PCAR Historical Prices

Summary

Key Stock Metrics

84.65

(April 29, 2025)

52-Week Low

118.81

(December 4, 2024)

52-Week High

125.50

(March 28, 2024)

All-Time High

97.01

(May 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-09	4.13	4.18	4.12	4.13	654506
1993-08-10	4.13	4.17	4.07	4.12	566427
1993-08-11	4.10	4.15	4.08	4.10	353818
1993-08-12	4.15	4.17	4.05	4.05	1763085
1993-08-13	4.08	4.08	4.03	4.08	347758
1993-08-16	4.08	4.08	4.03	4.08	352299
1993-08-17	4.07	4.10	4.05	4.08	1061490
1993-08-18	4.10	4.10	4.05	4.10	652987
1993-08-19	4.07	4.08	4.03	4.03	429759
1993-08-20	4.08	4.08	4.02	4.04	956714
1993-08-23	4.02	4.07	4.02	4.07	358377
1993-08-24	4.07	4.07	4.03	4.07	405464
1993-08-25	4.07	4.17	4.06	4.12	4864054
1993-08-26	4.15	4.17	4.12	4.12	356857
1993-08-27	4.15	4.15	4.12	4.12	387230
1993-08-30	4.12	4.15	4.12	4.15	364455
1993-08-31	4.12	4.15	4.12	4.15	728927
1993-09-01	4.12	4.23	4.12	4.20	1573251
1993-09-02	4.23	4.23	4.17	4.21	1330286
1993-09-03	4.17	4.28	4.17	4.21	1087305
1993-09-07	4.23	4.25	4.20	4.23	706135
1993-09-08	4.18	4.23	4.18	4.20	1192098
1993-09-09	4.18	4.23	4.18	4.23	651467
1993-09-10	4.18	4.23	4.18	4.23	625653
1993-09-13	4.21	4.21	4.17	4.20	1910390
1993-09-14	4.15	4.18	4.15	4.15	1003784
1993-09-15	4.15	4.18	4.13	4.13	1299914
1993-09-16	4.13	4.17	4.13	4.17	669684
1993-09-17	4.15	4.18	4.13	4.13	1854203
1993-09-20	4.18	4.20	4.17	4.17	1855722
1993-09-21	4.17	4.20	4.10	4.10	882293
1993-09-22	4.12	4.13	4.08	4.10	226267
1993-09-23	4.10	4.15	4.10	4.12	677282
1993-09-24	4.10	4.13	4.07	4.10	857998
1993-09-27	4.10	4.10	4.00	4.01	923302
1993-09-28	4.00	4.05	3.98	4.00	864076
1993-09-29	4.05	4.20	4.03	4.12	7032621
1993-09-30	4.15	4.15	4.07	4.07	555791
1993-10-01	4.10	4.10	4.00	4.00	950636
1993-10-04	4.03	4.13	4.00	4.13	2771427
1993-10-05	4.13	4.17	4.10	4.12	1182981
1993-10-06	4.15	4.20	4.12	4.13	1085785
1993-10-07	4.15	4.17	4.07	4.10	2938469
1993-10-08	4.10	4.12	4.07	4.09	1277138
1993-10-11	4.12	4.12	4.07	4.09	321926
1993-10-12	4.07	4.12	4.05	4.07	1986313
1993-10-13	4.07	4.15	4.07	4.12	1350023
1993-10-14	4.17	4.17	4.13	4.14	833704
1993-10-15	4.20	4.23	4.18	4.21	3602110
1993-10-18	4.21	4.21	4.15	4.15	1040235
1993-10-19	4.15	4.17	4.11	4.11	268778
1993-10-20	4.12	4.12	4.07	4.12	551232
1993-10-21	4.12	4.12	4.07	4.10	1643113
1993-10-22	4.12	4.17	4.08	4.13	962775
1993-10-25	4.17	4.21	4.13	4.21	1719036
1993-10-26	4.17	4.23	4.17	4.23	2898996
1993-10-27	4.23	4.25	4.20	4.25	1233090
1993-10-28	4.25	4.36	4.20	4.36	2920252
1993-10-29	4.41	4.46	4.40	4.44	1491250
1993-11-01	4.46	4.59	4.41	4.59	4066800
1993-11-02	4.54	4.62	4.54	4.56	2077431
1993-11-03	4.59	4.59	4.53	4.54	874695
1993-11-04	4.53	4.61	4.53	4.59	1597563
1993-11-05	4.59	4.59	4.51	4.56	1539856
1993-11-08	4.53	4.56	4.51	4.51	1169306
1993-11-09	4.54	4.58	4.53	4.56	318904
1993-11-10	4.56	4.56	4.53	4.56	1485172
1993-11-11	4.56	4.61	4.53	4.58	3340912
1993-11-12	4.56	4.61	4.56	4.57	827626
1993-11-15	4.59	4.63	4.56	4.58	2566416
1993-11-16	4.61	4.63	4.58	4.58	359896
1993-11-17	4.61	4.61	4.38	4.40	2232333
1993-11-18	4.38	4.38	4.17	4.18	3719042
1993-11-19	4.18	4.25	4.15	4.23	1354581
1993-11-22	4.21	4.21	4.07	4.07	1641594
1993-11-23	4.10	4.25	4.10	4.21	1491250
1993-11-24	4.25	4.31	4.25	4.31	760802
1993-11-26	4.33	4.35	4.33	4.35	176140
1993-11-29	4.38	4.40	4.28	4.33	669684
1993-11-30	4.28	4.41	4.28	4.41	1032637
1993-12-01	4.44	4.54	4.44	4.49	1565671
1993-12-02	4.54	4.54	4.46	4.46	959736
1993-12-03	4.49	4.49	4.46	4.46	1829908
1993-12-06	4.48	4.48	4.40	4.46	1374317
1993-12-07	4.41	4.46	4.35	4.38	1178423
1993-12-08	4.35	4.35	4.17	4.21	3356089
1993-12-09	4.19	4.21	4.10	4.13	2370522
1993-12-10	4.10	4.13	4.10	4.12	630212
1993-12-13	4.13	4.17	4.12	4.17	1424444
1993-12-14	4.17	4.23	4.13	4.18	1052373
1993-12-15	4.23	4.31	4.21	4.26	1551995
1993-12-16	4.29	4.31	4.21	4.21	1404690
1993-12-17	4.21	4.30	4.21	4.30	2180705
1993-12-20	4.27	4.28	4.23	4.23	816989
1993-12-21	4.26	4.26	4.07	4.10	1600584
1993-12-22	4.15	4.18	4.10	4.13	645389
1993-12-23	4.18	4.18	4.13	4.13	350779
1993-12-27	4.17	4.20	4.10	4.10	6168544
1993-12-28	4.15	4.15	4.05	4.08	590722
1993-12-29	4.05	4.08	4.02	4.07	1675005
1993-12-30	4.07	4.10	4.00	4.02	1583887
1993-12-31	4.05	4.10	4.00	4.03	1905831
1994-01-03	4.03	4.03	3.95	3.95	718291
1994-01-04	3.47	3.54	3.42	3.47	2203478
1994-01-05	3.49	3.56	3.47	3.54	2139690
1994-01-06	3.56	3.56	3.51	3.52	2757761
1994-01-07	3.54	3.57	3.52	3.56	1693224
1994-01-10	3.57	3.62	3.54	3.62	1667420
1994-01-11	3.62	3.65	3.59	3.65	1050853
1994-01-12	3.65	3.70	3.62	3.69	949112
1994-01-13	3.70	3.74	3.67	3.74	558839
1994-01-14	3.72	3.82	3.72	3.82	2425185
1994-01-17	3.84	3.87	3.77	3.81	2615014
1994-01-18	3.82	3.84	3.79	3.84	1436585
1994-01-19	3.84	3.84	3.80	3.80	965818
1994-01-20	3.82	3.87	3.80	3.87	1702336
1994-01-21	3.87	3.95	3.84	3.95	1670457
1994-01-24	3.92	4.03	3.92	3.97	2476823
1994-01-25	4.03	4.03	3.95	4.01	1450254
1994-01-26	4.02	4.05	3.95	4.05	1971124
1994-01-27	4.02	4.05	3.97	4.02	1151091
1994-01-28	4.02	4.02	3.97	4.02	1350032
1994-01-31	4.00	4.05	3.97	4.00	4974923
1994-02-01	3.97	4.00	3.79	3.80	1911908
1994-02-02	3.84	3.87	3.80	3.84	728924
1994-02-03	3.87	3.87	3.80	3.84	827627
1994-02-04	3.85	3.87	3.72	3.74	2144247
1994-02-07	3.70	3.72	3.65	3.70	3465438
1994-02-08	3.72	3.80	3.70	3.77	1884571
1994-02-09	3.80	3.93	3.79	3.92	2074399
1994-02-10	3.90	3.93	3.79	3.82	1398616
1994-02-11	3.79	3.85	3.79	3.85	867115
1994-02-14	3.82	3.93	3.82	3.90	1301432
1994-02-15	3.92	4.00	3.89	3.97	1469998
1994-02-16	4.00	4.03	3.98	4.02	440391
1994-02-17	4.05	4.07	3.95	3.95	1579332
1994-02-18	3.95	3.98	3.87	3.87	1102491
1994-02-22	3.87	3.90	3.87	3.90	232338
1994-02-23	3.90	3.90	3.79	3.79	1002268
1994-02-24	3.74	3.79	3.64	3.69	2630201
1994-02-25	3.70	3.75	3.69	3.72	1330288
1994-02-28	3.75	3.87	3.74	3.84	2179178
1994-03-01	3.82	3.85	3.79	3.82	858002
1994-03-02	3.79	3.85	3.74	3.84	1254350
1994-03-03	3.84	3.85	3.80	3.80	288532
1994-03-04	3.84	3.84	3.79	3.79	416091
1994-03-07	3.77	3.85	3.75	3.84	1189059
1994-03-08	3.87	3.87	3.80	3.80	1025049
1994-03-09	3.82	3.82	3.79	3.82	226263
1994-03-10	3.79	3.79	3.74	3.74	628686
1994-03-11	3.74	3.79	3.74	3.79	419129
1994-03-14	3.75	3.80	3.75	3.79	186775
1994-03-15	3.77	3.84	3.77	3.82	686399
1994-03-16	3.80	3.91	3.80	3.88	2586157
1994-03-17	3.93	3.97	3.82	3.84	2340150
1994-03-18	3.84	3.87	3.67	3.70	3369756
1994-03-21	3.72	3.75	3.67	3.74	656024
1994-03-22	3.72	3.85	3.72	3.84	1046312
1994-03-23	3.80	3.85	3.80	3.82	765358
1994-03-24	3.82	3.82	3.67	3.67	1556551
1994-03-25	3.67	3.69	3.57	3.59	3346975
1994-03-28	3.59	3.62	3.46	3.51	1819265
1994-03-29	3.51	3.52	3.33	3.33	1523139
1994-03-30	3.33	3.39	3.33	3.36	2659057
1994-03-31	3.36	3.37	3.29	3.31	4618047
1994-04-04	3.28	3.28	3.10	3.18	7533759
1994-04-05	3.21	3.23	3.18	3.19	5476050
1994-04-06	3.18	3.31	3.14	3.28	6438846
1994-04-07	3.33	3.42	3.33	3.42	2189809
1994-04-08	3.42	3.44	3.39	3.39	1500373
1994-04-11	3.37	3.52	3.37	3.47	1214878
1994-04-12	3.49	3.54	3.47	3.51	1577814
1994-04-13	3.47	3.52	3.46	3.49	710699
1994-04-14	3.49	3.54	3.46	3.51	826108
1994-04-15	3.54	3.60	3.51	3.57	2016687
1994-04-18	3.57	3.57	3.39	3.44	1436585
1994-04-19	3.44	3.44	3.34	3.41	3005302
1994-04-20	3.42	3.44	3.39	3.39	1181466
1994-04-21	3.44	3.53	3.41	3.52	973412
1994-04-22	3.49	3.54	3.49	3.49	315854
1994-04-25	3.52	3.52	3.42	3.44	590733
1994-04-26	3.42	3.54	3.37	3.49	3018971
1994-04-28	3.49	3.61	3.46	3.59	2390269
1994-04-29	3.56	3.59	3.52	3.52	1293838
1994-05-02	3.52	3.56	3.47	3.53	1649195
1994-05-03	3.51	3.56	3.44	3.49	1063003
1994-05-04	3.51	3.51	3.39	3.51	2223222
1994-05-05	3.51	3.51	3.44	3.47	472270
1994-05-06	3.41	3.44	3.34	3.34	1870902
1994-05-09	3.34	3.37	3.34	3.37	634761
1994-05-10	3.37	3.47	3.37	3.47	1031124
1994-05-11	3.44	3.47	3.41	3.43	1003787
1994-05-12	3.47	3.47	3.42	3.42	604386
1994-05-13	3.42	3.46	3.39	3.44	382679
1994-05-16	3.41	3.44	3.33	3.33	3659807
1994-05-17	3.33	3.34	3.23	3.33	2490491
1994-05-18	3.33	3.36	3.29	3.34	580101
1994-05-19	3.29	3.34	3.28	3.29	1904315
1994-05-20	3.28	3.31	3.26	3.29	498089
1994-05-23	3.29	3.29	3.24	3.29	296125
1994-05-24	3.29	3.34	3.26	3.34	5210299
1994-05-25	3.31	3.36	3.29	3.34	2324963
1994-05-26	3.33	3.36	3.28	3.28	444933
1994-05-27	3.26	3.31	3.26	3.29	85034
1994-05-31	3.26	3.26	3.21	3.26	365973
1994-06-01	3.23	3.24	3.18	3.18	1441141
1994-06-02	3.19	3.21	3.16	3.16	750186
1994-06-03	3.16	3.18	3.14	3.14	599845
1994-06-06	3.21	3.21	3.16	3.16	788140
1994-06-07	3.16	3.19	3.01	3.03	1448735
1994-06-08	3.06	3.06	3.03	3.05	1922540
1994-06-09	3.03	3.13	3.03	3.09	1582370
1994-06-10	3.09	3.09	3.06	3.08	1248275
1994-06-13	3.08	3.09	3.05	3.08	607424
1994-06-14	3.05	3.11	3.05	3.08	2689432
1994-06-15	3.11	3.11	3.03	3.06	939999
1994-06-16	3.03	3.06	2.91	2.95	1427473
1994-06-17	2.91	3.05	2.88	3.03	4399363
1994-06-20	3.01	3.13	3.01	3.11	2706139
1994-06-21	3.11	3.11	3.00	3.06	1003787
1994-06-22	3.03	3.08	2.96	2.96	1579332
1994-06-23	3.00	3.05	3.00	3.03	1529214
1994-06-24	3.01	3.08	3.01	3.06	633242
1994-06-27	3.03	3.11	3.03	3.09	701586
1994-06-28	3.11	3.13	3.06	3.08	692474
1994-06-29	3.06	3.08	3.05	3.05	610461
1994-06-30	3.08	3.08	3.01	3.05	771433
1994-07-01	3.03	3.08	3.00	3.05	798771
1994-07-05	3.08	3.08	3.03	3.05	996193
1994-07-06	3.03	3.11	3.01	3.06	1445698
1994-07-07	3.09	3.09	3.03	3.05	703105
1994-07-08	3.03	3.08	3.00	3.03	858002
1994-07-11	3.03	3.05	3.00	3.05	1606670
1994-07-12	3.01	3.11	3.00	3.10	1433548
1994-07-13	3.11	3.26	3.11	3.26	2789655
1994-07-14	3.28	3.31	3.21	3.26	3128306
1994-07-15	3.24	3.26	3.19	3.19	899008
1994-07-18	3.19	3.29	3.19	3.26	859521
1994-07-19	3.26	3.33	3.26	3.29	1551995
1994-07-20	3.29	3.33	3.26	3.28	663617
1994-07-21	3.28	3.31	3.28	3.29	513276
1994-07-22	3.29	3.33	3.28	3.33	997712
1994-07-25	3.31	3.44	3.31	3.41	1491260
1994-07-26	3.39	3.41	3.34	3.39	666655
1994-07-27	3.39	3.39	3.36	3.39	438858
1994-07-28	3.39	3.39	3.36	3.38	209557
1994-07-29	3.37	3.42	3.29	3.33	4464669
1994-08-01	3.29	3.33	3.26	3.29	1591482
1994-08-02	3.28	3.28	3.21	3.21	1497335
1994-08-03	3.24	3.24	3.16	3.18	1498854
1994-08-04	3.21	3.23	3.14	3.19	3421394
1994-08-05	3.14	3.18	3.14	3.17	1755492
1994-08-08	3.18	3.18	3.14	3.16	2060731
1994-08-09	3.19	3.19	3.14	3.16	1088822
1994-08-10	3.14	3.18	3.14	3.18	722849
1994-08-11	3.14	3.16	3.08	3.08	1040237
1994-08-12	3.13	3.18	3.11	3.18	1210307
1994-08-15	3.14	3.18	3.14	3.14	1726636
1994-08-16	3.18	3.19	3.14	3.18	4750164
1994-08-17	3.19	3.19	3.16	3.19	1053891
1994-08-18	3.19	3.19	3.13	3.18	757765
1994-08-19	3.18	3.18	3.14	3.14	580101
1994-08-22	3.14	3.19	3.14	3.14	868633
1994-08-23	3.16	3.19	3.16	3.19	1722080
1994-08-24	3.16	3.23	3.16	3.23	956706
1994-08-25	3.23	3.28	3.19	3.23	608958
1994-08-26	3.28	3.29	3.24	3.24	906602
1994-08-29	3.25	3.28	3.23	3.26	1375835
1994-08-30	3.23	3.31	3.23	3.30	1017456
1994-08-31	3.31	3.33	3.28	3.29	1374316
1994-09-01	3.29	3.33	3.28	3.30	1652232
1994-09-02	3.31	3.31	3.28	3.29	1169316
1994-09-06	3.28	3.31	3.28	3.28	889896
1994-09-07	3.29	3.31	3.23	3.24	864077
1994-09-08	3.28	3.28	3.24	3.25	185257
1994-09-09	3.24	3.28	3.24	3.24	985562
1994-09-12	3.28	3.28	3.23	3.24	1134384
1994-09-13	3.26	3.26	3.16	3.19	1334844
1994-09-14	3.14	3.18	3.14	3.18	826108
1994-09-15	3.19	3.23	3.14	3.23	1747899
1994-09-16	3.19	3.21	3.19	3.21	2116924
1994-09-19	3.21	3.26	3.19	3.23	1094897
1994-09-20	3.23	3.24	3.19	3.19	1324213
1994-09-21	3.18	3.21	3.13	3.13	715255
1994-09-22	3.13	3.16	3.11	3.11	877746
1994-09-23	3.12	3.13	3.09	3.09	318891
1994-09-26	3.11	3.14	3.08	3.11	615033
1994-09-27	3.13	3.14	3.08	3.10	841296
1994-09-28	3.09	3.14	3.08	3.13	1318138
1994-09-29	3.09	3.13	3.01	3.05	561876
1994-09-30	3.05	3.05	2.98	3.00	1350032
1994-10-03	3.00	3.03	2.91	2.98	1512523
1994-10-04	2.95	2.98	2.93	2.93	1676517
1994-10-05	2.95	2.95	2.85	2.90	1293838
1994-10-06	2.96	2.96	2.86	2.87	2066806
1994-10-07	2.88	2.88	2.83	2.86	1555032
1994-10-10	2.84	2.86	2.82	2.86	892933
1994-10-11	2.86	2.92	2.83	2.91	2258153
1994-10-12	2.91	2.95	2.88	2.90	1105528
1994-10-13	2.91	2.96	2.91	2.91	546689
1994-10-14	2.96	2.96	2.85	2.88	1729674
1994-10-17	2.88	2.90	2.82	2.82	1047816
1994-10-18	2.86	2.86	2.73	2.73	2926327
1994-10-19	2.77	2.83	2.73	2.80	4580079
1994-10-20	2.80	2.82	2.72	2.75	3002265
1994-10-21	2.75	2.78	2.75	2.78	795733
1994-10-24	2.73	2.78	2.72	2.75	1041756
1994-10-25	2.73	2.75	2.68	2.72	1087303
1994-10-26	2.75	2.75	2.70	2.73	431279
1994-10-27	2.75	2.83	2.70	2.83	1589964
1994-10-28	2.83	2.96	2.80	2.93	4097177
1994-10-31	2.93	3.00	2.91	2.95	2303700
1994-11-01	2.96	2.96	2.90	2.91	1096416
1994-11-02	2.91	2.95	2.88	2.88	1386466
1994-11-03	2.91	2.91	2.88	2.88	492014
1994-11-04	2.90	2.91	2.85	2.85	974931
1994-11-07	2.83	2.86	2.82	2.85	899008
1994-11-08	2.85	2.93	2.83	2.93	1187541
1994-11-09	2.96	2.96	2.90	2.93	523908
1994-11-10	2.90	2.95	2.88	2.88	267269
1994-11-11	2.88	2.91	2.86	2.86	265750
1994-11-14	2.87	2.91	2.85	2.85	944556
1994-11-15	2.88	2.89	2.85	2.88	882302
1994-11-16	2.88	2.88	2.85	2.88	309779
1994-11-17	2.88	2.88	2.82	2.82	757765
1994-11-18	2.85	2.85	2.75	2.75	1131347
1994-11-21	2.77	2.77	2.70	2.70	1641601
1994-11-22	2.70	2.70	2.63	2.63	3022008
1994-11-23	2.64	2.70	2.63	2.70	1819265
1994-11-25	2.70	2.70	2.67	2.70	369010
1994-11-28	2.70	2.70	2.65	2.65	574026
1994-11-29	2.70	2.73	2.67	2.70	713736
1994-11-30	2.73	2.75	2.70	2.73	873190
1994-12-01	2.70	2.72	2.68	2.70	929368
1994-12-02	2.70	2.75	2.68	2.75	870152
1994-12-05	2.75	2.83	2.73	2.82	1328769
1994-12-06	2.82	2.82	2.77	2.78	1646157
1994-12-07	2.80	2.82	2.77	2.78	704624
1994-12-08	2.81	2.82	2.78	2.79	435835
1994-12-09	2.80	2.80	2.72	2.78	1749417
1994-12-12	2.77	2.86	2.77	2.86	1638564
1994-12-13	2.85	2.88	2.79	2.86	2663614
1994-12-14	2.86	2.93	2.86	2.93	1596039
1994-12-15	2.93	2.99	2.92	2.98	3158681
1994-12-16	3.00	3.00	2.95	2.95	2397863
1994-12-19	2.93	2.95	2.88	2.91	1693224
1994-12-20	2.90	2.95	2.90	2.95	873190
1994-12-21	2.95	3.01	2.94	2.96	9052357
1994-12-22	2.95	2.96	2.95	2.96	1219419
1994-12-23	2.95	2.96	2.95	2.95	3316615
1994-12-27	2.96	2.98	2.90	2.93	4347740
1994-12-28	2.90	2.90	2.80	2.80	1351550
1994-12-29	2.80	2.90	2.77	2.90	2246003
1994-12-30	2.86	2.91	2.86	2.91	444933
1995-01-03	2.88	2.91	2.86	2.91	821552
1995-01-04	2.90	2.93	2.88	2.93	847371
1995-01-05	2.95	3.05	2.91	3.01	3486685
1995-01-06	3.01	3.13	3.01	3.13	1948358
1995-01-09	3.13	3.16	3.09	3.15	2015168
1995-01-10	3.16	3.16	3.05	3.05	1989349
1995-01-11	3.05	3.09	3.03	3.08	2132097
1995-01-12	3.05	3.11	3.05	3.05	920256
1995-01-13	3.08	3.10	3.05	3.08	1240682
1995-01-16	3.05	3.08	3.05	3.05	165513
1995-01-17	3.05	3.06	3.00	3.03	867115
1995-01-18	3.03	3.03	3.00	3.00	308260
1995-01-19	3.00	3.03	2.93	2.93	449504
1995-01-20	2.95	2.96	2.88	2.93	1363685
1995-01-23	2.91	3.05	2.91	3.05	1324213
1995-01-24	3.03	3.05	3.00	3.03	977968
1995-01-25	3.00	3.01	2.96	3.00	666655
1995-01-26	2.98	3.00	2.91	2.91	750186
1995-01-27	2.96	2.96	2.83	2.83	894452
1995-01-30	2.88	2.88	2.73	2.73	4183731
1995-01-31	2.80	2.83	2.77	2.83	1038718
1995-02-01	2.85	2.86	2.73	2.73	1943802
1995-02-02	2.75	2.80	2.70	2.77	4209549
1995-02-03	2.82	2.83	2.77	2.82	777508
1995-02-06	2.82	2.86	2.78	2.82	1805611
1995-02-07	2.83	2.85	2.80	2.81	2104774
1995-02-08	2.83	2.83	2.78	2.82	1157166
1995-02-09	2.82	2.82	2.78	2.78	712217
1995-02-10	2.78	2.82	2.77	2.80	587695
1995-02-13	2.80	2.80	2.77	2.78	921774
1995-02-14	2.80	2.83	2.80	2.83	611995
1995-02-15	2.83	2.85	2.80	2.85	656024
1995-02-16	2.86	2.86	2.78	2.83	835221
1995-02-17	2.83	2.83	2.78	2.78	539095
1995-02-21	2.82	2.83	2.78	2.83	1746380
1995-02-22	2.80	2.85	2.80	2.85	1331807
1995-02-23	2.85	2.88	2.82	2.88	880783
1995-02-24	2.88	2.88	2.85	2.85	608958
1995-02-27	2.85	2.88	2.85	2.85	595289
1995-02-28	2.88	2.90	2.85	2.90	703105
1995-03-01	2.91	2.91	2.86	2.86	766877
1995-03-02	2.90	2.90	2.86	2.86	129078
1995-03-03	2.86	2.91	2.85	2.91	1094897
1995-03-06	2.90	2.90	2.85	2.88	1671961
1995-03-07	2.85	2.86	2.82	2.82	853446
1995-03-08	2.85	2.85	2.77	2.82	1394060
1995-03-09	2.78	2.83	2.78	2.83	728924
1995-03-10	2.80	2.83	2.80	2.83	917218
1995-03-13	2.83	2.85	2.80	2.83	1463923
1995-03-14	2.85	2.86	2.83	2.86	1533770
1995-03-15	2.82	2.83	2.78	2.80	1638564
1995-03-16	2.80	2.83	2.79	2.80	1195134
1995-03-17	2.85	2.85	2.78	2.80	2467710
1995-03-20	2.80	2.80	2.77	2.77	323448
1995-03-21	2.78	2.78	2.72	2.75	570989
1995-03-22	2.75	2.75	2.70	2.73	619574
1995-03-23	2.72	2.72	2.68	2.72	973412
1995-03-24	2.68	2.72	2.68	2.72	1476073
1995-03-27	2.72	2.72	2.68	2.72	1716005
1995-03-28	2.72	2.72	2.68	2.72	745630
1995-03-29	2.68	2.83	2.68	2.78	5190555
1995-03-30	2.82	2.85	2.75	2.82	4566410
1995-03-31	2.85	2.85	2.77	2.80	3062999
1995-04-03	2.80	2.88	2.77	2.88	2414569
1995-04-04	2.88	2.90	2.85	2.86	3012896
1995-04-05	2.86	2.91	2.86	2.90	1785867
1995-04-06	2.88	2.90	2.83	2.83	2611976
1995-04-07	2.86	2.86	2.83	2.85	581620
1995-04-10	2.82	2.88	2.82	2.88	861040
1995-04-11	2.90	2.90	2.85	2.85	589214
1995-04-12	2.85	2.88	2.85	2.88	1192097
1995-04-13	2.85	2.90	2.85	2.86	1094897
1995-04-17	2.90	2.90	2.85	2.85	977968
1995-04-18	2.90	2.90	2.82	2.82	1535289
1995-04-19	2.83	2.83	2.75	2.76	1346994
1995-04-20	2.77	2.85	2.77	2.85	1913427
1995-04-21	2.85	2.86	2.82	2.82	1148053
1995-04-24	2.82	2.85	2.82	2.82	520870
1995-04-25	2.88	2.90	2.86	2.86	879265
1995-04-26	2.90	2.90	2.85	2.90	1243719
1995-04-27	2.90	2.97	2.86	2.96	5325709
1995-04-28	2.95	3.05	2.95	3.03	3312059
1995-05-01	3.05	3.05	3.00	3.00	2376600
1995-05-02	3.03	3.13	3.00	3.11	2293069
1995-05-03	3.08	3.12	3.08	3.11	1362166
1995-05-04	3.13	3.19	3.11	3.11	3110081
1995-05-05	3.14	3.14	3.08	3.08	2208034
1995-05-08	3.11	3.11	3.08	3.08	1258907
1995-05-09	3.11	3.11	3.03	3.06	6053130
1995-05-10	3.08	3.08	3.03	3.03	1691705
1995-05-11	3.03	3.06	3.03	3.05	1626414
1995-05-12	3.03	3.07	3.03	3.05	999231
1995-05-15	3.03	3.06	3.01	3.06	7510978
1995-05-16	3.06	3.09	3.03	3.08	3286240
1995-05-17	3.06	3.12	3.06	3.11	2057693
1995-05-18	3.11	3.11	3.08	3.08	3421394
1995-05-19	3.09	3.13	3.06	3.12	4765351
1995-05-22	3.13	3.18	3.09	3.18	1968102
1995-05-23	3.18	3.21	3.18	3.21	4012127
1995-05-24	3.21	3.21	3.06	3.07	2731957
1995-05-25	3.09	3.09	3.06	3.09	1485185
1995-05-26	3.08	3.08	3.05	3.05	874708
1995-05-30	3.06	3.11	3.05	3.11	1088822
1995-05-31	3.11	3.17	3.08	3.17	2959740
1995-06-01	3.17	3.21	3.14	3.21	4460113
1995-06-02	3.21	3.23	3.16	3.18	5611219
1995-06-05	3.21	3.23	3.18	3.23	1544401
1995-06-06	3.21	3.23	3.14	3.14	2537573
1995-06-07	3.15	3.18	3.14	3.14	1360663
1995-06-08	3.14	3.21	3.14	3.21	1562626
1995-06-09	3.21	3.21	3.13	3.18	1681074
1995-06-12	3.13	3.18	3.13	3.18	1949877
1995-06-13	3.18	3.21	3.13	3.21	4018202
1995-06-14	3.21	3.25	3.18	3.23	993156
1995-06-15	3.24	3.34	3.21	3.31	2148803
1995-06-16	3.38	3.39	3.33	3.34	2047062
1995-06-19	3.33	3.33	3.23	3.26	2438869
1995-06-20	3.23	3.26	3.18	3.21	1315100
1995-06-21	3.18	3.21	3.14	3.16	3869380
1995-06-22	3.16	3.18	3.16	3.18	1656774
1995-06-23	3.16	3.18	3.14	3.14	1767642
1995-06-26	3.18	3.19	3.14	3.18	1120716
1995-06-27	3.16	3.19	3.13	3.14	1146534
1995-06-28	3.11	3.14	3.08	3.14	1995424
1995-06-29	3.14	3.14	3.05	3.08	2233853
1995-06-30	3.08	3.09	3.05	3.08	4285472
1995-07-03	3.09	3.11	3.05	3.08	693992
1995-07-05	3.09	3.19	3.08	3.16	1776755
1995-07-06	3.16	3.28	3.16	3.28	2880765
1995-07-07	3.28	3.39	3.26	3.37	4230812
1995-07-10	3.36	3.60	3.36	3.56	4970367
1995-07-11	3.56	3.59	3.47	3.47	4050096
1995-07-12	3.47	3.52	3.47	3.51	2282453
1995-07-13	3.47	3.51	3.47	3.47	768396
1995-07-14	3.51	3.51	3.42	3.51	1249794
1995-07-17	3.46	3.52	3.46	3.51	1059966
1995-07-18	3.47	3.49	3.42	3.44	2236890
1995-07-19	3.46	3.51	3.39	3.40	2680320
1995-07-20	3.39	3.42	3.36	3.39	1758530
1995-07-21	3.41	3.41	3.36	3.37	4715232
1995-07-24	3.37	3.46	3.37	3.44	2426719
1995-07-25	3.46	3.46	3.39	3.41	1240682
1995-07-26	3.42	3.49	3.41	3.47	3105524
1995-07-27	3.46	3.52	3.46	3.52	1205766
1995-07-28	3.49	3.52	3.47	3.47	526945
1995-07-31	3.49	3.52	3.43	3.49	2646907
1995-08-01	3.49	3.52	3.47	3.47	2592232
1995-08-02	3.47	3.52	3.47	3.47	2353819
1995-08-03	3.47	3.51	3.47	3.48	1009862
1995-08-04	3.47	3.51	3.41	3.44	1917983
1995-08-07	3.44	3.44	3.39	3.42	1807130
1995-08-08	3.39	3.42	3.37	3.37	2059212
1995-08-09	3.44	3.44	3.40	3.42	618070
1995-08-10	3.39	3.42	3.36	3.36	1363685
1995-08-11	3.36	3.37	3.21	3.24	1863308
1995-08-14	3.24	3.28	3.21	3.28	1559589
1995-08-15	3.24	3.28	3.23	3.23	895971
1995-08-16	3.23	3.23	3.16	3.21	836740
1995-08-17	3.16	3.18	3.13	3.16	1037199
1995-08-18	3.16	3.26	3.14	3.21	2566429
1995-08-21	3.24	3.29	3.23	3.27	1626414
1995-08-22	3.26	3.29	3.26	3.28	1687149
1995-08-23	3.26	3.29	3.26	3.29	1094897
1995-08-24	3.29	3.29	3.24	3.24	949112
1995-08-25	3.26	3.26	3.21	3.21	365973
1995-08-28	3.21	3.24	3.19	3.20	991637
1995-08-29	3.19	3.19	3.08	3.16	2373563
1995-08-30	3.16	3.23	3.16	3.23	656024
1995-08-31	3.19	3.26	3.19	3.26	578583
1995-09-01	3.21	3.28	3.21	3.26	668174
1995-09-05	3.28	3.33	3.24	3.32	1794980
1995-09-06	3.33	3.37	3.33	3.34	3775232
1995-09-07	3.33	3.36	3.29	3.34	1299913
1995-09-08	3.32	3.34	3.29	3.34	771433
1995-09-11	3.36	3.37	3.33	3.33	490495
1995-09-12	3.37	3.37	3.33	3.36	487458
1995-09-13	3.34	3.39	3.34	3.37	1518598
1995-09-14	3.34	3.44	3.34	3.42	1805611
1995-09-15	3.42	3.44	3.34	3.36	2414569
1995-09-18	3.36	3.36	3.29	3.33	563395
1995-09-19	3.33	3.34	3.31	3.33	1391023
1995-09-20	3.31	3.34	3.29	3.32	1006824
1995-09-21	3.29	3.33	3.28	3.28	1108566
1995-09-22	3.24	3.28	3.19	3.21	809402
1995-09-25	3.19	3.24	3.19	3.21	777508
1995-09-26	3.21	3.24	3.16	3.16	1225494
1995-09-27	3.14	3.18	3.05	3.09	1145016
1995-09-28	3.09	3.11	3.08	3.11	2669689
1995-09-29	3.08	3.11	3.08	3.08	1263463
1995-10-02	3.08	3.11	3.08	3.10	800290
1995-10-03	3.08	3.11	3.08	3.11	2806361
1995-10-04	3.11	3.11	3.05	3.05	1574776
1995-10-05	3.05	3.08	3.05	3.08	967337
1995-10-06	3.06	3.09	3.06	3.06	809402
1995-10-09	3.06	3.08	3.05	3.05	899008
1995-10-10	3.00	3.01	2.96	2.99	2681839
1995-10-11	3.01	3.03	3.00	3.03	1895202
1995-10-12	3.03	3.03	2.98	3.01	797252
1995-10-13	3.02	3.05	3.00	3.00	909640
1995-10-16	3.08	3.09	3.03	3.05	854965
1995-10-17	3.05	3.06	3.03	3.06	909640
1995-10-18	3.06	3.06	3.00	3.00	1208803
