	33.83	34.11	32.93	33.16	580271
2018-11-05	33.18	33.32	32.86	32.96	418242
2018-11-06	32.88	33.34	32.72	33.10	359020
2018-11-07	33.37	33.88	33.37	33.71	360510
2018-11-08	33.71	33.87	33.25	33.35	537546
2018-11-09	33.27	33.27	32.77	33.05	261466
2018-11-12	32.93	32.93	32.33	32.44	371069
2018-11-13	32.64	33.27	32.52	32.95	462219
2018-11-14	33.25	33.47	32.57	32.73	377227
2018-11-15	32.70	33.09	32.56	32.89	702185
2018-11-16	32.83	33.27	32.67	33.20	501276
2018-11-19	33.23	33.23	32.29	32.52	392145
2018-11-20	32.00	32.80	32.00	32.56	866888
2018-11-21	32.85	33.79	32.72	33.44	585557
2018-11-23	33.13	33.74	32.62	33.50	171363
2018-11-26	33.72	34.15	33.63	34.12	474510
2018-11-27	33.86	34.37	33.86	34.09	369568
2018-11-28	34.20	34.76	34.19	34.59	379215
2018-11-29	34.39	34.58	33.96	34.00	341330
2018-11-30	34.02	34.36	33.72	34.31	296021
2018-12-03	34.93	34.93	34.15	34.58	424488
2018-12-04	34.49	34.81	33.98	34.23	500287
2018-12-06	33.68	33.68	33.02	33.43	1004945
2018-12-07	33.43	33.49	32.82	33.06	379346
2018-12-10	33.05	33.52	32.85	33.35	294608
2018-12-11	33.63	34.19	33.37	33.49	317466
2018-12-12	33.82	34.65	33.67	34.04	783381
2018-12-13	34.16	34.34	33.62	33.88	213295
2018-12-14	33.48	33.48	32.62	32.74	678784
2018-12-17	32.64	32.79	31.89	32.01	373320
2018-12-18	32.20	33.50	32.20	33.31	752215
2018-12-19	33.19	33.64	32.75	32.97	435302
2018-12-20	32.86	33.43	32.09	32.64	504261
2018-12-21	32.71	32.98	31.33	31.44	886094
2018-12-24	31.41	31.76	30.99	31.44	407900
2018-12-26	31.65	32.61	31.50	32.61	426993
2018-12-27	32.20	32.67	31.90	32.66	499049
2018-12-28	32.76	32.84	32.30	32.44	371111
2018-12-31	32.74	32.78	32.27	32.60	474881
2019-01-02	32.10	32.53	31.98	32.43	449014
2019-01-03	32.18	32.36	31.43	31.45	311478
2019-01-04	31.91	32.32	31.79	32.21	335399
2019-01-07	32.22	32.86	32.04	32.76	464218
2019-01-08	33.05	33.81	32.80	33.71	567192
2019-01-09	33.78	34.30	33.63	34.18	490233
2019-01-10	34.03	34.59	33.75	34.47	385878
2019-01-11	34.33	34.53	34.08	34.49	326982
2019-01-14	34.19	34.37	33.87	34.27	216877
2019-01-15	34.28	34.51	34.21	34.41	328380
2019-01-16	34.46	34.76	34.41	34.50	272638
2019-01-17	34.42	34.88	34.35	34.81	236691
2019-01-18	34.91	35.35	34.91	35.29	359587
2019-01-22	34.65	34.97	34.40	34.78	363181
2019-01-23	35.12	35.23	34.24	34.97	335583
2019-01-24	35.05	35.56	35.03	35.23	481749
2019-01-25	35.48	36.16	35.48	35.81	756360
2019-01-28	35.55	35.65	35.24	35.50	562565
2019-01-29	35.42	35.74	34.99	35.09	473558
2019-01-30	35.33	35.35	34.79	35.27	894425
2019-01-31	35.48	35.91	35.25	35.64	687807
2019-02-01	37.49	38.23	36.80	37.24	1436836
2019-02-04	37.05	37.64	36.77	37.60	1083862
2019-02-05	37.70	37.94	37.49	37.69	675976
2019-02-06	37.69	37.69	37.32	37.48	482065
2019-02-07	37.16	37.29	36.68	36.94	424155
2019-02-08	36.82	37.12	36.77	37.03	350058
2019-02-11	37.01	37.24	36.61	36.70	444286
2019-02-12	36.91	37.21	36.68	36.86	335379
2019-02-13	37.02	37.31	36.93	37.06	587033
2019-02-14	37.00	37.56	36.83	37.41	754863
2019-02-15	37.45	37.60	37.08	37.56	688666
2019-02-19	37.46	37.65	37.27	37.54	369400
2019-02-20	37.53	37.98	37.53	37.68	600724
2019-02-21	37.68	37.85	37.38	37.41	350539
2019-02-22	37.45	37.98	37.45	37.89	291868
2019-02-25	38.00	38.34	38.00	38.08	330720
2019-02-26	38.00	38.35	38.00	38.20	343055
2019-02-27	38.33	38.42	37.97	38.37	285085
2019-02-28	38.18	38.41	37.90	37.92	392167
2019-03-01	37.94	38.28	37.91	38.07	426932
2019-03-04	37.98	38.30	37.62	37.86	338868
2019-03-05	37.87	38.10	37.77	37.82	411526
2019-03-06	37.70	38.16	37.70	37.87	438219
2019-03-07	37.95	38.02	37.37	37.60	350365
2019-03-08	37.47	37.76	37.01	37.57	243974
2019-03-11	37.64	37.87	37.53	37.74	368845
2019-03-12	37.50	38.11	37.49	38.02	342773
2019-03-13	38.20	38.33	37.98	38.00	255441
2019-03-14	38.01	38.14	37.70	37.89	349205
2019-03-15	37.89	38.17	37.78	38.10	725648
2019-03-18	38.59	38.59	37.74	38.15	978907
2019-03-19	38.37	38.77	38.23	38.38	380262
2019-03-20	38.35	38.38	37.73	37.85	387785
2019-03-21	37.74	38.26	37.69	38.15	322789
2019-03-22	38.01	38.01	37.32	37.44	275497
2019-03-25	37.42	37.54	37.17	37.51	391238
2019-03-26	37.73	37.99	37.66	37.74	337642
2019-03-27	37.74	38.07	37.50	37.90	409393
2019-03-28	37.99	38.51	37.77	38.48	585750
2019-03-29	38.70	38.85	38.07	38.43	350570
2019-04-01	38.56	38.83	38.20	38.55	673254
2019-04-02	38.54	38.57	38.14	38.46	305751
2019-04-03	38.49	38.85	38.40	38.67	356204
2019-04-04	38.60	38.65	37.92	38.07	527369
2019-04-05	38.32	38.50	38.05	38.47	548340
2019-04-08	38.50	38.69	37.97	38.28	494588
2019-04-09	38.14	38.61	38.08	38.57	330019
2019-04-10	38.61	38.78	38.44	38.46	271737
2019-04-11	38.64	38.73	38.21	38.62	198598
2019-04-12	38.80	38.85	38.63	38.82	349257
2019-04-15	38.77	38.97	38.54	38.61	398075
2019-04-16	38.78	39.29	38.64	38.71	579475
2019-04-17	38.96	38.96	37.91	38.05	478144
2019-04-18	38.06	38.12	37.50	38.08	367573
2019-04-22	38.03	38.27	37.85	37.94	313739
2019-04-23	37.99	38.15	37.84	38.12	520877
2019-04-24	38.31	38.43	38.08	38.14	274028
2019-04-25	38.15	38.38	38.00	38.35	268855
2019-04-26	38.33	38.43	37.93	38.42	260862
2019-04-29	38.42	38.43	38.02	38.27	548464
2019-04-30	38.39	38.64	38.14	38.45	737996
2019-05-01	38.57	38.68	38.27	38.44	647843
2019-05-02	39.50	40.34	38.59	39.75	861358
2019-05-03	39.75	40.32	39.75	40.29	787143
2019-05-06	39.53	40.26	39.52	40.20	429596
2019-05-07	40.10	40.10	39.20	39.32	485362
2019-05-08	39.40	40.46	39.24	40.24	655407
2019-05-09	39.79	40.39	39.69	40.22	590898
2019-05-10	40.21	40.49	39.61	40.35	495091
2019-05-13	39.80	40.09	39.51	39.59	546833
2019-05-14	39.61	39.88	39.49	39.72	568575
2019-05-15	39.66	40.15	39.66	39.93	659309
2019-05-16	39.93	40.41	39.82	40.30	1365408
2019-05-17	40.13	40.98	39.97	40.80	733049
2019-05-20	40.65	40.72	40.31	40.43	427172
2019-05-21	40.79	41.04	40.70	40.94	426615
2019-05-22	40.80	41.13	40.77	41.03	602853
2019-05-23	40.74	40.79	40.11	40.35	549334
2019-05-24	40.59	40.89	40.45	40.47	322780
2019-05-28	40.62	40.95	40.53	40.57	403768
2019-05-29	40.40	40.58	39.84	39.90	584017
2019-05-30	39.88	39.90	39.64	39.76	297467
2019-05-31	39.54	39.93	39.38	39.72	414574
2019-06-03	39.80	39.87	38.81	39.00	662396
2019-06-04	39.30	39.60	38.88	39.59	536947
2019-06-05	39.89	40.21	39.50	40.11	359314
2019-06-06	40.31	40.81	40.23	40.75	659030
2019-06-07	40.92	41.35	40.92	41.11	490605
2019-06-10	41.42	41.57	41.20	41.28	382184
2019-06-11	41.57	41.57	40.63	40.99	350575
2019-06-12	41.05	41.35	40.88	41.27	347591
2019-06-13	41.48	41.50	41.18	41.36	446880
2019-06-14	41.12	41.31	41.00	41.26	473464
2019-06-17	41.36	41.44	40.64	40.84	1287713
2019-06-18	41.14	41.30	40.87	41.23	879206
2019-06-19	41.39	41.39	40.84	41.34	912200
2019-06-20	41.92	42.34	41.42	41.57	1655156
2019-06-21	41.28	41.51	41.03	41.14	4986087
2019-06-24	41.35	41.95	41.21	41.67	1039468
2019-06-25	41.64	41.75	40.86	40.89	677878
2019-06-26	41.15	41.22	40.67	41.03	633650
2019-06-27	41.18	41.57	41.04	41.19	629711
2019-06-28	41.32	41.44	41.06	41.20	777135
2019-07-01	41.52	41.60	41.20	41.36	470681
2019-07-02	41.38	41.96	41.36	41.88	431794
2019-07-03	41.99	42.41	41.98	42.33	192869
2019-07-05	42.33	42.34	41.63	42.00	420534
2019-07-08	41.79	41.94	41.52	41.83	429282
2019-07-09	41.79	42.88	41.63	42.45	658147
2019-07-10	42.56	43.09	42.40	42.56	934323
2019-07-11	42.99	43.14	42.70	42.95	595059
2019-07-12	43.04	43.12	42.36	42.50	496812
2019-07-15	42.46	42.78	42.29	42.75	421035
2019-07-16	42.76	42.82	42.38	42.44	543589
2019-07-17	42.56	42.87	42.48	42.52	270422
2019-07-18	42.50	42.77	42.35	42.68	440186
2019-07-19	42.78	42.99	42.70	42.73	600483
2019-07-22	42.74	43.54	42.70	43.38	855450
2019-07-23	43.50	43.56	42.99	43.22	501325
2019-07-24	43.24	43.76	42.97	43.71	800651
2019-07-25	43.71	43.99	43.49	43.91	759189
2019-07-26	44.03	44.49	43.92	44.06	801859
2019-07-29	44.21	44.38	43.45	43.70	597288
2019-07-30	43.39	43.59	43.13	43.20	420895
2019-07-31	43.25	43.34	42.16	42.63	642907
2019-08-01	42.83	43.27	42.38	42.40	733379
2019-08-02	41.03	41.19	38.66	38.76	1491751
2019-08-05	38.02	38.68	37.15	37.53	789135
2019-08-06	37.95	38.25	37.49	37.84	711864
2019-08-07	37.59	38.07	37.46	37.97	642314
2019-08-08	38.16	38.68	37.96	38.55	679012
2019-08-09	38.46	38.58	38.14	38.43	358895
2019-08-12	38.19	38.50	38.13	38.34	528356
2019-08-13	38.28	38.50	38.05	38.36	488483
2019-08-14	37.74	38.08	37.18	37.55	670121
2019-08-15	37.56	37.96	37.53	37.89	480216
2019-08-16	38.08	38.51	38.05	38.46	391113
2019-08-19	38.88	39.01	38.49	38.69	384992
2019-08-20	38.70	38.72	38.36	38.59	386486
2019-08-21	39.05	39.16	38.77	38.95	367536
2019-08-22	38.92	39.16	38.60	39.08	352773
2019-08-23	38.99	39.29	38.49	38.57	433690
2019-08-26	38.94	38.94	38.24	38.49	363602
2019-08-27	38.63	38.82	38.27	38.61	413382
2019-08-28	38.58	38.58	38.21	38.51	282284
2019-08-29	38.68	38.95	38.50	38.85	373994
2019-08-30	39.00	39.26	38.78	39.09	282012
2019-09-03	38.70	39.64	38.61	39.54	1130891
2019-09-04	39.81	40.46	39.81	40.33	1129668
2019-09-05	40.69	41.95	40.69	41.53	1111033
2019-09-06	41.55	41.92	41.47	41.51	841200
2019-09-09	41.60	41.60	40.97	41.37	607062
2019-09-10	41.37	41.37	40.39	40.96	450545
2019-09-11	41.07	41.18	40.69	41.18	415895
2019-09-12	41.32	41.50	41.05	41.25	597665
2019-09-13	41.23	41.43	40.75	40.93	569542
2019-09-16	40.85	41.00	40.60	40.88	469985
2019-09-17	40.89	41.15	40.77	40.99	507001
2019-09-18	40.99	41.02	40.38	40.86	869029
2019-09-19	40.96	41.44	40.87	41.19	594939
2019-09-20	41.25	41.77	41.10	41.39	665549
2019-09-23	41.16	41.21	40.75	41.05	397180
2019-09-24	41.26	41.26	40.55	40.63	347889
2019-09-25	40.69	41.04	40.16	40.93	403391
2019-09-26	41.06	41.11	40.50	40.88	314830
2019-09-27	41.11	41.14	40.29	40.54	261499
2019-09-30	40.57	41.09	40.27	40.81	294197
2019-10-01	41.00	41.24	40.37	40.38	315628
2019-10-02	40.10	40.25	39.20	39.61	580779
2019-10-03	39.60	40.08	39.21	40.00	310562
2019-10-04	40.18	40.57	40.18	40.44	220861
2019-10-07	40.12	40.53	40.00	40.24	393590
2019-10-08	40.03	40.30	39.72	39.88	435763
2019-10-09	40.16	40.55	40.16	40.49	296043
2019-10-10	40.20	40.52	39.93	40.29	516859
2019-10-11	40.57	41.13	40.57	40.77	372149
2019-10-14	40.68	40.81	40.42	40.64	103787
2019-10-15	40.83	40.98	40.54	40.71	384384
2019-10-16	40.46	40.90	40.30	40.79	384473
2019-10-17	40.94	41.15	40.73	40.85	513501
2019-10-18	40.93	42.65	39.30	39.34	2331788
2019-10-21	39.88	40.34	39.70	39.92	1305055
2019-10-22	39.96	40.12	39.20	39.28	1365161
2019-10-23	39.25	39.69	39.25	39.50	539636
2019-10-24	39.83	40.10	39.63	39.88	499459
2019-10-25	40.01	40.21	39.72	40.03	331404
2019-10-28	40.18	40.48	39.97	40.33	231707
2019-10-29	40.36	40.48	40.15	40.20	271229
2019-10-30	40.28	40.42	39.86	40.36	388200
2019-10-31	40.50	40.50	40.10	40.26	418164
2019-11-01	39.88	41.61	39.69	41.13	546543
2019-11-04	41.20	41.42	41.05	41.19	564866
2019-11-05	41.20	41.43	40.91	40.98	759674
2019-11-06	40.88	41.06	40.83	40.95	449873
2019-11-07	41.00	41.50	41.00	41.17	425082
2019-11-08	41.08	41.58	41.03	41.56	486556
2019-11-11	41.59	43.12	41.04	42.54	1172101
2019-11-12	43.27	43.27	42.37	42.65	880569
2019-11-13	42.65	43.56	42.54	43.53	604417
2019-11-14	43.40	43.61	43.31	43.39	373162
2019-11-15	43.39	43.54	43.35	43.46	276209
2019-11-18	43.20	43.55	43.20	43.51	310576
2019-11-19	43.60	43.79	43.49	43.56	297918
2019-11-20	43.58	43.68	42.83	43.21	372105
2019-11-21	43.12	43.25	42.90	43.15	354391
2019-11-22	43.29	43.29	42.87	43.03	334678
2019-11-25	43.02	43.88	43.02	43.80	464685
2019-11-26	43.92	44.47	43.83	44.40	520044
2019-11-27	44.20	44.27	43.85	43.91	211719
2019-11-29	43.95	43.97	43.54	43.58	153786
2019-12-02	43.68	43.68	42.88	43.24	299225
2019-12-03	42.91	43.09	42.53	42.80	298481
2019-12-04	43.16	43.19	42.57	42.75	324807
2019-12-05	42.86	42.99	42.49	42.78	294103
2019-12-06	42.96	42.96	42.64	42.66	311349
2019-12-09	42.65	42.79	42.38	42.46	362585
2019-12-10	42.40	42.67	42.27	42.50	356756
2019-12-11	42.46	42.88	42.46	42.84	379979
2019-12-12	42.89	43.11	42.68	43.05	433355
2019-12-13	42.92	43.37	42.89	43.11	355224
2019-12-16	43.36	43.93	43.36	43.80	365883
2019-12-17	43.75	43.80	43.40	43.69	359226
2019-12-18	43.69	44.19	43.64	43.85	359246
2019-12-19	43.83	43.83	43.56	43.64	250439
2019-12-20	43.88	44.67	43.48	44.59	1209927
2019-12-23	44.60	44.60	43.95	44.04	325260
2019-12-24	44.22	44.22	43.61	43.69	115599
2019-12-26	43.88	44.06	43.61	44.06	204403
2019-12-27	44.14	44.22	43.76	44.06	321886
2019-12-30	44.07	44.07	43.49	43.82	207148
2019-12-31	43.67	44.13	43.67	44.07	256739
2020-01-02	44.10	44.42	43.97	44.42	362220
2020-01-03	43.91	44.28	43.83	44.20	258936
2020-01-06	43.85	44.52	43.84	44.50	412525
2020-01-07	44.39	44.74	44.32	44.67	566481
2020-01-08	44.70	45.30	44.63	44.99	587072
2020-01-09	45.30	46.07	45.26	45.99	624707
2020-01-10	46.19	46.31	45.73	45.80	442929
2020-01-13	45.77	46.13	45.67	45.97	331605
2020-01-14	45.92	45.92	45.42	45.63	228158
2020-01-15	45.79	46.59	45.69	46.45	362291
2020-01-16	46.79	46.87	46.45	46.81	353213
2020-01-17	46.83	47.05	46.73	46.94	307647
2020-01-21	46.91	47.04	46.49	46.65	366137
2020-01-22	47.02	47.07	46.59	46.76	406319
2020-01-23	46.89	46.89	46.24	46.39	406783
2020-01-24	46.76	46.82	46.07	46.40	271558
2020-01-27	45.80	46.57	45.46	46.49	448295
2020-01-28	46.62	47.18	46.40	47.07	434338
2020-01-29	47.25	47.38	46.57	46.60	326062
2020-01-30	46.41	46.59	45.88	46.40	341272
2020-01-31	46.80	47.26	44.55	44.99	1152701
2020-02-03	44.99	46.72	44.87	45.58	722196
2020-02-04	45.88	46.92	45.88	46.66	474907
2020-02-05	47.02	47.02	46.11	46.40	418374
2020-02-06	46.67	47.27	46.29	47.26	516996
2020-02-07	47.18	47.18	46.39	46.50	350513
2020-02-10	46.52	46.78	46.13	46.78	612164
2020-02-11	46.99	47.12	46.63	46.92	577317
2020-02-12	47.05	47.53	46.76	47.48	406023
2020-02-13	47.37	47.54	47.12	47.18	271323
2020-02-14	47.38	47.84	47.27	47.80	444739
2020-02-18	47.47	47.85	47.37	47.52	740603
2020-02-19	47.81	47.81	47.33	47.48	272968
2020-02-20	47.45	47.45	46.56	47.29	312220
2020-02-21	47.23	47.27	46.28	46.39	300632
2020-02-24	44.92	45.79	44.49	44.95	526714
2020-02-25	45.29	45.50	43.63	43.71	467225
2020-02-26	43.70	44.51	43.56	43.69	551388
2020-02-27	42.72	43.00	41.83	41.83	623568
2020-02-28	41.07	41.92	40.18	41.92	669491
2020-03-02	42.27	42.73	41.39	42.72	626094
2020-03-03	42.88	43.45	41.90	42.01	688666
2020-03-04	42.67	43.50	42.38	43.47	441909
2020-03-05	42.60	43.35	42.47	42.86	767677
2020-03-06	41.71	42.09	40.84	41.55	815197
2020-03-09	39.32	39.96	37.34	37.65	723159
2020-03-10	38.72	39.55	37.53	39.48	763972
2020-03-11	38.62	38.89	37.06	37.66	865860
2020-03-12	35.52	35.73	33.44	33.53	992662
2020-03-13	35.00	36.86	33.81	36.82	1073762
2020-03-16	32.51	34.73	31.88	32.46	821018
2020-03-17	32.79	34.30	31.25	33.65	1011025
2020-03-18	31.53	33.20	29.87	32.28	883754
2020-03-19	31.98	32.70	30.90	32.16	727338
2020-03-20	32.56	33.56	30.52	30.63	2015531
2020-03-23	30.63	31.16	29.12	29.22	1151214
2020-03-24	30.71	32.09	30.23	32.07	1106636
2020-03-25	32.27	34.47	31.95	32.54	889945
2020-03-26	33.08	35.66	32.87	35.53	738018
2020-03-27	34.69	34.69	32.65	32.86	934622
2020-03-30	33.23	34.33	32.64	34.30	486084
2020-03-31	33.77	35.46	33.76	34.92	728546
2020-04-01	33.97	34.74	33.69	34.06	721585
2020-04-02	33.86	34.62	33.59	34.51	491021
2020-04-03	34.41	34.51	33.82	34.00	574223
2020-04-06	35.31	36.84	35.07	36.64	656209
2020-04-07	37.00	37.85	35.66	35.82	859099
2020-04-08	35.87	36.60	35.28	36.43	728631
2020-04-09	36.91	37.04	35.99	36.83	739028
2020-04-13	36.66	36.74	35.65	35.99	659693
2020-04-14	37.08	37.67	36.41	37.49	603106
2020-04-15	36.81	37.14	36.51	36.77	371345
2020-04-16	36.88	38.03	36.64	37.89	741742
2020-04-17	38.71	39.20	38.39	39.13	776997
2020-04-20	38.36	38.94	37.86	38.58	653079
2020-04-21	38.04	38.12	36.28	36.28	724499
2020-04-22	37.25	37.25	36.66	36.98	499045
2020-04-23	37.27	37.51	36.80	36.90	531701
2020-04-24	37.33	37.33	36.56	36.92	480223
2020-04-27	37.51	37.51	36.63	37.07	826606
2020-04-28	37.76	37.96	36.29	36.48	811759
2020-04-29	37.07	38.31	37.07	37.98	785492
2020-04-30	38.42	38.47	37.54	37.95	518388
2020-05-01	39.53	39.53	37.00	37.84	1404835
2020-05-04	37.39	38.41	37.39	38.16	842124
2020-05-05	38.45	39.14	38.04	38.66	668458
2020-05-06	38.98	39.17	38.61	38.67	476468
2020-05-07	39.13	39.50	39.01	39.09	406258
2020-05-08	39.58	39.84	39.23	39.56	322620
2020-05-11	39.24	40.00	39.16	39.80	398793
2020-05-12	40.00	40.00	38.97	38.97	431992
2020-05-13	39.11	39.30	37.92	38.11	669338
2020-05-14	37.63	38.00	37.13	37.99	492293
2020-05-15	37.77	38.28	37.52	38.23	490233
2020-05-18	38.68	40.33	38.66	40.04	706642
2020-05-19	40.04	40.55	39.72	39.73	618766
2020-05-20	40.19	40.22	39.30	39.53	349675
2020-05-21	39.41	39.54	38.77	39.11	210444
2020-05-22	39.16	39.69	38.86	39.66	344852
2020-05-26	41.46	41.50	40.40	40.59	653259
2020-05-27	40.95	41.05	39.83	40.71	416118
2020-05-28	40.64	41.18	40.36	40.89	523792
2020-05-29	41.00	41.64	40.85	41.54	566882
2020-06-01	41.59	42.24	41.42	42.09	441535
2020-06-02	42.30	43.01	42.13	42.93	840765
2020-06-03	43.11	43.70	42.86	43.57	557378
2020-06-04	43.45	43.53	42.37	42.58	413240
2020-06-05	42.97	43.65	42.59	43.14	491687
2020-06-08	43.31	43.64	43.01	43.48	654360
2020-06-09	43.01	43.42	42.90	43.20	630096