1995-10-19	3.01	3.05	2.88	2.91	3539841
1995-10-20	2.93	3.00	2.93	2.93	2551241
1995-10-23	2.93	2.96	2.90	2.91	850408
1995-10-24	2.91	2.91	2.86	2.91	1471516
1995-10-25	2.91	2.91	2.82	2.82	2455560
1995-10-26	2.85	2.85	2.70	2.70	2098699
1995-10-27	2.72	2.73	2.58	2.73	5840520
1995-10-30	2.73	2.78	2.72	2.75	3104006
1995-10-31	2.75	2.80	2.75	2.75	2185253
1995-11-01	2.78	2.78	2.74	2.77	906602
1995-11-02	2.77	2.77	2.73	2.77	1646157
1995-11-03	2.77	2.77	2.73	2.75	2276378
1995-11-06	2.75	2.75	2.73	2.74	1108566
1995-11-07	2.72	2.75	2.70	2.70	4423663
1995-11-08	2.75	2.75	2.70	2.73	2332557
1995-11-09	2.73	2.75	2.70	2.75	1088822
1995-11-10	2.72	2.82	2.72	2.78	1334844
1995-11-13	2.80	2.82	2.77	2.80	1810167
1995-11-14	2.78	2.80	2.77	2.77	662099
1995-11-15	2.77	2.82	2.77	2.82	1249794
1995-11-16	2.80	2.82	2.75	2.75	1614264
1995-11-17	2.78	2.78	2.75	2.78	1602114
1995-11-20	2.78	2.85	2.78	2.82	1919502
1995-11-21	2.85	2.89	2.82	2.89	1529214
1995-11-22	2.89	2.90	2.86	2.86	838258
1995-11-24	2.88	2.91	2.86	2.91	352304
1995-11-27	2.91	2.93	2.88	2.90	1087303
1995-11-28	2.90	2.93	2.90	2.93	879265
1995-11-29	2.93	2.93	2.88	2.91	276382
1995-11-30	2.88	2.91	2.88	2.88	598311
1995-12-01	2.88	2.91	2.86	2.86	2416088
1995-12-04	2.86	2.90	2.86	2.89	646911
1995-12-05	2.90	3.00	2.86	2.98	2918733
1995-12-06	3.00	3.15	2.98	3.13	3857230
1995-12-07	3.18	3.23	3.13	3.16	4110831
1995-12-08	3.18	3.24	3.13	3.16	3852673
1995-12-11	3.13	3.19	3.13	3.14	1261944
1995-12-12	3.13	3.19	3.13	3.16	2475304
1995-12-13	3.23	3.39	3.19	3.37	4710676
1995-12-14	3.37	3.41	3.26	3.26	3233084
1995-12-15	3.33	3.33	3.26	3.28	4069839
1995-12-18	3.05	3.09	2.96	3.03	3298390
1995-12-19	3.03	3.15	3.03	3.09	2583120
1995-12-20	3.06	3.09	3.01	3.01	4361409
1995-12-21	3.03	3.06	3.01	3.05	2085031
1995-12-22	3.01	3.05	2.98	3.00	921774
1995-12-26	3.00	3.00	2.95	2.98	642355
1995-12-27	2.98	2.98	2.91	2.91	798771
1995-12-28	2.95	2.95	2.75	2.77	2290032
1995-12-29	2.75	2.86	2.67	2.77	7266489
1996-01-02	2.77	2.96	2.77	2.93	4939992
1996-01-03	2.93	3.09	2.88	3.01	4490488
1996-01-04	3.03	3.03	2.93	2.95	3507948
1996-01-05	2.93	2.96	2.91	2.95	4097177
1996-01-08	2.96	2.98	2.91	2.98	485939
1996-01-09	2.98	2.98	2.96	2.97	1940765
1996-01-10	2.96	2.98	2.95	2.96	2897471
1996-01-11	2.95	3.00	2.93	3.00	1852677
1996-01-12	3.01	3.01	2.96	2.96	1111603
1996-01-15	2.97	3.01	2.91	2.91	1217916
1996-01-16	2.95	2.95	2.90	2.91	759283
1996-01-17	2.90	2.93	2.90	2.93	1324213
1996-01-18	2.93	2.93	2.82	2.85	2259672
1996-01-19	2.77	2.78	2.75	2.78	2283957
1996-01-22	2.78	2.95	2.77	2.91	3632485
1996-01-23	2.95	3.01	2.90	2.95	3353050
1996-01-24	2.95	3.00	2.95	3.00	1571739
1996-01-25	3.00	3.00	2.93	2.93	2036431
1996-01-26	2.91	3.00	2.91	3.00	1679555
1996-01-29	3.00	3.05	2.95	3.01	2235372
1996-01-30	3.03	3.06	3.00	3.01	1801055
1996-01-31	3.03	3.03	2.95	3.01	1295357
1996-02-01	2.98	3.19	2.98	3.19	4417588
1996-02-02	3.23	3.29	3.19	3.23	3515541
1996-02-05	3.23	3.26	3.19	3.26	1334844
1996-02-06	3.23	3.28	3.18	3.21	4523900
1996-02-07	3.19	3.24	3.19	3.21	979487
1996-02-08	3.21	3.29	3.19	3.28	1564145
1996-02-09	3.24	3.42	3.24	3.41	5558063
1996-02-12	3.41	3.46	3.37	3.44	3835967
1996-02-13	3.42	3.49	3.39	3.42	3295353
1996-02-14	3.42	3.47	3.42	3.44	2577045
1996-02-15	3.42	3.46	3.42	3.46	681842
1996-02-16	3.46	3.52	3.42	3.49	2517829
1996-02-20	3.44	3.49	3.41	3.44	1381910
1996-02-21	3.44	3.46	3.41	3.44	1583889
1996-02-22	3.44	3.44	3.41	3.44	1614264
1996-02-23	3.42	3.46	3.24	3.24	1819265
1996-02-26	3.28	3.29	3.24	3.28	3404688
1996-02-27	3.28	3.29	3.16	3.16	1448735
1996-02-28	3.16	3.21	3.13	3.14	1646157
1996-02-29	3.11	3.18	3.09	3.11	1110084
1996-03-01	3.13	3.13	3.09	3.09	633242
1996-03-04	3.13	3.18	3.09	3.14	1673495
1996-03-05	3.14	3.21	3.13	3.16	2495048
1996-03-06	3.13	3.19	3.13	3.16	1110084
1996-03-07	3.16	3.22	3.14	3.21	2253597
1996-03-08	3.18	3.19	3.03	3.05	1934690
1996-03-11	3.05	3.09	3.03	3.06	956706
1996-03-12	3.08	3.21	3.03	3.16	3466956
1996-03-13	3.24	3.33	3.23	3.29	2141209
1996-03-14	3.28	3.31	3.26	3.28	1059966
1996-03-15	3.31	3.33	3.21	3.24	2124518
1996-03-18	3.24	3.36	3.21	3.36	2897471
1996-03-19	3.34	3.42	3.33	3.39	2537573
1996-03-20	3.37	3.41	3.31	3.31	987081
1996-03-21	3.31	3.36	3.31	3.33	451008
1996-03-22	3.33	3.36	3.31	3.34	214113
1996-03-25	3.34	3.39	3.31	3.33	1845083
1996-03-26	3.33	3.34	3.31	3.33	324966
1996-03-27	3.34	3.34	3.31	3.34	239932
1996-03-28	3.29	3.31	3.21	3.23	946074
1996-03-29	3.24	3.24	3.18	3.21	1252832
1996-04-01	3.23	3.26	3.21	3.21	625649
1996-04-02	3.21	3.23	3.21	3.23	988599
1996-04-03	3.21	3.28	3.21	3.26	856483
1996-04-04	3.23	3.26	3.23	3.23	353823
1996-04-08	3.23	3.24	3.19	3.19	871671
1996-04-09	3.20	3.23	3.13	3.13	1088822
1996-04-10	3.16	3.16	3.07	3.07	818515
1996-04-11	3.07	3.11	3.03	3.06	2686395
1996-04-12	3.06	3.18	3.06	3.16	1867865
1996-04-15	3.18	3.18	3.13	3.13	668174
1996-04-16	3.16	3.18	3.14	3.15	584658
1996-04-17	3.14	3.18	3.14	3.14	683361
1996-04-18	3.14	3.19	3.14	3.19	1466960
1996-04-19	3.18	3.19	3.16	3.16	1002268
1996-04-22	3.19	3.26	3.16	3.24	1337882
1996-04-23	3.28	3.34	3.26	3.34	3684107
1996-04-24	3.31	3.31	3.21	3.26	1275613
1996-04-25	3.28	3.29	3.26	3.29	549726
1996-04-26	3.28	3.34	3.26	3.31	1182984
1996-04-29	3.29	3.33	3.28	3.31	1761567
1996-04-30	3.28	3.31	3.26	3.26	1210307
1996-05-01	3.29	3.29	3.26	3.29	1796499
1996-05-02	3.25	3.26	3.18	3.18	750186
1996-05-03	3.23	3.23	3.16	3.19	1769161
1996-05-06	3.16	3.19	3.13	3.14	464676
1996-05-07	3.13	3.14	3.08	3.08	534539
1996-05-08	3.08	3.09	3.01	3.05	1996943
1996-05-09	3.06	3.15	3.05	3.14	1255869
1996-05-10	3.18	3.19	3.11	3.19	1614264
1996-05-13	3.16	3.18	3.13	3.14	2830661
1996-05-14	3.13	3.21	3.11	3.19	2888373
1996-05-15	3.18	3.29	3.18	3.24	1594520
1996-05-16	3.23	3.24	3.21	3.24	2824586
1996-05-17	3.21	3.29	3.21	3.26	1873940
1996-05-20	3.28	3.29	3.23	3.24	1958990
1996-05-21	3.23	3.26	3.23	3.23	2570985
1996-05-22	3.24	3.28	3.21	3.28	977968
1996-05-23	3.24	3.28	3.21	3.26	3321172
1996-05-24	3.24	3.28	3.24	3.24	2862555
1996-05-28	3.24	3.28	3.19	3.19	2027318
1996-05-29	3.23	3.26	3.19	3.24	991637
1996-05-30	3.21	3.24	3.21	3.24	1729674
1996-05-31	3.24	3.24	3.19	3.24	1658307
1996-06-03	3.21	3.24	3.18	3.18	549726
1996-06-04	3.18	3.19	3.16	3.19	570989
1996-06-05	3.19	3.19	3.16	3.17	1337882
1996-06-06	3.18	3.18	3.16	3.16	748667
1996-06-07	3.14	3.18	3.14	3.16	598311
1996-06-10	3.14	3.16	3.14	3.14	347748
1996-06-11	3.18	3.23	3.14	3.21	2037949
1996-06-12	3.21	3.23	3.21	3.21	1614264
1996-06-13	3.21	3.22	3.21	3.21	912662
1996-06-14	3.21	3.22	3.21	3.21	587695
1996-06-17	3.21	3.22	3.21	3.22	1500373
1996-06-18	3.21	3.22	3.19	3.20	1002268
1996-06-19	3.19	3.24	3.19	3.24	4100214
1996-06-20	3.26	3.37	3.24	3.36	4045539
1996-06-21	3.42	3.42	3.29	3.29	2551241
1996-06-24	3.29	3.36	3.29	3.34	677286
1996-06-25	3.33	3.34	3.26	3.26	4031871
1996-06-26	3.26	3.28	3.26	3.26	842815
1996-06-27	3.27	3.28	3.24	3.25	1409248
1996-06-28	3.23	3.24	3.21	3.23	1576295
1996-07-01	3.21	3.24	3.19	3.23	1149572
1996-07-02	3.21	3.23	3.18	3.18	984043
1996-07-03	3.21	3.21	3.08	3.08	2452523
1996-07-05	3.05	3.07	3.01	3.03	956706
1996-07-08	3.03	3.08	3.00	3.07	2621089
1996-07-09	3.06	3.13	3.06	3.11	1278650
1996-07-10	3.11	3.11	3.01	3.01	1176909
1996-07-11	3.01	3.14	3.01	3.09	3146531
1996-07-12	3.11	3.14	3.06	3.13	1415323
1996-07-15	3.13	3.13	3.08	3.08	741074
1996-07-16	3.08	3.11	3.01	3.07	1435066
1996-07-17	3.09	3.11	3.03	3.06	1260425
1996-07-18	3.03	3.06	3.03	3.03	561876
1996-07-19	3.05	3.05	2.96	2.98	1125272
1996-07-22	3.00	3.20	2.93	3.18	4630197
1996-07-23	3.21	3.23	3.14	3.18	3059962
1996-07-24	3.13	3.14	3.06	3.08	830665
1996-07-25	3.09	3.09	3.06	3.09	188294
1996-07-26	3.06	3.09	3.03	3.06	654505
1996-07-29	3.03	3.06	2.98	2.98	548208
1996-07-30	3.00	3.01	2.98	3.01	1128309
1996-07-31	3.00	3.03	2.98	3.00	818515
1996-08-01	3.01	3.05	2.98	3.05	1210307
1996-08-02	3.05	3.06	3.00	3.00	1128309
1996-08-05	3.03	3.06	3.00	3.01	1000749
1996-08-06	3.02	3.08	3.00	3.06	917218
1996-08-07	3.08	3.09	3.00	3.03	1673495
1996-08-08	3.01	3.03	2.98	2.98	1873940
1996-08-09	2.98	3.03	2.95	3.02	1028087
1996-08-12	3.02	3.05	2.98	3.05	1764605
1996-08-13	3.01	3.06	3.01	3.02	698549
1996-08-14	3.05	3.06	3.02	3.06	560358
1996-08-15	3.04	3.08	3.04	3.05	511758
1996-08-16	3.05	3.11	3.05	3.06	1280169
1996-08-19	3.07	3.09	3.06	3.08	719811
1996-08-20	3.06	3.08	3.06	3.06	311298
1996-08-21	3.06	3.08	3.06	3.08	197407
1996-08-22	3.06	3.14	3.06	3.14	1087303
1996-08-23	3.14	3.18	3.11	3.14	1076672
1996-08-26	3.14	3.14	3.06	3.06	1433548
1996-08-27	3.08	3.11	3.05	3.08	715255
1996-08-28	3.08	3.13	3.05	3.13	1732711
1996-08-29	3.09	3.13	3.05	3.05	529983
1996-08-30	3.05	3.06	2.98	2.98	3348494
1996-09-03	3.00	3.00	2.96	2.96	886858
1996-09-04	2.96	3.01	2.96	3.01	1814724
1996-09-05	2.97	3.02	2.97	2.99	1119197
1996-09-06	3.02	3.08	3.01	3.08	1274094
1996-09-09	3.11	3.11	3.05	3.09	1342438
1996-09-10	3.07	3.10	3.06	3.08	938481
1996-09-11	3.09	3.12	3.06	3.12	924812
1996-09-12	3.11	3.14	3.11	3.12	704624
1996-09-13	3.11	3.12	3.08	3.09	1353069
1996-09-16	3.09	3.09	3.08	3.09	636280
1996-09-17	3.08	3.09	3.08	3.09	406979
1996-09-18	3.08	3.11	3.08	3.08	270307
1996-09-19	3.08	3.16	3.08	3.15	953668
1996-09-20	3.18	3.24	3.11	3.21	3271053
1996-09-23	3.20	3.20	3.09	3.12	1056928
1996-09-24	3.14	3.19	3.11	3.19	1448735
1996-09-25	3.21	3.21	3.16	3.21	703105
1996-09-26	3.21	3.26	3.18	3.26	965818
1996-09-27	3.26	3.51	3.23	3.41	5436578
1996-09-30	3.38	3.67	3.37	3.61	6382653
1996-10-01	3.59	3.61	3.28	3.32	4616529
1996-10-02	3.34	3.44	3.33	3.37	2016687
1996-10-03	3.33	3.36	3.26	3.31	970374
1996-10-04	3.34	3.41	3.31	3.37	8854935
1996-10-07	3.34	3.35	3.16	3.33	5579325
1996-10-08	3.33	3.52	3.31	3.49	4142724
1996-10-09	3.54	3.54	3.42	3.42	1488223
1996-10-10	3.42	3.49	3.41	3.45	738036
1996-10-11	3.49	3.49	3.39	3.42	2089587
1996-10-14	3.44	3.62	3.42	3.49	5096408
1996-10-15	3.52	3.57	3.47	3.54	2253597
1996-10-16	3.59	3.75	3.57	3.69	4353815
1996-10-17	3.74	3.82	3.64	3.79	5266493
1996-10-18	3.79	3.84	3.70	3.73	4271803
1996-10-21	3.70	3.89	3.70	3.79	5875451
1996-10-22	3.79	3.83	3.77	3.81	1805611
1996-10-23	3.81	3.85	3.80	3.82	6179171
1996-10-24	3.82	3.84	3.74	3.74	1072116
1996-10-25	3.70	3.70	3.61	3.65	1764605
1996-10-28	3.65	3.69	3.62	3.62	1257388
1996-10-29	3.64	3.65	3.61	3.63	1694742
1996-10-30	3.63	3.65	3.63	3.63	1100972
1996-10-31	3.63	3.68	3.63	3.67	850408
1996-11-01	3.68	3.72	3.67	3.70	1773717
1996-11-04	3.67	3.71	3.65	3.69	1712967
1996-11-05	3.70	3.90	3.68	3.85	6548181
1996-11-06	3.82	3.95	3.80	3.95	2047062
1996-11-07	3.90	3.97	3.87	3.90	3517060
1996-11-08	3.90	3.95	3.87	3.95	2369007
1996-11-11	3.92	3.97	3.90	3.97	2242965
1996-11-12	3.93	3.97	3.93	3.93	900527
1996-11-13	3.93	3.95	3.92	3.95	3842042
1996-11-14	3.89	3.92	3.85	3.89	1696261
1996-11-15	3.91	3.92	3.89	3.89	2648426
1996-11-18	3.89	4.00	3.89	4.00	16534495
1996-11-19	3.97	4.12	3.97	4.12	9674984
1996-11-20	4.12	4.13	4.07	4.12	7345449
1996-11-21	4.13	4.25	4.12	4.23	3558066
1996-11-22	4.25	4.43	4.23	4.43	4028833
1996-11-25	4.43	4.43	4.33	4.38	2081993
1996-11-26	4.36	4.43	4.31	4.35	2981002
1996-11-27	4.36	4.53	4.31	4.49	5419872
1996-11-29	4.49	4.51	4.38	4.38	944556
1996-12-02	4.38	4.46	4.35	4.46	5239155
1996-12-03	4.46	4.51	4.43	4.49	1602114
1996-12-04	4.47	4.50	4.46	4.46	823071
1996-12-05	4.46	4.58	4.46	4.58	5501869
1996-12-06	4.50	4.76	4.48	4.74	6034905
1996-12-09	4.74	4.81	4.69	4.81	5409240
1996-12-10	4.81	4.82	4.70	4.72	5992380
1996-12-11	4.71	4.76	4.64	4.72	3567179
1996-12-12	4.74	4.81	4.66	4.69	6012123
1996-12-13	4.68	4.68	4.53	4.53	3758526
1996-12-16	4.53	4.54	4.44	4.51	2935440
1996-12-17	4.48	4.60	4.47	4.58	5794957
1996-12-18	4.54	4.56	4.49	4.54	4762314
1996-12-19	4.51	4.54	4.46	4.46	3324209
1996-12-20	4.51	4.51	4.48	4.48	5038696
1996-12-23	4.48	4.52	4.47	4.48	4965811
1996-12-24	4.49	4.49	4.41	4.44	774471
1996-12-26	4.43	4.51	4.43	4.48	2993152
1996-12-27	4.51	4.51	4.44	4.46	2851923
1996-12-30	4.47	4.47	4.42	4.42	1020493
1996-12-31	4.44	4.49	4.42	4.48	3252828
1997-01-02	4.46	4.46	4.28	4.31	2385713
1997-01-03	4.35	4.40	4.31	4.40	2162472
1997-01-06	4.40	4.58	4.40	4.52	8800275
1997-01-07	4.54	4.65	4.51	4.65	4883798
1997-01-08	4.67	4.67	4.53	4.53	1568701
1997-01-09	4.53	4.56	4.42	4.42	1632489
1997-01-10	4.38	4.39	4.27	4.33	2504160
1997-01-13	4.33	4.42	4.31	4.40	1447216
1997-01-14	4.43	4.53	4.41	4.53	2402419
1997-01-15	4.53	4.53	4.28	4.28	3425950
1997-01-16	4.28	4.30	4.17	4.30	3178424
1997-01-17	4.30	4.31	4.26	4.26	1839008
1997-01-20	4.31	4.31	4.23	4.25	3283203
1997-01-21	4.23	4.26	4.23	4.25	1693224
1997-01-22	4.26	4.30	4.23	4.26	2133615
1997-01-23	4.25	4.34	4.23	4.23	3542879
1997-01-24	4.23	4.25	4.13	4.15	1254350
1997-01-27	4.18	4.18	3.99	4.00	2403938
1997-01-28	4.01	4.08	4.01	4.03	1966583
1997-01-29	4.05	4.21	4.04	4.20	2167028
1997-01-30	4.21	4.30	4.19	4.27	4154874
1997-01-31	4.30	4.33	4.26	4.30	2148803
1997-02-03	4.31	4.47	4.30	4.44	2088068
1997-02-04	4.59	4.86	4.49	4.63	20460068
1997-02-05	4.66	4.70	4.44	4.46	3421394
1997-02-06	4.46	4.57	4.41	4.48	2434298
1997-02-07	4.49	4.64	4.48	4.56	3084262
1997-02-10	4.59	4.59	4.46	4.48	1324213
1997-02-11	4.53	4.54	4.44	4.51	2543648
1997-02-12	4.54	4.73	4.51	4.68	4170062
1997-02-13	4.68	4.73	4.61	4.69	2369007
1997-02-14	4.73	4.73	4.52	4.52	1536807
1997-02-18	4.54	4.58	4.51	4.53	2376600
1997-02-19	4.56	4.56	4.38	4.41	3137418
1997-02-20	4.36	4.40	4.30	4.33	1486704
1997-02-21	4.33	4.46	4.33	4.33	2578564
1997-02-24	4.33	4.40	4.33	4.35	1702336
1997-02-25	4.34	4.58	4.34	4.54	6098677
1997-02-26	4.53	4.56	4.28	4.35	3418356
1997-02-27	4.31	4.35	4.15	4.15	3040218
1997-02-28	4.18	4.39	4.15	4.32	5184480
1997-03-03	4.35	4.56	4.25	4.44	3817742
1997-03-04	4.48	4.56	4.44	4.49	1640082
1997-03-05	4.49	4.72	4.48	4.72	4569447
1997-03-06	4.72	4.90	4.69	4.84	5418353
1997-03-07	4.86	4.91	4.82	4.88	3559585
1997-03-10	4.90	5.01	4.85	5.00	1819265
1997-03-11	5.00	5.05	4.96	4.96	3617298
1997-03-12	4.92	4.97	4.79	4.79	3702332
1997-03-13	4.71	4.77	4.68	4.74	2156397
1997-03-14	4.74	4.79	4.68	4.68	1383429
1997-03-17	4.68	4.87	4.68	4.81	2277882
1997-03-18	4.86	4.87	4.64	4.66	2747130
1997-03-19	4.63	4.72	4.54	4.55	3448731
1997-03-20	4.58	4.58	4.45	4.54	2074399
1997-03-21	4.56	4.57	4.52	4.56	3056924
1997-03-24	4.56	4.79	4.43	4.77	2771430
1997-03-25	4.74	4.82	4.44	4.44	5199668
1997-03-26	4.44	4.64	4.36	4.59	2575541
1997-03-27	4.68	4.68	4.38	4.38	2513273
1997-03-31	4.41	4.46	4.28	4.40	2504160
1997-04-01	4.36	4.61	4.33	4.56	3398613
1997-04-02	4.58	4.58	4.41	4.41	1826874
1997-04-03	4.40	4.54	4.35	4.46	2763836
1997-04-04	4.41	4.58	4.41	4.56	2738017
1997-04-07	4.58	4.60	4.48	4.53	2326482
1997-04-08	4.59	4.74	4.53	4.68	3785864
1997-04-09	4.66	4.66	4.51	4.56	2950627
1997-04-10	4.58	4.64	4.54	4.58	1336363
1997-04-11	4.56	4.60	4.49	4.52	2034912
1997-04-14	4.53	4.68	4.43	4.65	3088818
1997-04-15	4.71	4.84	4.63	4.71	3691701
1997-04-16	4.70	4.80	4.54	4.77	3825336
1997-04-17	4.79	4.91	4.72	4.82	2529979
1997-04-18	4.84	4.86	4.71	4.79	2428223
1997-04-21	4.74	4.77	4.56	4.59	1791942
1997-04-22	4.63	4.77	4.56	4.77	2930883
1997-04-23	4.74	4.96	4.74	4.90	3913423
1997-04-24	4.94	4.97	4.77	4.82	2101737
1997-04-25	4.80	4.84	4.72	4.74	3886086
1997-04-28	4.74	4.94	4.74	4.91	2411532
1997-04-29	4.96	4.96	4.68	4.82	5119189
1997-04-30	4.82	4.82	4.56	4.60	5633985
1997-05-01	4.63	4.98	4.58	4.95	5864820
1997-05-02	4.93	4.97	4.83	4.92	3813186
1997-05-05	4.87	5.22	4.87	5.22	6610450
1997-05-06	5.17	5.40	5.15	5.30	5813182
1997-05-07	5.30	5.35	5.15	5.17	2979483
1997-05-08	5.14	5.32	5.12	5.15	2818511
1997-05-09	5.19	5.24	4.97	5.11	3752451
1997-05-12	5.14	5.47	5.12	5.46	7272564
1997-05-13	5.48	5.68	5.48	5.53	4800282
1997-05-14	5.56	5.56	5.42	5.49	3664364
1997-05-15	5.39	5.63	5.35	5.56	3611223
1997-05-16	5.51	5.56	5.43	5.52	4952142
1997-05-19	5.56	5.56	5.50	5.55	1436585
1997-05-20	5.50	5.61	5.50	5.61	1791942
1997-05-21	5.65	5.71	5.48	5.53	3186003
1997-05-22	5.55	5.55	5.17	5.33	1974936
1997-05-23	5.30	5.73	5.27	5.70	1425962
1997-05-27	5.71	5.73	5.37	5.73	2193614
1997-05-28	5.66	5.73	5.56	5.65	1624136
1997-05-29	5.70	5.93	5.60	5.84	2771437
1997-05-30	5.81	5.96	5.60	5.96	3394064
1997-06-02	5.99	6.06	5.60	5.75	3163237
1997-06-03	5.79	5.99	5.71	5.90	1014418
1997-06-04	5.93	5.99	5.66	5.70	2154886
1997-06-05	5.83	5.93	5.73	5.86	1105536
1997-06-06	5.89	6.06	5.86	6.06	2079715
1997-06-09	6.09	6.19	6.03	6.12	2819270
1997-06-10	6.19	6.26	6.12	6.16	1767642
1997-06-11	6.26	6.29	6.16	6.16	1717531
1997-06-12	6.14	6.65	6.14	6.59	2140457
1997-06-13	6.57	6.78	6.40	6.49	3504918
1997-06-16	6.59	6.65	6.49	6.63	1231577
1997-06-17	6.59	6.67	6.54	6.59	1934690
1997-06-18	6.50	6.67	6.50	6.60	3278647
1997-06-19	6.55	6.63	6.52	6.63	1214119
1997-06-20	6.68	6.98	6.63	6.98	2986318
1997-06-23	6.98	7.18	6.72	6.73	2435065
1997-06-24	6.83	6.83	6.57	6.78	1987838
1997-06-25	6.78	6.78	6.63	6.65	1642361
1997-06-26	6.70	6.75	6.47	6.54	1123001
1997-06-27	6.59	6.68	6.54	6.66	1469998
1997-06-30	6.60	6.88	6.09	6.12	3398620
1997-07-01	6.22	6.32	6.09	6.13	1965065
1997-07-02	6.17	6.35	6.01	6.33	4300667
1997-07-03	6.39	6.60	6.29	6.59	1658307
1997-07-07	6.62	6.68	6.54	6.57	1250561
1997-07-08	6.59	6.64	6.17	6.26	3152606
1997-07-09	6.26	6.34	6.19	6.19	1113129
1997-07-10	6.26	6.29	6.17	6.17	1202728
1997-07-11	6.21	6.22	6.03	6.06	2366728
1997-07-14	6.11	6.16	5.63	5.70	4652979
1997-07-15	5.73	6.07	5.63	6.03	3522383
1997-07-16	5.98	6.49	5.83	6.39	4798764
1997-07-17	6.47	6.49	6.26	6.39	2802572
1997-07-18	6.39	6.45	6.16	6.32	2638562
1997-07-21	6.29	6.32	6.06	6.26	2031123
1997-07-22	6.21	6.32	6.21	6.27	1882300
1997-07-23	6.21	6.32	6.19	6.29	2268777
1997-07-24	6.24	6.68	6.24	6.63	1921021
1997-07-25	6.62	6.73	6.22	6.48	2356105
1997-07-28	6.49	6.49	6.32	6.42	1713734
1997-07-29	6.39	6.49	6.32	6.45	1492779
1997-07-30	6.37	6.54	6.37	6.50	863318
1997-07-31	6.50	6.63	6.40	6.54	770682
1997-08-01	6.55	6.55	6.26	6.29	1603632
1997-08-04	6.32	6.47	6.12	6.47	1251320
1997-08-05	6.39	6.47	6.29	6.31	1796499
1997-08-06	6.29	6.39	6.26	6.34	1585415
1997-08-07	6.37	6.39	6.19	6.27	1388752
1997-08-08	6.22	6.24	5.86	6.03	1763086
1997-08-11	5.99	6.31	5.96	6.27	1033403
1997-08-12	6.24	6.39	6.17	6.32	1239170
1997-08-13	6.45	6.45	6.27	6.34	923301
1997-08-14	6.34	6.40	6.26	6.39	1192097
1997-08-15	6.39	6.42	6.01	6.01	1609707
1997-08-18	6.06	6.11	5.83	5.86	1293838
1997-08-19	5.88	6.26	5.88	6.26	1671209
1997-08-20	6.26	6.42	6.19	6.42	1743350
1997-08-21	6.45	6.54	6.21	6.27	1488223
1997-08-22	6.19	6.35	6.16	6.34	1207277
1997-08-25	6.35	6.42	6.29	6.42	861040
1997-08-26	6.29	6.42	6.29	6.40	929376
1997-08-27	6.35	6.59	6.35	6.57	3405455
1997-08-28	6.59	6.59	6.35	6.45	2011379
1997-08-29	6.49	6.50	6.24	6.24	939248
1997-09-02	6.27	6.47	6.27	6.39	1552762
1997-09-03	6.52	6.59	6.45	6.54	1236133
1997-09-04	6.59	6.59	6.39	6.49	637047
1997-09-05	6.49	6.71	6.42	6.67	1782070
1997-09-08	6.72	6.72	6.62	6.63	1324972
1997-09-09	6.62	6.85	6.59	6.77	2052378
1997-09-10	6.77	6.88	6.77	6.85	2488980
1997-09-11	6.80	7.11	6.80	6.96	3305225
1997-09-12	6.98	7.06	6.95	7.00	2767640
1997-09-15	6.95	7.03	6.95	6.96	1312063
1997-09-16	7.03	7.11	6.96	7.10	1546687
1997-09-17	7.10	7.51	7.06	7.29	2656020
1997-09-18	7.33	7.36	7.16	7.16	1218667
1997-09-19	7.16	7.21	7.06	7.19	1875466
1997-09-22	7.17	7.44	7.14	7.34	1093386
1997-09-23	7.41	7.41	7.05	7.21	2772197
1997-09-24	7.24	7.24	7.08	7.11	1091107
1997-09-25	7.10	7.10	6.90	6.93	952157
1997-09-26	7.01	7.11	6.93	7.08	1152609
1997-09-29	7.16	7.31	7.10	7.18	728164
1997-09-30	7.18	7.38	7.18	7.38	1356107
1997-10-01	7.39	7.62	7.31	7.62	1221705
1997-10-02	7.57	7.61	7.24	7.32	1365978
1997-10-03	7.38	7.67	7.31	7.36	2173870
1997-10-06	7.41	7.49	7.31	7.45	703105
1997-10-07	7.44	7.84	7.44	7.80	2328008
1997-10-08	7.79	7.84	7.47	7.57	2983280
1997-10-09	7.54	7.59	7.39	7.56	659828
1997-10-10	7.44	7.70	7.44	7.59	684887
1997-10-13	7.52	7.62	7.38	7.46	745630
1997-10-14	7.46	7.52	7.39	7.41	445707
1997-10-15	7.42	7.44	7.16	7.21	1018215
1997-10-16	7.56	7.67	6.83	6.88	5712201
1997-10-17	6.90	6.90	6.47	6.63	3864823
1997-10-20	6.68	6.78	6.61	6.77	1945321
1997-10-21	6.82	7.10	6.70	6.96	4237646
1997-10-22	6.98	7.08	6.91	7.00	2507205
1997-10-23	6.91	6.95	6.65	6.87	2151089
1997-10-24	6.88	6.95	6.49	6.49	2624893
1997-10-27	6.50	6.50	5.71	5.79	6054648
1997-10-28	5.61	6.01	5.19	5.91	5843557
1997-10-29	6.06	6.44	5.98	6.01	3387230
1997-10-30	5.96	6.19	5.86	5.90	2769159
1997-10-31	6.04	6.12	5.93	5.93	3652981
1997-11-03	6.06	6.73	5.96	6.70	3378117
1997-11-04	6.60	6.85	6.52	6.57	2788144
1997-11-05	6.59	6.73	6.47	6.54	1579340
1997-11-06	6.52	6.68	6.52	6.61	911910
1997-11-07	6.39	6.52	6.12	6.28	5939990
1997-11-10	6.26	6.52	6.26	6.42	2041754
1997-11-11	6.54	6.54	6.32	6.45	1148812
1997-11-12	6.27	6.40	6.16	6.29	3047060
1997-11-13	6.32	6.32	5.93	6.03	3741820
1997-11-14	6.03	6.35	6.03	6.34	1293838
1997-11-17	6.39	6.65	6.35	6.49	1911908
1997-11-18	6.59	6.59	6.35	6.35	869393
1997-11-19	6.34	6.52	6.34	6.42	1689434
1997-11-20	6.42	6.91	6.42	6.91	3044023
1997-11-21	6.97	7.01	6.83	6.99	2602871
1997-11-24	6.98	7.10	6.82	6.82	1177669
1997-11-25	6.86	6.86	6.55	6.77	1518598
1997-11-26	6.67	7.08	6.67	7.08	1238411
1997-11-28	6.98	7.24	6.98	7.24	664384
1997-12-01	7.24	7.29	7.01	7.27	1406218
1997-12-02	7.31	7.41	7.11	7.14	1977974
1997-12-03	7.10	7.26	7.00	7.23	1398624
1997-12-04	7.21	7.47	7.21	7.41	1229299
1997-12-05	7.39	7.44	7.31	7.33	1922540
1997-12-08	7.41	7.57	7.28	7.32	1145016
1997-12-09	7.31	7.44	7.21	7.26	2004545
1997-12-10	7.16	7.24	7.03	7.16	1072123
1997-12-11	7.01	7.13	6.83	6.91	1528470
1997-12-12	6.95	6.96	6.85	6.89	1223224
1997-12-15	6.93	7.44	6.80	7.35	1999229
1997-12-16	7.31	7.39	7.18	7.38	1075920
1997-12-17	7.34	7.52	7.18	7.19	1384196
1997-12-18	7.11	7.31	6.93	7.24	12729646
1997-12-19	6.95	7.28	6.91	7.23	6751686
1997-12-22	7.19	7.38	7.05	7.05	1647676
1997-12-23	7.08	7.14	6.77	6.77	1330288
1997-12-24	6.82	6.91	6.63	6.73	1186781
1997-12-26	6.77	7.05	6.73	7.05	682602
1997-12-29	6.98	7.08	6.75	6.75	2494296
1997-12-30	6.82	6.93	6.75	6.86	1154887
1997-12-31	6.80	7.05	6.77	6.91	1167797
1998-01-02	6.85	6.95	6.69	6.84	3015174
1998-01-05	6.91	7.10	6.73	7.10	2919500
1998-01-06	7.01	7.08	6.96	6.98	3777510
1998-01-07	6.88	6.95	6.54	6.69	3762323
1998-01-08	6.59	6.70	6.44	6.49	2977205
1998-01-09	6.50	6.62	6.37	6.40	2659817
1998-01-12	6.39	6.44	6.26	6.34	4068321
1998-01-13	6.32	6.35	6.31	6.34	7262692
1998-01-14	6.37	6.55	6.32	6.54	4324967
1998-01-15	6.59	6.59	6.48	6.50	2580090
1998-01-16	6.59	6.75	6.52	6.72	1550484
1998-01-20	6.78	6.88	6.72	6.78	2822308
1998-01-21	6.70	6.82	6.59	6.59	1675766
1998-01-22	6.61	6.77	6.53	6.59	2810917
1998-01-23	6.59	6.63	6.44	6.50	2424441
1998-01-26	6.49	6.54	6.44	6.46	2657546
1998-01-27	6.46	6.50	6.42	6.49	2258912
1998-01-28	6.52	6.73	6.52	6.68	2333324
1998-01-29	6.65	6.78	6.65	6.70	2179186
1998-01-30	6.68	6.73	6.62	6.65	2052378
1998-02-02	6.77	7.13	6.75	7.10	3548202
1998-02-03	7.14	7.64	7.11	7.53	10413020
1998-02-04	7.57	7.61	7.31	7.39	9444157
1998-02-05	7.38	7.51	7.34	7.38	5841287
1998-02-06	7.34	7.51	7.31	7.43	3501121
1998-02-09	7.44	7.66	7.40	7.63	2909628
1998-02-10	7.62	7.67	7.55	7.66	3990872
1998-02-11	7.69	7.98	7.66	7.90	5725110
1998-02-12	7.89	7.95	7.77	7.83	4065283
1998-02-13	7.82	7.89	7.67	7.77	3139696
1998-02-17	7.84	7.92	7.77	7.89	2358375
1998-02-18	7.89	8.49	7.85	8.48	7072104
1998-02-19	8.43	8.76	8.33	8.69	5031869
1998-02-20	8.74	8.79	8.58	8.77	4343184
1998-02-23	8.79	8.79	8.59	8.66	4785095
1998-02-24	8.63	8.68	8.56	8.59	4498081
1998-02-25	8.59	8.61	8.56	8.60	3533015
1998-02-26	8.63	8.64	8.40	8.58	1912668
1998-02-27	8.56	8.58	8.31	8.34	2013657
1998-03-02	8.28	8.56	8.28	8.43	1265749
1998-03-03	8.40	8.61	8.34	8.58	1676525
1998-03-04	8.59	8.73	8.48	8.54	2644637
1998-03-05	8.48	8.54	8.40	8.40	1384196
1998-03-06	8.53	8.58	8.40	8.51	813966
1998-03-09	8.56	8.59	8.43	8.56	1969613
1998-03-10	8.56	8.59	8.50	8.56	1958223
1998-03-11	8.53	8.58	8.40	8.45	1935449
1998-03-12	8.36	8.40	8.30	8.31	881543
1998-03-13	8.30	8.55	8.23	8.25	1497335
1998-03-16	8.35	8.58	8.24	8.54	1817761
1998-03-17	8.58	8.58	8.34	8.47	1798017
1998-03-18	8.46	8.58	8.46	8.49	1611226
1998-03-19	8.58	8.64	8.49	8.57	2754731
1998-03-20	8.63	8.66	8.21	8.38	3970369
1998-03-23	8.36	8.36	8.00	8.28	2277889
1998-03-24	8.25	8.45	8.21	8.36	1786627
1998-03-25	8.33	8.56	8.33	8.40	2848886
1998-03-26	8.46	8.46	8.26	8.35	1084273
1998-03-27	8.38	8.38	8.08	8.10	1198172
1998-03-30	8.10	8.23	8.00	8.15	876987
1998-03-31	8.17	8.20	7.80	7.84	2757009
1998-04-01	7.90	7.98	7.70	7.91	2242206
1998-04-02	7.92	8.07	7.89	8.00	1486704
1998-04-03	7.90	8.05	7.87	8.04	1612745
1998-04-06	8.03	8.07	7.83	7.89	1599076
1998-04-07	7.93	8.21	7.84	8.17	1887616
1998-04-08	8.18	8.30	8.07	8.21	1236892
1998-04-09	8.18	8.30	8.07	8.10	454053
1998-04-13	8.03	8.06	7.92	7.95	997712
1998-04-14	7.93	7.95	7.87	7.95	2316617
1998-04-15	7.93	8.00	7.77	7.84	2004545
1998-04-16	7.77	7.85	7.54	7.59	1898999
1998-04-17	7.62	7.66	7.39	7.54	3217145
1998-04-20	7.54	7.59	7.42	7.52	2007582
1998-04-21	7.51	7.57	7.42	7.42	4512510
1998-04-22	7.47	7.47	7.21	7.28	1776755
1998-04-23	7.24	7.31	6.95	6.98	2050099
1998-04-24	6.98	7.14	6.68	6.82	3809397
1998-04-27	6.86	6.98	6.67	6.82	4639310
1998-04-28	7.29	7.29	6.81	7.05	7356847
1998-04-29	7.14	7.72	7.14	7.63	5722072
1998-04-30	7.61	7.95	7.47	7.82	3397861
1998-05-01	7.74	7.82	7.44	7.55	2244484
1998-05-04	7.57	7.68	7.33	7.34	2160201
1998-05-05	7.28	7.41	7.14	7.34	1968861
1998-05-06	7.38	7.57	7.24	7.46	1803333
1998-05-07	7.51	7.67	7.46	7.50	1579340
1998-05-08	7.44	7.66	7.44	7.60	4072118
1998-05-11	7.61	7.79	7.61	7.64	1641601
1998-05-12	7.70	7.77	7.34	7.49	2321174
1998-05-13	7.44	7.44	7.28	7.42	1915705
1998-05-14	7.38	7.52	7.34	7.34	2122240
1998-05-15	7.44	7.46	7.12	7.20	2314339
1998-05-18	7.18	7.44	7.18	7.36	1261192
1998-05-19	7.36	7.51	7.29	7.51	525434
1998-05-20	7.52	7.52	7.44	7.49	1390271
1998-05-21	7.52	7.52	7.39	7.48	878505
1998-05-22	7.42	7.51	7.38	7.39	268788
1998-05-26	7.38	7.47	7.28	7.44	1107814
1998-05-27	7.39	7.44	7.31	7.36	2514791
1998-05-28	7.47	7.51	7.36	7.51	658309
1998-05-29	7.51	7.51	7.26	7.27	1343197
1998-06-01	7.26	7.38	7.18	7.34	2161720
1998-06-02	7.31	7.39	7.31	7.39	2066806
1998-06-03	7.38	7.39	7.28	7.33	1386474
1998-06-04	7.28	7.38	7.26	7.34	1312822
1998-06-05	7.41	7.53	7.38	7.51	1428991
1998-06-08	7.54	7.54	7.44	7.49	2214869
1998-06-09	7.48	7.49	7.38	7.44	989366
1998-06-10	7.42	7.42	7.13	7.13	1529221
1998-06-11	7.12	7.26	7.11	7.18	1472276
1998-06-12	7.18	7.28	7.14	7.16	1722847
1998-06-15	7.16	7.16	7.05	7.10	1488223
1998-06-16	7.05	7.14	6.93	7.09	3703859
1998-06-17	7.13	7.18	7.08	7.13	2499611
1998-06-18	7.13	7.13	7.04	7.11	1720569
1998-06-19	7.19	7.20	7.03	7.13	3351539
1998-06-22	7.13	7.16	7.01	7.16	1159444
1998-06-23	7.13	7.16	7.10	7.16	1520868
1998-06-24	7.05	7.28	6.91	7.26	3198161
1998-06-25	7.24	7.26	6.91	6.93	2372044
1998-06-26	7.01	7.01	6.73	6.83	2832939
1998-06-29	6.83	6.91	6.73	6.75	1709178
1998-06-30	6.75	6.91	6.72	6.88	1826874
1998-07-01	6.93	6.98	6.80	6.82	1469238
1998-07-02	6.78	6.83	6.31	6.38	3617298
1998-07-06	6.43	6.59	6.32	6.57	2829902
1998-07-07	6.63	6.67	6.54	6.65	2121481
1998-07-08	6.59	6.67	6.40	6.67	1650714
1998-07-09	6.67	6.67	6.34	6.47	1946840
1998-07-10	6.44	6.52	6.40	6.50	823071
1998-07-13	6.50	6.57	6.37	6.44	1222464
1998-07-14	6.42	6.52	6.33	6.52	1220186
1998-07-15	6.49	6.75	6.39	6.65	1908111
1998-07-16	6.62	6.67	6.49	6.59	1699306
1998-07-17	6.65	6.68	6.40	6.40	1311303
1998-07-20	6.59	6.60	6.29	6.36	1211081
1998-07-21	6.45	6.49	6.30	6.35	2242965
1998-07-22	6.37	6.54	6.32	6.41	1744861
1998-07-23	6.41	6.45	6.26	6.26	1123001
1998-07-24	6.31	6.31	6.21	6.26	1116926
1998-07-27	6.26	6.39	6.01	6.39	2022010
1998-07-28	6.35	6.39	6.06	6.06	1230817
1998-07-29	6.09	6.27	6.09	6.22	1607429
1998-07-30	6.22	6.30	6.07	6.20	1277139
1998-07-31	6.12	6.21	5.88	5.89	882302
1998-08-03	5.89	6.27	5.76	6.24	2446455
1998-08-04	6.25	6.36	5.99	6.07	3147290
1998-08-05	6.19	6.29	5.96	6.06	2022770
1998-08-06	6.00	6.32	5.99	6.21	835980
1998-08-07	6.21	6.39	6.19	6.39	1300672
1998-08-10	6.47	6.50	6.14	6.21	1778274
1998-08-11	5.86	6.14	5.84	6.13	1454051
1998-08-12	6.12	6.49	6.12	6.47	1142737
1998-08-13	6.44	6.52	6.35	6.42	1548206
1998-08-14	6.44	6.50	5.99	5.99	1113129
1998-08-17	6.03	6.17	5.99	6.11	1736508
1998-08-18	6.11	6.11	5.93	5.94	2836736
1998-08-19	6.04	6.04	5.53	5.55	4059968
1998-08-20	5.60	5.63	5.42	5.45	5100964
1998-08-21	5.45	5.61	5.28	5.52	2562632
1998-08-24	5.56	5.71	5.47	5.53	1135151
1998-08-25	5.47	5.73	5.47	5.73	680331
1998-08-26	5.70	5.72	5.54	5.60	992396
1998-08-27	5.53	5.63	5.40	5.54	1940005
1998-08-28	5.56	5.56	5.37	5.42	1677284
1998-08-31	5.51	5.60	5.37	5.40	2546685
1998-09-01	5.38	5.55	5.33	5.46	1417608
1998-09-02	5.45	5.53	5.30	5.48	1353828
1998-09-03	5.48	5.71	5.40	5.61	1146534
1998-09-04	5.61	5.71	5.27	5.37	1072123
1998-09-08	5.48	5.73	5.38	5.73	1466201
1998-09-09	5.68	5.71	5.58	5.64	987081
1998-09-10	5.64	5.70	5.40	5.40	867874
1998-09-11	5.40	5.70	5.40	5.70	1510245
1998-09-14	5.68	5.99	5.68	5.99	1769920
1998-09-15	5.99	6.04	5.86	6.04	1555799
1998-09-16	5.99	6.16	5.91	6.09	1581618
1998-09-17	5.99	6.11	5.86	5.86	1173112
1998-09-18	5.89	5.96	5.75	5.80	1788905
1998-09-21	5.75	5.78	5.62	5.77	1032643
1998-09-22	5.78	5.98	5.67	5.98	1138189
1998-09-23	5.93	6.26	5.86	6.24	1574784
1998-09-24	6.09	6.26	5.81	5.81	2292317
1998-09-25	5.83	6.00	5.79	5.97	2365969
1998-09-28	6.05	6.17	5.98	6.14	790425
1998-09-29	6.14	6.16	5.89	5.98	1249802
1998-09-30	5.81	5.89	5.35	5.42	1804852
1998-10-01	5.40	5.42	5.05	5.10	2965815
1998-10-02	5.24	5.30	5.16	5.30	2202726
1998-10-05	5.32	5.32	4.98	5.02	2400900
1998-10-06	5.05	5.12	4.93	5.03	3160199
1998-10-07	4.97	5.27	4.97	5.12	1979485
1998-10-08	4.99	5.27	4.97	5.15	2031882
1998-10-09	5.27	5.27	5.04	5.13	1035681
1998-10-12	5.09	5.20	5.07	5.07	1094904
1998-10-13	5.08	5.17	4.89	4.90	946841
1998-10-14	5.00	5.30	4.87	5.19	2293077
1998-10-15	5.22	5.42	4.97	5.42	3369764
1998-10-16	5.60	5.86	5.48	5.79	3417605
1998-10-19	5.86	5.99	5.73	5.96	707661
1998-10-20	5.86	5.86	5.56	5.74	2049340
1998-10-21	5.77	5.77	5.47	5.63	1734237
1998-10-22	5.58	5.63	5.37	5.48	1710697
1998-10-23	5.47	5.50	5.35	5.38	2191336
1998-10-26	5.37	5.66	5.30	5.66	1279417
1998-10-27	5.73	5.89	5.68	5.83	2305227
1998-10-28	5.79	5.88	5.70	5.77	1964298
1998-10-29	5.81	5.88	5.71	5.75	1100979
1998-10-30	5.83	5.87	5.66	5.75	1116926
1998-11-02	5.75	6.01	5.70	5.89	2690192
1998-11-03	5.96	6.14	5.93	6.13	2366728
1998-11-04	6.19	6.29	6.12	6.17	1455570
1998-11-05	6.19	6.57	6.14	6.52	1491260
1998-11-06	6.49	6.65	6.39	6.42	1174631
1998-11-09	6.44	6.44	6.27	6.34	936970
1998-11-10	6.24	6.31	6.04	6.04	2230815
1998-11-11	6.13	6.13	5.84	5.86	1484426
1998-11-12	5.88	6.03	5.81	5.91	1072123
1998-11-13	5.91	6.04	5.91	5.99	1559596
1998-11-16	6.06	6.17	5.93	6.17	1528470
1998-11-17	6.19	6.34	6.11	6.27	1548965
1998-11-18	6.35	6.35	6.24	6.32	947601
1998-11-19	6.34	6.35	6.17	6.17	1995432
1998-11-20	6.31	6.34	6.09	6.12	2167036
1998-11-23	6.12	6.35	6.06	6.32	1770680
1998-11-24	6.32	6.32	6.21	6.26	2316617
1998-11-25	6.26	6.32	6.19	6.27	1617301
1998-11-27	6.21	6.31	6.19	6.31	130597
1998-11-30	6.22	6.32	5.99	5.99	2567181
1998-12-01	5.98	6.12	5.96	6.09	3406214
1998-12-02	6.03	6.12	5.78	5.79	1701584
1998-12-03	5.81	5.82	5.63	5.63	1935449
1998-12-04	5.65	5.88	5.56	5.86	1840535
1998-12-07	5.87	5.87	5.70	5.74	760810
1998-12-08	5.71	5.79	5.38	5.38	1870150
1998-12-09	5.40	5.66	5.37	5.61	3382673
1998-12-10	5.61	5.73	5.53	5.56	1016696
1998-12-11	5.63	5.65	5.48	5.58	1570987
1998-12-14	5.58	5.60	5.38	5.38	974179
1998-12-15	5.46	5.48	5.34	5.38	1772958
1998-12-16	5.47	5.50	5.37	5.50	1470757
1998-12-17	5.39	5.45	5.27	5.45	1379640
1998-12-18	5.47	5.47	5.21	5.34	2350030
1998-12-21	5.30	5.37	5.27	5.32	1548965
1998-12-22	5.28	5.33	5.00	5.10	2930132
1998-12-23	5.10	5.17	5.09	5.14	2240687
1998-12-24	5.17	5.24	5.10	5.14	1189059
1998-12-28	5.17	5.27	5.13	5.27	1279417
1998-12-29	5.27	5.42	5.23	5.33	1306747
1998-12-30	5.34	5.46	5.28	5.32	1526943
1998-12-31	5.31	5.45	5.30	5.42	1610467
1999-01-04	5.47	5.50	5.20	5.33	2552760
1999-01-05	5.33	5.65	5.27	5.63	2671207
1999-01-06	5.79	5.89	5.71	5.89	2920260
1999-01-07	5.86	5.89	5.66	5.76	2892163
1999-01-08	5.79	5.86	5.63	5.73	1314341
1999-01-11	5.71	5.96	5.71	5.93	2809398
1999-01-12	5.91	5.91	5.37	5.45	2159442
1999-01-13	5.37	5.42	5.20	5.34	2055415
1999-01-14	5.36	5.40	5.24	5.24	1492020
1999-01-15	5.31	5.73	5.24	5.73	1712975
1999-01-19	5.73	5.73	5.47	5.55	1259674
1999-01-20	5.55	5.61	5.35	5.40	2584646
1999-01-21	5.47	5.57	5.35	5.37	3099457
1999-01-22	5.43	5.55	5.33	5.42	1258914
1999-01-25	5.43	5.45	5.27	5.45	1416090
1999-01-26	5.33	5.45	5.31	5.40	1545168
1999-01-27	5.40	5.40	5.27	5.27	1293078
1999-01-28	5.30	5.50	5.30	5.47	1213352
1999-01-29	5.51	5.79	5.40	5.75	3508715
1999-02-01	5.79	6.01	5.68	5.96	4930120
1999-02-02	6.06	6.19	5.66	5.78	3911905
1999-02-03	5.81	6.21	5.78	6.18	3572494
1999-02-04	5.99	6.08	5.75	5.75	2588443
1999-02-05	5.79	5.86	5.61	5.61	1470757
1999-02-08	5.66	5.94	5.50	5.87	1850407
1999-02-09	5.89	5.89	5.67	5.69	4462398
1999-02-10	5.68	5.76	5.62	5.62	1709937
1999-02-11	5.71	5.73	5.53	5.61	2101737
1999-02-12	5.61	5.71	5.35	5.35	4398618
1999-02-16	5.45	5.61	5.42	5.60	4209549
1999-02-17	5.63	5.65	5.33	5.37	1773717
1999-02-18	5.50	5.65	5.37	5.58	2008341
1999-02-19	5.68	5.76	5.60	5.63	2097181
1999-02-22	5.70	5.83	5.51	5.83	3367486
1999-02-23	5.84	5.89	5.51	5.71	2510235
1999-02-24	5.68	5.79	5.50	5.50	2801805
1999-02-25	5.50	5.60	5.47	5.54	1485185
1999-02-26	5.58	5.61	5.46	5.51	1465441
1999-03-01	5.52	5.70	5.47	5.70	4087305
1999-03-02	5.71	5.71	5.55	5.58	2469996
1999-03-03	5.61	5.65	5.47	5.47	1644639
1999-03-04	5.53	5.75	5.51	5.56	3376598
1999-03-05	5.64	5.81	5.57	5.81	3423672
1999-03-08	5.83	5.83	5.48	5.78	1558837
1999-03-09	5.84	6.04	5.79	5.80	2646907
1999-03-10	5.86	5.89	5.68	5.73	1293838
1999-03-11	5.75	5.79	5.63	5.72	2104015
1999-03-12	5.72	6.04	5.56	5.79	3595276
1999-03-15	5.79	5.96	5.79	5.96	1279417
1999-03-16	5.96	5.96	5.70	5.73	1287770
1999-03-17	5.78	5.83	5.70	5.71	1207277
1999-03-18	5.79	5.79	5.71	5.77	2763844
1999-03-19	5.77	5.78	5.70	5.72	2804090
1999-03-22	5.70	5.76	5.55	5.55	1359144
1999-03-23	5.60	5.60	5.33	5.35	3198161
1999-03-24	5.42	5.58	5.35	5.55	2586165
1999-03-25	5.51	5.55	5.36	5.50	1305228
1999-03-26	5.49	5.51	5.40	5.40	1799536
1999-03-29	5.53	5.57	5.47	5.52	2216387
1999-03-30	5.51	5.53	5.35	5.37	3179943
1999-03-31	5.38	5.46	5.33	5.42	2531498
1999-04-01	5.38	5.45	5.33	5.42	968104
1999-04-05	5.37	5.48	5.33	5.44	1571746
1999-04-06	5.43	5.50	5.37	5.43	2663621
1999-04-07	5.43	5.45	5.27	5.37	1963546
1999-04-08	5.32	5.56	5.30	5.55	2816992
1999-04-09	5.56	5.61	5.47	5.56	591492
1999-04-12	5.47	5.66	5.47	5.56	1274102
1999-04-13	5.61	5.61	5.48	5.54	1089589
1999-04-14	5.60	6.11	5.53	6.06	4056930
1999-04-15	6.01	6.51	5.99	6.50	7794961
1999-04-16	6.39	6.45	6.17	6.22	2608187
1999-04-19	6.19	6.62	6.19	6.51	3567179
1999-04-20	6.49	6.62	6.42	6.49	1880782
1999-04-21	6.52	6.59	6.16	6.29	2418366
1999-04-22	6.32	6.50	6.14	6.48	2757769
1999-04-23	6.55	6.84	6.34	6.71	5915698
1999-04-26	6.73	7.10	6.63	7.10	3775992
1999-04-27	7.24	7.31	6.96	7.08	8627912
1999-04-28	7.01	7.75	6.98	7.60	7138163
1999-04-29	7.67	8.02	7.59	7.60	7416830
1999-04-30	7.59	7.72	7.18	7.38	2856480
1999-05-03	7.28	7.69	7.28	7.49	2026566
1999-05-04	7.41	7.69	7.40	7.65	3945317
1999-05-05	7.47	7.72	7.21	7.71	3977203
1999-05-06	7.72	7.75	7.29	7.35	4791170
1999-05-07	7.44	7.87	7.38	7.85	1970373
1999-05-10	7.77	7.89	7.62	7.72	2243725
1999-05-11	7.77	7.90	7.59	7.90	3331044
1999-05-12	7.90	8.17	7.69	8.17	4054652
1999-05-13	8.17	8.30	8.05	8.15	2843570
1999-05-14	8.07	8.15	7.75	7.79	2465440
1999-05-17	7.79	7.80	7.51	7.77	1677284
1999-05-18	7.77	7.84	7.34	7.36	3556555
1999-05-19	7.36	7.51	7.21	7.39	2857998
1999-05-20	7.42	7.46	7.24	7.25	2100218
1999-05-21	7.33	7.46	7.16	7.21	2706898
1999-05-24	7.23	7.42	7.23	7.41	2497333
1999-05-25	7.42	7.79	7.39	7.46	2514791
1999-05-26	7.54	7.56	7.23	7.52	1841294
1999-05-27	7.47	7.54	6.92	7.07	2856480
1999-05-28	7.06	7.49	7.06	7.42	1507966
1999-06-01	7.36	7.46	6.93	7.05	1681841
1999-06-02	7.14	7.61	7.06	7.61	2246003
1999-06-03	7.61	7.77	7.46	7.49	2519348
1999-06-04	7.49	7.61	7.41	7.61	2098699
1999-06-07	7.61	7.74	7.47	7.70	1648436
1999-06-08	7.80	7.81	7.01	7.07	2544407
1999-06-09	7.13	7.38	7.11	7.15	1400143
1999-06-10	7.18	7.37	7.00	7.03	1463163
1999-06-11	6.98	7.19	6.98	7.01	1634767
1999-06-14	7.05	7.45	7.01	7.08	2094143
1999-06-15	7.14	7.38	7.11	7.34	1380399
1999-06-16	7.38	7.61	7.31	7.61	1867113
1999-06-17	7.47	7.49	7.28	7.37	3715242
1999-06-18	7.21	7.31	7.14	7.21	3734985
1999-06-21	7.14	7.28	7.07	7.15	1397105
1999-06-22	7.13	7.15	6.85	6.88	1262711
1999-06-23	6.85	6.88	6.68	6.80	1911908
1999-06-24	6.75	6.98	6.61	6.61	1567190
1999-06-25	6.65	6.82	6.61	6.62	1617301
1999-06-28	6.77	7.18	6.73	7.14	2321933
1999-06-29	7.19	7.21	6.91	7.14	1077439
1999-06-30	7.14	7.14	6.88	7.03	2063009
1999-07-01	7.10	7.16	7.00	7.06	1188300
1999-07-02	7.13	7.30	7.06	7.30	1663623
1999-07-06	7.31	7.46	7.05	7.15	3288519
1999-07-07	7.16	7.31	7.05	7.29	3138177
1999-07-08	7.24	7.36	7.16	7.31	3548961
1999-07-09	7.38	7.39	7.14	7.24	1316619
1999-07-12	7.26	7.42	7.13	7.29	1263470
1999-07-13	7.29	7.47	7.24	7.38	1123761
1999-07-14	7.39	7.51	7.33	7.51	1381918
1999-07-15	7.51	7.77	7.47	7.77	2617299
1999-07-16	7.77	7.90	7.51	7.53	1537574
1999-07-19	7.52	7.87	7.52	7.75	2618059
1999-07-20	7.79	7.93	7.51	7.52	2069843
1999-07-21	7.52	7.70	7.51	7.64	1419127
1999-07-22	7.62	7.74	7.46	7.51	1460885
1999-07-23	7.52	7.62	7.41	7.51	1959749
1999-07-26	7.49	7.84	7.47	7.56	2102496
1999-07-27	7.58	7.89	7.54	7.84	1564153
1999-07-28	7.84	7.90	7.51	7.54	2015935
1999-07-29	7.62	7.62	7.28	7.28	1380399
1999-07-30	7.35	7.62	7.33	7.55	1246764
1999-08-02	7.46	7.48	7.24	7.48	1064537
1999-08-03	7.50	7.51	7.31	7.38	1212600
1999-08-04	7.38	7.44	7.19	7.22	1513282
1999-08-05	7.22	7.22	6.96	7.05	4014413
1999-08-06	7.06	7.24	6.85	6.88	1757770
1999-08-09	6.96	7.15	6.91	7.03	1633248
1999-08-10	6.99	7.19	6.93	7.14	1714494
1999-08-11	7.14	7.48	7.08	7.45	1566431
1999-08-12	7.41	7.72	7.39	7.56	2485183
1999-08-13	7.56	7.67	7.47	7.56	2007582
1999-08-16	7.55	7.57	7.29	7.43	2514032
1999-08-17	7.47	7.60	7.42	7.56	1075920
1999-08-18	7.56	7.56	7.29	7.33	1524665
1999-08-19	7.23	7.28	7.05	7.11	2903553
1999-08-20	7.12	7.24	7.11	7.22	3143493
1999-08-23	7.21	7.51	7.21	7.51	1732719
1999-08-24	7.47	7.48	7.10	7.38	1905833
1999-08-25	7.44	7.64	7.37	7.61	1443420
1999-08-26	7.63	7.64	7.31	7.33	2709176
1999-08-27	7.34	7.40	7.31	7.34	1229299
1999-08-30	7.39	7.39	7.08	7.34	1796499
1999-08-31	7.35	7.35	7.21	7.26	1745620
1999-09-01	7.19	7.33	7.19	7.27	2033401
1999-09-02	7.27	7.31	7.22	7.23	1363693
1999-09-03	7.26	7.70	7.24	7.68	2500363
1999-09-07	7.62	7.84	7.57	7.59	2009101
1999-09-08	7.59	7.61	7.24	7.25	1810927
1999-09-09	7.24	7.24	6.91	7.03	5055410
1999-09-10	6.79	6.87	6.70	6.80	4534531
1999-09-13	6.84	6.85	6.55	6.57	3780548
1999-09-14	6.55	6.75	6.54	6.69	4558824
1999-09-15	6.72	6.76	6.50	6.55	2924057
1999-09-16	6.55	6.71	6.55	6.59	2044791
1999-09-17	6.82	6.94	6.67	6.82	2530738
1999-09-20	6.84	6.84	6.54	6.56	1993154
1999-09-21	6.57	6.67	6.51	6.59	3813194
1999-09-22	6.59	6.59	6.47	6.55	1443420
1999-09-23	6.60	6.60	6.21	6.21	1518598
1999-09-24	6.19	6.70	6.19	6.44	2381157
1999-09-27	6.45	6.45	6.26	6.40	1229299
1999-09-28	6.42	6.45	6.22	6.40	1921021
1999-09-29	6.40	6.45	6.30	6.32	1321935
1999-09-30	6.39	6.73	6.31	6.70	1539093
1999-10-01	6.65	6.72	6.31	6.54	1726644
1999-10-04	6.59	6.77	6.59	6.77	2548204
1999-10-05	6.49	6.54	5.81	5.85	5585400
1999-10-06	5.93	6.49	5.92	6.31	7428221
1999-10-07	6.39	6.42	6.21	6.32	1767642
1999-10-08	6.30	6.43	6.26	6.40	1642361
1999-10-11	6.37	6.53	6.35	6.41	2615781
1999-10-12	6.40	6.60	6.35	6.37	2857998
1999-10-13	6.37	6.51	6.14	6.15	3322690
1999-10-14	6.16	6.26	6.03	6.23	1517831
1999-10-15	6.17	6.17	6.01	6.03	2132864
1999-10-18	6.03	6.07	5.96	6.06	1713734
1999-10-19	6.07	6.07	5.74	5.88	2132104
1999-10-20	6.03	6.11	5.84	6.07	3236889
1999-10-21	6.05	6.06	5.89	5.91	4300667
1999-10-22	5.97	6.05	5.93	6.02	2552760
1999-10-25	6.05	6.06	5.90	5.98	1569468
1999-10-26	6.04	6.16	5.86	5.87	1540612
1999-10-27	5.93	6.10	5.86	6.01	1706900
1999-10-28	6.05	6.23	6.05	6.19	3145771
1999-10-29	6.24	6.29	6.11	6.21	3025046
1999-11-01	6.21	6.35	6.14	6.17	3825344
1999-11-02	6.21	6.47	6.20	6.22	3033399
1999-11-03	5.79	5.94	5.73	5.79	7805592
1999-11-04	5.79	5.98	5.79	5.82	2822308
1999-11-05	5.86	6.01	5.81	5.87	2456327
1999-11-08	5.89	5.93	5.77	5.82	2506438
1999-11-09	5.87	5.89	5.79	5.83	1964298
1999-11-10	5.80	5.84	5.71	5.76	3418356
1999-11-11	5.75	5.76	5.51	5.56	2574782
1999-11-12	5.61	5.62	5.48	5.52	4689429
1999-11-15	5.52	5.63	5.52	5.58	5107799
1999-11-16	5.56	5.79	5.56	5.75	4430505
1999-11-17	5.73	5.83	5.56	5.56	1591482
1999-11-18	5.58	5.69	5.54	5.69	2375841
1999-11-19	5.74	5.79	5.54	5.57	3760804
1999-11-22	5.62	5.63	5.47	5.54	4051614
1999-11-23	5.50	5.53	5.35	5.42	3297631
1999-11-24	5.42	5.43	5.40	5.42	2583128
1999-11-26	5.43	5.43	5.36	5.41	1026568
1999-11-29	5.40	5.43	5.24	5.32	2981761
1999-11-30	5.28	5.44	5.28	5.42	4238406
1999-12-01	5.43	5.50	5.37	5.47	4172340
1999-12-02	5.48	5.51	5.38	5.46	2500363
1999-12-03	5.54	5.61	5.48	5.57	4168551
1999-12-06	5.56	5.61	5.51	5.61	3757007
1999-12-07	5.62	5.68	5.55	5.61	4883806
1999-12-08	5.58	5.79	5.55	5.79	6686388
1999-12-09	5.76	5.81	5.51	5.70	2522385
1999-12-10	5.73	5.80	5.63	5.79	2116924
1999-12-13	5.81	5.83	5.53	5.67	3321172
1999-12-14	5.63	5.76	5.62	5.75	4642347
1999-12-15	5.75	5.89	5.72	5.83	7797239
1999-12-16	5.79	5.88	5.76	5.88	3352306
1999-12-17	5.89	6.07	5.70	5.76	86787875
1999-12-20	5.80	5.89	5.62	5.76	2000748
1999-12-21	5.74	5.87	5.64	5.83	2231575
1999-12-22	5.85	6.09	5.84	5.85	1828385
1999-12-23	5.84	6.14	5.84	6.08	1266508
1999-12-27	6.11	6.11	5.92	5.93	1394827
1999-12-28	5.89	6.06	5.78	6.03	1966583
1999-12-29	5.96	6.08	5.91	6.08	937729
1999-12-30	6.08	6.13	5.98	6.01	956713
1999-12-31	6.06	6.06	5.83	5.84	1030365
2000-01-03	5.76	5.86	5.56	5.73	4920256
2000-01-04	5.70	5.80	5.43	5.47	2552001
2000-01-05	5.45	5.84	5.44	5.69	3157921
2000-01-06	5.67	5.76	5.51	5.61	5295349
2000-01-07	5.61	5.83	5.47	5.83	4015931
2000-01-10	5.85	6.07	5.79	6.07	2675764
2000-01-11	6.00	6.00	5.51	5.61	2968852
2000-01-12	5.70	5.71	5.47	5.55	3131343
2000-01-13	5.53	5.79	5.51	5.75	2009860
2000-01-14	5.83	5.93	5.64	5.76	2088828
2000-01-18	5.73	5.89	5.66	5.84	2206515
2000-01-19	5.93	5.93	5.64	5.80	3022768
2000-01-20	5.86	5.86	5.53	5.66	1883060
2000-01-21	5.89	5.89	5.53	5.66	2895200
2000-01-24	5.68	5.70	5.38	5.44	3926333
2000-01-25	5.42	5.53	5.30	5.50	4102485
2000-01-26	5.58	5.60	5.36	5.40	1772199
2000-01-27	5.39	5.60	5.35	5.51	2916463
2000-01-28	5.33	5.42	5.24	5.28	3236129
2000-01-31	5.35	5.51	5.33	5.46	3531496
2000-02-01	5.63	5.68	5.50	5.58	3476069
2000-02-02	5.60	5.60	5.40	5.48	2563391
2000-02-03	5.54	5.64	5.46	5.60	3097938
2000-02-04	5.65	5.68	5.51	5.53	2862555
2000-02-07	5.51	5.61	5.51	5.57	5081988
2000-02-08	5.63	5.68	5.60	5.67	3278647
2000-02-09	5.66	5.68	5.59	5.61	3799525
2000-02-10	5.63	5.66	5.56	5.65	3366727
2000-02-11	5.65	5.67	5.58	5.58	2550482
2000-02-14	5.57	5.73	5.47	5.71	2645396
2000-02-15	5.71	5.79	5.54	5.72	2482905
2000-02-16	5.76	5.93	5.71	5.90	3935445
2000-02-17	5.90	5.95	5.75	5.92	2885336
2000-02-18	5.88	5.92	5.79	5.89	5578566
2000-02-22	5.88	6.10	5.83	5.96	5604384
2000-02-23	5.94	6.07	5.79	5.87	4460120
2000-02-24	5.85	5.86	5.56	5.78	5775988
2000-02-25	5.78	5.84	5.61	5.65	5135896
2000-02-28	5.60	5.63	5.45	5.59	4554275
2000-02-29	5.58	5.68	5.50	5.67	5258140
2000-03-01	5.61	5.75	5.58	5.67	2749415
2000-03-02	5.61	5.70	5.48	5.65	3817750
2000-03-03	5.72	6.35	5.68	6.32	6089572
2000-03-06	6.30	6.30	5.65	5.67	3643109
2000-03-07	5.71	5.76	5.26	5.39	9566401
2000-03-08	5.40	5.65	5.27	5.63	7992376
2000-03-09	5.60	5.67	5.42	5.67	2602112
2000-03-10	5.67	5.79	5.60	5.61	2873186
2000-03-13	5.62	5.84	5.49	5.54	3778270
2000-03-14	5.56	5.78	5.54	5.57	3865590
2000-03-15	5.59	5.96	5.56	5.92	3964294
2000-03-16	5.91	6.50	5.87	6.47	5361407
2000-03-17	6.37	6.59	6.21	6.27	5725110
2000-03-20	6.24	6.39	6.10	6.12	3007580
2000-03-21	6.12	6.45	6.12	6.38	3925573
2000-03-22	6.38	6.40	6.11	6.17	3160199