2020-06-10	43.55	44.05	43.28	43.69	326338
2020-06-11	42.85	42.93	41.19	41.19	466414
2020-06-12	41.97	42.41	41.14	41.88	337103
2020-06-15	41.23	42.15	40.92	41.84	448143
2020-06-16	42.73	43.37	42.25	42.71	381594
2020-06-17	42.86	43.11	42.43	42.54	319709
2020-06-18	42.55	42.82	42.37	42.66	389501
2020-06-19	43.00	43.11	42.08	42.72	1786250
2020-06-22	42.59	43.78	42.43	43.65	425817
2020-06-23	43.86	44.04	43.08	43.14	448845
2020-06-24	42.99	43.16	42.09	42.39	372713
2020-06-25	42.52	43.38	41.89	43.24	770911
2020-06-26	43.24	43.27	42.48	42.50	569499
2020-06-29	42.71	43.00	42.14	42.50	604597
2020-06-30	42.32	42.72	42.20	42.48	669993
2020-07-01	42.59	42.86	42.24	42.66	353928
2020-07-02	43.11	43.19	42.76	42.97	370543
2020-07-06	43.32	43.82	43.22	43.45	521857
2020-07-07	43.28	43.60	42.79	42.84	375771
2020-07-08	42.90	43.29	42.66	43.27	363543
2020-07-09	43.49	43.58	42.60	43.13	577263
2020-07-10	43.25	43.25	42.50	42.77	375799
2020-07-13	43.00	43.00	41.90	42.02	390586
2020-07-14	41.76	42.33	41.39	42.28	392387
2020-07-15	42.50	43.27	42.33	42.97	367257
2020-07-16	42.72	42.75	42.11	42.56	318029
2020-07-17	42.69	43.15	42.55	43.09	431652
2020-07-20	43.36	44.36	43.01	44.34	717795
2020-07-21	45.40	45.40	44.40	44.72	924119
2020-07-22	44.74	45.07	44.61	44.99	812140
2020-07-23	45.00	45.59	44.91	45.04	607216
2020-07-24	44.75	44.90	44.32	44.51	350817
2020-07-27	44.59	44.88	44.16	44.82	423132
2020-07-28	44.62	44.71	44.17	44.18	218616
2020-07-29	44.56	45.22	44.37	44.95	575265
2020-07-30	44.50	45.04	43.83	44.88	368493
2020-07-31	45.00	45.03	44.20	45.03	550960
2020-08-03	45.20	45.67	45.20	45.34	282914
2020-08-04	45.15	45.97	45.07	45.30	592864
2020-08-05	45.47	45.97	45.43	45.95	769023
2020-08-06	46.12	46.41	45.76	46.25	812421
2020-08-07	47.52	47.52	45.37	45.81	922407
2020-08-10	45.24	45.44	44.09	44.71	567038
2020-08-11	44.67	44.73	43.60	43.87	1009296
2020-08-12	43.96	44.38	43.46	43.55	928754
2020-08-13	43.55	44.28	43.47	43.85	628363
2020-08-14	43.71	43.92	43.49	43.61	382985
2020-08-17	43.75	44.09	43.39	43.59	567744
2020-08-18	43.64	43.87	43.46	43.75	575739
2020-08-19	43.81	44.26	43.75	43.90	527774
2020-08-20	43.81	44.70	43.77	44.65	578152
2020-08-21	44.70	44.70	44.13	44.40	358295
2020-08-24	44.66	44.84	43.87	44.24	469520
2020-08-25	44.26	44.59	44.15	44.34	290265
2020-08-26	44.69	45.27	44.24	45.27	354441
2020-08-27	45.49	45.89	44.99	45.85	748259
2020-08-28	46.16	46.26	45.81	46.18	483253
2020-08-31	46.28	46.28	45.21	45.38	541207
2020-09-01	45.49	45.99	45.33	45.97	600709
2020-09-02	46.14	47.07	45.83	46.99	689700
2020-09-03	46.48	46.48	44.26	44.60	1094603
2020-09-04	44.49	44.62	42.83	43.57	662017
2020-09-08	42.65	43.18	42.33	42.43	532257
2020-09-09	42.95	43.50	42.68	43.25	660842
2020-09-10	43.56	43.63	42.29	42.40	639978
2020-09-11	42.73	42.90	41.80	42.20	388674
2020-09-14	42.66	42.93	42.27	42.45	343002
2020-09-15	42.68	42.93	42.58	42.71	382141
2020-09-16	42.83	43.03	42.10	42.14	379287
2020-09-17	41.72	42.11	41.46	42.07	440326
2020-09-18	42.12	42.44	41.53	41.93	797198
2020-09-21	41.41	41.61	40.76	41.54	694689
2020-09-22	41.84	42.31	41.33	42.22	528478
2020-09-23	42.34	42.52	41.18	41.35	628927
2020-09-24	41.23	41.43	40.59	41.30	576088
2020-09-25	41.19	41.99	41.10	41.91	344473
2020-09-28	42.42	42.76	42.25	42.40	357433
2020-09-29	42.46	42.73	42.14	42.20	404598
2020-09-30	42.36	42.66	42.09	42.24	547873
2020-10-01	42.63	42.91	42.43	42.72	236537
2020-10-02	42.13	42.46	41.62	41.98	301558
2020-10-05	42.24	42.51	42.11	42.36	233446
2020-10-06	42.36	42.36	41.34	41.49	354890
2020-10-07	41.66	42.04	41.56	41.78	229674
2020-10-08	41.99	42.07	41.57	41.82	249099
2020-10-09	42.10	42.40	42.00	42.31	214332
2020-10-12	42.50	42.91	42.36	42.76	206953
2020-10-13	42.84	42.84	42.10	42.11	270841
2020-10-14	42.16	42.32	41.40	41.54	351476
2020-10-15	40.96	41.64	40.70	41.57	391709
2020-10-16	41.67	42.13	41.54	41.84	519951
2020-10-19	42.22	42.34	41.61	41.74	463457
2020-10-20	41.99	41.99	41.14	41.29	397806
2020-10-21	41.32	41.46	40.79	41.02	654045
2020-10-22	41.14	41.27	40.41	40.68	638686
2020-10-23	40.72	40.86	40.54	40.73	1242600
2020-10-26	40.40	40.44	38.94	39.62	900209
2020-10-27	39.81	40.17	39.42	39.62	1134881
2020-10-28	38.77	39.10	37.98	38.04	2154860
2020-10-29	37.97	38.28	37.60	37.69	823399
2020-10-30	37.48	37.61	36.53	36.73	956147
2020-11-02	37.10	37.43	36.18	36.40	1364828
2020-11-03	36.96	37.82	36.95	37.61	1435884
2020-11-04	38.30	39.26	38.08	38.66	620991
2020-11-05	39.68	40.00	38.95	39.20	789250
2020-11-06	42.75	43.00	40.41	41.44	1704634
2020-11-09	42.33	42.58	40.27	40.64	1576462
2020-11-10	40.36	41.35	40.14	40.90	692985
2020-11-11	41.07	42.27	41.07	41.95	589626
2020-11-12	41.82	41.93	41.08	41.38	447632
2020-11-13	41.40	42.29	41.40	42.27	405197
2020-11-16	42.50	42.62	41.85	42.13	486572
2020-11-17	41.73	42.36	41.69	42.18	474235
2020-11-18	42.29	42.57	42.06	42.30	499326
2020-11-19	42.21	42.67	41.96	42.66	415851
2020-11-20	42.54	43.22	42.45	43.05	813219
2020-11-23	43.02	43.55	42.76	43.50	596283
2020-11-24	43.83	44.02	43.17	43.92	517464
2020-11-25	44.11	44.33	43.73	43.88	460836
2020-11-27	44.29	44.72	44.12	44.60	251544
2020-11-30	44.59	44.75	44.14	44.17	897481
2020-12-01	44.34	44.79	44.19	44.39	329711
2020-12-02	44.23	44.80	44.08	44.78	342935
2020-12-03	44.67	45.38	44.55	45.15	321719
2020-12-04	45.31	45.88	45.28	45.81	388026
2020-12-07	45.71	46.14	45.71	46.02	403065
2020-12-08	45.93	46.10	45.63	46.02	372156
2020-12-09	46.10	46.20	45.59	45.88	641621
2020-12-10	45.72	45.97	45.17	45.89	299378
2020-12-11	45.58	45.70	45.17	45.60	259940
2020-12-14	45.86	46.50	45.77	45.98	484111
2020-12-15	46.29	46.31	45.62	45.69	223155
2020-12-16	45.69	45.97	45.20	45.37	398819
2020-12-17	45.61	45.97	45.36	45.76	298740
2020-12-18	45.81	45.82	44.89	45.19	926121
2020-12-21	44.75	45.02	43.71	44.88	356949
2020-12-22	45.12	45.60	44.67	45.42	380771
2020-12-23	45.40	45.56	44.94	45.13	426334
2020-12-24	45.39	45.76	45.20	45.73	141084
2020-12-28	45.98	46.10	45.54	45.68	212553
2020-12-29	45.94	46.08	45.15	45.49	367197
2020-12-30	45.48	45.83	45.42	45.49	417489
2020-12-31	45.48	45.72	45.33	45.46	347979
2021-01-04	45.64	45.85	44.92	45.44	807383
2021-01-05	45.36	45.81	45.35	45.70	662310
2021-01-06	45.34	45.54	44.81	44.89	844121
2021-01-07	45.12	45.18	44.48	44.73	617500
2021-01-08	44.80	45.26	44.61	44.84	528559
2021-01-11	44.57	44.75	44.06	44.26	289312
2021-01-12	44.16	44.56	43.68	44.52	431750
2021-01-13	44.52	45.44	44.30	45.21	826793
2021-01-14	45.21	46.91	45.09	46.40	580955
2021-01-15	46.41	46.58	45.78	46.20	430667
2021-01-19	46.28	46.79	46.21	46.66	396971
2021-01-20	46.91	47.56	46.91	47.52	356367
2021-01-21	47.53	47.65	46.86	47.00	636205
2021-01-22	46.86	47.04	46.61	46.83	182439
2021-01-25	46.83	47.00	46.00	46.58	296908
2021-01-26	46.73	46.88	46.16	46.71	302261
2021-01-27	46.30	46.65	45.68	46.19	2010105
2021-01-28	46.14	46.50	45.67	46.34	851244
2021-01-29	46.41	46.41	44.62	44.79	490292
2021-02-01	45.11	46.00	45.03	45.88	284440
2021-02-02	46.15	46.80	46.03	46.73	471076
2021-02-03	46.77	47.16	46.20	47.06	351841
2021-02-04	47.35	47.67	46.53	47.58	691310
2021-02-05	48.48	49.83	48.12	48.74	1064876
2021-02-08	49.02	49.99	48.94	49.26	637675
2021-02-09	49.26	49.65	49.01	49.19	852293
2021-02-10	49.40	49.51	48.66	48.95	1137257
2021-02-11	49.03	49.16	48.16	48.26	704057
2021-02-12	48.04	48.04	47.02	47.94	657684
2021-02-16	47.93	48.07	47.08	47.24	792872
2021-02-17	47.13	47.13	46.43	46.91	402340
2021-02-18	46.94	47.22	46.14	46.83	416785
2021-02-19	46.84	46.93	46.09	46.64	446247
2021-02-22	46.28	46.28	45.50	45.60	524972
2021-02-23	45.42	45.42	44.44	45.10	799411
2021-02-24	45.00	45.77	44.53	45.66	559536
2021-02-25	45.66	45.96	45.01	45.11	565396
2021-02-26	45.30	45.30	44.54	44.57	541233
2021-03-01	45.24	45.83	45.19	45.78	366776
2021-03-02	45.90	46.25	45.22	46.01	397110
2021-03-03	46.00	46.00	45.02	45.37	581692
2021-03-04	45.44	45.70	44.22	44.51	877873
2021-03-05	44.74	45.58	44.03	45.33	549014
2021-03-08	45.13	45.85	45.03	45.03	316512
2021-03-09	45.60	46.87	45.60	46.47	641798
2021-03-10	46.97	47.17	46.44	46.57	638008
2021-03-11	47.10	48.23	47.10	47.90	679191
2021-03-12	47.66	47.79	47.15	47.61	520448
2021-03-15	47.69	48.78	47.44	48.74	675522
2021-03-16	48.93	49.52	48.71	49.49	798246
2021-03-17	49.32	49.35	48.30	48.87	706262
2021-03-18	48.45	49.05	48.18	48.36	451546
2021-03-19	48.60	49.59	48.12	49.34	638542
2021-03-22	49.41	49.78	49.18	49.29	431953
2021-03-23	49.20	49.61	48.34	48.51	638522
2021-03-24	48.80	48.96	47.60	47.63	425072
2021-03-25	47.57	47.77	47.14	47.66	345476
2021-03-26	47.91	48.00	47.29	48.00	571865