2000-03-23	6.07	6.46	6.06	6.45	2659817
2000-03-24	6.44	6.45	6.18	6.38	2647674
2000-03-27	6.39	6.39	6.19	6.31	2387232
2000-03-28	6.25	6.32	6.11	6.12	2383435
2000-03-29	6.11	6.35	5.98	6.26	2479868
2000-03-30	6.11	6.45	6.11	6.31	4235368
2000-03-31	6.38	6.59	6.18	6.59	4977961
2000-04-03	6.57	6.78	6.49	6.57	3523902
2000-04-04	6.62	7.14	6.52	6.95	5671961
2000-04-05	6.79	6.89	6.64	6.68	3980241
2000-04-06	6.70	6.70	6.46	6.59	4359890
2000-04-07	6.68	6.68	6.07	6.18	3340156
2000-04-10	6.22	6.47	6.06	6.26	3462400
2000-04-11	6.20	6.60	6.12	6.54	3225498
2000-04-12	6.55	6.67	6.45	6.48	4427467
2000-04-13	6.54	6.60	6.19	6.26	4913422
2000-04-14	6.26	6.40	5.89	5.89	3648424
2000-04-17	5.86	6.41	5.86	6.17	4298389
2000-04-18	6.12	6.18	5.89	6.17	2264228
2000-04-19	6.08	6.12	5.78	5.88	2534535
2000-04-20	5.83	5.88	5.63	5.86	2371285
2000-04-24	5.86	6.10	5.83	5.93	2345466
2000-04-25	6.13	6.13	5.85	6.12	3535293
2000-04-26	6.14	6.26	6.00	6.04	3397861
2000-04-27	5.96	6.25	5.74	6.19	3195882
2000-04-28	6.17	6.27	5.94	6.26	3132862
2000-05-01	6.26	6.34	5.91	6.23	3132102
2000-05-02	6.17	6.17	5.73	5.77	5325717
2000-05-03	5.75	5.78	5.53	5.58	4515547
2000-05-04	5.57	5.86	5.48	5.75	3964294
2000-05-05	5.73	5.89	5.61	5.72	1720569
2000-05-08	5.65	5.89	5.53	5.75	1882300
2000-05-09	5.78	5.89	5.50	5.84	2386472
2000-05-10	5.82	5.90	5.62	5.68	2087309
2000-05-11	5.73	5.86	5.58	5.70	2804842
2000-05-12	5.58	5.88	5.54	5.76	3399380
2000-05-15	5.74	5.88	5.63	5.87	2854202
2000-05-16	5.81	5.99	5.79	5.86	2642359
2000-05-17	5.75	5.80	5.66	5.75	1512523
2000-05-18	5.80	5.85	5.65	5.68	1553521
2000-05-19	5.56	5.75	5.55	5.65	2310542
2000-05-22	5.64	5.67	5.47	5.59	2603631
2000-05-23	5.54	5.73	5.46	5.49	2595278
2000-05-24	5.47	5.98	5.47	5.94	6847352
2000-05-25	5.84	5.89	5.51	5.54	2974168
2000-05-26	5.54	5.84	5.47	5.50	2547444
2000-05-30	5.58	5.76	5.58	5.74	3204995
2000-05-31	5.70	5.79	5.50	5.51	3369764
2000-06-01	5.51	5.67	5.45	5.65	1969613
2000-06-02	5.64	5.76	5.54	5.69	1773717
2000-06-05	5.69	5.89	5.56	5.65	3177665
2000-06-06	5.70	5.72	5.41	5.41	3799525
2000-06-07	5.45	5.59	5.40	5.56	4280164
2000-06-08	5.56	5.56	5.43	5.54	2646907
2000-06-09	5.56	5.63	5.45	5.51	2133623
2000-06-12	5.53	5.58	5.46	5.48	1153369
2000-06-13	5.47	5.60	5.43	5.56	2153367
2000-06-14	5.55	5.61	5.47	5.48	2792700
2000-06-15	5.47	5.59	5.41	5.57	2551241
2000-06-16	5.63	5.76	5.43	5.45	5681833
2000-06-19	5.45	5.49	5.38	5.41	3881530
2000-06-20	5.39	5.45	5.32	5.42	2268025
2000-06-21	5.41	5.51	5.35	5.44	2137428
2000-06-22	5.42	5.44	5.31	5.34	1954433
2000-06-23	5.32	5.40	5.30	5.33	2091865
2000-06-26	5.36	5.46	5.31	5.46	1403180
2000-06-27	5.40	5.55	5.37	5.47	1784349
2000-06-28	5.51	5.61	5.37	5.58	1856482
2000-06-29	5.56	5.58	5.37	5.44	2000748
2000-06-30	5.48	5.56	5.20	5.23	5288515
2000-07-03	5.24	5.54	5.21	5.51	2337880
2000-07-05	5.51	5.68	5.33	5.44	2772956
2000-07-06	5.46	5.55	5.35	5.50	1993154
2000-07-07	5.49	5.73	5.48	5.70	2400141
2000-07-10	5.58	5.70	5.56	5.62	1508718
2000-07-11	5.61	5.66	5.55	5.61	2169314
2000-07-12	5.65	5.66	5.54	5.65	1354588
2000-07-13	5.53	5.58	5.38	5.55	1766124
2000-07-14	5.56	5.61	5.51	5.58	889896
2000-07-17	5.58	5.64	5.44	5.58	1318897
2000-07-18	5.54	5.93	5.53	5.87	5547431
2000-07-19	5.87	6.02	5.84	5.93	3835215
2000-07-20	5.89	6.03	5.87	5.97	1923299
2000-07-21	5.93	5.98	5.79	5.84	1053898
2000-07-24	5.80	5.91	5.68	5.86	1561115
2000-07-25	5.78	5.86	5.64	5.84	1691712
2000-07-26	5.75	5.76	5.64	5.66	2210312
2000-07-27	5.67	5.99	5.66	5.93	2861036
2000-07-28	5.85	5.91	5.45	5.48	3466197
2000-07-31	5.51	5.93	5.51	5.87	3522383
2000-08-01	5.81	5.81	5.65	5.68	1628692
2000-08-02	5.71	5.79	5.53	5.59	1707659
2000-08-03	5.60	5.62	5.48	5.56	3428988
2000-08-04	5.61	5.68	5.50	5.52	2842052
2000-08-07	5.56	5.88	5.51	5.85	2825345
2000-08-08	5.84	5.84	5.66	5.67	2832939
2000-08-09	5.69	5.69	5.59	5.62	1916465
2000-08-10	5.61	5.67	5.51	5.51	2500363
2000-08-11	5.52	5.66	5.51	5.65	2114646
2000-08-14	5.58	5.68	5.54	5.68	1032643
2000-08-15	5.70	5.70	5.51	5.56	1896728
2000-08-16	5.52	5.58	5.52	5.57	1204239
2000-08-17	5.53	5.65	5.52	5.62	1187541
2000-08-18	5.61	5.62	5.48	5.54	1921021
2000-08-21	5.58	5.61	5.39	5.44	3746376
2000-08-22	5.45	5.60	5.44	5.53	1381918
2000-08-23	5.47	5.60	5.43	5.47	1292327
2000-08-24	5.47	5.54	5.42	5.49	1403180
2000-08-25	5.49	5.54	5.38	5.40	1734997
2000-08-28	5.40	5.69	5.38	5.56	2269544
2000-08-29	5.55	5.57	5.47	5.57	1523906
2000-08-30	5.58	5.60	5.51	5.53	1735756
2000-08-31	5.48	5.61	5.46	5.59	3013655
2000-09-01	5.62	5.70	5.53	5.53	1220953
2000-09-05	5.52	5.77	5.51	5.71	2118443
2000-09-06	5.78	5.83	5.53	5.53	2741062
2000-09-07	5.55	5.61	5.50	5.57	1328769
2000-09-08	5.56	5.60	5.48	5.56	3342427
2000-09-11	5.56	5.62	5.47	5.47	1977974
2000-09-12	5.48	5.53	5.33	5.33	2244484
2000-09-13	5.33	5.51	5.31	5.39	2517069
2000-09-14	5.38	5.38	5.28	5.28	2236890
2000-09-15	5.40	5.51	5.22	5.27	5968847
2000-09-18	5.20	5.24	5.12	5.19	3523143
2000-09-19	5.18	5.18	5.01	5.06	5602106
2000-09-20	5.05	5.17	5.04	5.14	2612743
2000-09-21	5.13	5.14	4.99	5.04	4409242
2000-09-22	4.97	5.10	4.97	5.07	2646156
2000-09-25	5.07	5.09	4.92	4.94	1607429
2000-09-26	4.94	5.02	4.81	4.89	2599834
2000-09-27	4.84	5.04	4.81	4.94	2723597
2000-09-28	4.99	5.14	4.86	4.97	2072881
2000-09-29	4.91	5.10	4.87	4.88	2060731
2000-10-02	4.82	5.07	4.77	5.02	4257382
2000-10-03	5.04	5.60	5.00	5.43	6628675
2000-10-04	5.39	5.66	5.38	5.51	3001505
2000-10-05	5.45	5.46	5.24	5.32	2320414
2000-10-06	5.33	5.34	5.12	5.15	3373561
2000-10-09	5.17	5.34	5.12	5.28	1194375
2000-10-10	5.28	5.30	5.14	5.16	1413052
2000-10-11	5.06	5.38	5.06	5.12	2144254
2000-10-12	5.07	5.33	5.04	5.24	4309020
2000-10-13	5.16	5.35	5.14	5.24	1992395
2000-10-16	5.17	5.28	5.16	5.23	1906593
2000-10-17	5.29	5.33	5.11	5.11	1805611
2000-10-18	5.04	5.33	5.03	5.22	2568707
2000-10-19	5.21	5.35	5.07	5.33	2067565
2000-10-20	5.26	5.35	5.07	5.15	2220184
2000-10-23	5.15	5.16	4.94	5.10	3621854
2000-10-24	5.19	5.23	5.09	5.19	3073638
2000-10-25	5.11	5.33	5.06	5.23	3518586
2000-10-26	5.26	5.50	5.26	5.40	3265737
2000-10-27	5.38	5.49	5.37	5.38	3081991
2000-10-30	5.43	5.60	5.42	5.53	7250542
2000-10-31	5.52	5.58	5.41	5.54	3340156
2000-11-01	5.56	5.68	5.56	5.63	3087307
2000-11-02	5.57	5.71	5.56	5.66	2943041
2000-11-03	5.69	5.72	5.59	5.61	1943043
2000-11-06	5.60	5.70	5.59	5.68	2609706
2000-11-07	5.66	5.77	5.64	5.67	2982521
2000-11-08	5.68	5.75	5.62	5.63	1794220
2000-11-09	5.65	5.76	5.57	5.68	1801814
2000-11-10	5.71	5.88	5.63	5.65	3193604
2000-11-13	5.65	5.79	5.57	5.65	2391028
2000-11-14	5.63	5.73	5.61	5.71	4797245
2000-11-15	5.71	5.81	5.67	5.79	1712975
2000-11-16	5.75	5.86	5.60	5.63	2738784
2000-11-17	5.58	5.79	5.57	5.70	1608189
2000-11-20	5.69	5.80	5.65	5.65	1374324
2000-11-21	5.73	5.79	5.68	5.75	2153367
2000-11-22	5.79	5.89	5.76	5.77	1962027
2000-11-24	5.79	5.89	5.66	5.88	1746380
2000-11-27	5.87	6.07	5.84	6.06	3375080
2000-11-28	5.96	6.03	5.89	5.93	3558074
2000-11-29	5.91	6.01	5.91	5.98	3066804
2000-11-30	6.02	6.35	5.88	6.26	4597552
2000-12-01	6.30	6.45	6.26	6.45	3299909
2000-12-04	6.45	6.69	6.34	6.66	3187529
2000-12-05	6.60	6.82	6.19	6.31	8010601
2000-12-06	6.21	6.26	5.77	5.93	4579327
2000-12-07	5.88	5.96	5.73	5.75	4028833
2000-12-08	5.75	5.86	5.71	5.77	5112355
2000-12-11	5.77	6.12	5.68	6.08	4183731
2000-12-12	6.05	6.29	6.04	6.11	2849645
2000-12-13	6.30	6.31	6.07	6.11	4478345
2000-12-14	6.01	6.06	5.84	5.86	2296114
2000-12-15	5.70	5.89	5.52	5.53	7883800
2000-12-18	5.64	6.06	5.59	5.93	3344705
2000-12-19	5.84	5.95	5.63	5.63	2946838
2000-12-20	5.62	5.87	5.58	5.78	55840367
2000-12-21	5.71	6.21	5.71	6.10	5137414
2000-12-22	6.13	6.31	5.99	6.31	3099457
2000-12-26	6.22	6.55	6.22	6.55	2230815
2000-12-27	6.49	6.63	6.32	6.60	3369005
2000-12-28	6.59	6.67	6.41	6.54	1099461
2000-12-29	6.54	6.54	6.40	6.49	2966574
2001-01-02	6.50	6.73	6.42	6.59	3670446
2001-01-03	6.72	7.13	6.62	7.13	6921004
2001-01-04	7.03	7.05	6.90	6.99	6732702
2001-01-05	7.00	7.15	6.96	7.05	4102485
2001-01-08	6.95	7.04	6.85	7.00	2815473
2001-01-09	7.00	7.19	6.80	6.82	4264217
2001-01-10	6.80	6.81	6.51	6.67	5167030
2001-01-11	6.67	6.78	6.59	6.75	2130586
2001-01-12	6.65	6.76	6.45	6.73	2627931
2001-01-16	6.69	7.00	6.68	6.98	3161718
2001-01-17	6.93	6.99	6.81	6.84	1926336
2001-01-18	6.84	6.98	6.64	6.96	2321933
2001-01-19	6.87	6.87	6.53	6.63	2601353
2001-01-22	6.56	6.91	6.54	6.90	1842053
2001-01-23	6.90	7.04	6.74	7.04	1746380
2001-01-24	6.98	6.99	6.63	6.80	2260431
2001-01-25	6.74	6.78	6.59	6.71	3287759
2001-01-26	6.71	6.78	6.48	6.78	2694748
2001-01-29	6.74	6.75	6.57	6.72	1498095
2001-01-30	6.67	6.83	6.54	6.81	2841292
2001-01-31	6.82	6.86	6.63	6.63	2668929
2001-02-01	6.63	6.83	6.61	6.72	1795739
2001-02-02	6.72	6.80	6.65	6.72	1420646
2001-02-05	6.71	6.84	6.70	6.81	1429758
2001-02-06	6.77	7.03	6.73	6.77	1804852
2001-02-07	6.77	6.98	6.76	6.91	1981763
2001-02-08	6.97	7.04	6.77	6.91	2059971
2001-02-09	6.90	6.91	6.65	6.66	2274092
2001-02-12	6.71	6.79	6.65	6.72	5697772
2001-02-13	6.71	6.72	6.51	6.52	5784334
2001-02-14	6.51	6.59	6.27	6.58	5668164
2001-02-15	6.54	6.70	6.46	6.70	3340915
2001-02-16	6.19	6.52	6.12	6.48	4830657
2001-02-20	6.49	6.49	6.39	6.40	2646156
2001-02-21	6.39	6.48	6.29	6.43	3450250
2001-02-22	6.31	6.45	6.28	6.32	3848125
2001-02-23	6.30	6.51	6.28	6.50	4593755
2001-02-26	6.50	6.52	6.39	6.50	5370520
2001-02-27	6.50	6.51	6.34	6.40	4548960
2001-02-28	6.39	6.40	6.08	6.11	5677277
2001-03-01	6.07	6.26	5.98	6.19	5054650
2001-03-02	6.16	6.34	6.06	6.25	8261172
2001-03-05	6.21	6.53	6.17	6.46	6731183
2001-03-06	6.55	6.55	6.32	6.40	3086548
2001-03-07	6.40	6.59	6.40	6.57	2157923
2001-03-08	6.56	6.64	6.49	6.63	1648436
2001-03-09	6.63	6.63	6.28	6.35	2296114
2001-03-12	6.34	6.41	6.03	6.03	3445694
2001-03-13	6.06	6.35	5.99	6.34	4832176
2001-03-14	6.06	6.21	6.02	6.09	4106282
2001-03-15	6.10	6.27	6.05	6.11	2840533
2001-03-16	5.96	6.09	5.84	5.90	6843555
2001-03-19	5.82	6.28	5.81	6.27	5490486
2001-03-20	6.22	6.29	5.89	5.89	2873945
2001-03-21	5.85	5.93	5.74	5.85	3522383
2001-03-22	5.86	5.91	5.66	5.81	4318892
2001-03-23	5.83	5.87	5.65	5.82	3212589
2001-03-26	5.89	6.02	5.86	5.96	2080474
2001-03-27	5.95	6.07	5.83	6.06	2368247
2001-03-28	6.04	6.07	5.91	6.01	2606668
2001-03-29	5.97	5.98	5.87	5.91	2930132
2001-03-30	5.94	5.94	5.81	5.90	2285483
2001-04-02	5.89	5.95	5.77	5.82	3578569
2001-04-03	5.79	5.79	5.64	5.73	3507196
2001-04-04	5.72	5.90	5.65	5.81	4349259
2001-04-05	5.84	5.97	5.75	5.94	4665888
2001-04-06	5.83	5.94	5.67	5.89	4476819
2001-04-09	5.76	6.07	5.75	6.06	3274090
2001-04-10	6.07	6.27	6.07	6.21	2080474
2001-04-11	6.21	6.21	5.89	6.04	3302187
2001-04-12	5.97	6.14	5.90	6.14	3400139
2001-04-16	6.14	6.22	6.06	6.12	2410772
2001-04-17	6.03	6.19	6.03	6.17	2572504
2001-04-18	6.16	6.61	6.12	6.61	5211826
2001-04-19	6.52	6.55	6.32	6.54	2786625
2001-04-20	6.42	6.43	6.26	6.36	2506438
2001-04-23	6.37	6.40	6.24	6.25	2386472
2001-04-24	6.32	6.47	6.27	6.29	4662091
2001-04-25	6.27	6.46	6.24	6.46	2097940
2001-04-26	6.46	6.53	6.40	6.45	2082753
2001-04-27	6.49	6.57	6.37	6.46	3335592
2001-04-30	6.45	6.58	6.35	6.39	2477590
2001-05-01	6.39	6.39	6.28	6.35	3818509
2001-05-02	6.51	6.51	6.24	6.30	3012896
2001-05-03	6.26	6.33	6.16	6.32	2945319
2001-05-04	6.22	6.35	6.18	6.33	3283962
2001-05-07	6.32	6.36	6.26	6.33	2966574
2001-05-08	6.31	6.31	6.17	6.31	1586174
2001-05-09	6.25	6.27	6.13	6.15	2738784
2001-05-10	6.16	6.22	6.13	6.17	2856480
2001-05-11	6.19	6.22	6.12	6.20	1445705
2001-05-14	6.17	6.22	6.12	6.19	2563391
2001-05-15	6.18	6.33	6.14	6.25	2622615
2001-05-16	6.20	6.59	6.19	6.56	3748654
2001-05-17	6.57	6.57	6.47	6.53	2794219
2001-05-18	6.52	6.57	6.44	6.55	2196651
2001-05-21	6.55	6.70	6.44	6.69	2536054
2001-05-22	6.71	6.71	6.56	6.59	2750175
2001-05-23	6.53	6.53	6.42	6.44	1933171
2001-05-24	6.43	6.56	6.41	6.56	2122999
2001-05-25	6.55	6.61	6.52	6.57	1960508
2001-05-29	6.55	6.60	6.47	6.49	3187529
2001-05-30	6.46	6.55	6.31	6.32	3664371
2001-05-31	6.32	6.38	6.30	6.32	4014413
2001-06-01	6.33	6.44	6.27	6.41	3697024
2001-06-04	6.42	6.54	6.39	6.49	2882298
2001-06-05	6.45	6.66	6.45	6.66	2924816
2001-06-06	6.63	6.67	6.53	6.58	2842811
2001-06-07	6.59	6.66	6.56	6.65	2444177
2001-06-08	6.63	6.64	6.48	6.55	2208034
2001-06-11	6.52	6.59	6.50	6.54	2323452
2001-06-12	6.52	6.57	6.39	6.56	2250559
2001-06-13	6.58	6.66	6.42	6.43	3085788
2001-06-14	6.42	6.45	6.30	6.30	3096419
2001-06-15	6.24	6.52	6.24	6.49	6267251
2001-06-18	6.45	6.62	6.42	6.52	1901277
2001-06-19	6.57	6.66	6.48	6.52	2317377
2001-06-20	6.56	6.81	6.49	6.80	3143493
2001-06-21	6.74	6.89	6.73	6.88	2703861
2001-06-22	6.87	6.89	6.66	6.70	1636286
2001-06-25	6.73	6.79	6.60	6.62	2580090
2001-06-26	6.61	6.62	6.47	6.60	3760045
2001-06-27	6.63	6.64	6.57	6.60	2666651
2001-06-28	6.60	6.80	6.60	6.70	3195882
2001-06-29	6.68	6.86	6.57	6.77	1825347
2001-07-02	6.75	7.04	6.74	6.94	2769919
2001-07-03	6.87	6.94	6.80	6.93	1233095
2001-07-05	6.96	6.96	6.89	6.89	2312061
2001-07-06	6.88	7.05	6.86	7.04	5878488
2001-07-09	7.01	7.69	7.00	7.67	12598289
2001-07-10	7.59	7.85	7.46	7.49	12006789
2001-07-11	7.52	7.67	7.45	7.67	6019717
2001-07-12	7.67	7.84	7.64	7.78	8110831
2001-07-13	7.66	7.79	7.64	7.74	6111594
2001-07-16	7.71	7.86	7.52	7.85	6921763
2001-07-17	7.80	8.57	7.80	8.42	16748616
2001-07-18	8.41	8.41	8.13	8.17	11199657
2001-07-19	8.17	8.28	8.09	8.21	3031880
2001-07-20	8.07	8.22	8.03	8.10	2945319
2001-07-23	8.12	8.15	7.84	7.91	2791940
2001-07-24	7.87	7.88	7.67	7.80	3384192
2001-07-25	7.81	7.81	7.61	7.74	4825342
2001-07-26	7.72	7.74	7.55	7.65	5722072
2001-07-27	7.63	7.66	7.57	7.63	4509472
2001-07-30	7.56	7.83	7.55	7.69	3551240
2001-07-31	7.73	7.91	7.68	7.75	2886088
2001-08-01	7.77	7.82	7.49	7.78	2954424
2001-08-02	7.72	7.85	7.61	7.82	1293078
2001-08-03	7.83	7.85	7.47	7.62	2437343
2001-08-06	7.65	7.70	7.49	7.52	1573265
2001-08-07	7.51	7.68	7.51	7.64	1334844
2001-08-08	7.62	7.75	7.43	7.48	2974927
2001-08-09	7.43	7.65	7.36	7.60	2316617
2001-08-10	7.63	7.86	7.55	7.73	2937725
2001-08-13	7.73	7.90	7.61	7.83	1761567
2001-08-14	7.83	7.92	7.72	7.76	1616542
2001-08-15	7.79	7.90	7.65	7.74	1772199
2001-08-16	7.67	7.78	7.58	7.78	1347753
2001-08-17	7.69	7.74	7.24	7.30	3746376
2001-08-20	7.32	7.45	7.15	7.38	2503401
2001-08-21	7.38	7.38	7.03	7.04	2236890
2001-08-22	7.03	7.21	7.02	7.16	5709922
2001-08-23	7.16	7.22	6.99	7.01	2452530
2001-08-24	7.02	7.32	7.02	7.24	2005304
2001-08-27	7.22	7.30	7.12	7.21	1220953
2001-08-28	7.18	7.22	7.07	7.12	1839016
2001-08-29	7.14	7.19	7.06	7.07	1946840
2001-08-30	7.06	7.22	6.88	7.07	4657535
2001-08-31	7.02	7.32	7.01	7.28	4457083
2001-09-04	7.24	7.63	7.20	7.41	6408479
2001-09-05	7.40	7.54	7.40	7.45	2011379
2001-09-06	7.49	7.63	7.32	7.32	2134390
2001-09-07	7.22	7.24	7.09	7.12	5178413
2001-09-10	7.13	7.41	7.12	7.26	4141973
2001-09-17	7.25	7.28	6.35	6.43	5273327
2001-09-18	6.43	6.56	6.06	6.43	6652216
2001-09-19	6.45	6.66	6.11	6.26	4710684
2001-09-20	6.19	6.31	5.93	5.93	2392547
2001-09-21	5.89	6.01	5.63	5.91	6163224
2001-09-24	5.93	6.31	5.93	6.15	3546683
2001-09-25	6.13	6.22	5.97	6.16	2361413
2001-09-26	6.21	6.34	5.97	6.07	1899766
2001-09-27	6.10	6.46	6.09	6.43	4641588
2001-09-28	6.41	6.56	6.35	6.46	3476828
2001-10-01	6.43	6.45	6.22	6.43	2479108
2001-10-02	6.35	6.68	6.35	6.65	3009099
2001-10-03	6.58	7.04	6.52	6.91	4761562
2001-10-04	6.89	6.98	6.51	6.56	5318130
2001-10-05	6.56	6.75	6.42	6.70	3703859
2001-10-08	6.68	6.75	6.43	6.43	2443418
2001-10-09	6.43	6.53	6.24	6.31	3328765
2001-10-10	6.31	6.83	6.31	6.75	2835217
2001-10-11	6.74	6.99	6.74	6.98	2902035
2001-10-12	6.95	6.95	6.64	6.82	3359892
2001-10-15	6.81	7.08	6.80	7.00	2719048
2001-10-16	7.08	7.14	6.82	6.95	2683357
2001-10-17	7.01	7.08	6.56	6.57	3098698
2001-10-18	6.50	6.72	6.40	6.63	1838257
2001-10-19	6.54	6.62	6.44	6.60	2065287
2001-10-22	6.57	6.87	6.43	6.84	3075157
2001-10-23	6.92	7.19	6.85	7.05	4556546
2001-10-24	7.09	7.19	6.89	6.95	2251319
2001-10-25	6.87	7.29	6.83	7.25	3454047
2001-10-26	7.19	7.34	7.14	7.29	2315858
2001-10-29	7.29	7.32	6.95	6.96	2918741
2001-10-30	6.91	6.98	6.74	6.86	2409253
2001-10-31	7.04	7.05	6.83	6.96	2354578
2001-11-01	6.96	7.11	6.87	7.06	4336350
2001-11-02	7.03	7.39	7.02	7.35	3659056
2001-11-05	7.38	7.78	7.38	7.77	6523137
2001-11-06	7.69	8.19	7.69	8.12	8393288
2001-11-07	8.03	8.34	8.01	8.24	8344695
2001-11-08	8.15	8.28	7.90	7.99	5730426
2001-11-09	7.99	8.01	7.80	7.94	3725114
2001-11-12	7.91	8.09	7.68	7.97	3082751
2001-11-13	8.11	8.31	7.97	8.28	3244482
2001-11-14	7.89	8.22	7.82	7.85	9816972
2001-11-15	7.84	7.97	7.68	7.94	5395572
2001-11-16	7.98	7.99	7.83	7.90	2891403
2001-11-19	7.90	7.99	7.82	7.92	1501891
2001-11-20	7.91	7.93	7.76	7.77	2459365
2001-11-21	7.72	7.89	7.70	7.79	2194365
2001-11-23	7.79	8.00	7.75	7.97	1132114
2001-11-26	8.00	8.07	7.89	8.07	2057701
2001-11-27	8.04	8.05	7.76	7.90	2574782
2001-11-28	7.89	7.96	7.82	7.89	3765360
2001-11-29	7.86	7.95	7.70	7.95	2659817
2001-11-30	7.93	8.18	7.92	8.02	3535293
2001-12-03	7.96	8.11	7.77	7.95	5974922
2001-12-04	7.94	8.34	7.85	8.33	4444933
2001-12-05	8.34	8.71	8.32	8.57	7425943
2001-12-06	8.52	8.74	8.49	8.67	6090331
2001-12-07	8.58	8.66	8.39	8.52	3022008
2001-12-10	8.55	8.58	8.47	8.51	3141215
2001-12-11	8.51	8.51	8.35	8.44	2675004
2001-12-12	8.36	8.46	8.32	8.42	1764605
2001-12-13	8.33	8.44	8.26	8.28	2334083
2001-12-14	8.29	8.37	8.19	8.29	2582368
2001-12-17	8.29	8.54	8.25	8.42	3524661
2001-12-18	8.43	8.69	8.42	8.62	1965065
2001-12-19	8.55	8.87	8.50	8.76	4680316
2001-12-20	8.67	8.80	8.54	8.58	2708417
2001-12-21	8.62	8.72	8.48	8.58	5032628
2001-12-24	8.59	8.72	8.59	8.71	797260
2001-12-26	8.73	9.03	8.71	8.94	3328765
2001-12-27	8.99	9.12	8.88	8.89	2778272
2001-12-28	8.88	9.01	8.88	8.91	1772199
2001-12-31	8.91	8.93	8.64	8.64	3258903
2002-01-02	8.65	8.65	8.45	8.61	4902031
2002-01-03	8.57	8.62	8.55	8.61	4066802
2002-01-04	8.61	8.84	8.54	8.78	4428227
2002-01-07	8.80	8.82	8.62	8.67	1958223
2002-01-08	8.72	8.73	8.39	8.51	3337119
2002-01-09	8.47	8.67	8.38	8.39	2923297
2002-01-10	8.32	8.33	8.05	8.29	4663610
2002-01-11	8.30	8.35	8.13	8.22	2656020
2002-01-14	8.15	8.30	8.11	8.17	2338639
2002-01-15	8.16	8.37	8.12	8.18	2823067
2002-01-16	8.16	8.53	8.09	8.21	7126020
2002-01-17	8.20	8.45	8.13	8.36	3088826
2002-01-18	8.30	8.38	8.05	8.13	2690951
2002-01-22	8.16	8.32	8.16	8.21	2086549
2002-01-23	8.23	8.40	8.05	8.36	3107802
2002-01-24	8.33	8.37	8.20	8.29	3166274
2002-01-25	8.28	8.52	8.27	8.41	2138179
2002-01-28	8.42	8.59	8.38	8.56	1486704
2002-01-29	8.57	8.72	8.30	8.44	2993911
2002-01-30	8.46	8.61	8.34	8.58	3403177
2002-01-31	8.53	8.76	8.41	8.73	2675004
2002-02-01	8.66	8.82	8.31	8.34	4079711
2002-02-04	8.27	8.44	8.15	8.35	4123748
2002-02-05	8.42	9.05	8.42	8.74	9937705
2002-02-06	8.73	8.94	8.62	8.64	4214865
2002-02-07	8.63	8.90	8.50	8.57	5238404
2002-02-08	8.54	8.63	8.40	8.57	6495800
2002-02-11	8.54	8.88	8.51	8.88	3192086
2002-02-12	8.73	8.93	8.64	8.81	2680320
2002-02-13	8.80	9.00	8.73	8.99	2570218
2002-02-14	8.96	8.98	8.81	8.87	3091863
2002-02-15	8.88	8.88	8.61	8.64	3347742
2002-02-19	8.62	8.74	8.56	8.68	4072877
2002-02-20	8.69	9.00	8.66	8.96	4432783
2002-02-21	8.89	9.00	8.83	8.86	4492766
2002-02-22	8.84	9.06	8.84	9.00	4282442
2002-02-25	8.99	9.35	8.98	9.33	8663595
2002-02-26	9.31	9.49	9.25	9.44	5958975
2002-02-27	9.46	9.55	9.45	9.51	7344697
2002-02-28	9.48	9.61	9.34	9.47	4738781
2002-03-01	9.50	9.79	9.45	9.72	5268012
2002-03-04	9.75	10.47	9.73	10.43	12356071
2002-03-05	10.33	10.42	9.64	9.75	17164707
2002-03-06	9.71	10.11	9.66	10.06	6413795
2002-03-07	10.18	10.21	9.76	9.87	7466182
2002-03-08	10.03	10.12	9.89	9.94	5515545
2002-03-11	9.85	10.09	9.81	10.07	3801810
2002-03-12	9.90	9.96	9.67	9.88	5370520
2002-03-13	9.82	9.87	9.60	9.63	5567175
2002-03-14	9.61	9.85	9.55	9.66	3987075
2002-03-15	9.75	9.77	9.54	9.62	5555025
2002-03-18	9.69	9.72	9.59	9.64	6280160
2002-03-19	9.73	10.14	9.68	9.98	8280149
2002-03-20	9.96	9.97	9.63	9.66	4137416
2002-03-21	9.64	9.69	9.33	9.51	6466943
2002-03-22	9.52	9.58	9.39	9.50	6272566
2002-03-25	9.54	9.54	9.18	9.20	3649943
2002-03-26	9.22	9.53	9.15	9.38	5804837
2002-03-27	9.36	9.67	9.36	9.61	4324967
2002-03-28	9.61	9.81	9.56	9.64	4893678
2002-04-01	9.68	9.82	9.45	9.79	7048571
2002-04-02	9.79	9.79	9.55	9.63	4355334
2002-04-03	9.36	9.62	9.29	9.41	5379632
2002-04-04	9.38	9.71	9.36	9.71	5982515
2002-04-05	9.71	9.97	9.69	9.84	5304454
2002-04-08	9.72	9.83	9.70	9.74	6141969
2002-04-09	9.81	9.96	9.67	9.92	7498835
2002-04-10	9.96	10.20	9.93	10.19	8734976
2002-04-11	10.13	10.16	9.70	9.85	10873156
2002-04-12	9.89	9.91	9.71	9.86	7109314
2002-04-15	9.87	9.94	9.58	9.63	6141209
2002-04-16	9.64	9.92	9.64	9.85	3722084
2002-04-17	9.88	9.90	9.48	9.60	6538317
2002-04-18	9.65	9.66	9.28	9.46	6584639
2002-04-19	9.46	9.61	9.40	9.51	3943798
2002-04-22	9.48	9.54	9.28	9.35	4056171
2002-04-23	9.32	9.68	9.30	9.50	6056167
2002-04-24	9.56	9.71	9.39	9.40	3101735
2002-04-25	9.43	9.67	9.29	9.62	6355330
2002-04-26	9.63	9.74	9.48	9.52	5573250
2002-04-29	9.50	9.59	9.42	9.43	9286222
2002-04-30	9.49	9.64	9.32	9.41	12161686
2002-05-01	9.43	9.43	8.77	9.00	27495731
2002-05-02	9.01	9.13	8.88	8.96	12609672
2002-05-03	8.90	9.14	8.81	8.95	8747119
2002-05-06	8.90	9.11	8.83	8.85	5775221
2002-05-07	8.88	9.11	8.84	9.05	8204219
2002-05-08	9.11	9.31	8.99	9.28	8209534
2002-05-09	9.25	9.27	9.09	9.15	6885321
2002-05-10	9.22	9.22	9.01	9.04	6760799
2002-05-13	9.01	9.07	8.83	8.93	7457829
2002-05-14	9.05	9.22	8.98	9.18	5710682
2002-05-15	9.19	9.55	9.10	9.46	6362165
2002-05-16	9.47	9.47	9.23	9.36	6156389
2002-05-17	9.42	9.50	9.13	9.31	7822291
2002-05-20	9.27	9.31	9.18	9.27	5602858
2002-05-21	9.30	9.44	9.06	9.08	7029587
2002-05-22	9.08	9.33	9.07	9.31	4462398
2002-05-23	9.34	9.42	9.17	9.35	5802559
2002-05-24	9.35	9.42	9.29	9.33	3622613
2002-05-28	9.35	9.42	9.06	9.24	3839012
2002-05-29	9.28	9.35	8.96	9.08	8295503
2002-05-30	9.07	9.07	8.69	8.73	8304104
2002-05-31	8.77	8.93	8.65	8.74	5511265
2002-06-03	8.69	8.88	8.56	8.60	4893670
2002-06-04	8.54	8.60	8.20	8.31	5023771
2002-06-05	8.24	8.59	8.14	8.50	4815207
2002-06-06	8.54	8.61	8.20	8.20	3943991
2002-06-07	8.26	8.57	8.21	8.45	4463884
2002-06-10	8.42	8.55	8.29	8.43	2519985
2002-06-11	8.52	8.69	8.33	8.34	4263926
2002-06-12	8.34	8.51	8.22	8.34	4204699