2021-03-29	48.03	48.10	47.33	47.72	340268
2021-03-30	47.55	47.70	47.02	47.39	317343
2021-03-31	47.86	48.16	47.50	47.71	344253
2021-04-01	47.94	48.40	47.92	48.30	267839
2021-04-05	48.54	48.90	48.50	48.85	273469
2021-04-06	48.85	49.21	48.27	48.96	221666
2021-04-07	49.09	49.29	48.77	48.83	325052
2021-04-08	49.26	49.73	49.11	49.29	500869
2021-04-09	49.00	49.39	48.91	49.36	274113
2021-04-12	49.14	49.73	49.10	49.56	299223
2021-04-13	49.59	49.91	49.40	49.50	350177
2021-04-14	49.35	50.21	49.35	49.48	450097
2021-04-15	49.79	50.00	49.53	49.92	241684
2021-04-16	49.92	50.13	49.48	49.83	247557
2021-04-19	49.66	49.88	49.06	49.29	317064
2021-04-20	49.24	49.38	48.46	48.65	479905
2021-04-21	48.99	49.00	48.53	48.85	410836
2021-04-22	48.97	49.11	48.31	48.80	702000
2021-04-23	49.00	49.12	47.61	47.65	525301
2021-04-26	47.82	47.87	47.27	47.71	992201
2021-04-27	47.95	48.21	47.29	48.09	576984
2021-04-28	48.12	48.12	47.48	47.71	1033457
2021-04-29	48.00	48.18	47.45	47.78	731158
2021-04-30	47.35	47.53	46.78	47.10	637464
2021-05-03	47.36	47.82	47.11	47.45	546460
2021-05-04	47.31	47.39	46.95	47.33	548223
2021-05-05	47.50	47.52	46.66	46.66	492267
2021-05-06	46.77	46.88	45.94	46.52	727472
2021-05-07	46.84	47.99	46.44	47.94	781673
2021-05-10	48.89	49.78	46.91	46.95	953872
2021-05-11	46.26	46.67	45.89	46.08	852524
2021-05-12	45.76	46.15	45.44	45.60	574041
2021-05-13	45.84	46.06	45.19	45.26	673582
2021-05-14	45.69	46.23	45.39	46.18	346833
2021-05-17	45.96	46.01	45.60	45.88	525305
2021-05-18	45.86	46.54	45.72	46.10	473325
2021-05-19	45.26	45.76	45.13	45.73	426553
2021-05-20	45.92	46.42	45.92	46.29	376586
2021-05-21	46.60	46.60	45.62	45.77	384902
2021-05-24	46.11	46.67	45.76	45.91	269757
2021-05-25	46.26	46.33	45.83	46.16	484288
2021-05-26	46.24	46.75	46.11	46.53	748779
2021-05-27	46.48	47.06	46.37	46.79	604726
2021-05-28	47.08	47.70	46.72	46.98	619663
2021-06-01	47.12	47.92	47.10	47.53	667538
2021-06-02	47.56	47.95	47.26	47.74	600707
2021-06-03	47.23	47.92	47.11	47.64	780955
2021-06-04	47.94	48.80	47.67	48.59	564542
2021-06-07	48.55	48.91	48.32	48.82	415750
2021-06-08	48.81	49.28	48.44	48.73	468112
2021-06-09	48.98	49.52	48.68	49.18	398225
2021-06-10	49.19	49.78	48.99	49.59	368901
2021-06-11	49.62	49.77	49.41	49.73	167663
2021-06-14	49.54	49.94	49.47	49.92	233333
2021-06-15	49.80	50.32	49.80	50.16	368159
2021-06-16	50.41	50.69	49.64	49.73	340284
2021-06-17	49.49	50.59	49.39	50.27	506781
2021-06-18	50.16	50.19	49.22	49.72	935155
2021-06-21	49.72	50.28	49.49	50.01	279391
2021-06-22	50.01	50.57	49.78	50.50	577029
2021-06-23	50.65	50.66	50.30	50.40	977811
2021-06-24	50.81	50.89	50.43	50.67	477821
2021-06-25	51.09	51.14	50.56	51.08	408116
2021-06-28	51.35	51.84	51.16	51.78	528661
2021-06-29	51.66	51.82	51.43	51.77	359828
2021-06-30	51.40	51.59	50.34	50.80	626147
2021-07-01	50.75	51.49	50.51	51.44	332588
2021-07-02	51.72	52.04	51.39	51.95	272109
2021-07-06	51.86	52.04	50.82	51.23	308070
2021-07-07	51.26	51.92	51.26	51.79	319867
2021-07-08	51.15	51.27	50.76	51.03	346497
2021-07-09	51.03	51.57	50.87	51.52	195362
2021-07-12	51.59	51.66	50.91	50.99	252353
2021-07-13	50.99	51.11	50.40	50.60	360730
2021-07-14	50.81	51.05	50.33	50.71	275824
2021-07-15	50.54	50.86	50.27	50.48	352537
2021-07-16	50.67	50.68	50.10	50.17	274403
2021-07-19	49.67	49.79	49.02	49.30	411247
2021-07-20	49.48	50.57	49.26	50.42	362791
2021-07-21	50.43	50.83	50.36	50.75	320549
2021-07-22	50.93	51.03	50.78	50.93	294765
2021-07-23	51.09	51.38	50.91	51.35	188107
2021-07-26	51.40	51.40	50.77	50.98	433496
2021-07-27	50.98	51.64	50.82	51.59	418077
2021-07-28	51.52	51.91	51.38	51.78	363175
2021-07-29	51.85	52.23	51.78	51.90	188192
2021-07-30	51.73	52.04	51.61	51.91	349073
2021-08-02	52.03	52.19	51.84	51.88	139174
2021-08-03	52.07	52.34	51.54	51.86	350411
2021-08-04	51.83	52.05	51.55	51.60	363665
2021-08-05	51.68	52.20	51.55	52.17	367356
2021-08-06	52.50	53.46	51.96	52.62	640137
2021-08-09	52.47	52.62	52.14	52.36	554291
2021-08-10	52.60	52.68	52.03	52.50	415024
2021-08-11	52.60	52.77	52.20	52.61	260999
2021-08-12	52.46	53.20	52.44	53.16	284968
2021-08-13	53.30	53.57	53.08	53.56	305346
2021-08-16	53.55	53.55	53.09	53.41	210881
2021-08-17	53.07	53.18	52.52	52.97	552726
2021-08-18	52.94	53.16	52.79	52.88	498176
2021-08-19	52.50	52.85	50.07	52.56	334696
2021-08-20	52.60	53.35	52.28	53.27	289478
2021-08-23	53.50	53.74	53.22	53.68	305140
2021-08-24	53.83	54.03	53.43	53.97	201593
2021-08-25	54.02	54.53	53.89	54.41	292544
2021-08-26	54.40	54.54	53.94	53.96	230585
2021-08-27	53.97	54.49	53.94	54.48	287976
2021-08-30	54.69	54.92	54.52	54.64	153484
2021-08-31	54.66	55.23	54.66	54.83	476915
2021-09-01	54.99	55.25	54.60	54.98	296713
2021-09-02	54.75	54.99	54.63	54.94	226480
2021-09-03	54.87	55.01	54.69	54.84	173271
2021-09-07	54.71	54.72	54.30	54.32	215921
2021-09-08	54.35	54.74	54.12	54.37	291824
2021-09-09	54.18	54.47	53.67	53.69	430975
2021-09-10	53.87	53.99	53.16	53.19	269696
2021-09-13	53.29	53.67	52.25	52.44	447980
2021-09-14	52.45	52.93	52.42	52.62	356142
2021-09-15	52.73	52.91	52.14	52.81	312081
2021-09-16	52.53	52.84	52.07	52.46	357207
2021-09-17	52.02	52.51	51.03	51.17	895805
2021-09-20	50.50	50.83	49.79	50.38	382880
2021-09-21	50.72	50.91	50.27	50.29	376589
2021-09-22	50.36	51.47	50.03	51.27	348395
2021-09-23	51.42	52.03	51.38	51.58	271571
2021-09-24	51.46	51.77	51.19	51.70	251229
2021-09-27	51.51	51.62	50.78	51.47	332548
2021-09-28	50.99	50.99	49.59	49.71	670554
2021-09-29	49.99	50.08	48.78	49.03	458589
2021-09-30	48.51	49.75	48.51	48.74	369955
2021-10-01	49.13	49.23	48.25	49.08	326901
2021-10-04	48.89	48.93	47.75	48.49	415061
2021-10-05	48.73	48.88	48.32	48.60	374946
2021-10-06	48.23	48.59	48.01	48.44	214846
2021-10-07	48.75	49.47	48.75	49.25	500677
2021-10-08	49.40	49.69	49.15	49.16	293575
2021-10-11	49.07	49.26	48.29	48.75	162842
2021-10-12	48.95	49.06	48.53	48.66	262929
2021-10-13	48.91	49.43	48.80	49.41	358659
2021-10-14	49.88	50.42	49.75	50.19	233376
2021-10-15	50.47	50.47	49.91	50.04	246591
2021-10-18	49.95	50.16	49.61	50.13	269673
2021-10-19	50.30	50.49	50.09	50.23	177562
2021-10-20	50.39	50.58	50.13	50.41	248166
2021-10-21	50.40	50.67	50.19	50.47	297802
2021-10-22	50.55	50.95	50.15	50.31	297469
2021-10-25	50.48	50.58	50.04	50.45	232192
2021-10-26	50.83	50.83	50.01	50.05	266617
2021-10-27	50.22	50.31	49.69	49.72	404713
2021-10-28	49.92	50.38	49.77	50.34	373010
2021-10-29	50.23	50.48	49.85	50.35	533228
2021-11-01	50.31	50.72	50.06	50.37	227851
2021-11-02	50.23	50.73	50.12	50.48	319321
2021-11-03	50.15	50.81	50.08	50.70	235088
2021-11-04	50.78	50.92	50.05	50.85	385614
2021-11-05	51.00	52.23	50.72	51.61	545297
2021-11-08	51.80	52.50	51.58	51.95	776245
2021-11-09	52.00	52.34	51.62	52.22	512819
2021-11-10	51.97	52.40	50.88	50.91	510247
2021-11-11	51.03	51.50	50.68	51.27	432170
2021-11-12	51.32	51.65	50.99	51.42	376996
2021-11-15	51.47	51.92	51.11	51.18	542632
2021-11-16	51.16	52.16	51.16	52.05	591300
2021-11-17	51.91	52.70	51.91	52.24	503298
2021-11-18	52.22	52.38	51.92	52.07	640763
2021-11-19	52.07	52.65	52.00	52.13	355546
2021-11-22	52.30	52.30	50.54	50.54	639075
2021-11-23	50.49	50.49	49.47	49.87	758068
2021-11-24	49.49	50.16	49.42	49.91	456574
2021-11-26	49.37	49.62	48.16	48.22	330731
2021-11-29	48.62	49.01	48.30	48.67	582921
2021-11-30	48.25	48.69	47.29	47.41	1075175
2021-12-01	47.64	48.16	46.48	46.48	911289
2021-12-02	46.29	47.38	46.26	47.15	608345
2021-12-03	47.41	47.51	45.79	46.39	688237
2021-12-06	46.46	47.62	46.32	47.53	430661
2021-12-07	48.13	48.80	47.99	48.10	708204
2021-12-08	48.01	48.47	47.90	48.39	461639
2021-12-09	48.32	48.55	47.56	47.58	339580
2021-12-10	47.85	48.09	47.40	47.72	352235
2021-12-13	47.69	47.82	46.77	46.85	541395
2021-12-14	46.69	46.69	45.75	46.43	428663
2021-12-15	45.75	47.14	45.75	47.09	476228
2021-12-16	47.37	47.41	46.20	46.37	504136
2021-12-17	46.18	46.75	46.00	46.20	802915
2021-12-20	45.69	45.86	45.18	45.63	351431
2021-12-21	45.93	46.69	45.81	46.68	319771
2021-12-22	46.49	47.04	46.40	47.02	272237
2021-12-23	47.40	47.46	47.02	47.37	190204
2021-12-27	47.50	48.02	47.27	47.99	210013
2021-12-28	48.06	48.32	48.01	48.12	254731
2021-12-29	48.02	48.29	47.41	47.62	550907
2021-12-30	47.76	48.16	47.68	47.77	269462
2021-12-31	47.78	48.01	47.44	47.48	271619
2022-01-03	47.48	47.48	46.84	47.34	207935
2022-01-04	47.30	47.57	46.38	46.87	440751
2022-01-05	46.52	46.70	45.43	45.47	559174
2022-01-06	45.26	45.79	44.98	45.48	485074
2022-01-07	45.38	46.37	45.38	46.15	738603
2022-01-10	45.59	46.10	45.33	46.09	712573
2022-01-11	46.54	47.99	45.78	46.53	603466
2022-01-12	46.51	47.14	46.11	46.58	661974
2022-01-13	46.86	47.65	46.86	47.22	600749
2022-01-14	46.92	47.48	46.80	47.44	476031
2022-01-18	47.43	48.01	47.02	47.15	498329
2022-01-19	47.20	47.48	46.36	46.46	504734
2022-01-20	46.83	47.66	46.65	46.68	723533
2022-01-21	46.54	46.99	46.26	46.33	759330
2022-01-24	45.71	46.80	44.46	46.74	1021736
2022-01-25	46.34	46.67	45.24	45.68	887293
2022-01-26	46.40	46.74	45.41	45.62	1259546
2022-01-27	46.21	46.32	45.32	45.34	811574
2022-01-28	45.39	46.88	45.04	46.88	596583
2022-01-31	46.90	47.91	46.73	47.86	588451
2022-02-01	47.91	48.19	47.52	47.93	542388
2022-02-02	48.00	48.46	47.54	47.80	833523
2022-02-03	47.13	47.84	46.44	46.51	1424379
2022-02-04	45.38	45.87	44.06	44.45	1524395
2022-02-07	44.38	44.60	43.64	43.75	1039088
2022-02-08	43.51	44.70	43.37	44.56	990632
2022-02-09	44.93	46.18	44.88	46.02	933345
2022-02-10	45.38	46.22	45.01	45.13	674049
2022-02-11	45.08	45.47	44.03	44.23	485102
2022-02-14	44.27	44.46	43.79	44.20	650832
2022-02-15	44.51	44.75	44.03	44.44	450805
2022-02-16	44.13	44.42	43.70	44.20	337609
2022-02-17	43.86	43.89	43.22	43.23	363502
2022-02-18	43.17	43.62	42.72	42.75	486851
2022-02-22	42.67	42.99	42.25	42.50	610024
2022-02-23	43.02	43.48	42.17	42.22	563332
2022-02-24	41.01	43.09	40.96	42.98	963176
2022-02-25	43.10	43.72	42.41	43.63	793566
2022-02-28	43.15	43.80	43.14	43.50	860534
2022-03-01	43.48	43.63	42.57	42.78	536474
2022-03-02	42.90	43.63	42.66	43.45	454798
2022-03-03	43.50	43.50	42.47	43.19	601072
2022-03-04	42.87	43.05	42.05	42.34	399625
2022-03-07	42.33	42.72	41.85	41.86	531762
2022-03-08	41.70	42.25	41.13	41.48	472294
2022-03-09	42.33	43.36	42.32	43.10	470590
2022-03-10	42.60	42.85	42.07	42.75	449987
2022-03-11	42.91	43.13	41.81	41.84	759099
2022-03-14	41.85	42.14	40.93	41.03	366719
2022-03-15	41.16	41.43	40.59	40.91	991410
2022-03-16	41.24	42.37	41.11	42.35	523248
2022-03-17	42.24	42.87	41.99	42.87	461790
2022-03-18	42.72	43.48	42.54	43.41	820917
2022-03-21	43.28	43.55	42.94	43.21	310646
2022-03-22	43.39	43.90	43.01	43.61	312337
2022-03-23	43.34	43.64	42.64	42.68	397213
2022-03-24	42.91	42.91	42.13	42.58	409418
2022-03-25	42.70	42.83	42.33	42.83	291956
2022-03-28	42.69	43.00	42.33	42.82	244934
2022-03-29	43.42	44.10	43.30	43.68	370660
2022-03-30	43.53	43.57	42.71	42.89	410092
2022-03-31	42.78	43.05	42.34	42.40	723007
2022-04-01	42.56	42.66	42.20	42.61	359216
2022-04-04	42.63	43.40	42.63	43.24	326547
2022-04-05	43.34	43.61	42.96	43.04	565519
2022-04-06	42.56	42.67	41.91	42.26	349646
2022-04-07	42.18	42.73	41.99	42.62	482024
2022-04-08	42.53	42.67	42.22	42.52	527011
2022-04-11	42.17	42.31	41.66	41.93	412081
2022-04-12	42.18	42.59	42.10	42.25	518338
2022-04-13	42.13	43.10	42.13	42.82	338176
2022-04-14	42.91	43.06	41.58	41.60	260117
2022-04-18	41.60	41.63	40.96	41.24	317108
2022-04-19	41.22	42.19	41.09	42.09	267030
2022-04-20	42.39	43.04	42.28	42.51	473395
2022-04-21	42.87	42.98	42.06	42.10	459565
2022-04-22	42.02	42.04	40.85	40.88	361750
2022-04-25	40.63	41.81	40.60	41.68	560166
2022-04-26	41.40	41.40	39.22	39.26	786494
2022-04-27	39.19	39.86	38.98	39.28	543615
2022-04-28	39.78	40.93	39.68	40.78	418735
2022-04-29	40.58	40.96	39.97	40.05	554818
2022-05-02	39.95	40.40	39.63	40.12	435734
2022-05-03	40.03	40.72	39.89	40.04	498883
2022-05-04	40.54	41.14	39.57	40.93	517309
2022-05-05	41.22	41.22	38.02	38.76	1325218
2022-05-06	38.33	38.64	37.37	38.32	838435
2022-05-09	37.63	37.98	36.79	36.88	711509
2022-05-10	37.37	37.57	36.21	37.05	1251924
2022-05-11	36.93	37.22	35.76	35.95	793032
2022-05-12	35.39	36.14	35.04	35.50	983202
2022-05-13	36.08	37.13	35.88	36.98	543249
2022-05-16	37.08	37.32	36.53	37.04	545748
2022-05-17	37.70	38.00	37.26	38.00	439215
2022-05-18	37.50	37.94	37.38	37.67	772599
2022-05-19	37.62	38.76	37.62	38.26	738427
2022-05-20	38.78	39.55	38.64	39.48	1201552
2022-05-23	39.54	39.59	38.47	39.16	386110
2022-05-24	39.15	39.30	37.84	38.20	836894
2022-05-25	38.09	38.66	37.83	38.38	550871
2022-05-26	38.35	39.07	38.19	38.94	585929
2022-05-27	39.31	39.78	39.18	39.64	377446
2022-05-31	39.97	41.33	39.64	41.01	1228011
2022-06-01	41.13	41.81	40.27	40.28	709005
2022-06-02	39.85	41.28	39.85	41.27	587112
2022-06-03	40.83	41.05	40.54	40.65	480283
2022-06-06	41.10	41.52	40.69	40.85	424668
2022-06-07	40.36	40.86	40.12	40.85	310616
2022-06-08	40.65	40.83	40.25	40.37	303547
2022-06-09	40.10	40.38	39.55	39.62	355933
2022-06-10	39.14	39.14	38.55	38.60	477932
2022-06-13	37.59	38.12	37.40	37.49	709807
2022-06-14	37.54	37.64	37.06	37.26	613919
2022-06-15	37.40	38.41	37.19	37.95	741038
2022-06-16	37.21	37.38	36.26	36.70	631433
2022-06-17	36.69	37.26	36.58	36.76	1192280
2022-06-21	37.08	37.76	37.05	37.10	387321
2022-06-22	36.68	37.98	36.68	37.48	393044
2022-06-23	37.69	38.44	37.42	38.40	521450
2022-06-24	38.80	39.70	38.78	39.63	638841
2022-06-27	39.59	39.66	39.00	39.21	357633
2022-06-28	39.24	39.89	38.45	38.49	311535
2022-06-29	38.57	38.69	38.00	38.10	503364
2022-06-30	37.84	37.87	37.06	37.84	497346
2022-07-01	37.68	38.34	36.75	38.27	315795
2022-07-05	37.69	38.51	37.22	38.48	532221
2022-07-06	38.72	39.17	38.45	38.96	659019
2022-07-07	39.05	39.78	38.82	39.65	475591
2022-07-08	39.52	39.81	39.18	39.51	367359
2022-07-11	39.26	39.33	38.71	38.95	490115
2022-07-12	38.90	39.15	38.37	38.50	597793
2022-07-13	37.84	38.14	37.61	37.83	634863
2022-07-14	37.36	37.73	36.89	37.56	391402
2022-07-15	37.92	38.16	37.65	38.11	568982
2022-07-18	38.31	39.12	38.31	38.82	771552
2022-07-19	39.25	39.82	39.16	39.65	476912
2022-07-20	39.79	40.55	39.53	40.42	330482
2022-07-21	40.41	41.06	40.30	40.86	343615
2022-07-22	41.05	41.21	40.21	40.54	524120
2022-07-25	40.43	40.64	40.26	40.49	327985
2022-07-26	40.32	40.32	38.87	38.90	877194
2022-07-27	39.30	40.44	39.22	40.15	661671
2022-07-28	40.15	40.60	39.49	40.49	515044
2022-07-29	40.67	41.08	40.43	40.90	300133
2022-08-01	40.55	41.08	40.42	40.80	467502
2022-08-02	40.50	40.89	40.04	40.32	570574
2022-08-03	40.46	41.37	40.46	41.11	374182
2022-08-04	41.37	41.85	41.19	41.63	368028
2022-08-05	41.60	41.60	38.89	39.09	758958
2022-08-08	39.28	40.31	39.15	39.24	582107
2022-08-09	39.23	39.23	37.72	37.83	584011
2022-08-10	38.60	39.52	38.60	39.36	452803
2022-08-11	39.66	39.73	39.07	39.17	458731
2022-08-12	39.16	39.91	39.07	39.82	341782
2022-08-15	39.48	39.98	39.37	39.80	257076
2022-08-16	39.59	40.30	39.37	40.21	285263
2022-08-17	39.76	39.87	39.22	39.30	354829
2022-08-18	39.18	39.26	38.82	39.17	315057
2022-08-19	38.84	39.01	38.12	38.23	364977
2022-08-22	37.91	37.91	37.27	37.48	366540
2022-08-23	37.36	37.71	37.23	37.34	422321
2022-08-24	37.24	37.71	37.16	37.24	704948
2022-08-25	37.36	37.49	37.00	37.27	355350
2022-08-26	34.25	34.30	31.82	31.89	2519768
2022-08-29	31.86	32.01	31.28	31.60	2506642
2022-08-30	31.96	31.98	30.84	30.88	1281475
2022-08-31	31.16	31.96	30.83	31.48	1370414
2022-09-01	31.02	31.12	29.88	30.29	1153379
2022-09-02	30.38	30.67	29.68	29.77	1488411
2022-09-06	29.93	30.08	29.40	29.47	950290
2022-09-07	29.46	29.75	28.94	29.55	1188894
2022-09-08	29.41	30.04	29.19	29.97	1385153
2022-09-09	30.15	30.77	30.15	30.76	952404
2022-09-12	31.07	31.52	31.07	31.25	1196931
2022-09-13	30.19	30.62	29.97	30.07	1167303
2022-09-14	30.02	30.08	29.62	29.68	775549
2022-09-15	29.59	29.79	28.97	29.22	1098972
2022-09-16	28.76	28.99	28.57	28.64	1452977
2022-09-19	28.33	29.13	28.33	29.10	1104681
2022-09-20	28.74	28.77	27.88	28.07	778964
2022-09-21	28.14	28.54	27.81	27.87	1132441
2022-09-22	27.70	27.90	27.28	27.43	770499
2022-09-23	27.18	27.30	26.82	27.11	1013711
2022-09-26	27.14	27.36	26.77	26.92	1241654
2022-09-27	27.04	27.31	26.40	26.61	1071125
2022-09-28	26.67	27.67	26.60	27.56	1740700
2022-09-29	27.21	27.21	26.83	27.02	870282
2022-09-30	27.01	27.12	26.43	26.44	819860
2022-10-03	26.81	27.35	26.44	27.12	983713
2022-10-04	27.54	28.29	27.54	28.11	1063218
2022-10-05	27.53	28.00	27.44	27.85	603318
2022-10-06	27.64	27.75	27.13	27.19	878604
2022-10-07	26.77	26.87	26.29	26.40	610105
2022-10-10	26.51	26.51	25.99	26.19	465143
2022-10-11	26.09	26.27	25.41	25.50	702893
2022-10-12	25.53	25.87	25.47	25.74	553126
2022-10-13	25.15	26.25	24.91	26.02	939656
2022-10-14	26.28	26.55	25.73	25.76	878499
2022-10-17	26.30	26.97	26.25	26.76	990091
2022-10-18	27.20	27.53	27.04	27.43	1061072
2022-10-19	27.18	27.43	27.06	27.21	722879
2022-10-20	27.30	28.03	27.20	27.26	674612
2022-10-21	27.19	27.98	27.07	27.93	620356
2022-10-24	28.00	28.02	27.48	27.91	657484
2022-10-25	28.06	28.57	28.06	28.54	881644
2022-10-26	28.26	29.23	28.12	28.98	969144
2022-10-27	29.08	29.54	28.81	29.05	702826