2002-06-13	8.35	8.36	7.96	7.99	5347250
2002-06-14	8.00	8.03	7.70	7.86	6235167
2002-06-17	8.03	8.20	7.88	8.19	5450520
2002-06-18	8.10	8.35	8.05	8.28	2861684
2002-06-19	8.27	8.47	8.24	8.29	4898733
2002-06-20	8.35	8.47	8.16	8.35	11574317
2002-06-21	8.22	8.52	8.22	8.46	10366466
2002-06-24	8.47	8.70	8.31	8.62	8218047
2002-06-25	8.62	8.70	8.38	8.42	5192849
2002-06-26	8.44	8.57	8.20	8.46	5111348
2002-06-27	8.74	8.74	8.43	8.74	4981246
2002-06-28	8.75	8.84	8.68	8.77	4842033
2002-07-01	8.69	8.75	8.44	8.48	4470972
2002-07-02	8.44	8.56	8.14	8.29	4296832
2002-07-03	8.28	8.31	7.86	8.14	6553072
2002-07-05	8.14	8.68	8.14	8.67	3535467
2002-07-08	8.67	8.70	8.34	8.35	8149202
2002-07-09	8.34	8.57	8.23	8.23	3368921
2002-07-10	8.26	8.34	8.02	8.04	4374283
2002-07-11	8.08	8.19	7.91	8.13	7349874
2002-07-12	8.14	8.24	7.91	7.98	7442512
2002-07-15	7.98	7.98	7.36	7.80	9023450
2002-07-16	7.78	7.80	7.33	7.46	9218853
2002-07-17	7.61	7.76	7.23	7.35	6466513
2002-07-18	7.34	7.43	7.13	7.22	6124809
2002-07-19	7.06	7.19	6.87	7.01	5977496
2002-07-22	6.97	7.17	6.66	6.82	6455376
2002-07-23	6.66	7.05	6.66	6.73	5237399
2002-07-24	6.69	7.33	6.64	7.30	6641159
2002-07-25	7.31	7.54	6.89	7.23	6281737
2002-07-26	7.16	7.40	7.13	7.37	4633473
2002-07-29	7.39	7.89	7.33	7.84	4149017
2002-07-30	7.84	7.87	7.59	7.74	5127548
2002-07-31	7.74	7.76	7.43	7.58	4449709
2002-08-01	7.54	7.69	7.26	7.31	5827656
2002-08-02	7.31	7.41	6.87	7.05	5502152
2002-08-05	7.09	7.17	6.79	6.80	5697555
2002-08-06	6.84	7.45	6.84	7.28	4400608
2002-08-07	7.31	7.46	7.08	7.37	4328219
2002-08-08	7.37	7.61	7.23	7.60	3796682
2002-08-09	7.46	7.71	7.35	7.57	3262113
2002-08-12	7.60	7.63	7.38	7.58	1896316
2002-08-13	7.54	7.77	7.52	7.55	6952994
2002-08-14	7.58	7.79	7.27	7.76	5274355
2002-08-15	7.75	7.88	7.60	7.73	4330244
2002-08-16	7.52	7.52	7.30	7.34	6997539
2002-08-19	7.33	7.66	7.26	7.65	3016085
2002-08-20	7.65	7.65	7.44	7.54	3344120
2002-08-21	7.63	7.73	7.49	7.65	3575461
2002-08-22	7.65	7.78	7.52	7.78	2760945
2002-08-23	7.77	7.81	7.55	7.58	3236800
2002-08-26	7.64	7.74	7.44	7.70	2608574
2002-08-27	7.74	7.83	7.44	7.46	6618884
2002-08-28	7.41	7.44	6.96	7.07	11047843
2002-08-29	6.97	7.02	6.75	6.87	9305416
2002-08-30	6.87	7.18	6.86	6.98	6474102
2002-09-03	6.95	6.99	6.45	6.48	12777613
2002-09-04	6.58	6.88	6.57	6.82	6529789
2002-09-05	6.71	6.75	6.48	6.55	7792316
2002-09-06	6.61	6.88	6.49	6.76	6313124
2002-09-09	6.75	6.95	6.62	6.94	4248237
2002-09-10	6.97	6.99	6.82	6.96	3788076
2002-09-11	6.97	7.13	6.89	6.91	2446579
2002-09-12	6.91	6.93	6.76	6.80	3754157
2002-09-13	6.79	6.83	6.63	6.78	3047974
2002-09-16	6.74	6.83	6.66	6.78	2760945
2002-09-17	6.76	6.98	6.69	6.71	3907040
2002-09-18	6.66	6.79	6.49	6.69	6225548
2002-09-19	6.53	6.86	6.45	6.61	6365774
2002-09-20	6.64	6.76	6.25	6.59	6898825
2002-09-23	6.57	6.60	6.36	6.43	4389977
2002-09-24	6.40	6.43	6.19	6.19	7659684
2002-09-25	6.27	6.54	6.25	6.40	7482506
2002-09-26	6.60	6.77	6.60	6.73	7663227
2002-09-27	6.73	6.99	6.71	6.93	10437336
2002-09-30	6.88	6.88	6.52	6.67	8148696
2002-10-01	6.78	7.20	6.64	7.15	9938198
2002-10-02	7.09	7.16	6.86	6.91	6803149
2002-10-03	6.91	7.09	6.85	6.92	6295406
2002-10-04	6.95	7.07	6.67	6.76	5932951
2002-10-07	6.72	6.83	6.52	6.58	4934676
2002-10-08	6.54	6.67	6.34	6.48	6025083
2002-10-09	6.48	6.48	6.06	6.11	11500410
2002-10-10	6.15	6.67	6.13	6.57	9162158
2002-10-11	6.85	7.00	6.48	6.90	7622221
2002-10-14	6.78	7.01	6.75	6.91	5870687
2002-10-15	7.08	7.45	7.05	7.44	8710603
2002-10-16	7.27	7.43	7.25	7.26	8313217
2002-10-17	7.36	7.68	7.34	7.67	6184036
2002-10-18	7.75	8.29	7.70	8.20	12109398
2002-10-21	8.15	8.81	8.10	8.76	12339226
2002-10-22	8.43	8.52	7.91	7.98	16110596
2002-10-23	7.92	8.41	7.92	8.37	7382269
2002-10-24	8.34	8.51	8.31	8.34	8235259
2002-10-25	8.34	8.63	8.32	8.61	7609059
2002-10-28	8.54	8.77	8.49	8.59	9667370
2002-10-29	8.59	8.63	8.33	8.46	10577562
2002-10-30	8.47	8.64	8.41	8.55	6264529
2002-10-31	8.59	8.76	8.48	8.72	8394718
2002-11-01	8.61	9.00	8.57	8.90	7838886
2002-11-04	9.00	9.10	8.85	8.94	6639134
2002-11-05	8.91	8.97	8.76	8.82	6462964
2002-11-06	8.84	8.95	8.51	8.93	11347021
2002-11-07	8.89	8.98	8.47	8.51	6202767
2002-11-08	8.50	8.87	8.50	8.57	5175636
2002-11-11	8.61	8.66	8.12	8.14	7144346
2002-11-12	8.24	8.56	8.19	8.35	6164297
2002-11-13	8.29	8.66	8.13	8.47	7308873
2002-11-14	8.60	8.83	8.59	8.78	4748382
2002-11-15	8.76	9.11	8.71	9.05	7631840
2002-11-18	9.09	9.12	8.86	8.93	7265335
2002-11-19	8.87	9.05	8.84	8.92	5427739
2002-11-20	8.84	9.19	8.79	9.10	6527764
2002-11-21	9.13	9.75	9.12	9.68	9540306
2002-11-22	9.64	9.69	9.44	9.48	6332362
2002-11-25	9.48	9.63	9.39	9.43	7630321
2002-11-26	9.36	9.63	9.28	9.54	7699672
2002-11-27	9.55	9.94	9.55	9.78	6279206
2002-11-29	9.77	9.79	9.65	9.68	4395546
2002-12-02	9.71	9.81	9.56	9.65	9912891
2002-12-03	9.51	9.52	9.19	9.24	11079736
2002-12-04	9.28	9.58	9.22	9.43	6846687
2002-12-05	9.48	9.49	9.30	9.34	3652912
2002-12-06	9.27	9.48	9.17	9.37	5174118
2002-12-09	9.34	9.37	9.11	9.14	4534754
2002-12-10	9.16	9.37	9.14	9.28	4167237
2002-12-11	9.28	9.35	9.14	9.27	3408409
2002-12-12	9.29	9.36	9.09	9.28	3617986
2002-12-13	9.25	9.25	8.99	9.00	6392094
2002-12-16	9.05	9.38	9.03	9.36	8705039
2002-12-17	9.23	9.38	9.09	9.21	7278999
2002-12-18	9.21	9.23	9.04	9.11	3425115
2002-12-19	9.06	9.30	8.97	9.02	4186981
2002-12-20	9.05	9.23	8.86	9.18	6718104
2002-12-23	9.18	9.36	9.16	9.27	3678731
2002-12-24	9.26	9.32	9.21	9.26	1242271
2002-12-26	9.26	9.50	9.22	9.26	2190938
2002-12-27	9.28	9.28	9.03	9.04	2067418
2002-12-30	9.03	9.24	8.99	9.14	3061643
2002-12-31	9.17	9.22	8.97	9.11	2891553
2003-01-02	9.11	9.50	9.06	9.48	5100210
2003-01-03	9.45	9.50	9.28	9.41	3878183
2003-01-06	9.42	9.53	9.38	9.50	6368301
2003-01-07	9.48	9.50	9.29	9.48	4845070
2003-01-08	9.42	9.46	9.21	9.24	4628917
2003-01-09	9.32	9.58	9.28	9.46	4332776
2003-01-10	9.29	9.46	9.22	9.36	4934676
2003-01-13	9.40	9.48	9.23	9.37	2798408
2003-01-14	9.34	9.47	9.28	9.47	3883752
2003-01-15	9.45	9.48	9.26	9.30	3451435
2003-01-16	9.34	9.51	9.30	9.31	4278101
2003-01-17	9.26	9.37	9.07	9.07	7297224
2003-01-21	9.10	9.21	8.87	8.89	5648955
2003-01-22	8.87	8.92	8.50	8.53	6879087
2003-01-23	8.51	8.95	8.48	8.89	6277186
2003-01-24	8.81	8.81	8.45	8.50	5545184
2003-01-27	8.48	8.70	8.41	8.46	4021953
2003-01-28	8.54	8.54	8.40	8.49	5217655
2003-01-29	8.46	8.67	8.25	8.61	4051311
2003-01-30	8.59	8.63	8.36	8.41	4725605
2003-01-31	8.34	8.75	8.30	8.56	5054653
2003-02-03	8.53	8.87	8.51	8.75	5798800
2003-02-04	9.03	9.50	8.66	9.34	25433737
2003-02-05	9.38	9.70	9.20	9.37	11554067
2003-02-06	9.35	9.50	9.19	9.28	6502452
2003-02-07	9.34	9.48	9.15	9.19	6324262
2003-02-10	9.19	9.43	9.18	9.33	5286505
2003-02-11	9.32	9.44	9.18	9.28	6395638
2003-02-12	9.24	9.36	9.24	9.26	7852048
2003-02-13	9.24	9.33	9.07	9.22	5518859
2003-02-14	9.25	9.54	9.25	9.51	8481287
2003-02-18	9.53	9.67	9.44	9.60	10303189
2003-02-19	9.61	9.65	9.47	9.56	7931018
2003-02-20	9.61	9.67	9.50	9.51	7007664
2003-02-21	9.56	9.67	9.34	9.59	5976483
2003-02-24	9.39	9.60	9.34	9.41	4900758
2003-02-25	9.38	9.53	9.28	9.50	7983162
2003-02-26	9.51	9.51	9.14	9.20	8566332
2003-02-27	9.13	9.45	9.13	9.41	4170274
2003-02-28	9.46	9.61	9.39	9.49	5630735
2003-03-03	9.56	9.64	9.38	9.40	4192043
2003-03-04	9.38	9.40	9.19	9.19	5446976
2003-03-05	9.21	9.39	9.15	9.27	4668399
2003-03-06	9.24	9.37	9.15	9.30	5738561
2003-03-07	9.22	9.50	9.15	9.42	6033690
2003-03-10	9.32	9.41	9.08	9.10	3753145
2003-03-11	9.05	9.13	8.90	8.91	4399596
2003-03-12	8.87	9.08	8.83	9.05	5103754
2003-03-13	9.17	9.62	9.15	9.57	8193241
2003-03-14	9.58	9.66	9.46	9.57	11991953
2003-03-17	9.61	10.17	9.49	10.11	16060989
2003-03-18	9.97	10.22	9.97	10.16	9259859
2003-03-19	10.13	10.25	9.97	10.15	9707364
2003-03-20	10.02	10.12	9.74	10.04	12472866
2003-03-21	10.18	10.46	10.12	10.36	8612902
2003-03-24	10.18	10.23	9.95	10.09	7048164
2003-03-25	10.04	10.38	10.04	10.36	8842729
2003-03-26	10.33	10.33	10.12	10.17	4831407
2003-03-27	10.11	10.26	9.97	10.19	3971835
2003-03-28	10.11	10.25	10.03	10.20	5053134
2003-03-31	10.07	10.09	9.85	9.93	7137259
2003-04-01	10.04	10.08	9.83	10.00	4628410
2003-04-02	10.14	10.75	10.14	10.70	11107074
2003-04-03	10.77	10.85	10.57	10.78	9834928
2003-04-04	10.85	10.95	10.76	10.84	7038545
2003-04-07	10.90	11.04	10.62	10.64	9951361
2003-04-08	10.66	10.77	10.62	10.69	4998965
2003-04-09	10.68	10.89	10.66	10.69	6076215
2003-04-10	10.73	10.74	10.56	10.60	6718610
2003-04-11	10.70	10.82	10.43	10.64	5236386
2003-04-14	10.59	10.94	10.55	10.90	6400701
2003-04-15	10.87	11.16	10.83	11.14	7593871
2003-04-16	11.17	11.30	11.05	11.13	7823698
2003-04-17	11.12	11.39	11.08	11.34	6680647
2003-04-21	11.28	11.40	11.24	11.30	7669302
2003-04-22	11.45	11.70	11.42	11.64	18020080
2003-04-23	11.61	11.67	11.53	11.67	10360897
2003-04-24	11.62	11.67	11.39	11.65	6290849
2003-04-25	11.57	11.63	11.37	11.39	6637615
2003-04-28	11.37	11.61	11.37	11.58	6852255
2003-04-29	11.51	11.70	11.44	11.59	5704642
2003-04-30	11.56	11.62	11.47	11.52	5837275
2003-05-01	11.50	11.58	11.28	11.48	4971628
2003-05-02	11.44	11.84	11.36	11.71	5314850
2003-05-05	11.74	11.82	11.68	11.71	4016385
2003-05-06	11.65	12.12	11.65	12.02	7180791
2003-05-07	12.01	12.17	11.93	12.04	10038431
2003-05-08	12.03	12.14	11.93	11.95	5929913
2003-05-09	11.98	12.06	11.87	12.03	6393613
2003-05-12	12.03	12.34	11.93	12.32	4818244
2003-05-13	12.29	12.34	12.20	12.25	4545390
2003-05-14	12.25	12.33	12.15	12.23	5025796
2003-05-15	12.13	12.36	12.08	12.33	6510552
2003-05-16	12.26	12.31	11.97	12.15	9295803
2003-05-19	12.10	12.14	11.81	11.82	6231117
2003-05-20	11.83	11.96	11.69	11.79	4230518
2003-05-21	11.73	11.93	11.73	11.92	4138892
2003-05-22	11.97	12.29	11.91	12.24	7234960
2003-05-23	12.22	12.29	12.08	12.20	3955635
2003-05-27	12.21	12.59	12.11	12.58	5514302
2003-05-28	12.56	12.68	12.45	12.58	4597529
2003-05-29	12.62	12.82	12.52	12.60	6935781
2003-05-30	12.60	13.09	12.60	13.03	12780650
2003-06-02	13.10	13.28	12.96	12.97	6483214
2003-06-03	12.95	13.10	12.88	13.03	5738561
2003-06-04	13.08	13.38	12.95	13.31	6180497
2003-06-05	13.21	13.65	13.09	13.63	9759502
2003-06-06	13.69	14.05	13.51	13.59	10410003
2003-06-09	13.56	13.69	13.46	13.55	5497596
2003-06-10	13.51	13.68	13.45	13.67	5458114
2003-06-11	13.57	14.12	13.55	14.09	6081778
2003-06-12	14.16	14.33	14.08	14.31	7237998
2003-06-13	14.33	14.33	13.69	13.84	9199620
2003-06-16	13.84	14.00	13.83	13.96	10647419
2003-06-17	13.93	14.08	13.71	14.08	6724685
2003-06-18	13.95	14.06	13.74	13.85	6101522
2003-06-19	13.76	13.79	13.42	13.50	6450819
2003-06-20	13.66	13.79	13.37	13.59	4851657
2003-06-23	13.54	13.57	13.29	13.51	4603098
2003-06-24	13.46	13.69	13.39	13.49	3844270
2003-06-25	13.49	13.69	13.29	13.41	4555515
2003-06-26	13.29	13.78	13.28	13.69	4344921
2003-06-27	13.65	13.66	13.18	13.37	4694724
2003-06-30	13.28	13.61	13.28	13.38	3536986
2003-07-01	13.26	13.51	12.95	13.35	6120759
2003-07-02	13.34	14.08	13.33	13.99	7105365
2003-07-03	13.90	14.32	13.90	13.95	4028023
2003-07-07	13.88	14.41	13.86	14.35	4267976
2003-07-08	14.30	14.54	14.26	14.52	5491015
2003-07-09	14.39	14.54	14.05	14.23	4925564
2003-07-10	14.33	14.37	13.99	14.09	3563311
2003-07-11	14.13	14.42	14.06	14.31	3184656
2003-07-14	14.40	14.85	14.32	14.33	5052121
2003-07-15	14.41	14.62	14.25	14.37	4069536
2003-07-16	14.34	14.46	14.06	14.38	3649875
2003-07-17	14.32	14.60	14.17	14.24	5726411
2003-07-18	14.26	14.53	14.09	14.51	4042198
2003-07-21	14.55	14.58	14.09	14.30	3678731
2003-07-22	14.40	14.67	14.14	14.52	4820269
2003-07-23	14.53	14.57	14.13	14.54	5846387
2003-07-24	14.87	14.91	13.95	14.08	11292858
2003-07-25	14.13	14.67	14.11	14.63	9344397
2003-07-28	14.82	14.82	14.39	14.45	5264230
2003-07-29	14.43	14.75	14.17	14.72	8205902
2003-07-30	14.73	14.82	14.58	14.68	5382682
2003-07-31	14.70	15.48	14.67	15.26	9935161
2003-08-01	15.22	15.35	14.94	15.19	7323549
2003-08-04	15.21	15.75	14.95	15.48	10646407
2003-08-05	15.57	15.66	15.17	15.25	7559957
2003-08-06	15.20	15.41	15.07	15.15	7257741
2003-08-07	15.20	15.49	15.16	15.34	3423596
2003-08-08	15.41	15.51	15.30	15.34	2814102
2003-08-11	15.35	15.59	15.32	15.51	2530110
2003-08-12	15.50	15.68	15.43	15.68	3422584
2003-08-13	15.74	15.80	15.53	15.75	4443634
2003-08-14	15.80	15.98	15.59	15.98	5170068
2003-08-15	15.93	16.14	15.65	16.13	3081386
2003-08-18	16.20	16.65	16.12	16.62	5404451
2003-08-19	16.63	16.88	16.56	16.87	6106584
2003-08-20	16.79	16.89	16.65	16.87	5471777
2003-08-21	16.89	17.19	16.82	17.19	5777537
2003-08-22	17.24	17.30	16.88	16.93	4095861
2003-08-25	16.87	16.95	16.66	16.77	3047974
2003-08-26	16.65	16.75	16.42	16.68	6541939
2003-08-27	16.66	16.66	16.48	16.62	4092317
2003-08-28	16.56	16.66	16.29	16.64	4302401
2003-08-29	16.64	16.94	16.54	16.86	2725508
2003-09-02	16.91	17.16	16.81	17.00	7547301
2003-09-03	17.02	17.10	16.79	16.95	7804466
2003-09-04	16.90	17.18	16.88	17.10	8180078
2003-09-05	17.03	17.03	16.59	16.59	5487977
2003-09-08	16.55	16.83	16.51	16.66	5335100
2003-09-09	16.49	16.53	16.19	16.20	5935988
2003-09-10	16.19	16.26	15.75	15.77	6767210
2003-09-11	15.72	15.95	15.66	15.73	5208543
2003-09-12	15.68	15.93	15.56	15.86	3777445
2003-09-15	15.91	16.00	15.74	15.86	3343107
2003-09-16	15.84	16.15	15.82	16.08	3703031
2003-09-17	16.00	16.24	15.90	15.98	3910583
2003-09-18	16.21	16.23	15.83	16.09	4762050
2003-09-19	16.14	16.18	15.68	15.91	4728137
2003-09-22	15.92	15.93	15.55	15.71	4235581
2003-09-23	15.74	15.97	15.71	15.89	3587105
2003-09-24	15.92	16.01	15.22	15.24	5207530
2003-09-25	15.19	15.41	14.85	15.06	5405464
2003-09-26	14.96	15.06	14.74	14.76	4986309
2003-09-29	14.96	14.96	14.67	14.89	4811157
2003-09-30	14.87	14.97	14.56	14.70	5454570
2003-10-01	14.68	15.21	14.67	15.21	3669112
2003-10-02	15.23	15.47	15.03	15.20	6066090
2003-10-03	15.31	15.79	15.24	15.48	6123797
2003-10-06	15.58	15.76	15.43	15.62	2924960
2003-10-07	15.64	15.68	15.42	15.66	2879909
2003-10-08	15.68	15.81	15.48	15.58	3488391
2003-10-09	15.69	16.13	15.68	15.84	4466922
2003-10-10	15.81	15.96	15.59	15.69	5314850
2003-10-13	15.69	16.10	15.65	15.98	2583768
2003-10-14	15.96	16.09	15.89	15.96	3485354
2003-10-15	15.99	16.02	15.70	15.79	5390782
2003-10-16	15.72	15.87	15.44	15.55	5075910
2003-10-17	15.59	15.65	15.27	15.31	3346646
2003-10-20	15.26	15.64	15.26	15.47	3606849
2003-10-21	15.54	15.54	15.07	15.13	6441201
2003-10-22	15.16	15.18	14.80	14.92	6299456
2003-10-23	14.91	15.28	14.87	15.03	3738468
2003-10-24	14.95	15.15	14.80	14.95	3014060
2003-10-27	15.04	15.26	14.93	15.05	3814907
2003-10-28	15.10	15.41	14.91	15.36	3104168
2003-10-29	15.38	15.52	15.34	15.45	4461859
2003-10-30	15.57	15.69	15.36	15.57	4413264
2003-10-31	15.59	15.75	15.55	15.62	2349384
2003-11-03	15.66	15.78	15.64	15.68	2972548
2003-11-04	15.72	15.76	15.52	15.66	2854090
2003-11-05	15.65	15.83	15.32	15.56	3043418
2003-11-06	15.55	15.59	15.37	15.50	4157618
2003-11-07	15.43	15.46	15.00	15.08	5636304
2003-11-10	15.10	15.11	14.68	14.76	6891738
2003-11-11	14.77	14.97	14.53	14.60	3368415
2003-11-12	14.62	14.97	14.56	14.88	7701697
2003-11-13	15.16	15.48	15.08	15.47	7601971
2003-11-14	15.58	15.73	15.27	15.41	5192849
2003-11-17	15.41	15.43	15.04	15.20	4404152
2003-11-18	15.19	15.42	14.91	14.94	3803770
2003-11-19	14.91	15.27	14.91	15.15	4267976
2003-11-20	15.07	15.31	14.86	15.07	3351709
2003-11-21	15.15	15.17	14.88	15.03	5195886
2003-11-24	15.06	15.61	15.04	15.56	3966772
2003-11-25	15.54	15.84	15.49	15.79	4900251
2003-11-26	15.87	15.90	15.60	15.88	3920202
2003-11-28	15.82	15.89	15.67	15.85	2047674
2003-12-01	15.80	16.20	15.78	16.17	6440188
2003-12-02	16.01	16.35	15.93	16.17	7678921
2003-12-03	16.14	16.32	15.94	15.94	5335601
2003-12-04	16.06	16.08	15.63	15.91	6002302
2003-12-05	15.88	15.92	15.54	15.65	4314044
2003-12-08	15.74	16.03	15.69	15.99	3686831
2003-12-09	16.01	16.09	15.83	15.89	5395339
2003-12-10	15.99	16.00	15.73	15.93	4898733
2003-12-11	15.92	16.32	15.87	16.24	3946522
2003-12-12	16.05	16.26	16.03	16.17	3490922
2003-12-15	16.43	16.54	15.98	16.03	5395339
2003-12-16	16.16	16.23	15.97	16.10	4141929
2003-12-17	16.00	16.16	15.82	16.14	3872615
2003-12-18	16.20	16.42	16.10	16.42	4438572
2003-12-19	16.47	16.63	16.23	16.48	5817025
2003-12-22	16.60	16.75	16.42	16.70	3692906
2003-12-23	16.60	16.83	16.60	16.80	3151244
2003-12-24	16.73	16.79	16.55	16.62	1229109
2003-12-26	16.62	16.73	16.58	16.63	771990
2003-12-29	16.68	16.96	16.59	16.96	3111255
2003-12-30	16.91	16.99	16.76	16.92	3209463
2003-12-31	16.95	16.98	16.70	16.81	3101130
2004-01-02	16.75	16.98	16.50	16.58	3768332
2004-01-05	16.65	17.14	16.59	17.09	6399688
2004-01-06	17.08	17.33	16.99	17.28	4308476
2004-01-07	17.27	17.73	17.23	17.55	6748985
2004-01-08	17.56	17.63	17.25	17.46	3798707
2004-01-09	17.26	17.45	17.07	17.15	3313234
2004-01-12	17.10	17.24	16.95	17.05	3271726
2004-01-13	17.09	17.18	16.80	17.02	4040685
2004-01-14	16.71	16.95	16.62	16.89	4094848
2004-01-15	16.94	17.02	16.59	16.88	3291976
2004-01-16	16.94	16.95	16.55	16.73	5465707
2004-01-20	16.69	16.69	16.26	16.37	5625166
2004-01-21	16.33	16.60	16.24	16.49	3240850
2004-01-22	16.39	16.69	16.38	16.41	3740995
2004-01-23	16.44	16.46	16.12	16.21	5289537
2004-01-26	16.21	16.24	16.06	16.13	7000576
2004-01-27	16.13	16.36	15.99	16.07	6699373
2004-01-28	16.14	16.23	15.61	15.61	5869675
2004-01-29	15.74	15.82	15.51	15.61	6030146
2004-01-30	15.54	15.73	15.52	15.54	5132610
2004-02-02	15.81	16.19	15.48	16.10	7771555
2004-02-03	16.26	16.38	16.02	16.30	5881313
2004-02-04	16.29	16.34	16.10	16.28	3746568
2004-02-05	16.30	16.58	16.16	16.48	3203388
2004-02-06	16.33	16.79	16.28	16.79	2889000
2004-02-09	16.64	16.83	16.48	16.57	3123225
2004-02-10	16.67	16.68	16.17	16.43	2684137
2004-02-11	16.56	16.59	16.06	16.54	5246775
2004-02-12	16.52	16.69	16.27	16.53	2752987
2004-02-13	16.22	16.48	16.07	16.26	3311550
2004-02-17	16.36	16.59	16.32	16.51	2705400
2004-02-18	16.46	16.51	16.15	16.25	3306825
2004-02-19	16.30	16.37	16.07	16.09	5153287
2004-02-20	16.23	16.28	16.03	16.10	3567037
2004-02-23	16.17	16.21	15.87	15.92	3572437
2004-02-24	16.01	16.07	15.72	15.96	4142812
2004-02-25	15.99	16.03	15.76	15.94	1940287
2004-02-26	16.00	16.33	15.77	16.29	3651412
2004-02-27	16.24	16.46	16.16	16.42	5137425
2004-03-01	16.42	16.59	16.21	16.49	2787750
2004-03-02	16.57	16.61	16.22	16.38	4435425
2004-03-03	16.27	16.35	15.89	16.04	3743550
2004-03-04	16.15	16.15	15.72	15.80	3376012
2004-03-05	15.63	16.41	15.60	15.97	4965300
2004-03-08	15.96	16.05	15.68	15.80	3957862
2004-03-09	15.72	15.84	15.62	15.74	4009162
2004-03-10	15.60	15.81	14.99	15.03	4575487
2004-03-11	14.95	15.08	14.70	14.81	6077025
2004-03-12	15.02	15.76	14.89	15.60	4970362
2004-03-15	15.49	15.58	15.18	15.21	2821162
2004-03-16	15.35	15.74	15.30	15.69	3635550
2004-03-17	15.67	16.22	15.64	16.18	3978450
2004-03-18	16.23	16.34	15.97	16.24	4632862
2004-03-19	16.16	16.38	16.07	16.07	4479975
2004-03-22	15.98	16.06	15.81	15.94	4113450
2004-03-23	15.92	16.09	15.76	15.76	3691237
2004-03-24	15.76	15.93	15.56	15.81	3371625
2004-03-25	15.87	16.26	15.75	16.22	2457675
2004-03-26	16.35	16.42	16.17	16.17	3467812
2004-03-29	16.30	16.74	16.26	16.56	2936587
2004-03-30	16.47	16.80	16.44	16.80	2438437
2004-03-31	16.78	16.81	16.44	16.61	2679412
2004-04-01	16.56	16.96	16.55	16.68	2575125
2004-04-02	16.88	17.01	16.65	16.89	3831300
2004-04-05	16.97	17.37	16.91	17.36	2408400
2004-04-06	17.22	17.55	17.19	17.43	3543412
2004-04-07	17.47	17.51	17.17	17.31	2866050
2004-04-08	17.40	17.45	16.94	17.08	2025337
2004-04-12	17.13	17.36	17.02	17.26	1304775
2004-04-13	17.29	17.29	16.80	16.86	2100600
2004-04-14	16.93	17.10	16.73	16.89	1964250
2004-04-15	16.96	16.98	16.73	16.86	2184300
2004-04-16	16.95	17.05	16.71	16.88	2238300
2004-04-19	16.95	17.21	16.75	17.21	2640937
2004-04-20	17.22	17.45	16.80	16.81	2635537
2004-04-21	16.79	17.02	16.43	16.95	2957512
2004-04-22	16.95	17.77	16.81	17.72	3754350
2004-04-23	17.68	17.72	17.43	17.70	3881587
2004-04-26	17.60	17.78	17.22	17.40	2771212
2004-04-27	17.96	17.99	17.29	17.40	4398975
2004-04-28	17.54	17.61	16.78	16.83	5829637
2004-04-29	16.90	17.12	16.19	16.35	4490100
2004-04-30	16.37	17.13	16.32	16.74	5087812
2004-05-03	16.94	16.95	16.51	16.84	3027037
2004-05-04	16.61	17.14	16.54	16.82	4679437
2004-05-05	16.84	16.92	16.63	16.76	2449575
2004-05-06	16.61	16.68	16.22	16.47	3604500
2004-05-07	16.30	16.53	16.15	16.18	3879562
2004-05-10	16.11	16.16	15.41	15.70	6393600
2004-05-11	15.84	16.25	15.67	16.07	3396937
2004-05-12	16.08	16.24	15.80	16.23	4563000
2004-05-13	16.15	16.28	15.95	16.12	3076650
2004-05-14	16.13	16.27	15.72	16.02	3946387
2004-05-17	15.47	15.75	15.45	15.66	3641625
2004-05-18	15.69	15.97	15.58	15.90	2661862
2004-05-19	15.87	16.23	15.75	15.75	3198150
2004-05-20	15.53	15.64	15.11	15.31	6986587
2004-05-21	15.49	15.66	15.26	15.57	4712175
2004-05-24	15.67	16.02	15.57	15.93	4371637
2004-05-25	15.89	16.30	15.75	16.26	3374662
2004-05-26	16.19	16.44	16.12	16.43	2724975
2004-05-27	16.47	16.68	16.39	16.60	3065850
2004-05-28	16.54	16.74	16.50	16.53	2855250
2004-06-01	16.45	16.86	16.44	16.86	2903512
2004-06-02	16.99	17.02	16.83	16.87	4497187
2004-06-03	16.83	16.93	16.70	16.77	3071587
2004-06-04	16.82	16.86	16.60	16.61	3473212
2004-06-07	16.67	16.84	16.60	16.84	3845475
2004-06-08	16.79	16.85	16.60	16.68	2924100
2004-06-09	16.53	16.64	16.28	16.28	2915325
2004-06-10	16.19	16.60	16.18	16.50	3281850
2004-06-14	16.49	16.52	16.12	16.15	2751300
2004-06-15	16.41	16.48	16.26	16.30	4117837
2004-06-16	16.37	16.38	16.12	16.19	1895737
2004-06-17	16.22	16.27	16.08	16.22	3359137
2004-06-18	16.01	16.29	16.00	16.21	3923100
2004-06-21	16.21	16.37	16.11	16.17	1986862
2004-06-22	16.32	16.49	16.07	16.48	2920725
2004-06-23	16.33	16.84	16.31	16.82	3412125
2004-06-24	16.71	17.02	16.71	16.83	3257550
2004-06-25	16.91	16.97	16.76	16.97	3100950
2004-06-28	16.99	17.36	16.83	16.97	2899125
2004-06-29	17.04	17.19	16.93	17.05	2172825
2004-06-30	17.11	17.19	16.89	17.18	2636212
2004-07-01	17.15	17.20	16.67	16.84	3214350
2004-07-02	16.89	16.92	16.35	16.41	3262950
2004-07-06	16.40	16.61	16.27	16.33	2777625
2004-07-07	16.37	16.64	16.28	16.46	2984512
2004-07-08	16.51	16.62	16.36	16.43	2500875
2004-07-09	16.55	16.77	16.40	16.72	2299725
2004-07-12	16.71	16.76	16.37	16.61	2107350
2004-07-13	16.58	16.72	16.40	16.41	2645662
2004-07-14	16.31	16.58	16.30	16.41	2125575
2004-07-15	16.43	16.79	16.42	16.71	3587625
2004-07-16	16.91	16.95	16.61	16.61	3765825
2004-07-19	16.75	16.93	16.74	16.89	3484350
2004-07-20	16.86	16.88	16.59	16.88	2765475
2004-07-21	16.86	16.92	16.44	16.47	3388500
2004-07-22	16.47	16.61	15.69	16.13	7753725
2004-07-23	16.63	16.81	16.18	16.68	5424975
2004-07-26	16.60	17.53	16.59	17.40	6590700
2004-07-27	17.48	17.53	17.34	17.45	6387525
2004-07-28	17.26	17.48	17.14	17.40	4108387
2004-07-29	17.48	17.91	17.36	17.80	5855287
2004-07-30	17.80	18.06	17.69	17.77	3762787
2004-08-02	17.81	18.30	17.56	18.29	5022000
2004-08-03	18.03	18.24	17.78	17.78	4381087
2004-08-04	17.83	18.01	17.70	17.91	3414487
2004-08-05	18.11	18.11	17.44	17.44	3288937
2004-08-06	17.42	17.48	17.12	17.19	4259250
2004-08-09	17.12	17.36	17.12	17.16	2365537
2004-08-10	17.24	17.69	17.16	17.69	4030087
2004-08-11	17.65	17.69	17.32	17.62	3117825
2004-08-12	17.49	17.56	17.14	17.21	2890687
2004-08-13	17.32	17.33	16.84	16.98	3487387
2004-08-16	17.18	17.53	16.97	17.51	3191737
2004-08-17	17.50	17.68	17.23	17.33	3658162
2004-08-18	17.34	17.48	17.19	17.43	3056400
2004-08-19	17.50	17.51	17.01	17.22	2778975
2004-08-20	17.20	17.45	17.10	17.35	2331450
2004-08-23	17.33	17.45	17.16	17.37	2655787
2004-08-24	17.43	17.91	17.38	17.85	3797550
2004-08-25	17.93	18.06	17.76	18.02	2847825
2004-08-26	17.83	18.17	17.78	18.02	1425600
2004-08-27	17.95	18.05	17.88	17.99	1232550
2004-08-30	17.98	17.99	17.78	17.80	1563975
2004-08-31	17.82	17.91	17.54	17.83	2161687
2004-09-01	17.83	18.11	17.63	18.11	3663225
2004-09-02	18.04	18.89	18.00	18.82	4721962
2004-09-03	18.80	18.88	18.47	18.58	2587950
2004-09-07	18.68	19.25	18.60	18.90	5073300
2004-09-08	18.79	19.05	18.71	18.71	4078350
2004-09-09	18.91	18.93	18.58	18.68	2759400
2004-09-10	18.65	18.70	18.29	18.54	3644325
2004-09-13	18.61	19.11	18.48	19.00	6193800
2004-09-14	19.03	19.17	18.82	18.95	3184312
2004-09-15	18.89	18.98	18.64	18.70	4063162
2004-09-16	18.80	18.81	18.59	18.73	2082712
2004-09-17	18.87	19.55	18.87	19.24	6272775
2004-09-20	19.47	19.91	19.39	19.62	6240037
2004-09-21	19.56	20.25	19.55	20.04	5116162
2004-09-22	19.91	20.11	19.78	19.95	4824900
2004-09-23	19.96	20.08	19.71	19.72	3772912
2004-09-24	19.77	20.21	19.72	20.06	3868425
2004-09-27	19.91	20.01	19.63	19.77	4167450
2004-09-28	19.71	19.98	19.58	19.87	2787412
2004-09-29	19.86	20.21	19.78	20.15	3169462
2004-09-30	20.16	20.52	20.03	20.48	4456350
2004-10-01	20.72	21.12	20.34	20.92	4147875
2004-10-04	21.06	21.30	20.82	20.97	3926137
2004-10-05	20.85	21.15	20.81	20.95	3084075
2004-10-06	21.16	21.16	20.80	21.03	2485687
2004-10-07	21.13	21.18	20.63	20.68	3589312
2004-10-08	20.71	20.74	20.24	20.27	3473887
2004-10-11	20.47	20.76	20.27	20.70	2167425
2004-10-12	20.70	20.70	20.34	20.60	2659500
2004-10-13	20.71	20.80	20.10	20.19	4750312
2004-10-14	20.14	20.21	19.48	19.90	5500575
2004-10-15	20.03	20.55	19.91	20.43	5282887
2004-10-18	20.52	20.56	20.15	20.49	3927825
2004-10-19	20.49	20.78	20.33	20.48	4225500
2004-10-20	20.62	20.98	20.38	20.43	5991300
2004-10-21	19.56	19.71	18.37	19.55	18435263
2004-10-22	19.56	19.72	19.09	19.21	5165100
2004-10-25	19.11	19.48	18.99	19.34	3250462
2004-10-26	19.33	19.99	19.27	19.85	5076337
2004-10-27	19.75	20.48	19.67	20.32	4438462
2004-10-28	20.27	20.49	20.15	20.41	3303787
2004-10-29	20.29	20.69	20.25	20.54	3506962
2004-11-01	20.50	21.01	20.43	20.83	4565700
2004-11-02	20.89	21.52	20.40	20.59	9607612
2004-11-03	20.81	21.10	20.58	21.10	4636575
2004-11-04	21.19	22.09	21.11	21.90	6060487
2004-11-05	21.75	22.40	21.44	22.39	6834375
2004-11-08	22.46	22.73	22.24	22.50	5772262
2004-11-09	22.55	22.71	22.28	22.52	3815100
2004-11-10	22.57	22.81	22.49	22.66	3720937
2004-11-11	22.81	22.98	22.57	22.97	2805300
2004-11-12	23.05	23.36	22.89	23.36	3744900
2004-11-15	23.38	23.46	23.07	23.25	4091850
2004-11-16	23.20	23.20	22.49	22.69	5520825
2004-11-17	22.86	23.18	22.83	22.99	3241012
2004-11-18	22.95	23.30	22.87	23.21	2933212
2004-11-19	23.04	23.32	22.76	22.98	3763462
2004-11-22	23.04	23.39	22.89	23.35	3059775
2004-11-23	23.58	23.61	23.16	23.45	3323700
2004-11-24	23.62	23.66	23.16	23.57	2504587
2004-11-26	23.67	23.70	23.53	23.54	718200
2004-11-29	23.70	23.70	23.00	23.28	3086100
2004-11-30	23.30	23.64	23.13	23.14	3543750
2004-12-01	23.24	23.78	23.15	23.51	2858287
2004-12-02	23.51	24.12	23.24	23.39	4935937
2004-12-03	23.33	23.52	23.02	23.30	4140112
2004-12-06	23.10	23.25	22.90	23.01	2714512
2004-12-07	23.00	23.20	22.67	22.76	5113800
2004-12-08	22.71	23.25	22.71	23.00	3747937
2004-12-09	22.95	23.16	22.79	23.04	3474562
2004-12-10	23.05	23.06	22.76	22.99	3450600
2004-12-13	23.12	23.39	23.01	23.36	3564000
2004-12-14	23.41	23.47	23.05	23.20	4072612
2004-12-15	23.24	23.66	23.11	23.66	3100612
2004-12-16	23.39	23.47	22.84	23.19	5223150
2004-12-17	23.07	23.08	22.64	22.74	6499237
2004-12-20	22.74	23.24	22.59	22.69	4534312
2004-12-21	22.75	23.17	22.51	23.12	2972700
2004-12-22	22.86	23.25	22.84	23.23	3126937
2004-12-23	23.19	23.44	23.04	23.38	1836337
2004-12-27	23.42	23.54	22.84	23.12	1842412
2004-12-28	23.21	23.63	23.11	23.63	2398950
2004-12-29	23.69	23.78	23.47	23.78	1586587
2004-12-30	23.69	23.89	23.58	23.68	1500187
2004-12-31	23.78	24.00	23.58	23.85	1968975
2005-01-03	23.91	24.11	23.21	23.36	4394250
2005-01-04	23.71	23.78	22.54	22.59	6201225
2005-01-05	22.46	22.53	21.51	21.86	9563737
2005-01-06	22.22	22.22	21.59	21.65	5784075
2005-01-07	21.87	21.87	21.19	21.47	5726700
2005-01-10	21.52	21.83	21.37	21.56	4130325
2005-01-11	21.60	21.80	21.38	21.68	3258225
2005-01-12	21.65	21.83	21.45	21.77	3041550
2005-01-13	21.72	21.82	21.48	21.54	2619675
2005-01-14	21.62	21.89	21.37	21.80	3583237
2005-01-18	21.61	22.23	21.48	22.14	3253837
2005-01-19	22.24	22.24	21.75	21.77	2626087
2005-01-20	21.78	22.09	21.37	21.41	2971350
2005-01-21	21.44	21.53	20.92	20.97	5517112
2005-01-24	20.94	21.12	20.42	20.45	4966987
2005-01-25	20.76	21.20	20.55	20.69	4032112
2005-01-26	20.88	20.96	20.68	20.86	3856950
2005-01-27	20.87	20.90	20.52	20.73	3074625
2005-01-28	20.68	20.72	20.30	20.61	4236975
2005-01-31	20.84	21.11	20.80	20.94	3145500
2005-02-01	21.19	21.27	20.66	20.99	5402362
2005-02-02	20.76	20.92	20.35	20.91	4896112
2005-02-03	20.94	21.19	20.76	20.86	2822175
2005-02-04	20.76	21.30	20.75	21.27	2687175
2005-02-07	21.33	21.62	21.19	21.60	2784037
2005-02-08	21.69	21.81	21.55	21.80	3408412
2005-02-09	21.74	21.88	21.35	21.42	3569737
2005-02-10	21.57	21.79	21.34	21.56	3151575
2005-02-11	21.63	21.82	21.38	21.59	3058087
2005-02-14	21.63	21.63	21.33	21.42	2024325
2005-02-15	21.42	21.78	21.37	21.59	4426312
2005-02-16	21.63	21.69	21.31	21.38	3027712
2005-02-17	21.36	21.45	20.90	21.01	4752675
2005-02-18	21.13	21.27	21.01	21.13	3040537
2005-02-22	21.08	21.18	20.65	20.69	4727700
2005-02-23	20.82	21.21	20.72	21.20	3624075
2005-02-24	21.18	21.73	21.04	21.72	4544775
2005-02-25	21.78	22.22	21.49	22.22	4357800
2005-02-28	22.27	22.49	21.93	22.30	4196475
2005-03-01	22.33	22.66	22.20	22.57	3111750
2005-03-02	22.54	22.79	22.10	22.51	3516750
2005-03-03	22.49	22.62	22.03	22.31	2964262
2005-03-04	22.42	22.81	22.39	22.60	2650725
2005-03-07	22.72	23.07	22.62	23.06	3923100
2005-03-08	23.01	23.09	22.75	22.86	2822175
2005-03-09	22.92	22.94	22.47	22.59	2869087
2005-03-10	22.56	22.66	22.24	22.56	3314250
2005-03-11	22.57	22.69	22.27	22.29	2924437
2005-03-14	22.26	22.81	22.23	22.73	2718225
2005-03-15	22.76	22.76	22.27	22.46	3222787
2005-03-16	22.16	22.17	21.75	21.90	2955825
2005-03-17	21.80	21.95	21.67	21.75	2721600
2005-03-18	21.73	21.86	21.48	21.80	3351037
2005-03-21	21.72	21.87	21.42	21.67	1819462
2005-03-22	21.74	21.86	21.38	21.48	2877525
2005-03-23	21.37	21.63	21.26	21.26	2847487
2005-03-24	21.29	21.64	21.19	21.31	2082375
2005-03-28	21.42	21.45	21.15	21.19	2437087
2005-03-29	21.27	21.31	20.86	20.94	3331125
2005-03-30	21.09	21.54	20.99	21.38	3626437
2005-03-31	21.47	21.62	21.22	21.45	2803275
2005-04-01	21.63	21.81	21.11	21.23	3222112
2005-04-04	21.27	21.34	20.85	21.15	3769875
2005-04-05	21.14	21.44	21.08	21.25	2195437
2005-04-06	21.35	21.59	21.20	21.31	2532937
2005-04-07	21.33	21.60	21.11	21.55	2408062
2005-04-08	21.54	21.59	21.04	21.13	2338875
2005-04-11	21.10	21.27	20.57	20.80	4861687
2005-04-12	20.70	20.84	20.19	20.80	5987925
2005-04-13	20.69	20.89	20.37	20.46	2882587
2005-04-14	20.46	20.57	19.77	19.96	5775637
2005-04-15	19.80	19.93	19.38	19.46	5907262
2005-04-18	19.40	19.95	19.40	19.83	4082062
2005-04-19	19.98	20.21	19.78	19.98	2895412
2005-04-20	20.02	20.06	19.54	19.57	3305475
2005-04-21	19.79	20.22	19.79	20.21	4650075
2005-04-22	20.07	20.19	19.71	19.89	2651737
2005-04-25	20.11	20.31	19.95	20.31	2827237
2005-04-26	20.44	20.64	19.75	19.91	4205587
2005-04-27	19.85	20.05	19.59	19.93	3090150
2005-04-28	19.94	20.10	19.74	19.80	3890025
2005-04-29	19.84	20.13	19.63	20.12	4709475
2005-05-02	20.05	20.51	19.99	20.49	2870437
2005-05-03	20.17	20.19	18.92	19.48	13335975
2005-05-04	19.59	19.94	19.48	19.89	5560987
2005-05-05	19.87	20.04	19.66	19.88	3949762
2005-05-06	20.07	20.19	19.92	20.16	3194775
2005-05-09	20.18	20.27	19.94	20.27	2638912
2005-05-10	20.15	20.21	19.72	19.80	2974050
2005-05-11	19.84	20.15	19.63	20.12	2989575
2005-05-12	20.20	20.28	19.52	19.61	2782350
2005-05-13	19.59	19.77	19.28	19.39	5148900
2005-05-16	19.49	19.90	19.33	19.85	2360812
2005-05-17	19.42	19.65	19.36	19.65	4109737
2005-05-18	19.61	20.49	19.61	20.41	3670312
2005-05-19	20.55	20.59	20.13	20.35	2913300
2005-05-20	20.46	20.55	20.26	20.42	2904862
2005-05-23	21.18	21.41	20.83	21.07	4519125
2005-05-24	21.10	21.12	20.72	21.00	3369937
2005-05-25	21.04	21.06	20.76	20.90	2111737
2005-05-26	20.94	21.48	20.94	21.35	2607525
2005-05-27	21.44	21.54	21.29	21.36	1258875
2005-05-31	21.22	21.28	20.83	20.96	2477925
2005-06-01	20.93	21.38	20.81	21.11	2711137
2005-06-02	21.23	21.41	20.81	21.40	2999700
2005-06-03	21.49	21.58	20.98	21.09	2192400
2005-06-06	21.04	21.27	20.93	21.04	1762087
2005-06-07	21.19	21.60	21.05	21.27	2979787
2005-06-08	21.42	21.63	21.36	21.38	2583562
2005-06-09	21.48	21.61	21.02	21.32	3567712
2005-06-10	21.37	21.44	21.10	21.21	2429662
2005-06-13	21.16	21.61	21.16	21.37	1555200
2005-06-14	21.35	21.62	21.32	21.45	1510650
2005-06-15	21.68	21.69	20.98	21.23	2458350
2005-06-16	21.26	21.34	21.05	21.28	2070900
2005-06-17	21.56	21.69	21.14	21.43	5664937
2005-06-20	21.42	21.49	21.19	21.41	2692575
2005-06-21	21.35	21.94	21.32	21.53	4403700
2005-06-22	21.64	21.70	21.05	21.14	3468487
2005-06-23	21.03	21.24	20.54	20.57	3920737
2005-06-24	20.54	20.70	20.05	20.09	5971387
2005-06-27	20.15	20.50	20.07	20.30	4133700
2005-06-28	20.34	20.76	20.34	20.66	2613600
2005-06-29	20.63	20.75	20.35	20.54	2794837
2005-06-30	20.63	20.74	20.12	20.15	3488737
2005-07-01	20.36	20.40	20.08	20.20	3020625
2005-07-05	20.07	20.35	19.87	20.25	3461737
2005-07-06	20.16	20.52	20.04	20.20	5131012
2005-07-07	20.00	20.22	19.79	20.14	3126262
2005-07-08	20.11	20.74	20.00	20.71	2994975
2005-07-11	20.82	21.06	20.59	20.90	2001712
2005-07-12	20.96	20.96	20.61	20.76	2390850
2005-07-13	20.75	20.89	20.65	20.75	1674337
2005-07-14	20.80	21.35	20.74	21.35	3296700
2005-07-15	21.47	21.47	21.21	21.33	2568712
2005-07-18	21.30	21.81	21.30	21.71	3397612
2005-07-19	21.70	22.06	21.70	21.75	2122875
2005-07-20	21.77	22.16	21.63	22.14	2544075
2005-07-21	22.04	22.49	21.90	22.36	4895437
2005-07-22	22.45	22.70	22.14	22.46	3265312
2005-07-25	22.35	22.67	21.96	22.04	2553187
2005-07-26	21.64	21.92	20.78	21.33	6637950
2005-07-27	21.48	21.59	20.96	21.46	2389500
2005-07-28	21.56	21.69	21.24	21.67	2185650
2005-07-29	21.50	21.69	21.26	21.40	2262600
2005-08-01	21.29	21.57	21.21	21.45	2343262
2005-08-02	21.47	21.88	21.29	21.78	3417862
2005-08-03	21.50	21.77	21.39	21.46	2246062
2005-08-04	21.33	21.35	21.04	21.10	1934887
2005-08-05	21.02	21.11	20.88	20.94	2431687
2005-08-08	21.05	21.20	20.83	20.91	1986525
2005-08-09	21.02	21.18	20.95	21.03	1397250
2005-08-10	21.04	21.39	20.87	20.98	2237962
2005-08-11	21.14	21.29	20.83	21.08	2062125
2005-08-12	20.95	21.07	20.77	20.91	2618325
2005-08-15	20.79	21.06	20.66	20.95	2362837
2005-08-16	20.82	21.00	20.58	20.64	2611575
2005-08-17	20.70	20.79	20.36	20.66	2034450
2005-08-18	20.51	20.76	20.32	20.41	3389512
2005-08-19	20.35	20.71	20.35	20.56	3121537
2005-08-22	20.55	20.83	20.44	20.58	2550825
2005-08-23	20.62	20.68	20.46	20.57	2333475
2005-08-24	20.59	21.02	20.46	20.50	2826900
2005-08-25	20.52	20.74	20.47	20.59	2169112
2005-08-26	20.52	20.61	20.31	20.43	2577825
2005-08-29	20.30	20.76	20.17	20.68	2471512
2005-08-30	20.51	20.62	20.28	20.58	2713837
2005-08-31	20.66	20.78	20.32	20.76	3797212
2005-09-01	20.75	20.98	20.67	20.89	2619337
2005-09-02	20.89	20.99	20.77	20.77	1197450
2005-09-06	20.99	21.16	20.83	21.12	1928137
2005-09-07	21.16	21.26	20.94	21.23	1493775
2005-09-08	21.26	21.26	20.89	20.94	1391512
2005-09-09	20.88	21.06	20.75	20.95	1498162
2005-09-12	20.97	21.21	20.91	21.13	1050300
2005-09-13	21.22	21.22	20.82	20.99	1950075
2005-09-14	21.00	21.00	20.81	20.84	2528550
2005-09-15	20.80	20.94	20.65	20.87	2093850
2005-09-16	20.81	21.04	20.71	20.99	3542737
2005-09-19	21.04	21.05	20.55	20.75	2906550
2005-09-20	20.73	21.00	20.48	20.54	2737125
2005-09-21	20.49	20.74	20.18	20.47	2565675
2005-09-22	20.15	20.73	20.09	20.47	2892375
2005-09-23	20.47	20.57	20.27	20.44	1672312
2005-09-26	20.55	20.60	20.18	20.27	2054362
2005-09-27	20.33	20.33	19.94	20.06	2758050
2005-09-28	20.17	20.25	19.62	19.73	3121875
2005-09-29	19.67	20.16	19.67	20.15	2467800
2005-09-30	20.23	20.25	19.79	20.12	3685162
2005-10-03	20.07	20.40	20.01	20.25	2543737
2005-10-04	20.45	20.52	19.90	19.91	2737125
2005-10-05	19.89	20.03	19.48	19.52	3001050
2005-10-06	19.44	19.65	19.05	19.24	4955512
2005-10-07	19.42	19.59	19.24	19.46	2461050
2005-10-10	19.46	19.46	19.14	19.20	1902825
2005-10-11	19.26	19.34	19.04	19.14	2983162
2005-10-12	19.04	19.44	19.04	19.23	3714187
2005-10-13	19.29	19.33	18.91	19.10	3728362
2005-10-14	19.10	19.29	18.88	19.26	3138075
2005-10-17	19.34	19.56	19.02	19.20	1904850
2005-10-18	19.13	19.24	18.85	19.01	2748262
2005-10-19	18.90	19.29	18.79	19.29	2950425
2005-10-20	19.41	19.50	18.84	19.00	2581875
2005-10-21	19.29	19.29	18.76	18.99	3691575
2005-10-24	18.95	19.69	18.95	19.69	3665925
2005-10-25	20.00	20.31	19.79	20.26	4653787
2005-10-26	20.26	20.50	20.21	20.29	3228525
2005-10-27	20.34	20.41	19.57	19.59	3448237
2005-10-28	19.88	20.28	19.74	20.28	2796862
2005-10-31	20.33	20.84	20.30	20.75	3906225
2005-11-01	20.78	20.83	20.54	20.76	2376000
2005-11-02	20.62	21.23	20.62	20.95	3568050
2005-11-03	21.14	21.24	20.92	21.08	2440800
2005-11-04	21.08	21.30	20.85	21.02	2220412
2005-11-07	21.01	21.21	20.96	21.17	1901137
2005-11-08	21.13	21.32	20.97	21.12	1366537
2005-11-09	21.15	21.24	20.90	21.09	1977075
2005-11-10	21.20	21.49	20.82	21.46	2851875
2005-11-11	21.56	21.59	21.19	21.35	2236612
2005-11-14	21.46	21.47	21.12	21.22	1715512
2005-11-15	21.26	21.39	20.95	21.11	2652412
2005-11-16	21.20	21.28	21.05	21.19	2424262
2005-11-17	21.19	21.45	21.00	21.22	4636912
2005-11-18	21.46	21.53	21.12	21.44	3443175
2005-11-21	21.40	21.45	21.11	21.35	2195437
2005-11-22	21.40	21.54	21.16	21.49	2071237
2005-11-23	21.46	21.55	21.34	21.41	1821825
2005-11-25	21.47	21.48	21.22	21.25	504225
2005-11-28	21.30	21.49	21.10	21.31	2692575
2005-11-29	21.45	21.65	21.40	21.43	2023312
2005-11-30	21.44	21.58	21.27	21.28	3633862
2005-12-01	21.35	21.67	21.35	21.67	2063475
2005-12-02	21.54	21.80	21.48	21.66	1927462
2005-12-05	21.74	21.74	21.26	21.39	1933875
2005-12-06	21.47	21.65	21.11	21.24	3240337
2005-12-07	21.34	21.34	20.90	21.00	2331112
2005-12-08	21.04	21.60	21.04	21.13	3740175
2005-12-09	21.21	21.47	21.16	21.43	2470162
2005-12-12	21.52	21.52	21.31	21.44	3304800
2005-12-13	21.54	21.55	21.05	21.22	4842787
2005-12-14	21.22	21.56	21.22	21.42	4897125
2005-12-15	20.84	21.07	20.61	20.85	3117487
2005-12-16	20.81	20.97	20.74	20.78	6272100
2005-12-19	20.85	20.93	20.64	20.71	3351375
2005-12-20	20.66	20.74	20.23	20.37	4219762
2005-12-21	20.34	20.89	20.27	20.66	2657812
2005-12-22	20.65	20.83	20.65	20.81	1563300
2005-12-23	20.90	21.18	20.74	20.92	1300387
2005-12-27	20.98	21.14	20.73	20.78	1278787
2005-12-28	20.74	20.86	20.70	20.73	1457325
2005-12-29	20.70	20.92	20.62	20.73	1669275
2005-12-30	20.71	20.79	20.49	20.51	2549137
2006-01-03	20.62	20.97	20.35	20.84	3868087
2006-01-04	20.89	21.34	20.74	21.20	4834350
2006-01-05	21.19	21.33	21.12	21.28	2872125
2006-01-06	21.33	21.56	21.16	21.46	2215012
2006-01-09	21.36	21.45	21.19	21.26	2204212
2006-01-10	21.13	21.29	20.99	21.25	3149887
2006-01-11	21.41	21.41	21.11	21.19	2423925
2006-01-12	21.16	21.19	20.82	20.92	2551837
2006-01-13	20.98	21.01	20.82	20.90	1359787
2006-01-17	20.83	20.95	20.70	20.76	3195787
2006-01-18	20.77	21.11	20.73	20.97	1905525
2006-01-19	20.92	21.40	20.83	21.24	2592675
2006-01-20	21.16	21.22	20.67	20.71	3062812
2006-01-23	20.65	21.11	20.61	20.78	2556562
2006-01-24	20.81	21.37	20.78	21.29	2412450
2006-01-25	21.14	21.32	20.84	21.08	2792137
2006-01-26	21.30	21.54	21.09	21.48	2593687
2006-01-27	21.46	22.01	21.46	22.01	2783700
2006-01-30	22.15	22.24	22.01	22.05	3335512
2006-01-31	21.29	21.36	20.50	20.62	7510387
2006-02-01	20.71	21.10	20.65	21.02	4160362
2006-02-02	21.07	21.18	20.36	20.50	3502237
2006-02-03	20.50	20.60	20.23	20.31	3346312
2006-02-06	20.27	20.60	20.10	20.14	5963625
2006-02-07	20.20	20.43	20.08	20.32	3419550
2006-02-08	20.49	20.61	20.17	20.55	3733087
2006-02-09	20.63	20.63	20.11	20.13	2922412
2006-02-10	20.15	20.46	20.11	20.34	4080712
2006-02-13	20.43	20.62	20.40	20.49	3257550
2006-02-14	20.55	20.81	20.33	20.69	2801925
2006-02-15	20.55	20.67	20.30	20.57	2353387
2006-02-16	20.68	20.74	20.51	20.74	2338537
2006-02-17	20.67	20.87	20.64	20.70	2473537
2006-02-21	20.66	20.73	20.36	20.45	2818462
2006-02-22	20.59	20.98	20.46	20.87	3347662
2006-02-23	20.82	20.90	20.46	20.49	2848162
2006-02-24	20.53	20.66	20.33	20.58	2765137
2006-02-27	20.63	20.99	20.60	20.86	1880887
2006-02-28	20.71	20.84	20.51	20.70	2934562
2006-03-01	20.76	21.00	20.68	21.00	1851525
2006-03-02	20.87	20.96	20.72	20.76	2041200
2006-03-03	20.68	20.78	20.28	20.50	2512350
2006-03-06	20.45	20.77	20.39	20.49	2654437
2006-03-07	20.49	20.76	20.47	20.64	2280825
2006-03-08	20.71	20.71	20.39	20.47	2398275
2006-03-09	20.46	20.48	20.16	20.16	3051337
2006-03-10	20.14	20.70	20.09	20.58	2992950
2006-03-13	20.57	20.71	20.39	20.41	2198812
2006-03-14	20.39	20.92	20.37	20.82	2521125
2006-03-15	20.82	21.10	20.81	21.10	2299050
2006-03-16	21.04	21.08	20.76	20.81	2312887
2006-03-17	20.92	21.00	20.74	21.00	3883950
2006-03-20	21.04	21.21	20.90	21.11	1915650
2006-03-21	21.21	21.44	20.97	21.08	3199162
2006-03-22	21.00	21.20	20.92	21.07	2310187
2006-03-23	20.90	20.96	20.74	20.89	2418187
2006-03-24	20.87	21.10	20.74	20.90	2714175
2006-03-27	20.90	21.13	20.77	21.09	3116137
2006-03-28	21.11	21.36	20.76	20.87	2534287
2006-03-29	20.86	21.24	20.80	21.15	2270025
2006-03-30	21.07	21.40	20.85	20.89	2613262
2006-03-31	20.86	20.97	20.66	20.88	3020962
2006-04-03	21.03	21.07	20.71	20.89	2927475
2006-04-04	20.84	21.32	20.78	21.22	2371950
2006-04-05	21.16	21.24	20.90	21.06	1580850
2006-04-06	20.96	20.99	20.60	20.65	3737475
2006-04-07	20.75	20.85	20.66	20.73	2855587
2006-04-10	20.82	21.18	20.78	21.15	2396925
2006-04-11	21.13	21.19	20.93	21.03	2326387
2006-04-12	21.06	21.16	20.92	21.00	1102275
2006-04-13	20.96	21.14	20.80	20.99	1655100
2006-04-17	20.99	21.11	20.60	20.74	2232900
2006-04-18	20.74	21.42	20.74	21.34	2801925
2006-04-19	21.33	21.64	21.26	21.63	2393550
2006-04-20	21.49	21.92	21.48	21.53	2474212
2006-04-21	21.74	21.74	21.11	21.16	2237625
2006-04-24	21.07	21.59	21.07	21.46	2394225
2006-04-25	21.93	21.93	20.96	21.28	4678425
2006-04-26	21.39	22.07	21.31	21.97	3799237
2006-04-27	21.71	22.30	21.63	21.94	2785725
2006-04-28	21.93	22.03	21.31	21.31	3412800
2006-05-01	21.28	22.07	21.24	21.61	3964950
2006-05-02	21.63	21.79	21.36	21.41	5986912
2006-05-03	21.34	21.78	21.32	21.77	3081037
2006-05-04	21.84	22.52	21.84	22.47	5919075
2006-05-05	22.49	22.59	22.36	22.49	2964262
2006-05-08	22.48	23.30	22.46	22.90	4736137
2006-05-09	23.01	23.65	22.85	23.48	4399987
2006-05-10	23.41	24.07	23.38	23.78	5319675
2006-05-11	23.68	23.79	23.33	23.53	4950787
2006-05-12	23.33	23.58	22.93	23.04	3875850
2006-05-15	22.93	23.11	22.72	23.03	2935912
2006-05-16	23.13	23.20	22.76	22.91	4002075
2006-05-17	22.88	23.03	22.33	22.38	3963937
2006-05-18	22.36	22.56	22.22	22.26	4117162
2006-05-19	22.07	22.79	22.07	22.69	6900525
2006-05-22	22.45	22.59	21.82	22.43	5205937
2006-05-23	22.46	22.77	22.12	22.14	3829612
2006-05-24	21.98	22.53	21.93	22.20	4978125
2006-05-25	22.20	22.68	22.15	22.67	3448237
2006-05-26	22.76	23.11	22.70	23.10	2933212
2006-05-30	22.94	23.11	22.48	22.48	2740837
2006-05-31	22.54	22.95	22.41	22.77	2667937
2006-06-01	22.70	23.63	22.48	23.60	5151937
2006-06-02	23.70	23.72	22.99	23.40	3020287
2006-06-05	23.21	23.46	22.67	22.68	2870100
2006-06-06	22.86	22.96	22.28	22.89	5720962
2006-06-07	23.02	23.17	22.37	22.41	3114450
2006-06-08	22.22	22.37	21.80	22.05	7197862
2006-06-09	22.07	22.40	22.02	22.09	3350362
2006-06-12	22.22	22.27	21.82	21.85	3210975
2006-06-13	21.81	22.26	21.81	22.01	4882612
2006-06-14	21.94	22.19	21.90	22.12	3364200
2006-06-15	22.10	22.87	22.10	22.77	3514050
2006-06-16	22.66	22.89	22.59	22.76	4038525
2006-06-19	22.67	22.87	22.54	22.62	2213662
2006-06-20	22.70	23.35	22.61	23.10	3835012
2006-06-21	23.22	23.98	23.13	23.56	4772587
2006-06-22	23.47	23.56	22.95	23.18	2539350
2006-06-23	23.10	23.48	23.00	23.20	1554525
2006-06-26	23.18	23.35	23.08	23.20	1495462
2006-06-27	23.29	23.50	23.13	23.24	3012862
2006-06-28	23.28	23.55	23.19	23.47	2247075
2006-06-29	23.66	24.32	23.46	24.32	4541737
2006-06-30	24.32	24.56	24.19	24.41	5108400
2006-07-03	24.63	24.66	24.34	24.54	1097550
2006-07-05	24.59	24.59	23.87	24.08	3737812
2006-07-06	24.20	24.40	23.97	24.06	2076300
2006-07-07	24.06	24.17	23.70	23.75	2366550
2006-07-10	23.85	23.99	23.56	23.67	1643962
2006-07-11	23.69	23.93	23.38	23.84	3321000