2022-10-28	28.94	29.98	28.94	29.96	838587
2022-10-31	29.68	29.79	28.92	28.95	935713
2022-11-01	29.44	29.58	29.08	29.40	857917
2022-11-02	29.35	29.46	28.40	28.45	898115
2022-11-03	27.92	28.15	27.75	27.76	812103
2022-11-04	27.21	28.22	26.03	26.81	1635726
2022-11-07	26.87	27.76	26.80	27.55	949717
2022-11-08	27.51	27.92	26.92	27.28	730478
2022-11-09	27.09	27.78	26.77	27.55	963486
2022-11-10	28.65	29.48	28.37	29.12	779344
2022-11-11	29.20	30.08	29.07	29.94	535531
2022-11-14	29.60	29.70	28.98	29.01	727995
2022-11-15	29.59	30.02	29.33	29.45	557860
2022-11-16	29.24	29.72	29.09	29.57	692153
2022-11-17	29.01	29.27	28.82	28.97	868453
2022-11-18	29.18	29.37	28.88	28.97	989269
2022-11-21	28.88	28.89	28.29	28.38	729166
2022-11-22	28.42	29.05	27.94	28.96	890574
2022-11-23	28.94	29.70	28.94	29.67	958392
2022-11-25	29.52	29.96	29.52	29.80	209418
2022-11-28	29.51	29.99	29.51	29.62	623594
2022-11-29	29.52	29.76	28.89	28.99	631788
2022-11-30	29.00	29.46	28.38	29.38	1056658
2022-12-01	29.28	29.72	29.16	29.36	727921
2022-12-02	28.94	29.69	28.84	29.29	467175
2022-12-05	29.20	29.20	28.08	28.20	431867
2022-12-06	28.07	28.17	27.70	27.91	437833
2022-12-07	27.81	28.18	27.60	27.67	388596
2022-12-08	27.70	28.06	27.51	27.96	473908
2022-12-09	27.89	28.43	27.82	28.14	341496
2022-12-12	28.20	28.91	28.16	28.86	528912
2022-12-13	29.88	30.41	29.56	29.66	794782
2022-12-14	29.68	30.01	29.13	29.43	589259
2022-12-15	29.05	29.17	28.52	28.81	505529
2022-12-16	28.59	28.97	28.50	28.74	967222
2022-12-19	28.81	28.90	28.24	28.62	1012321
2022-12-20	28.42	29.10	28.42	28.77	556960
2022-12-21	28.82	29.54	28.79	29.29	590990
2022-12-22	28.95	29.10	28.49	28.90	444312
2022-12-23	28.81	29.00	28.53	28.96	287790
2022-12-27	28.86	29.04	28.63	28.95	212140
2022-12-28	28.87	29.22	28.79	28.86	765650
2022-12-29	29.12	30.00	29.07	29.95	594343
2022-12-30	29.61	29.98	28.02	29.64	640219
2023-01-03	29.85	30.50	29.55	30.08	580108
2023-01-04	30.45	31.23	30.45	31.10	900117
2023-01-05	30.73	30.79	30.02	30.07	852485
2023-01-06	30.19	30.72	29.40	30.47	493181
2023-01-09	30.71	31.29	30.68	30.84	793446
2023-01-10	30.53	31.06	30.40	30.94	615454
2023-01-11	31.00	31.70	31.00	31.67	462949
2023-01-12	31.76	32.36	31.47	32.31	538040
2023-01-13	31.97	32.75	31.86	32.61	756549
2023-01-17	32.71	33.19	32.61	32.81	746523
2023-01-18	32.92	33.18	32.30	32.31	491182
2023-01-19	32.17	32.75	32.09	32.56	601413
2023-01-20	32.75	33.13	32.54	33.07	470842
2023-01-23	33.09	33.93	32.97	33.90	601977
2023-01-24	33.73	33.91	33.22	33.24	354104
2023-01-25	32.80	33.22	32.54	33.03	857776
2023-01-26	33.43	34.00	33.33	33.99	545410
2023-01-27	33.93	34.32	33.86	33.96	441266
2023-01-30	33.54	33.81	33.11	33.12	516667
2023-01-31	33.24	33.57	33.12	33.55	525252
2023-02-01	33.40	33.66	32.62	32.99	1208530
2023-02-02	33.36	33.43	32.88	33.26	1045133
2023-02-03	35.23	35.23	33.67	34.70	1364808
2023-02-06	34.29	35.22	34.01	34.85	1656524
2023-02-07	34.84	34.92	34.17	34.75	868195
2023-02-08	34.60	35.52	34.59	35.41	957700
2023-02-09	35.76	36.44	35.69	35.96	1305212
2023-02-10	35.80	35.99	35.30	35.31	635241
2023-02-13	35.40	35.58	35.25	35.42	646274
2023-02-14	35.16	35.96	35.10	35.74	572849
2023-02-15	35.49	36.36	35.39	36.24	645493
2023-02-16	35.72	35.82	35.28	35.31	497370
2023-02-17	35.00	35.29	34.68	35.18	434772
2023-02-21	34.89	34.93	34.53	34.83	532878
2023-02-22	35.05	35.23	34.45	34.58	551584
2023-02-23	34.81	34.88	34.04	34.65	584173
2023-02-24	34.09	34.18	33.79	34.12	369413
2023-02-27	34.24	34.50	34.04	34.10	411856
2023-02-28	34.01	34.51	33.87	34.38	983729
2023-03-01	34.25	34.70	34.10	34.24	604477
2023-03-02	33.91	34.39	33.76	34.27	516951
2023-03-03	34.34	35.44	34.34	35.28	517466
2023-03-06	35.55	35.79	35.20	35.26	591281
2023-03-07	35.24	35.29	34.69	34.74	534478
2023-03-08	34.69	35.17	34.61	35.02	707806
2023-03-09	35.04	36.03	35.04	35.27	1150908
2023-03-10	35.17	35.44	34.30	34.39	1147468
2023-03-13	34.06	36.13	34.02	35.61	1518345
2023-03-14	36.03	36.40	35.58	36.37	857680
2023-03-15	35.94	35.94	34.93	35.48	807789
2023-03-16	35.22	36.87	35.17	36.60	795850
2023-03-17	36.40	36.94	36.32	36.68	1515330
2023-03-20	36.68	37.90	36.54	37.66	1185653
2023-03-21	37.88	38.29	37.68	38.27	663737
2023-03-22	38.31	38.31	37.03	37.04	818338
2023-03-23	37.29	37.70	36.93	37.24	808066
2023-03-24	37.01	37.13	36.61	36.99	763065
2023-03-27	36.93	37.36	36.76	37.36	774295
2023-03-28	37.16	37.70	37.16	37.68	756673
2023-03-29	37.93	38.06	37.38	37.62	859039
2023-03-30	37.89	38.09	37.60	37.96	444946
2023-03-31	38.17	38.60	38.00	38.55	470681
2023-04-03	38.40	38.69	38.17	38.42	554493
2023-04-04	38.42	38.72	38.24	38.42	610923
2023-04-05	38.42	38.54	37.84	38.08	486561
2023-04-06	37.90	38.30	37.76	38.23	320159
2023-04-10	37.88	38.33	37.52	38.33	473449
2023-04-11	38.30	38.92	38.30	38.70	602760
2023-04-12	38.99	39.38	38.62	38.77	535026
2023-04-13	39.00	39.70	38.90	39.68	425747
2023-04-14	39.47	39.75	38.88	39.26	586389
2023-04-17	39.48	39.48	38.83	38.99	437963
2023-04-18	39.27	39.35	38.65	38.75	448919
2023-04-19	38.43	38.55	38.15	38.20	525126
2023-04-20	38.03	38.71	37.97	38.23	540522
2023-04-21	38.20	38.20	37.69	37.80	367322
2023-04-24	37.80	37.93	37.29	37.64	393536
2023-04-25	37.62	37.62	37.10	37.13	523362
2023-04-26	37.35	37.54	36.94	37.21	455665
2023-04-27	37.27	37.88	37.25	37.86	321672
2023-04-28	37.71	37.97	37.54	37.89	403103
2023-05-01	37.83	37.99	37.62	37.78	348177
2023-05-02	37.78	37.78	37.16	37.67	426441
2023-05-03	37.67	37.97	37.45	37.58	416486
2023-05-04	37.58	37.58	36.51	36.56	613283
2023-05-05	38.88	42.35	38.60	41.41	1934174
2023-05-08	41.44	42.06	40.92	41.43	1107000
2023-05-09	41.32	41.76	41.12	41.67	586209
2023-05-10	41.98	41.98	41.03	41.47	681877
2023-05-11	41.34	41.39	40.14	40.26	771736
2023-05-12	40.47	40.47	39.90	40.18	485662
2023-05-15	40.22	40.78	40.18	40.75	320827
2023-05-16	40.56	40.93	40.23	40.75	337956
2023-05-17	40.93	40.93	40.44	40.87	480108
2023-05-18	40.86	41.56	40.71	41.54	413003
2023-05-19	41.55	41.88	41.42	41.59	305447
2023-05-22	41.61	42.12	41.59	41.98	252797
2023-05-23	41.70	41.96	40.66	40.72	381906
2023-05-24	40.35	40.41	39.86	40.25	591815
2023-05-25	40.49	41.28	40.27	40.79	384295
2023-05-26	40.81	41.88	40.81	41.69	273737
2023-05-30	42.02	42.19	41.28	41.45	396362
2023-05-31	41.26	41.84	41.04	41.62	542979
2023-06-01	41.21	41.76	41.00	41.63	599699
2023-06-02	41.80	42.21	41.49	42.10	789916
2023-06-05	41.87	42.86	41.84	42.59	668179
2023-06-06	42.67	43.20	42.57	43.18	385725
2023-06-07	43.18	43.25	41.73	41.76	487720
2023-06-08	41.71	42.07	41.31	41.61	382727
2023-06-09	41.63	42.24	41.34	42.08	434332
2023-06-12	42.10	42.72	41.76	42.67	310276
2023-06-13	42.86	43.06	42.28	42.43	411780
2023-06-14	42.31	42.44	41.43	42.00	624624
2023-06-15	41.60	42.21	41.54	41.94	428105
2023-06-16	42.04	42.08	41.16	41.49	773874
2023-06-20	41.17	41.37	40.69	41.00	391156
2023-06-21	41.00	41.29	40.18	40.58	344593
2023-06-22	40.56	40.63	40.12	40.45	273244
2023-06-23	40.17	40.29	39.59	40.09	400968
2023-06-26	40.00	40.28	39.92	40.12	376504
2023-06-27	40.49	40.63	39.88	40.56	450409
2023-06-28	40.30	40.84	40.16	40.77	351401
2023-06-29	40.86	40.92	40.47	40.77	307419
2023-06-30	41.10	41.65	41.06	41.55	284278
2023-07-03	41.36	41.70	41.29	41.60	144129
2023-07-05	41.03	41.31	40.55	40.74	443989
2023-07-06	40.25	40.27	39.63	39.89	366789
2023-07-07	39.86	40.11	39.54	39.60	261234
2023-07-10	39.55	40.01	39.54	39.90	353743
2023-07-11	39.99	40.38	39.72	40.29	307473
2023-07-12	40.75	41.13	40.33	40.95	445759
2023-07-13	41.22	42.08	41.11	42.04	280501
2023-07-14	42.13	42.18	41.50	41.56	471379
2023-07-17	41.60	41.98	41.30	41.90	336256
2023-07-18	41.90	41.99	41.16	41.79	299430
2023-07-19	42.16	42.47	41.77	42.11	358459
2023-07-20	41.87	42.04	41.38	41.49	235353
2023-07-21	41.84	42.04	41.66	41.80	352288
2023-07-24	41.95	42.30	41.69	42.22	289896
2023-07-25	42.25	43.22	42.25	43.13	565761
2023-07-26	43.00	43.00	41.84	42.07	508236
2023-07-27	42.41	42.48	41.49	41.55	297188
2023-07-28	41.80	42.46	41.73	42.30	297180
2023-07-31	42.39	42.95	42.30	42.95	333638
2023-08-01	42.74	42.74	41.98	42.44	327738
2023-08-02	41.96	41.97	40.59	40.85	560017
2023-08-03	40.66	40.66	40.06	40.48	547818
2023-08-04	40.48	40.48	36.79	36.79	1044153
2023-08-07	37.13	37.64	36.33	36.59	507527
2023-08-08	36.31	36.91	35.40	36.85	703811
2023-08-09	36.98	37.59	36.69	37.36	814724
2023-08-10	37.56	38.14	37.23	37.52	642883
2023-08-11	37.21	38.06	37.17	38.04	356030
2023-08-14	37.93	38.38	37.69	38.15	325706
2023-08-15	38.07	38.36	37.16	37.34	383473
2023-08-16	37.09	37.54	37.09	37.14	313448