2006-07-12	23.95	24.17	23.64	23.76	2386800
2006-07-13	23.85	23.88	23.22	23.23	2555887
2006-07-14	23.33	23.43	22.83	22.89	2792812
2006-07-17	23.00	23.11	22.75	23.00	3128625
2006-07-18	23.12	23.38	22.88	23.20	2124900
2006-07-19	23.29	23.76	23.27	23.59	3150562
2006-07-20	23.56	23.63	23.02	23.04	2581200
2006-07-21	22.87	23.10	22.62	22.67	4257225
2006-07-24	22.88	23.38	22.81	23.38	3011175
2006-07-25	23.21	23.24	22.81	23.22	4281862
2006-07-26	23.30	23.57	22.96	23.39	3500887
2006-07-27	23.60	23.85	23.10	23.19	3830962
2006-07-28	23.36	24.00	23.28	23.88	4062150
2006-07-31	23.77	24.05	23.53	23.93	2910600
2006-08-01	23.88	23.88	23.57	23.82	2348662
2006-08-02	23.87	24.15	23.63	23.97	2674687
2006-08-03	23.93	24.84	23.75	24.62	4647712
2006-08-04	24.71	25.15	24.31	24.59	2722950
2006-08-07	24.52	24.75	24.32	24.60	2439787
2006-08-08	24.76	24.94	24.29	24.51	2405362
2006-08-09	24.48	25.08	24.30	24.32	2998012
2006-08-10	24.21	24.58	23.93	24.47	2479612
2006-08-11	24.56	24.56	24.06	24.27	2031300
2006-08-14	24.56	25.02	24.17	24.21	2612475
2006-08-15	24.58	25.29	24.36	25.09	3338028
2006-08-16	25.38	25.79	25.00	25.77	3143871
2006-08-17	25.77	26.13	25.44	25.92	2330599
2006-08-18	26.06	26.18	25.31	25.47	2940205
2006-08-21	25.44	25.51	25.12	25.27	1784700
2006-08-22	25.20	25.40	24.96	25.28	2079711
2006-08-23	25.20	25.41	24.75	24.96	1536223
2006-08-24	25.20	25.28	24.58	24.80	1635948
2006-08-25	24.13	24.54	24.13	24.24	3622914
2006-08-28	24.27	24.65	24.14	24.42	3914415
2006-08-29	24.33	24.52	24.05	24.47	3474018
2006-08-30	24.53	24.53	24.12	24.21	2126236
2006-08-31	24.27	24.53	24.12	24.30	4143235
2006-09-01	24.58	24.79	24.43	24.70	2682913
2006-09-05	24.70	25.61	24.45	25.06	4088133
2006-09-06	24.71	24.87	24.16	24.20	4836622
2006-09-07	23.67	24.28	23.63	23.91	3628570
2006-09-08	23.90	24.41	23.79	24.19	2607286
2006-09-11	23.88	24.19	23.58	24.00	2569459
2006-09-12	23.84	24.43	23.74	24.36	2861793
2006-09-13	24.28	24.60	24.22	24.43	2613402
2006-09-14	24.45	24.71	24.21	24.37	2419528
2006-09-15	24.52	24.67	24.01	24.05	6102306
2006-09-18	23.96	24.24	23.84	23.97	2903800
2006-09-19	24.19	24.29	23.84	24.05	3412341
2006-09-20	24.11	24.43	23.93	24.37	4905850
2006-09-21	24.42	24.42	24.01	24.24	4098627
2006-09-22	24.28	24.34	23.85	24.29	3315060
2006-09-25	24.28	24.67	23.86	24.61	3860626
2006-09-26	24.53	25.53	24.42	25.33	5461614
2006-09-27	25.22	25.69	25.07	25.39	3945762
2006-09-28	25.51	25.56	25.33	25.42	3063186
2006-09-29	25.32	25.46	25.13	25.34	2524711
2006-10-02	25.34	25.66	25.19	25.31	3262279
2006-10-03	25.44	25.52	25.21	25.41	4819810
2006-10-04	25.40	26.05	25.24	25.99	4662310
2006-10-05	25.88	26.33	25.72	26.17	3660727
2006-10-06	26.16	26.34	25.88	26.14	2792821
2006-10-09	26.22	26.52	25.86	26.36	3440074
2006-10-10	26.41	26.76	26.30	26.56	3819762
2006-10-11	26.58	26.58	26.18	26.49	2363764
2006-10-12	26.59	26.92	26.14	26.92	3635820
2006-10-13	26.84	27.22	26.76	27.19	2082627
2006-10-16	27.08	27.48	27.04	27.29	2829933
2006-10-17	27.08	27.25	26.87	27.07	2904975
2006-10-18	27.31	27.57	27.02	27.19	2977875
2006-10-19	26.96	27.51	26.83	27.21	3585955
2006-10-20	27.15	27.15	26.33	26.93	4468122
2006-10-23	26.76	27.79	26.51	27.11	5196051
2006-10-24	27.62	27.78	26.81	27.05	5818234
2006-10-25	27.10	27.10	26.75	26.94	4487620
2006-10-26	26.89	26.98	26.49	26.72	4796775
2006-10-27	26.56	26.80	26.32	26.41	2879883
2006-10-30	26.33	26.66	26.32	26.44	2531128
2006-10-31	26.40	26.66	26.00	26.32	3735189
2006-11-01	26.16	26.66	26.04	26.09	3376836
2006-11-02	26.09	26.44	26.04	26.32	2514091
2006-11-03	26.39	26.40	25.80	26.01	2463016
2006-11-06	26.14	26.67	26.08	26.38	2438694
2006-11-07	26.34	26.53	26.16	26.49	3810996
2006-11-08	26.40	26.82	26.22	26.68	2809845
2006-11-09	26.63	26.80	26.49	26.57	1780834
2006-11-10	27.05	27.85	26.92	27.79	6105028
2006-11-13	27.74	28.27	27.64	28.22	4051849
2006-11-14	28.15	28.83	28.08	28.79	4790556
2006-11-15	28.64	29.00	28.56	28.77	3489597
2006-11-16	28.80	29.09	28.69	28.96	2088900
2006-11-17	28.89	29.72	28.81	29.65	4679334
2006-11-20	29.70	29.70	29.10	29.24	3236094
2006-11-21	29.25	29.27	28.99	29.25	2285815
2006-11-22	29.21	29.23	28.57	29.12	2914177
2006-11-24	28.89	29.20	28.86	28.87	953581
2006-11-27	28.23	28.73	28.13	28.59	4115025
2006-11-28	28.50	28.87	28.48	28.69	2857216
2006-11-29	28.78	29.14	28.68	28.97	2394963
2006-11-30	29.01	29.31	28.82	29.02	3171721
2006-12-01	29.12	29.12	28.19	28.63	3971466
2006-12-04	28.90	29.39	28.67	29.33	4222993
2006-12-05	29.55	30.31	29.16	30.11	5190723
2006-12-06	30.27	30.31	29.34	29.53	5164609
2006-12-07	29.83	29.91	29.28	29.28	2730240
2006-12-08	29.32	30.44	29.13	30.03	3542215
2006-12-11	30.03	30.46	29.80	30.18	3209575
2006-12-12	30.28	30.36	29.82	30.32	4431658
2006-12-13	30.62	30.78	30.06	30.28	5316115
2006-12-14	29.62	29.95	29.49	29.60	5460511
2006-12-15	29.74	29.88	29.07	29.20	5954715
2006-12-18	29.31	29.48	28.89	29.17	3412570
2006-12-19	29.08	29.31	28.83	29.03	4253967
2006-12-20	28.99	29.46	28.96	29.43	2714566
2006-12-21	29.51	29.78	29.04	29.28	2665111
2006-12-22	29.04	29.48	28.88	29.03	1624986
2006-12-26	28.92	29.25	28.90	29.20	1044495
2006-12-27	29.51	29.77	29.43	29.55	1788444
2006-12-28	29.42	29.51	28.97	29.20	1642171
2006-12-29	28.98	29.28	28.81	28.84	1904008
2007-01-03	29.08	29.35	28.26	28.85	4940032
2007-01-04	28.87	28.88	28.23	28.71	9642712
2007-01-05	28.77	28.89	28.66	28.76	3887433
2007-01-08	28.83	29.33	28.50	29.00	3117294
2007-01-09	28.90	29.58	28.90	29.44	4292635
2007-01-10	29.28	29.73	29.25	29.69	11202313
2007-01-11	29.81	30.43	29.58	30.15	3017110
2007-01-12	30.17	30.92	30.05	30.52	4995508
2007-01-16	30.50	30.83	30.37	30.82	2670817
2007-01-17	30.78	30.99	30.46	30.50	3339585
2007-01-18	30.54	30.84	29.91	29.98	4243230
2007-01-19	29.72	30.44	29.67	30.19	3022506
2007-01-22	30.07	30.15	29.38	29.48	3780805
2007-01-23	29.29	29.65	29.21	29.21	4814325
2007-01-24	29.23	29.57	29.23	29.54	3610453
2007-01-25	29.25	29.36	28.48	28.78	3930322
2007-01-26	28.67	29.01	28.10	28.86	4350258
2007-01-29	29.06	29.50	28.61	29.28	5596236
2007-01-30	29.08	29.48	28.59	29.28	3246736
2007-01-31	29.24	29.85	28.63	29.71	4599936
2007-02-01	29.64	30.47	29.64	30.22	4560484
2007-02-02	30.22	31.05	30.18	31.01	5361583
2007-02-05	30.99	31.21	30.80	30.80	5577066
2007-02-06	30.98	31.01	30.42	30.98	4814518
2007-02-07	31.05	31.51	30.87	31.28	3743181
2007-02-08	31.26	31.29	30.42	30.87	5410795
2007-02-09	31.04	31.17	30.42	30.54	2993917
2007-02-12	30.45	30.94	30.37	30.74	3939727
2007-02-13	30.75	31.09	30.72	31.05	2577577
2007-02-14	31.11	32.16	31.04	32.16	4579933
2007-02-15	32.02	32.30	31.91	32.07	3181194
2007-02-16	32.02	32.59	31.99	32.38	3799174
2007-02-20	32.17	32.84	31.81	32.80	3532752
2007-02-21	32.73	32.91	32.45	32.88	4165110
2007-02-22	32.86	32.87	32.36	32.87	2432470
2007-02-23	32.96	32.99	32.41	32.54	2902612
2007-02-26	32.81	32.94	32.45	32.84	3254143
2007-02-27	32.27	32.47	30.92	30.94	5058490
2007-02-28	30.90	31.30	30.71	30.88	4287303
2007-03-01	30.54	31.33	29.96	30.90	5396818
2007-03-02	30.52	30.78	30.24	30.40	4075366
2007-03-05	30.32	30.62	29.89	30.12	3930597
2007-03-06	30.32	30.75	29.89	30.56	4949932
2007-03-07	30.41	31.01	30.31	30.80	3555706
2007-03-08	31.03	31.27	30.70	31.06	3050505
2007-03-09	31.49	31.93	31.40	31.64	3758328
2007-03-12	31.64	31.89	31.51	31.75	3373659
2007-03-13	31.41	31.50	30.68	30.76	4321062
2007-03-14	30.95	31.86	30.87	31.72	5929560
2007-03-15	31.44	32.09	31.44	31.89	3580254
2007-03-16	31.80	32.40	31.76	32.15	6346489
2007-03-19	32.45	33.21	32.36	33.14	5164258
2007-03-20	33.20	33.60	33.06	33.56	4657549
2007-03-21	33.61	34.39	33.25	34.35	4885632
2007-03-22	34.47	34.77	34.09	34.21	5078214
2007-03-23	33.97	34.04	33.28	33.41	5843290
2007-03-26	33.35	33.52	32.87	33.49	3882357
2007-03-27	33.36	33.36	32.40	32.44	5344591
2007-03-28	32.10	32.66	32.06	32.08	5886963
2007-03-29	32.43	32.80	32.29	32.77	4188897
2007-03-30	32.97	33.14	32.17	32.62	3588723
2007-04-02	32.77	33.10	32.56	32.99	3828757
2007-04-03	33.48	33.72	33.17	33.57	3942832
2007-04-04	33.57	33.73	33.04	33.28	2899350
2007-04-05	33.15	33.25	33.04	33.20	2391300
2007-04-09	33.33	33.33	32.93	33.17	2630722
2007-04-10	33.11	33.31	33.00	33.22	2977452
2007-04-11	33.14	33.23	32.64	32.92	3548407
2007-04-12	32.61	32.97	32.32	32.90	2788024
2007-04-13	32.85	33.00	32.44	32.72	3240927
2007-04-16	32.78	33.20	32.78	33.19	2727886
2007-04-17	33.28	33.48	33.16	33.45	1968561
2007-04-18	33.14	33.27	33.00	33.06	2650023
2007-04-19	33.04	33.32	32.76	33.27	2753694
2007-04-20	33.88	34.42	33.49	33.87	5388048
2007-04-23	33.89	35.24	33.89	35.02	6018957
2007-04-24	37.18	40.31	37.07	38.47	16490174
2007-04-25	38.48	38.56	37.64	37.86	7293609
2007-04-26	37.84	37.84	37.37	37.46	4077760
2007-04-27	37.56	38.54	37.15	38.35	8579754
2007-04-30	38.22	38.44	37.32	37.32	4456062
2007-05-01	37.48	37.89	37.28	37.86	3697609
2007-05-02	37.81	38.44	37.49	38.43	3515944
2007-05-03	38.56	38.60	38.18	38.53	2422188
2007-05-04	38.53	39.18	38.29	38.60	4766620
2007-05-07	38.54	38.98	38.36	38.68	2295814
2007-05-08	38.62	38.82	38.07	38.81	3299364
2007-05-09	38.77	39.53	38.47	39.49	4197919
2007-05-10	39.01	39.10	38.02	38.29	3181113
2007-05-11	38.81	39.21	38.40	39.04	2038540
2007-05-14	39.28	39.36	38.44	38.92	6214590
2007-05-15	38.98	39.05	38.04	38.06	4051372
2007-05-16	38.23	38.39	37.75	38.39	3340044
2007-05-17	38.25	38.42	37.72	37.96	2366343
2007-05-18	37.99	38.49	37.92	38.40	3988867
2007-05-21	38.34	39.22	38.17	39.20	3381039
2007-05-22	38.87	38.96	38.43	38.63	2546518
2007-05-23	38.63	39.23	38.33	38.37	2239686
2007-05-24	38.49	38.68	37.37	37.48	3294720
2007-05-25	37.63	38.10	37.59	37.91	1686739
2007-05-29	37.87	38.40	37.76	37.96	1833525
2007-05-30	37.90	38.40	37.52	38.40	2781193
2007-05-31	38.47	39.13	38.45	38.79	3400267
2007-06-01	38.97	39.19	38.20	38.58	3560224
2007-06-04	38.37	38.75	38.22	38.72	2965563
2007-06-05	38.51	39.66	38.20	39.56	5995269
2007-06-06	39.51	39.51	38.69	38.96	3844512
2007-06-07	38.27	38.75	38.00	38.08	4099806
2007-06-08	37.84	38.51	37.32	38.36	4397553
2007-06-11	38.32	39.11	38.17	38.88	2287467
2007-06-12	38.76	39.05	38.28	38.35	3309556
2007-06-13	38.40	39.53	38.24	39.48	3883626
2007-06-14	39.40	40.53	39.40	39.90	4223574
2007-06-15	40.46	40.71	40.00	40.29	5641875
2007-06-18	40.39	40.44	39.62	39.62	3419469
2007-06-19	39.50	40.31	39.35	40.12	2960010
2007-06-20	40.24	41.02	39.37	39.41	4887180
2007-06-21	39.30	40.00	39.16	39.75	3887968
2007-06-22	39.74	39.77	38.82	38.85	9451062
2007-06-25	38.95	39.21	38.14	38.30	2993337
2007-06-26	38.76	38.76	37.92	38.12	3429526
2007-06-27	37.81	39.04	37.43	39.02	5135674
2007-06-28	38.86	39.26	38.74	38.87	2708658
2007-06-29	38.88	39.00	38.23	38.68	4144801
2007-07-02	38.80	39.84	38.67	39.77	3042549
2007-07-03	39.81	39.97	39.49	39.89	1583730
2007-07-05	39.55	39.95	39.18	39.69	3156025
2007-07-06	39.72	39.85	39.36	39.47	3358804
2007-07-09	40.69	42.22	40.59	41.56	7016449
2007-07-10	40.96	41.47	40.67	40.73	4878886
2007-07-11	40.59	40.83	40.16	40.62	3966628
2007-07-12	40.76	41.44	40.54	41.42	4880430
2007-07-13	41.13	41.68	40.79	41.68	3344238
2007-07-16	41.81	42.31	41.73	41.84	4541922
2007-07-17	41.94	42.36	41.48	42.03	2972610
2007-07-18	42.27	43.41	42.03	43.37	5027841
2007-07-19	43.42	43.84	43.27	43.36	4976194
2007-07-20	43.33	43.33	42.00	42.18	6263829
2007-07-23	42.18	43.36	42.17	43.21	4680112
2007-07-24	43.51	43.69	40.60	41.20	5680008
2007-07-25	40.50	40.82	38.32	39.05	6646180
2007-07-26	38.58	38.59	35.44	36.83	15215769
2007-07-27	36.83	37.00	35.89	36.07	9574947
2007-07-30	36.07	37.60	36.07	37.44	6569721
2007-07-31	37.77	37.97	36.36	36.36	7094767
2007-08-01	36.13	36.65	35.51	36.39	5999764
2007-08-02	36.62	37.24	36.09	37.22	6561540
2007-08-03	37.21	37.29	35.84	35.85	4971186
2007-08-06	36.42	37.36	35.62	37.24	5754271
2007-08-07	36.94	37.36	36.33	36.80	6019672
2007-08-08	36.63	37.15	35.37	36.41	5700793
2007-08-09	36.29	37.07	35.42	35.52	5240061
2007-08-10	35.89	37.04	35.56	36.52	4320634
2007-08-13	36.52	37.41	35.84	36.91	4352886
2007-08-14	37.09	37.22	35.94	35.95	3365892
2007-08-15	35.92	36.96	34.76	34.95	4136724
2007-08-16	34.73	35.48	32.01	33.15	8296425
2007-08-17	33.58	34.63	33.28	34.45	7027339
2007-08-20	34.39	35.02	33.84	34.92	3894462
2007-08-21	34.83	35.12	34.64	34.97	3425175
2007-08-22	35.12	37.01	34.84	36.92	4322821
2007-08-23	37.41	37.41	36.08	36.20	3477712
2007-08-24	36.18	37.08	36.01	37.07	2147139
2007-08-27	36.96	37.08	36.44	36.64	2181721
2007-08-28	36.24	36.64	35.46	35.50	3167347
2007-08-29	35.74	36.88	35.40	36.87	2735527
2007-08-30	36.74	37.32	36.16	36.91	1827000
2007-08-31	37.21	38.19	37.21	38.02	2568442
2007-09-04	38.15	38.91	37.52	38.50	2850804
2007-09-05	38.05	38.33	37.49	37.87	2486182
2007-09-06	38.21	38.53	37.21	37.75	2416774
2007-09-07	37.19	37.50	36.00	36.24	3139267
2007-09-10	36.53	37.03	35.50	36.09	2291665
2007-09-11	36.38	37.12	36.03	37.04	2361060
2007-09-12	36.88	37.91	36.88	37.28	3198559
2007-09-13	37.65	38.21	36.95	37.63	2991969
2007-09-14	37.13	38.05	37.13	37.76	1994814
2007-09-17	37.67	37.72	36.98	37.38	1880064
2007-09-18	37.81	39.39	37.42	39.08	3871318
2007-09-19	39.18	40.70	39.15	40.21	3280167
2007-09-20	40.02	40.53	39.46	39.58	3068451
2007-09-21	40.12	40.13	39.35	39.99	5319508
2007-09-24	40.01	40.08	38.85	39.09	2205189
2007-09-25	37.96	38.24	37.44	38.02	4237371
2007-09-26	38.32	39.22	38.14	38.76	2644672
2007-09-27	39.11	39.52	38.49	38.74	2358495
2007-09-28	38.90	39.19	37.58	37.89	5218308
2007-10-01	38.07	38.93	37.89	38.78	4136764
2007-10-02	38.64	38.87	38.42	38.70	1723788
2007-10-03	38.44	38.98	37.97	38.09	2858841
2007-10-04	38.38	38.38	37.64	38.16	1934415
2007-10-05	38.47	39.30	38.12	39.26	2524684
2007-10-08	38.94	39.11	38.62	39.04	1659082
2007-10-09	39.04	39.06	38.32	38.67	3208842
2007-10-10	38.73	39.00	37.09	37.31	3486393
2007-10-11	37.40	38.17	37.00	37.15	3514260
2007-10-12	36.97	37.49	36.73	37.33	2378106
2007-10-15	37.76	37.76	36.08	36.94	3265299
2007-10-16	36.13	37.47	36.11	37.06	3149841
2007-10-17	35.83	36.53	34.22	35.11	6214434
2007-10-18	35.10	35.83	34.48	35.79	4781958
2007-10-19	35.55	35.92	32.75	32.92	7436421
2007-10-22	33.23	34.01	32.70	33.19	4197798
2007-10-23	32.67	33.59	32.22	33.59	4472674
2007-10-24	35.50	37.58	35.19	37.48	8386452
2007-10-25	37.58	37.95	35.51	36.54	6702643
2007-10-26	37.25	37.33	36.21	36.57	3238645
2007-10-29	36.68	36.96	36.07	36.35	2469519
2007-10-30	36.13	36.31	35.54	35.88	4116277
2007-10-31	36.31	37.17	35.93	37.04	4127892
2007-11-01	36.73	37.20	35.58	35.79	3581580
2007-11-02	36.28	36.76	35.57	36.69	3090285
2007-11-05	36.94	37.10	35.78	36.81	3848563
2007-11-06	36.89	37.62	36.64	36.97	4351087
2007-11-07	36.43	36.62	34.71	34.73	3879547
2007-11-08	34.78	35.03	33.59	34.49	8895583
2007-11-09	33.35	34.22	32.11	32.11	8070532
2007-11-12	32.01	32.99	31.59	31.93	4422549
2007-11-13	32.01	33.49	31.90	33.48	9479962
2007-11-14	33.41	33.65	32.64	32.81	5278135
2007-11-15	32.63	33.85	31.53	31.78	3751398
2007-11-16	31.77	32.23	31.03	31.38	12066424
2007-11-19	31.23	31.53	30.99	31.16	4092891
2007-11-20	31.30	32.24	30.86	31.63	4101313
2007-11-21	32.23	32.61	31.33	31.79	4067383
2007-11-23	32.07	32.48	31.67	32.13	1155558
2007-11-26	32.03	32.41	30.77	30.88	3330021
2007-11-27	30.82	32.13	30.82	32.08	4626376
2007-11-28	32.53	33.76	31.79	33.75	3948132
2007-11-29	33.33	33.75	32.91	33.62	2775783
2007-11-30	33.98	34.43	33.53	33.74	3446454
2007-12-03	33.77	34.09	33.07	33.13	2896833
2007-12-04	32.72	33.75	32.33	33.74	4505244
2007-12-05	35.44	36.67	34.67	36.37	5747178
2007-12-06	36.48	37.31	36.18	37.18	4776676
2007-12-07	36.71	37.80	36.60	37.57	5761237
2007-12-10	37.57	38.47	37.27	38.34	3228297
2007-12-11	38.46	38.73	36.09	36.15	4040653
2007-12-12	37.09	37.39	36.26	36.79	4991260
2007-12-13	36.43	37.44	36.43	37.29	3735859
2007-12-14	35.51	36.33	35.09	35.43	4398045
2007-12-17	34.95	35.81	33.59	33.63	3632679
2007-12-18	34.17	34.95	34.05	34.76	4224877
2007-12-19	34.85	35.13	34.53	34.73	2910820
2007-12-20	35.07	36.00	34.71	35.82	3341644
2007-12-21	36.45	37.84	36.15	37.72	7491621
2007-12-24	37.98	38.18	37.33	37.71	812031
2007-12-26	37.38	38.35	37.04	38.15	1411587
2007-12-27	38.10	38.29	36.71	36.71	2550568
2007-12-28	37.10	37.55	36.79	37.28	1947033
2007-12-31	37.02	37.60	36.29	36.32	2444614
2008-01-02	36.11	37.03	35.21	35.32	3391063
2008-01-03	35.16	36.02	35.15	35.36	3295984
2008-01-04	36.23	36.23	33.51	33.63	5080417
2008-01-07	33.87	34.64	33.45	34.07	4589395
2008-01-08	34.35	34.39	32.13	32.15	5446368
2008-01-09	32.87	32.87	30.96	32.21	5873944
2008-01-10	31.28	33.29	31.28	32.84	7531279
2008-01-11	32.27	32.66	31.03	31.21	4903335
2008-01-14	31.24	32.48	31.24	32.44	2953612
2008-01-15	31.81	32.33	30.97	31.08	4198287
2008-01-16	31.71	31.96	30.11	31.09	6833301
2008-01-17	30.75	31.48	28.83	28.83	7006719
2008-01-18	28.93	30.38	28.83	29.65	7475302
2008-01-22	28.45	29.77	28.18	29.34	5702503
2008-01-23	28.40	32.00	27.72	31.57	8378374
2008-01-24	30.34	31.72	30.29	30.75	7222035
2008-01-25	30.80	31.95	30.69	31.13	12158799
2008-01-28	31.25	32.33	30.65	32.11	5323417
2008-01-29	31.50	31.88	30.05	30.51	9071662
2008-01-30	30.17	31.44	29.69	30.37	5957881
2008-01-31	29.99	31.65	29.43	31.28	5669244
2008-02-01	32.33	32.33	30.33	30.92	5417116
2008-02-04	30.87	30.91	29.97	30.01	4324074
2008-02-05	29.00	29.31	28.00	28.06	7771992
2008-02-06	28.40	29.74	28.11	28.87	7590546
2008-02-07	28.65	29.93	28.62	29.43	6064845
2008-02-08	28.85	29.39	28.22	28.69	4300291
2008-02-11	28.85	29.17	28.49	29.06	3083167
2008-02-12	28.94	29.82	28.67	28.98	6167173
2008-02-13	29.51	30.38	29.51	30.31	4394410
2008-02-14	30.03	30.20	28.62	28.81	4853578
2008-02-15	28.68	28.91	28.13	28.46	4691584
2008-02-19	29.03	29.58	28.57	28.64	4347396
2008-02-20	28.63	29.79	28.62	29.69	5249286
2008-02-21	29.73	30.65	28.75	28.91	5409576
2008-02-22	29.13	29.52	28.20	29.00	3982786
2008-02-25	29.00	30.16	28.91	30.07	4212018
2008-02-26	30.09	30.93	29.81	30.62	4843455
2008-02-27	30.43	30.91	29.79	30.32	3977709
2008-02-28	29.95	30.19	29.42	30.01	4572091
2008-02-29	29.71	29.71	28.87	28.92	6458103
2008-03-03	28.96	29.54	28.68	29.03	5232333
2008-03-04	28.79	29.21	28.21	29.05	6194973
2008-03-05	29.15	30.13	29.01	29.39	6902077
2008-03-06	29.39	29.66	28.82	28.85	5105814
2008-03-07	28.53	28.94	27.50	28.11	6668134
2008-03-10	28.11	28.28	27.43	27.63	5014530
2008-03-11	28.10	29.54	27.73	29.54	6060460
2008-03-12	29.73	30.42	29.53	29.67	4048822
2008-03-13	28.96	30.07	28.41	29.89	4554835
2008-03-14	30.17	31.59	29.83	30.31	8886961
2008-03-17	30.73	30.75	28.95	29.48	6059103
2008-03-18	29.90	31.57	29.73	31.52	6316587
2008-03-19	32.10	32.28	30.52	30.52	4528876
2008-03-20	30.63	31.38	30.17	31.33	6255894
2008-03-24	31.23	32.09	30.95	31.42	5252040
2008-03-25	31.91	31.91	30.87	31.31	6530644
2008-03-26	30.87	31.27	30.29	30.73	3269266
2008-03-27	30.81	30.99	30.12	30.19	4152585
2008-03-28	30.61	31.13	29.37	29.43	4992678
2008-03-31	29.99	30.37	29.55	30.00	4311079
2008-04-01	30.67	31.96	30.38	31.96	6034336
2008-04-02	31.75	32.41	31.60	31.87	4481605
2008-04-03	32.02	32.09	30.95	31.57	4329283
2008-04-04	31.81	32.73	31.37	32.17	4666722
2008-04-07	32.46	32.83	31.95	32.15	3566979
2008-04-08	32.10	32.13	31.34	31.67	5128785
2008-04-09	31.97	31.99	30.55	30.77	4078209
2008-04-10	30.79	31.10	30.53	30.88	4538604
2008-04-11	30.45	30.49	29.53	29.79	6530026
2008-04-14	29.53	30.01	29.53	29.61	5341117
2008-04-15	29.55	30.00	29.44	29.99	5565096
2008-04-16	30.41	31.34	30.23	31.31	6372760
2008-04-17	31.83	31.83	30.83	31.03	3522528
2008-04-18	31.93	32.49	31.73	32.45	5656098
2008-04-21	31.71	33.61	31.69	33.36	6339994
2008-04-22	30.68	32.40	30.68	31.15	5784484
2008-04-23	31.13	31.80	30.71	31.50	3714561
2008-04-24	31.57	31.97	30.62	31.46	3468801
2008-04-25	31.52	31.89	30.75	31.16	3375961
2008-04-28	31.27	31.77	31.05	31.38	2706037
2008-04-29	31.38	31.83	31.15	31.61	3087195
2008-04-30	31.78	32.51	31.47	31.55	5450805
2008-05-01	31.73	33.00	31.35	32.99	4215282
2008-05-02	33.22	34.17	33.06	33.42	5088115
2008-05-05	33.09	33.47	32.85	33.09	2422920
2008-05-06	32.85	33.74	32.67	33.20	4433556
2008-05-07	33.32	33.41	31.64	31.71	5258893
2008-05-08	32.08	32.51	31.72	32.13	2958124
2008-05-09	31.69	31.87	31.25	31.68	2781088
2008-05-12	31.83	32.57	31.49	32.55	2395261
2008-05-13	32.86	32.91	32.39	32.77	4135692
2008-05-14	33.02	33.73	32.53	33.15	3661899
2008-05-15	32.95	33.67	32.70	33.67	3267825
2008-05-16	33.85	33.89	32.42	33.05	4508896
2008-05-19	33.05	33.97	32.89	33.33	3852126
2008-05-20	33.05	33.67	33.05	33.50	7099581
2008-05-21	33.67	34.47	33.32	33.39	5509377
2008-05-22	33.49	34.19	33.34	33.77	3801919
2008-05-23	33.43	33.60	33.03	33.43	3292834
2008-05-27	33.61	34.07	33.25	34.04	4217788
2008-05-28	34.28	34.53	33.94	34.53	3103804
2008-05-29	34.66	35.87	34.28	35.54	4341753
2008-05-30	35.38	35.82	35.18	35.59	3035241
2008-06-02	35.65	35.69	34.33	34.78	3387888
2008-06-03	35.40	35.53	34.65	35.00	5165620
2008-06-04	35.15	35.82	34.75	35.50	4713861
2008-06-05	34.60	35.13	34.24	35.06	5145951
2008-06-06	34.77	34.86	33.10	33.10	6230650
2008-06-09	33.11	33.54	32.68	33.07	5516877
2008-06-10	32.60	32.94	32.36	32.56	3644160
2008-06-11	32.71	32.76	31.32	31.32	4857711
2008-06-12	31.53	31.77	30.60	30.83	7237926
2008-06-13	31.22	32.07	31.22	32.07	5346213
2008-06-16	31.70	31.95	31.19	31.63	4117032
2008-06-17	31.64	31.77	30.65	30.69	3783756
2008-06-18	30.43	30.57	29.92	30.25	4356303
2008-06-19	30.08	31.16	29.89	31.03	3544446
2008-06-20	31.17	31.17	29.63	29.93	7803706
2008-06-23	30.02	30.50	29.84	29.99	3886839
2008-06-24	29.79	30.09	29.02	29.51	4089817
2008-06-25	29.85	30.33	29.31	29.99	4112079
2008-06-26	29.00	29.27	27.95	27.97	7088223
2008-06-27	28.03	28.79	27.62	28.25	7102158
2008-06-30	28.08	28.30	27.57	27.89	5382177
2008-07-01	27.49	28.83	27.41	28.59	6816064
2008-07-02	27.99	28.63	26.57	26.57	6969663
2008-07-03	27.19	27.71	26.67	27.20	3156999
2008-07-07	27.44	27.95	26.93	27.51	6005817
2008-07-08	27.58	28.63	27.31	28.55	6734851
2008-07-09	28.36	28.51	27.35	27.45	5909740
2008-07-10	27.21	27.75	26.83	27.39	5393638
2008-07-11	27.09	27.74	26.53	27.24	6444747
2008-07-14	27.53	27.53	26.56	26.87	3979962