2023-08-17	37.22	37.42	36.67	36.73	413993
2023-08-18	36.43	37.12	36.23	36.90	376797
2023-08-21	36.91	37.55	36.91	37.35	533274
2023-08-22	37.66	38.08	37.49	37.79	479485
2023-08-23	38.05	38.83	38.02	38.71	561529
2023-08-24	38.92	38.92	38.30	38.40	554899
2023-08-25	38.48	39.30	38.24	39.07	323548
2023-08-28	39.13	39.26	38.70	38.99	487005
2023-08-29	38.84	39.63	38.82	39.61	230208
2023-08-30	39.61	40.18	39.61	39.82	247131
2023-08-31	39.65	40.40	39.65	40.26	916822
2023-09-01	40.32	40.69	40.17	40.46	362324
2023-09-05	40.48	40.48	40.01	40.02	334903
2023-09-06	39.76	40.25	39.58	39.94	323739
2023-09-07	39.71	39.71	39.09	39.18	334103
2023-09-08	39.29	39.41	38.97	39.02	286312
2023-09-11	39.40	39.40	39.40	39.40	40651
2023-09-12	39.13	39.38	38.84	39.20	262372
2023-09-13	39.24	39.24	38.46	38.57	447608
2023-09-14	38.76	39.50	38.76	39.29	391490
2023-09-15	39.00	39.39	38.58	38.98	641675
2023-09-18	38.94	39.19	38.66	38.85	374178
2023-09-19	38.84	39.00	37.24	37.25	695861
2023-09-20	37.37	37.63	36.85	36.89	663919
2023-09-21	36.44	36.46	35.39	35.41	860687
2023-09-22	35.59	35.88	35.47	35.61	410361
2023-09-25	35.50	35.73	35.31	35.59	308331
2023-09-26	35.22	35.48	34.46	34.67	747269
2023-09-27	34.84	35.01	34.32	34.65	574026
2023-09-28	34.56	35.19	34.29	34.93	891780
2023-09-29	35.30	35.41	34.92	35.10	539531
2023-10-02	35.02	35.39	34.85	34.98	603761
2023-10-03	34.62	34.92	33.73	34.15	590537
2023-10-04	34.35	34.75	33.93	34.59	334112
2023-10-05	34.50	35.09	34.36	35.05	448228
2023-10-06	34.74	35.64	34.68	35.33	481889
2023-10-09	34.94	35.19	34.79	35.17	233246
2023-10-10	35.27	35.95	35.27	35.56	450002
2023-10-11	35.77	36.13	35.71	36.03	346988
2023-10-12	35.95	36.12	34.70	34.97	403570
2023-10-13	34.94	35.23	34.34	34.48	449927
2023-10-16	34.68	34.85	34.38	34.63	509958
2023-10-17	34.34	34.82	34.03	34.50	500024
2023-10-18	34.20	34.77	33.85	33.91	397100
2023-10-19	34.02	34.02	33.34	33.41	544965
2023-10-20	33.37	33.66	33.09	33.24	543865
2023-10-23	33.13	33.49	32.62	33.18	456431
2023-10-24	33.41	33.62	33.21	33.39	432003
2023-10-25	33.19	33.37	32.87	33.12	539892
2023-10-26	33.14	33.55	32.04	32.29	842811
2023-10-27	32.45	32.81	32.15	32.46	501677
2023-10-30	32.85	33.34	32.70	33.27	621773
2023-10-31	33.24	33.48	32.90	33.40	608659
2023-11-01	33.48	33.99	33.19	33.48	679579
2023-11-02	34.04	34.50	33.78	34.46	824302
2023-11-03	35.00	36.33	34.39	36.30	1091643
2023-11-06	36.35	36.79	35.36	35.60	929745
2023-11-07	35.68	36.30	35.43	36.13	689708
2023-11-08	36.17	36.33	35.92	36.20	418671
2023-11-09	36.28	36.76	36.01	36.02	530535
2023-11-10	36.01	36.68	35.64	36.63	617982
2023-11-13	36.48	36.92	36.29	36.83	348876
2023-11-14	37.65	37.88	37.42	37.57	588901
2023-11-15	37.54	38.52	37.37	38.47	668995
2023-11-16	38.32	38.65	38.01	38.52	603143
2023-11-17	38.69	38.86	38.47	38.74	286135
2023-11-20	38.84	39.29	38.41	38.92	425923
2023-11-21	38.92	39.15	38.68	38.75	463111
2023-11-22	38.97	39.02	38.55	38.72	647996
2023-11-24	38.75	39.24	38.69	39.13	170989
2023-11-27	39.07	39.86	38.75	39.77	531239
2023-11-28	39.77	40.40	39.55	40.34	588562
2023-11-29	40.99	41.56	40.46	40.67	1158871
2023-11-30	40.50	40.56	39.74	40.14	935973
2023-12-01	40.16	40.79	39.60	40.73	694704
2023-12-04	40.23	40.72	40.20	40.28	555185
2023-12-05	39.88	40.41	39.85	40.21	633836
2023-12-06	40.43	40.58	39.72	39.74	469168
2023-12-07	39.94	39.99	39.52	39.77	402781
2023-12-08	39.59	40.14	39.59	39.93	322153
2023-12-11	39.75	40.35	39.67	40.32	381864
2023-12-12	40.37	40.76	40.25	40.55	361368
2023-12-13	40.67	41.00	39.97	41.00	579195
2023-12-14	41.25	41.67	41.21	41.59	700661
2023-12-15	41.54	41.65	40.89	41.11	546530
2023-12-18	40.97	41.38	40.97	41.25	359299
2023-12-19	41.41	41.71	41.16	41.22	363763
2023-12-20	41.15	41.56	40.74	41.01	589960
2023-12-21	41.46	42.18	41.46	42.11	487845
2023-12-22	42.00	42.30	41.77	42.15	450396
2023-12-26	42.39	42.47	42.24	42.44	99251
2023-12-27	42.50	42.80	42.33	42.60	315110
2023-12-28	42.69	42.76	42.26	42.30	319992
2023-12-29	42.25	42.39	41.96	42.02	284673
2024-01-02	41.59	41.59	40.53	40.65	460955
2024-01-03	40.26	40.26	39.78	39.81	386349
2024-01-04	39.82	40.13	39.64	39.74	741696
2024-01-05	39.74	40.43	39.68	40.13	372037
2024-01-08	40.15	41.31	40.14	41.29	307497
2024-01-09	40.81	41.17	40.67	40.88	358963
2024-01-10	40.85	41.80	40.79	41.57	303272
2024-01-11	41.71	42.18	41.24	42.16	386234
2024-01-12	42.20	42.72	41.53	41.55	517435
2024-01-16	40.85	40.85	39.99	40.32	531416
2024-01-17	39.93	39.96	39.07	39.92	563090
2024-01-18	40.24	41.06	40.21	40.90	328286
2024-01-19	41.09	41.26	40.60	41.17	308034
2024-01-22	41.40	41.78	41.19	41.70	431169
2024-01-23	41.72	41.95	41.11	41.54	341317
2024-01-24	41.90	42.27	41.61	41.89	493175
2024-01-25	42.00	43.33	41.70	43.13	891880
2024-01-26	43.12	43.69	43.08	43.50	644421
2024-01-29	43.72	44.19	43.34	44.17	542346
2024-01-30	44.12	44.22	43.74	44.03	398901
2024-01-31	43.98	44.57	43.52	43.61	635942
2024-02-01	43.81	44.28	43.56	44.09	552224
2024-02-02	45.47	45.47	40.46	43.07	1926003
2024-02-05	43.03	43.13	41.74	41.89	1027547
2024-02-06	42.00	42.00	40.99	41.33	831108
2024-02-07	41.73	41.73	40.83	40.91	778914
2024-02-08	41.03	41.41	40.69	41.10	755308
2024-02-09	41.24	42.17	41.14	41.86	528294
2024-02-12	41.77	41.96	40.75	40.78	627205
2024-02-13	40.00	40.00	38.62	39.08	992199
2024-02-14	39.51	40.31	39.35	40.25	504225
2024-02-15	40.65	40.68	40.01	40.55	533700
2024-02-16	40.70	40.70	39.83	39.98	757112
2024-02-20	39.76	40.22	39.01	39.20	729604
2024-02-21	38.94	38.94	37.81	38.04	667323
2024-02-22	38.62	39.16	38.62	38.80	821482
2024-02-23	38.80	39.27	38.58	38.68	553193
2024-02-26	38.67	38.91	38.30	38.46	1261973
2024-02-27	39.23	39.28	38.62	39.17	512375
2024-02-28	38.99	38.99	38.48	38.68	476274
2024-02-29	38.80	38.85	38.42	38.49	875754
2024-03-01	38.61	39.36	38.22	39.26	391380
2024-03-04	39.08	39.84	38.88	39.54	431442
2024-03-05	39.21	39.41	37.87	37.89	608410
2024-03-06	38.56	38.66	37.39	37.58	689808
2024-03-07	37.90	38.71	37.83	38.64	581983
2024-03-08	38.86	39.03	38.36	38.42	362686
2024-03-11	38.25	38.72	38.08	38.66	356833
2024-03-12	38.95	38.95	38.15	38.32	404791
2024-03-13	38.32	39.25	38.30	39.15	578794
2024-03-14	39.25	39.25	38.40	38.76	454052
2024-03-15	38.38	38.75	38.36	38.48	770377
2024-03-18	38.59	38.97	38.35	38.60	321646
2024-03-19	38.33	38.58	38.05	38.39	391149
2024-03-20	38.38	39.43	38.34	39.30	409118
2024-03-21	39.56	40.55	39.44	39.95	723707
2024-03-22	39.72	39.87	39.03	39.13	291018
2024-03-25	39.11	39.34	38.90	39.18	349533
2024-03-26	39.25	39.76	39.15	39.38	380796
2024-03-27	39.60	39.87	38.39	38.81	775860
2024-03-28	38.85	39.13	38.65	38.83	419007
2024-04-01	39.00	39.00	38.32	38.41	409765
2024-04-02	37.86	38.06	37.27	37.97	546307
2024-04-03	37.89	38.23	37.67	37.97	350686
2024-04-04	38.51	38.56	37.45	37.45	364683
2024-04-05	37.50	37.86	37.33	37.60	425543
2024-04-08	37.60	37.77	37.09	37.15	591438
2024-04-09	37.39	37.39	36.73	37.30	687594
2024-04-10	36.52	36.72	36.08	36.15	544419
2024-04-11	36.27	36.29	35.60	35.91	694782
2024-04-12	35.55	35.60	35.11	35.52	678093
2024-04-15	35.67	35.92	34.56	34.72	601489
2024-04-16	34.68	34.88	34.42	34.47	544322
2024-04-17	34.76	34.92	34.26	34.60	483790
2024-04-18	34.77	34.93	34.39	34.75	472230
2024-04-19	34.63	35.16	34.63	35.05	556184
2024-04-22	35.44	35.62	35.13	35.45	625698
2024-04-23	35.33	36.39	35.33	36.09	925149
2024-04-24	36.27	36.37	35.70	36.02	2579071
2024-04-25	35.34	35.97	34.85	35.74	788313
2024-04-26	36.09	36.25	35.64	35.68	434966
2024-04-29	35.92	36.05	35.29	35.49	551644
2024-04-30	35.21	35.81	35.21	35.31	899140
2024-05-01	35.31	35.97	34.99	35.35	675433
2024-05-02	35.76	35.85	35.18	35.47	818566
2024-05-03	30.44	30.58	28.19	30.25	3706318
2024-05-06	30.60	31.83	29.93	30.22	1477179
2024-05-07	30.31	30.93	30.19	30.25	1842921
2024-05-08	30.05	30.77	29.98	30.53	1011491
2024-05-09	30.50	31.18	29.82	30.13	978175
2024-05-10	30.22	30.93	30.20	30.35	810191
2024-05-13	30.42	30.89	30.35	30.61	836352
2024-05-14	30.72	31.04	30.51	30.55	474479
2024-05-15	30.83	30.97	30.38	30.87	553526
2024-05-16	30.71	30.87	30.56	30.68	408283
2024-05-17	30.75	30.75	30.41	30.48	535232
2024-05-20	30.41	31.24	30.41	31.13	437032
2024-05-21	31.03	31.17	30.74	30.93	796645
2024-05-22	30.72	31.26	30.56	30.94	467213
2024-05-23	31.20	31.27	30.28	30.35	405690
2024-05-24	30.30	30.44	29.99	30.07	423381
2024-05-28	30.07	30.14	29.70	29.85	470509
2024-05-29	29.51	29.81	29.37	29.54	669533
2024-05-30	29.54	29.54	28.83	28.84	662063
2024-05-31	29.00	29.29	28.48	29.25	951075
2024-06-03	29.26	29.46	28.83	28.91	537650
2024-06-04	28.76	28.79	27.71	27.83	828371
2024-06-05	28.01	28.22	27.97	28.09	886770
2024-06-06	28.02	28.45	28.00	28.17	796152
2024-06-07	28.01	28.14	27.61	27.70	733045
2024-06-10	27.60	28.43	27.54	28.27	1002157
2024-06-11	28.20	28.33	27.88	28.33	774738
2024-06-12	28.65	29.26	28.37	28.82	668422
2024-06-13	28.84	28.89	28.52	28.59	695880
2024-06-14	28.56	28.84	28.21	28.78	997470
2024-06-17	28.69	29.51	28.60	29.32	1154610
2024-06-18	29.20	29.47	28.74	28.90	752833
2024-06-20	28.83	29.30	28.68	29.10	676348
2024-06-21	29.16	29.83	28.92	29.69	1389620
2024-06-24	29.50	29.76	29.19	29.39	609165
2024-06-25	29.39	29.80	28.80	29.76	517348
2024-06-26	29.58	29.77	29.17	29.65	484796
2024-06-27	29.59	30.08	29.02	29.85	706240
2024-06-28	30.01	30.15	29.88	30.04	714985
2024-07-01	30.22	30.33	29.87	30.08	335420
2024-07-02	30.01	30.66	29.75	30.64	673906
2024-07-03	30.95	31.54	30.91	31.10	512040
2024-07-05	31.05	31.30	30.92	30.96	612899
2024-07-08	30.94	31.03	30.55	31.00	414322
2024-07-09	30.86	31.04	30.45	30.88	538273
2024-07-10	30.90	31.23	30.69	31.18	690458
2024-07-11	31.31	31.59	31.08	31.40	712425
2024-07-12	31.37	31.86	31.33	31.54	669520
2024-07-15	31.59	31.66	30.91	31.04	1062391
2024-07-16	31.20	31.75	31.07	31.71	1189587
2024-07-17	31.42	31.71	31.08	31.33	617518
2024-07-18	31.21	31.39	30.68	30.85	570301
2024-07-19	30.58	31.00	30.48	30.94	325912
2024-07-22	30.96	31.34	30.80	31.27	270319
2024-07-23	31.14	31.58	31.14	31.39	392370
2024-07-24	31.25	31.42	30.72	30.74	498429
2024-07-25	30.84	31.73	30.67	31.15	635606
2024-07-26	31.44	31.53	31.14	31.50	293114
2024-07-29	31.51	31.55	30.98	31.15	725246
2024-07-30	31.20	31.48	31.05	31.16	407848
2024-07-31	31.43	31.95	31.18	31.53	386497
2024-08-01	31.58	31.63	30.33	30.49	600288
2024-08-02	29.50	29.82	27.84	28.49	1139908
2024-08-05	27.66	29.29	27.50	28.54	1132340
2024-08-06	28.63	29.30	28.43	28.92	896170
2024-08-07	29.44	29.48	28.75	29.02	844498
2024-08-08	29.10	30.40	29.10	30.02	718570
2024-08-09	29.95	30.30	29.88	30.22	669072
2024-08-12	30.28	30.45	29.74	29.77	536924
2024-08-13	29.78	30.88	29.78	30.74	658535
2024-08-14	30.74	31.18	30.74	31.11	614723
2024-08-15	31.39	31.89	31.34	31.78	733001
2024-08-16	31.62	32.16	31.62	32.01	764058
2024-08-19	32.02	32.50	31.93	32.45	664812
2024-08-20	32.20	32.38	31.69	31.75	659172
2024-08-21	31.83	32.19	31.73	32.14	679449
2024-08-22	32.26	32.28	31.78	31.86	547118
2024-08-23	32.00	32.64	31.88	32.59	513704
2024-08-26	32.68	32.97	32.58	32.67	476454
2024-08-27	32.46	32.92	32.46	32.62	543731
2024-08-28	32.38	32.93	32.00	32.01	698009
2024-08-29	32.23	32.45	31.81	31.89	1129291
2024-08-30	31.55	31.84	31.05	31.82	701508
2024-09-03	31.57	32.09	31.50	31.79	670478
2024-09-04	31.57	32.22	31.57	31.80	731528
2024-09-05	31.70	32.15	31.70	31.80	577989
2024-09-06	31.99	32.21	31.01	31.38	692856
2024-09-09	31.57	32.39	31.57	31.77	606472
2024-09-10	32.00	32.11	31.50	32.07	523496
2024-09-11	31.93	32.47	31.79	32.30	609589
2024-09-12	32.26	32.48	32.14	32.32	413931
2024-09-13	32.46	32.60	32.10	32.15	575880
2024-09-16	32.10	32.36	31.74	32.13	561498
2024-09-17	32.23	32.29	31.69	31.78	479029
2024-09-18	31.78	32.07	31.23	31.82	747061
2024-09-19	32.47	32.88	32.30	32.80	503407
2024-09-20	32.70	32.81	32.38	32.76	673533
2024-09-23	32.78	33.18	32.56	33.10	440989
2024-09-24	33.28	33.64	32.99	33.56	570223
2024-09-25	33.57	33.63	33.00	33.01	400962
2024-09-26	33.48	33.71	33.24	33.64	444271
2024-09-27	33.70	33.71	32.96	33.09	346705
2024-09-30	32.87	33.32	32.77	33.28	346531
2024-10-01	33.26	33.32	32.59	32.82	406179
2024-10-02	32.71	33.06	32.71	32.88	327399
2024-10-03	32.60	32.99	32.42	32.94	465859
2024-10-04	33.38	33.47	33.00	33.18	220544
2024-10-07	33.06	33.29	32.75	32.94	298147
2024-10-08	32.85	33.37	32.85	33.20	325294
2024-10-09	33.10	33.82	33.10	33.77	367096
2024-10-10	33.32	33.83	33.32	33.74	278970
2024-10-11	33.63	33.96	33.63	33.81	271462
2024-10-14	33.89	33.90	33.38	33.62	326715
2024-10-15	33.60	33.87	33.49	33.60	453108
2024-10-16	33.67	34.19	33.63	34.04	328541
2024-10-17	34.04	34.20	33.82	33.94	319027
2024-10-18	34.10	34.20	33.98	34.03	333866
2024-10-21	34.00	34.03	33.44	33.47	238047
2024-10-22	33.49	33.74	33.18	33.57	568718
2024-10-23	33.55	33.67	32.76	32.84	367908
2024-10-24	32.88	33.43	32.85	33.32	356437
2024-10-25	33.39	33.68	33.18	33.28	358517
2024-10-28	33.50	33.79	33.36	33.75	541439
2024-10-29	33.76	33.90	33.35	33.84	563274
2024-10-30	33.66	34.15	33.66	33.78	477157
2024-10-31	32.50	32.51	29.82	30.00	1337834
2024-11-01	29.75	29.97	28.68	28.98	1397525
2024-11-04	28.71	29.16	28.54	28.62	967686
2024-11-05	28.65	29.05	28.65	28.90	707179
2024-11-06	29.85	29.85	28.97	29.21	865924
2024-11-07	29.22	29.71	29.22	29.60	773059
2024-11-08	29.55	29.59	29.21	29.25	809325
2024-11-11	29.21	30.01	29.21	29.73	673870
2024-11-12	29.50	30.43	29.50	30.09	831921
2024-11-13	30.04	30.55	29.95	30.49	608196
2024-11-14	30.75	30.75	28.91	28.94	840479
2024-11-15	28.86	28.92	28.50	28.83	626884
2024-11-18	28.78	28.93	28.04	28.25	981311
2024-11-19	28.01	28.57	27.89	28.56	1177304
2024-11-20	28.52	28.96	28.21	28.87	705747
2024-11-21	29.01	29.44	28.98	29.18	571578
2024-11-22	29.18	29.59	29.08	29.45	362262
2024-11-25	29.76	30.31	29.66	30.28	765488
2024-11-26	30.05	30.34	29.93	30.02	465687
2024-11-27	30.12	30.62	30.03	30.59	2193278
2024-11-29	30.43	30.63	30.33	30.43	326005
2024-12-02	30.32	30.48	30.07	30.28	537110
2024-12-03	30.25	30.83	30.25	30.68	689096
2024-12-04	31.11	31.47	30.80	31.35	515753
2024-12-05	31.49	31.81	31.23	31.65	616267
2024-12-06	31.85	31.98	30.62	30.67	614004
2024-12-09	30.70	31.07	30.36	30.53	598602
2024-12-10	30.36	30.50	30.05	30.28	546254
2024-12-11	30.48	30.65	30.21	30.36	477521
2024-12-12	30.06	30.40	29.86	29.89	382190
2024-12-13	29.83	29.92	29.49	29.52	477423
2024-12-16	29.44	29.68	29.26	29.57	844159
2024-12-17	29.39	29.39	28.29	28.63	1056636
2024-12-18	28.75	28.75	27.20	27.37	917179
2024-12-19	27.63	27.89	27.26	27.42	991364
2024-12-20	27.29	27.88	27.05	27.60	1219257
2024-12-23	27.59	28.01	27.31	27.96	840703
2024-12-24	27.93	28.03	27.69	28.01	232259
2024-12-26	27.96	28.28	27.96	28.14	377480
2024-12-27	28.04	28.35	27.96	28.31	857913
2024-12-30	28.03	28.51	27.84	28.42	731906
2024-12-31	28.49	28.54	28.15	28.32	705907
2025-01-02	28.47	28.60	28.04	28.25	630732
2025-01-03	28.40	28.64	28.20	28.57	457264
2025-01-06	28.99	29.16	28.75	28.87	390571
2025-01-07	28.96	29.17	28.14	28.23	570892
2025-01-08	28.03	28.18	27.67	27.87	750552
2025-01-10	27.51	27.83	26.96	27.50	660638
2025-01-13	27.09	27.39	26.84	27.19	723935
2025-01-14	27.28	27.72	27.22	27.56	609899
2025-01-15	28.00	28.50	27.64	28.17	469941
2025-01-16	28.20	28.32	27.98	28.13	414504
2025-01-17	28.42	28.42	27.71	27.78	367360
2025-01-21	28.09	28.38	27.93	28.36	472023
2025-01-22	28.43	28.53	28.31	28.40	652258
2025-01-23	28.29	28.64	28.02	28.63	442055
2025-01-24	28.74	28.97	28.67	28.84	850462
2025-01-27	28.42	28.99	28.33	28.67	447943
2025-01-28	28.78	29.51	28.62	29.45	570947
2025-01-29	29.30	29.51	28.94	29.23	437501
2025-01-30	29.29	30.17	29.28	29.95	546284
2025-01-31	30.11	30.31	29.41	29.44	720112
2025-02-03	28.50	29.22	28.04	29.14	858615
2025-02-04	29.23	29.53	29.23	29.37	390645
2025-02-05	29.47	30.45	29.33	30.39	610695
2025-02-06	30.19	30.44	29.33	29.53	1101676
2025-02-07	30.83	31.75	27.78	27.86	1545946
2025-02-10	28.00	29.25	27.87	28.89	1267351
2025-02-11	28.50	28.90	28.46	28.66	894255
2025-02-12	28.37	28.43	27.83	28.30	1210648
2025-02-13	28.46	28.73	28.30	28.72	957071
2025-02-14	28.78	28.80	28.38	28.41	572408
2025-02-18	28.45	28.47	27.70	27.83	959711
2025-02-19	27.75	27.75	27.34	27.48	855548
2025-02-20	27.35	27.61	27.18	27.46	710510
2025-02-21	27.41	27.52	26.81	26.83	792677
2025-02-24	26.83	27.16	26.59	26.91	728172
2025-02-25	26.92	27.03	26.73	26.75	681685
2025-02-26	26.67	27.04	26.41	26.55	814826
2025-02-27	26.48	26.63	25.90	25.91	830338
2025-02-28	25.93	26.11	25.58	25.82	1252284
2025-03-03	26.22	26.44	25.33	25.47	1002070
2025-03-04	25.34	25.90	25.07	25.59	4909832
2025-03-05	25.72	26.27	25.72	26.01	11046326
2025-03-06	25.62	26.21	25.46	25.92	926494
2025-03-07	25.57	26.38	25.57	26.33	1211860
2025-03-10	25.99	26.34	25.76	26.00	1468826
2025-03-11	25.87	25.96	25.41	25.58	1524122

Explore More About OTEX

Coins representing dividend payouts and trends

OTEX Dividend History

Discover Open Text Corporation'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

OTEX Stock Split History

Discover Open Text Corporation'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

OTEX Historical Prices

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

Web Analytics