2008-07-15	26.63	27.53	25.81	26.87	7077049
2008-07-16	26.83	28.54	26.81	28.52	5350416
2008-07-17	28.29	29.53	28.29	29.32	4599466
2008-07-18	29.05	29.66	28.78	28.84	5303413
2008-07-21	28.76	29.29	28.18	28.48	5270457
2008-07-22	30.41	30.63	28.86	29.73	8045776
2008-07-23	29.90	30.09	28.71	29.37	7556602
2008-07-24	29.33	29.33	27.71	27.75	5174274
2008-07-25	27.95	28.09	27.35	27.76	4445643
2008-07-28	27.70	28.11	26.46	26.59	6039834
2008-07-29	27.20	28.62	26.78	28.59	6772005
2008-07-30	28.67	28.84	27.63	28.35	6088710
2008-07-31	27.98	28.96	27.77	28.04	5515363
2008-08-01	28.44	28.49	26.86	27.64	6479992
2008-08-04	27.33	27.93	26.54	27.04	5054314
2008-08-05	27.51	28.19	27.13	28.19	5089329
2008-08-06	27.65	28.71	27.52	28.48	5243472
2008-08-07	28.37	28.49	27.29	27.47	4402554
2008-08-08	27.43	28.61	27.25	28.52	4212924
2008-08-11	28.41	29.19	28.01	28.43	4954218
2008-08-12	28.35	29.33	28.35	28.63	4100172
2008-08-13	28.36	28.91	28.00	28.29	3213315
2008-08-14	27.70	28.90	27.70	28.50	2840086
2008-08-15	28.61	30.08	28.43	29.87	6841492
2008-08-18	29.99	30.47	29.19	29.39	4515913
2008-08-19	29.53	29.83	28.77	29.01	3581802
2008-08-20	29.47	29.70	28.73	29.15	3186093
2008-08-21	28.89	29.04	28.41	28.84	3199653
2008-08-22	28.99	29.32	28.17	28.89	3973618
2008-08-25	28.67	28.89	27.61	27.85	4059552
2008-08-26	27.87	28.13	27.47	27.89	3373696
2008-08-27	27.87	28.38	27.69	28.32	3931285
2008-08-28	28.53	29.73	28.14	29.43	4809606
2008-08-29	29.41	29.52	28.67	28.71	3877728
2008-09-02	29.92	30.17	28.46	28.67	5653543
2008-09-03	28.66	28.66	27.77	28.17	5723211
2008-09-04	27.97	28.41	27.66	27.67	8202247
2008-09-05	27.69	28.10	26.83	27.92	6467392
2008-09-08	28.41	29.43	27.99	29.35	7456662
2008-09-09	29.53	29.83	28.31	28.33	7063605
2008-09-10	28.85	28.99	28.05	28.45	6157290
2008-09-11	27.92	28.46	27.05	28.41	9122235
2008-09-12	27.90	28.78	27.57	28.69	5362099
2008-09-15	27.54	28.95	27.37	27.91	6773025
2008-09-16	27.06	29.06	26.93	28.81	8746450
2008-09-17	28.50	28.50	26.85	27.05	11150601
2008-09-18	28.15	29.76	26.04	28.36	10142370
2008-09-19	28.56	30.42	27.23	29.30	9804675
2008-09-22	28.81	29.25	27.51	27.54	5581171
2008-09-23	27.77	28.09	26.69	26.99	5049954
2008-09-24	26.99	27.99	26.56	26.80	6363561
2008-09-25	27.25	27.31	26.39	26.47	5956344
2008-09-26	25.40	26.14	25.19	26.00	8273094
2008-09-29	25.79	26.45	24.15	24.15	11512435
2008-09-30	25.00	25.73	24.37	25.46	8463876
2008-10-01	25.22	25.33	23.81	24.13	9572311
2008-10-02	23.99	24.13	21.82	21.90	12367513
2008-10-03	22.62	23.16	21.65	21.70	8094514
2008-10-06	21.57	22.33	20.09	22.19	11862391
2008-10-07	21.25	23.09	21.15	21.27	9056440
2008-10-08	20.77	22.03	20.39	21.01	11384046
2008-10-09	20.80	21.75	18.43	18.43	11983726
2008-10-10	18.51	20.63	17.18	19.18	13391962
2008-10-13	19.72	21.29	18.89	21.15	7604907
2008-10-14	22.55	22.81	19.87	20.30	8145990
2008-10-15	19.81	20.62	18.11	18.14	8171920
2008-10-16	18.22	19.70	17.35	19.44	10375822
2008-10-17	18.49	20.34	18.06	19.30	8508109
2008-10-20	19.28	20.23	18.97	19.98	4502352
2008-10-21	18.64	19.15	17.83	17.88	10561441
2008-10-22	17.33	18.08	15.63	16.27	12207690
2008-10-23	16.33	16.50	14.92	15.96	10405380
2008-10-24	15.08	16.09	14.64	15.47	7767496
2008-10-27	15.23	15.91	14.77	14.86	7212081
2008-10-28	15.19	17.67	14.73	17.66	10974315
2008-10-29	17.58	18.68	16.86	17.57	9269151
2008-10-30	18.45	19.20	18.08	18.64	9301623
2008-10-31	18.68	20.13	18.17	19.49	9190956
2008-11-03	19.36	20.09	18.54	19.49	5157579
2008-11-04	20.09	20.92	19.52	20.87	6794938
2008-11-05	20.85	21.04	19.55	19.61	6161140
2008-11-06	19.15	19.34	17.49	17.60	8635093
2008-11-07	17.86	18.22	17.20	17.75	5439697
2008-11-10	18.30	18.31	16.79	17.12	4723584
2008-11-11	16.95	17.81	16.60	17.40	7720354
2008-11-12	17.05	17.73	16.83	16.95	7368789
2008-11-13	17.03	19.22	16.65	19.15	12534033
2008-11-14	18.68	19.90	17.91	18.74	9907257
2008-11-17	18.23	19.30	18.01	18.30	7021074
2008-11-18	18.19	18.64	16.49	17.34	9822336
2008-11-19	17.07	17.37	15.67	15.84	8722620
2008-11-20	15.54	16.41	14.66	14.74	10312920
2008-11-21	14.91	16.19	14.68	16.19	11038606
2008-11-24	16.71	17.74	16.25	17.54	7837747
2008-11-25	17.38	17.93	16.77	17.47	6314202
2008-11-26	17.06	18.99	16.95	18.95	5365092
2008-11-28	18.67	18.89	18.33	18.58	2398636
2008-12-01	18.01	18.55	16.48	16.48	5953140
2008-12-02	16.87	17.71	16.56	17.59	5921223
2008-12-03	16.19	18.32	16.19	18.27	6396099
2008-12-04	17.79	18.32	17.07	17.22	6602095
2008-12-05	17.03	18.57	16.64	18.53	6736639
2008-12-08	18.59	20.41	18.59	20.12	7966635
2008-12-09	20.36	21.31	19.48	20.27	10631362
2008-12-10	19.24	19.99	18.70	19.55	10387944
2008-12-11	19.38	19.39	17.51	17.71	10183929
2008-12-12	17.85	18.27	17.07	18.00	9128593
2008-12-15	18.17	18.49	17.63	17.90	5694768
2008-12-16	18.17	19.04	17.83	19.01	8210164
2008-12-17	18.71	19.30	18.42	19.03	6437278
2008-12-18	19.13	19.33	18.02	18.27	7205115
2008-12-19	18.61	19.27	18.51	18.89	8019288
2008-12-22	19.15	19.15	17.86	18.24	3903874
2008-12-23	18.55	18.65	17.63	17.83	3687705
2008-12-24	17.87	18.06	17.73	17.98	1105933
2008-12-26	16.89	18.21	16.89	18.18	1597387
2008-12-29	18.09	18.20	17.47	17.74	2331201
2008-12-30	17.94	18.67	17.92	18.67	3294447
2008-12-31	18.71	19.25	18.64	19.07	3842482
2009-01-02	19.07	20.66	19.07	20.59	5284903
2009-01-05	20.35	20.61	19.84	20.45	5771593
2009-01-06	20.63	21.71	20.51	21.36	8565007
2009-01-07	20.99	21.45	20.51	20.65	6249915
2009-01-08	20.75	21.41	20.34	21.33	7338019
2009-01-09	21.66	21.66	19.95	20.09	6763588
2009-01-12	19.60	20.34	19.20	19.47	5640781
2009-01-13	19.40	19.95	19.01	19.39	5964469
2009-01-14	18.97	19.39	18.11	18.31	6485242
2009-01-15	18.32	19.15	17.88	18.80	8162533
2009-01-16	19.14	19.25	17.97	18.59	7779928
2009-01-20	18.60	18.93	17.38	17.43	5945991
2009-01-21	17.77	18.19	17.20	18.15	6427264
2009-01-22	17.55	17.75	16.91	17.33	7580722
2009-01-23	17.00	17.69	16.67	17.21	6191979
2009-01-26	17.13	17.44	16.40	16.82	4719036
2009-01-27	16.89	17.28	16.71	16.84	4595532
2009-01-28	17.10	17.86	17.01	17.70	5591640
2009-01-29	17.47	17.70	16.44	16.61	7332438
2009-01-30	17.87	18.45	17.05	17.59	12692184
2009-02-02	17.03	18.22	16.96	17.77	8038596
2009-02-03	17.72	18.45	17.53	18.38	7631607
2009-02-04	18.30	18.97	18.18	18.37	8032092
2009-02-05	18.01	19.63	17.82	19.29	8414746
2009-02-06	19.40	20.72	19.18	20.54	13870559
2009-02-09	20.37	20.79	20.17	20.68	8440971
2009-02-10	20.39	20.85	19.63	19.81	10929619
2009-02-11	20.41	20.46	19.47	19.90	5911158
2009-02-12	19.33	19.66	18.65	19.65	7796928
2009-02-13	19.62	20.07	19.41	19.69	6066600
2009-02-17	18.65	18.84	17.95	18.29	7583061
2009-02-18	18.36	18.69	17.77	18.20	6579823
2009-02-19	18.43	18.76	17.68	17.75	6449925
2009-02-20	17.72	18.08	17.29	17.82	9094399
2009-02-23	17.89	18.02	16.80	16.87	9025251
2009-02-24	17.03	17.81	16.67	17.75	9406693
2009-02-25	17.44	17.66	16.79	17.22	9352978
2009-02-26	17.58	18.15	16.89	16.95	9502273
2009-02-27	16.93	17.25	16.49	16.71	11206408
2009-03-02	17.17	17.17	15.15	15.29	12740719
2009-03-03	15.34	15.83	15.16	15.49	10916094
2009-03-04	15.75	16.27	15.41	15.99	12293328
2009-03-05	15.89	15.89	14.76	14.90	8541186
2009-03-06	14.49	14.71	13.59	14.05	15436724
2009-03-09	13.84	14.45	13.78	13.93	9107223
2009-03-10	14.40	15.03	14.00	14.77	11068825
2009-03-11	14.79	15.43	14.67	15.19	8052180
2009-03-12	14.71	15.70	14.71	15.63	8108700
2009-03-13	15.67	15.94	15.17	15.66	6150484
2009-03-16	15.74	16.26	15.58	15.86	8657785
2009-03-17	15.72	16.40	15.17	16.39	13560560
2009-03-18	16.31	17.79	16.09	17.43	11562667
2009-03-19	17.27	17.69	17.26	17.35	8581587
2009-03-20	17.67	17.77	16.62	16.83	8618866
2009-03-23	17.93	18.97	17.07	18.96	9858204
2009-03-24	18.30	18.76	17.70	17.99	8496522
2009-03-25	17.70	18.55	16.92	17.43	11308425
2009-03-26	17.79	18.27	17.68	18.27	7960416
2009-03-27	17.80	18.06	17.65	17.73	5365320
2009-03-30	17.69	17.69	16.55	16.75	7591098
2009-03-31	17.05	17.49	16.59	17.17	8440201
2009-04-01	17.33	17.51	16.58	17.43	12330453
2009-04-02	17.87	20.07	17.67	19.27	15827399
2009-04-03	19.10	20.21	19.00	20.17	10382547
2009-04-06	20.07	20.07	18.97	19.39	8021803
2009-04-07	19.09	19.28	18.28	18.49	7798675
2009-04-08	18.57	19.31	18.54	19.10	6436231
2009-04-09	19.69	21.43	19.67	21.29	11079822
2009-04-13	21.11	21.17	20.23	20.97	5836809
2009-04-14	20.37	21.04	20.34	20.74	6503437
2009-04-15	20.57	20.92	20.21	20.80	5068593
2009-04-16	21.15	22.00	20.74	21.85	6451993
2009-04-17	21.83	23.23	21.41	22.57	12257673
2009-04-20	21.42	21.67	20.49	20.62	9512280
2009-04-21	20.20	21.27	19.86	21.25	7401388
2009-04-22	20.99	22.94	20.63	22.33	11068398
2009-04-23	21.23	22.07	20.91	21.93	6952279
2009-04-24	21.79	23.53	21.70	23.29	9005562
2009-04-27	22.47	23.47	22.00	22.77	8963725
2009-04-28	22.71	24.11	22.35	22.42	11730849
2009-04-29	22.78	24.60	22.65	23.89	10979739
2009-04-30	24.17	24.51	23.23	23.63	10782544
2009-05-01	23.55	23.55	22.70	23.00	8475954
2009-05-04	23.29	23.47	22.93	23.44	7069398
2009-05-05	23.01	23.52	22.12	22.94	7009486
2009-05-06	23.17	23.68	22.50	23.55	5337090
2009-05-07	23.83	24.03	21.64	22.01	9821926
2009-05-08	22.33	23.17	22.07	22.39	7861273
2009-05-11	22.07	22.31	21.41	21.61	5653006
2009-05-12	21.69	21.89	20.15	20.75	9839811
2009-05-13	20.43	20.52	19.54	19.71	8627857
2009-05-14	19.91	20.12	19.35	19.75	6384604
2009-05-15	19.33	19.83	18.99	19.25	9838417
2009-05-18	19.46	20.21	19.20	20.18	7917358
2009-05-19	19.93	20.55	19.79	20.25	5256049
2009-05-20	20.25	20.68	19.62	19.73	5184987
2009-05-21	19.44	19.44	18.58	18.93	6881779
2009-05-22	19.03	19.18	18.61	18.85	4854678
2009-05-26	18.71	19.83	18.61	19.73	5751196
2009-05-27	19.74	19.93	19.21	19.29	5046585
2009-05-28	19.47	19.66	18.74	19.48	5615905
2009-05-29	19.32	19.90	18.94	19.90	4732101
2009-06-01	20.37	22.19	20.27	22.09	10163845
2009-06-02	21.83	23.29	21.81	22.99	12118168
2009-06-03	22.67	22.83	21.77	22.42	8119662
2009-06-04	22.39	23.15	21.97	23.06	6556185
2009-06-05	23.17	23.43	22.43	22.80	7009848
2009-06-08	22.73	23.15	22.10	22.96	5531343
2009-06-09	22.49	22.87	22.23	22.77	5460900
2009-06-10	23.01	23.32	22.03	22.40	6105688
2009-06-11	22.66	22.97	22.40	22.57	5658327
2009-06-12	22.36	22.63	21.87	22.18	5762035
2009-06-15	22.07	22.07	20.91	21.05	7812136
2009-06-16	20.63	21.25	20.29	20.57	10882381
2009-06-17	20.57	20.96	20.09	20.73	7455642
2009-06-18	20.61	21.08	20.33	20.65	3574222
2009-06-19	20.83	21.19	20.45	20.95	5762166
2009-06-22	20.45	20.51	19.99	20.14	5351299
2009-06-23	20.30	20.60	19.95	20.45	6166677
2009-06-24	20.56	21.35	20.39	20.75	6017200
2009-06-25	20.52	21.49	20.37	21.49	4760071
2009-06-26	21.15	21.46	20.70	21.03	6795721
2009-06-29	21.25	21.94	21.03	21.86	6075915
2009-06-30	22.09	22.49	21.43	21.62	6522999
2009-07-01	22.21	22.55	21.93	21.97	7203864
2009-07-02	21.65	21.67	20.73	20.75	5810608
2009-07-06	20.60	20.68	20.05	20.54	5769112
2009-07-07	20.45	20.61	19.67	19.80	5912673
2009-07-08	19.57	19.86	19.01	19.42	12003780
2009-07-09	19.59	20.06	19.28	19.73	8402281
2009-07-10	19.59	19.86	19.37	19.67	6116329
2009-07-13	19.66	20.01	19.17	19.99	6349344
2009-07-14	20.00	20.25	19.81	20.23	4967241
2009-07-15	20.41	21.17	20.33	21.04	10365184
2009-07-16	20.99	21.15	20.81	20.94	6623101
2009-07-17	20.79	21.50	20.68	21.30	5562466
2009-07-20	21.34	22.13	21.34	21.94	5967468
2009-07-21	22.11	22.63	21.66	22.20	5691187
2009-07-22	22.07	22.90	21.67	22.71	8481733
2009-07-23	22.83	23.62	22.51	23.43	8727924
2009-07-24	23.20	23.41	22.67	23.06	6120664
2009-07-27	23.07	23.59	22.67	23.53	6050268
2009-07-28	21.99	22.56	20.65	21.81	15663576
2009-07-29	21.69	22.18	21.22	21.88	7297618
2009-07-30	22.51	23.37	22.26	22.84	8301780
2009-07-31	22.78	23.35	22.78	23.10	5017635
2009-08-03	23.32	23.59	23.09	23.47	6023377
2009-08-04	23.27	23.61	23.09	23.53	4709157
2009-08-05	23.59	23.72	22.77	23.27	4413100
2009-08-06	23.31	23.58	23.03	23.26	4159722
2009-08-07	23.71	24.15	23.41	24.05	4658475
2009-08-10	23.86	24.24	23.65	23.89	4152402
2009-08-11	23.61	23.67	23.11	23.29	3751443
2009-08-12	23.12	24.31	23.12	24.01	4871655
2009-08-13	24.25	24.59	23.74	24.45	4713061
2009-08-14	24.29	24.47	23.12	23.46	5675187
2009-08-17	23.02	23.02	22.35	22.39	4814868
2009-08-18	22.58	23.47	22.55	23.44	5368462
2009-08-19	23.46	23.75	22.77	23.53	4256431
2009-08-20	23.50	23.83	23.29	23.69	4525815
2009-08-21	23.98	25.05	23.73	24.79	7190977
2009-08-24	24.83	25.17	24.46	24.61	3537594
2009-08-25	24.61	25.27	24.61	25.01	4742305
2009-08-26	24.92	25.07	24.38	24.60	3435342
2009-08-27	24.48	24.76	23.99	24.53	4432161
2009-08-28	24.75	24.97	24.15	24.47	3368095
2009-08-31	24.27	24.33	23.84	24.11	3686118
2009-09-01	23.99	24.94	23.28	23.39	6139885
2009-09-02	23.39	23.55	22.92	23.36	5211585
2009-09-03	23.43	23.69	23.22	23.64	3711442
2009-09-04	23.63	24.38	23.38	24.28	4417893
2009-09-08	24.29	24.93	24.29	24.63	3531916
2009-09-09	24.55	25.57	24.38	25.39	6558406
2009-09-10	25.21	25.63	24.86	25.54	4827667
2009-09-11	25.35	25.93	25.35	25.70	4435800
2009-09-14	25.51	26.36	25.45	26.25	4323616
2009-09-15	25.83	26.31	25.83	26.15	3877131
2009-09-16	26.06	26.55	25.75	26.35	5320236
2009-09-17	26.21	26.65	26.17	26.49	5237727
2009-09-18	26.65	26.65	26.07	26.42	6060708
2009-09-21	26.14	26.45	25.79	25.88	4304865
2009-09-22	25.91	26.20	25.54	25.57	6360721
2009-09-23	25.64	25.70	24.93	25.20	12565750
2009-09-24	25.27	25.45	24.60	24.93	5432202
2009-09-25	24.54	25.17	24.54	24.73	3422199
2009-09-28	24.97	25.61	24.75	25.29	2920293
2009-09-29	25.31	25.65	25.00	25.31	2185662
2009-09-30	25.33	25.47	24.47	25.14	3950859
2009-10-01	24.87	25.05	23.75	23.78	5708413
2009-10-02	23.53	23.97	23.26	23.72	5540212
2009-10-05	23.84	24.09	23.53	23.84	5590975
2009-10-06	24.01	24.85	23.87	24.33	4817439
2009-10-07	24.53	24.53	23.97	24.24	3323850
2009-10-08	24.68	25.30	24.49	24.91	3467836
2009-10-09	24.66	24.89	24.51	24.81	3472725
2009-10-12	24.99	25.15	24.39	24.65	2852467
2009-10-13	24.53	24.74	24.31	24.57	2868150
2009-10-14	24.85	24.99	24.65	24.91	4392660
2009-10-15	24.83	25.47	24.78	25.41	3551634
2009-10-16	25.29	25.31	24.61	25.09	3488344
2009-10-19	25.36	25.86	25.17	25.63	2598094
2009-10-20	25.61	25.99	24.83	25.93	7043812
2009-10-21	25.24	26.84	25.24	26.23	6954733
2009-10-22	26.11	26.27	25.71	26.09	6068382
2009-10-23	26.07	26.37	25.91	26.04	4767925
2009-10-26	26.04	26.70	25.70	26.17	4930815
2009-10-27	25.69	25.93	24.42	25.09	9092560
2009-10-28	25.07	25.44	24.59	24.65	6664525
2009-10-29	25.15	25.74	24.79	25.50	5798478
2009-10-30	25.37	25.67	24.38	24.94	6959002
2009-11-02	25.04	25.29	24.37	24.90	4653664
2009-11-03	24.99	25.41	24.75	25.19	5040471
2009-11-04	25.53	25.80	24.95	25.00	6887868
2009-11-05	25.02	26.05	25.02	25.98	3764976
2009-11-06	25.91	26.15	25.52	25.79	3250006
2009-11-09	26.01	26.40	25.85	26.29	4153228
2009-11-10	26.07	26.57	25.89	26.33	2475193
2009-11-11	26.62	26.76	25.97	26.13	3917673
2009-11-12	26.07	26.37	25.62	25.67	3984040
2009-11-13	25.65	26.14	25.65	25.97	2230932
2009-11-16	25.97	26.61	25.95	26.45	2864098
2009-11-17	26.36	26.36	25.95	26.25	2873745
2009-11-18	26.16	26.57	26.00	26.31	3050199
2009-11-19	26.00	26.20	25.64	25.91	2792029
2009-11-20	26.26	26.26	25.36	25.66	3828408
2009-11-23	25.93	26.47	25.81	25.96	2630916
2009-11-24	26.01	26.12	25.29	25.59	3041338
2009-11-25	25.67	25.69	25.38	25.47	3631948
2009-11-27	24.75	25.09	24.35	24.81	1827588
2009-11-30	24.42	24.87	24.32	24.72	3515506
2009-12-01	24.91	25.67	24.82	25.37	4243282
2009-12-02	24.89	25.33	24.55	24.66	5380882
2009-12-03	24.66	24.73	24.11	24.16	6163146
2009-12-04	24.86	24.86	23.89	24.27	5103384
2009-12-07	24.27	24.48	23.83	23.98	3017460
2009-12-08	23.73	24.15	23.37	23.92	4448094
2009-12-09	23.83	24.37	23.55	24.31	4408176
2009-12-10	24.40	24.55	24.23	24.25	4845976
2009-12-11	24.49	24.49	23.98	24.10	2566585
2009-12-14	24.53	24.53	24.15	24.34	2258266
2009-12-15	24.15	24.25	23.71	23.77	3730503
2009-12-16	23.81	23.99	23.39	23.54	5070166
2009-12-17	23.43	23.74	23.15	23.63	3918312
2009-12-18	23.74	24.05	23.63	24.03	8134972
2009-12-21	24.07	24.33	24.04	24.29	2327160
2009-12-22	24.43	24.67	24.29	24.45	3336144
2009-12-23	24.49	24.54	24.28	24.43	2416815
2009-12-24	24.47	24.60	24.35	24.51	657148
2009-12-28	24.53	24.59	24.32	24.43	1782247
2009-12-29	24.45	24.60	24.37	24.42	1378087
2009-12-30	24.37	24.60	24.32	24.48	1530799
2009-12-31	24.51	24.51	24.15	24.18	2143446
2010-01-04	24.66	24.67	24.21	24.41	3947517
2010-01-05	24.39	24.86	24.32	24.85	3448936
2010-01-06	24.71	25.42	24.70	25.17	5347470
2010-01-07	25.10	25.54	24.99	25.51	3683421
2010-01-08	25.46	25.74	25.29	25.54	3606385
2010-01-11	25.50	26.09	25.33	25.96	3935325
2010-01-12	25.76	26.00	25.47	25.89	3389412
2010-01-13	25.99	26.09	25.57	26.00	4074624
2010-01-14	25.84	26.08	25.75	25.95	3065239
2010-01-15	25.95	26.09	25.27	25.33	6112002
2010-01-19	25.24	25.79	25.05	25.61	2802706
2010-01-20	25.29	25.33	24.49	25.13	3235914
2010-01-21	25.10	25.41	24.47	24.73	4476883
2010-01-22	24.75	24.84	24.06	24.11	4674417
2010-01-25	24.47	24.57	24.01	24.07	5185663
2010-01-26	24.08	24.20	23.71	23.79	3679390
2010-01-27	23.60	23.99	23.34	23.94	4307269
2010-01-28	24.00	24.27	23.27	23.49	6699496
2010-01-29	24.01	24.71	23.88	24.02	7951981
2010-02-01	24.11	24.20	23.75	24.07	5237445
2010-02-02	24.34	24.43	23.65	24.08	5563159
2010-02-03	23.90	24.46	23.83	23.91	3664353
2010-02-04	23.75	23.77	23.00	23.05	4955292
2010-02-05	23.13	23.18	22.30	22.77	8317120
2010-02-08	22.49	23.08	22.44	22.65	4671523
2010-02-09	22.97	23.66	22.89	23.30	4423546
2010-02-10	23.32	23.43	23.01	23.25	3608346
2010-02-11	23.13	23.85	23.08	23.79	4341238
2010-02-12	23.45	23.87	23.21	23.70	4506016
2010-02-16	23.97	24.14	23.63	24.11	3032131
2010-02-17	24.34	24.40	23.78	24.04	2468160
2010-02-18	24.08	24.23	23.88	23.95	3124293
2010-02-19	23.83	24.13	23.79	23.97	4544890
2010-02-22	24.03	24.15	23.42	23.57	3844357
2010-02-23	23.62	23.84	23.19	23.27	3945246
2010-02-24	23.45	23.93	23.43	23.81	3988224
2010-02-25	23.34	23.86	23.13	23.80	4127433
2010-02-26	23.80	23.92	23.45	23.57	4211818
2010-03-01	23.62	24.17	23.59	24.02	3218527
2010-03-02	24.07	25.10	24.07	24.74	7937460
2010-03-03	24.73	25.61	24.62	25.50	8025355
2010-03-04	25.53	25.74	25.43	25.63	5366160
2010-03-05	25.69	26.15	25.59	26.14	4721512
2010-03-08	26.08	26.27	25.89	25.99	3441748
2010-03-09	25.88	26.50	25.80	26.40	5682283
2010-03-10	26.32	26.64	26.09	26.51	4437721
2010-03-11	26.32	26.56	26.11	26.54	3843126
2010-03-12	26.67	27.89	26.55	27.57	10422090
2010-03-15	27.41	27.60	27.10	27.60	3886114
2010-03-16	27.87	27.95	27.65	27.83	3821649
2010-03-17	27.78	28.35	27.54	28.28	5215765
2010-03-18	28.15	28.28	27.89	28.03	4795968
2010-03-19	28.26	28.33	27.79	28.17	5953728
2010-03-22	28.02	28.91	27.87	28.82	4487806
2010-03-23	28.82	28.83	28.43	28.83	4677690
2010-03-24	28.82	29.07	28.65	28.71	4029918
2010-03-25	28.95	29.69	28.70	28.96	6242797
2010-03-26	29.05	29.34	28.85	29.11	3724174
2010-03-29	29.18	29.41	29.03	29.25	2660745
2010-03-30	29.25	29.39	28.98	29.22	2947513
2010-03-31	29.07	29.21	28.76	28.89	4100061
2010-04-01	29.01	29.50	28.90	29.22	3013914
2010-04-05	29.35	29.99	29.22	29.84	4706548
2010-04-06	29.80	29.99	29.65	29.79	3392517
2010-04-07	29.76	29.85	29.40	29.62	2895381
2010-04-08	29.59	29.78	29.17	29.70	3294213
2010-04-09	29.65	30.33	29.65	30.29	3312657
2010-04-12	30.33	30.41	30.09	30.26	2066253
2010-04-13	30.29	30.53	30.10	30.51	3002827
2010-04-14	30.37	30.97	30.29	30.95	2478844
2010-04-15	30.87	31.25	30.80	31.14	3686935
2010-04-16	31.09	31.31	30.44	30.59	5051923
2010-04-19	30.55	31.23	30.45	31.09	5538453
2010-04-20	31.39	31.47	29.87	30.21	9379920
2010-04-21	30.07	30.69	30.01	30.50	4871443
2010-04-22	30.20	31.05	30.01	30.95	4236205
2010-04-23	30.98	32.08	30.98	32.03	5348695
2010-04-26	32.00	32.43	31.84	32.03	3272923
2010-04-27	31.99	32.39	30.89	30.98	5735641
2010-04-28	31.19	31.47	30.83	30.96	3642387
2010-04-29	31.14	31.97	30.93	31.84	3466764
2010-04-30	31.97	32.21	31.01	31.01	3042442
2010-05-03	31.18	32.10	31.09	32.04	2887666
2010-05-04	31.46	31.58	30.00	30.73	7389955
2010-05-05	30.56	30.97	29.96	30.10	5651844
2010-05-06	29.75	30.23	26.50	28.57	9519910
2010-05-07	28.08	29.24	27.63	27.72	9481705
2010-05-10	29.47	30.16	29.34	29.85	6085017
2010-05-11	29.69	30.19	29.30	29.69	3990519
2010-05-12	29.82	30.23	29.36	30.21	8099515
2010-05-13	30.14	31.19	30.02	30.09	5205235
2010-05-14	29.88	29.91	28.76	29.40	5429296
2010-05-17	29.48	29.65	28.29	29.01	5283912
2010-05-18	29.19	29.72	28.51	28.61	3148614
2010-05-19	28.43	28.90	27.53	28.00	5221156
2010-05-20	27.31	27.33	26.09	26.11	8966233
2010-05-21	25.69	26.74	25.52	26.73	9030150
2010-05-24	26.37	26.81	26.00	26.32	5032881
2010-05-25	25.70	26.19	25.17	26.14	6142138
2010-05-26	26.29	27.56	26.18	26.61	9480666
2010-05-27	27.29	27.83	27.18	27.76	6244248
2010-05-28	27.83	27.91	27.04	27.33	4194150
2010-06-01	27.16	27.85	26.74	26.81	5797993
2010-06-02	26.91	27.63	26.55	27.61	4111896
2010-06-03	27.81	28.50	27.69	28.37	6715422
2010-06-04	27.42	27.73	26.46	26.57	4935169
2010-06-07	26.61	26.81	25.84	25.91	5483653
2010-06-08	26.03	26.34	25.67	26.24	4132051
2010-06-09	26.39	27.11	26.07	26.17	3556927
2010-06-10	26.84	28.11	26.73	28.06	8006416
2010-06-11	27.62	28.53	27.39	28.11	5562405
2010-06-14	28.49	28.76	27.93	28.01	4453536
2010-06-15	28.11	29.28	28.09	29.25	4637611
2010-06-16	29.00	29.20	28.87	28.97	2675377
2010-06-17	29.12	29.25	28.53	29.06	3147873
2010-06-18	29.11	29.58	28.98	29.10	4367449
2010-06-21	29.48	30.27	29.23	29.65	5321884
2010-06-22	29.75	29.99	28.59	28.68	4607251
2010-06-23	28.66	28.97	28.21	28.69	3850743
2010-06-24	28.51	28.88	27.99	28.41	4395282
2010-06-25	28.63	28.94	28.26	28.77	4699023
2010-06-28	28.69	28.93	28.19	28.35	3329488
2010-06-29	27.67	27.83	26.83	27.05	4733527
2010-06-30	27.00	27.44	26.51	26.58	5632599
2010-07-01	26.58	26.69	25.73	26.47	5209081
2010-07-02	26.61	26.67	25.98	26.23	5876755
2010-07-06	26.54	26.85	25.83	26.11	4652166
2010-07-07	26.13	27.25	25.83	27.20	4328976
2010-07-08	27.43	27.59	27.09	27.54	3447484
2010-07-09	27.62	28.10	27.45	27.89	2852017
2010-07-12	27.78	27.92	27.37	27.69	2779294
2010-07-13	28.03	29.27	28.03	29.13	6226588
2010-07-14	29.20	29.34	28.99	29.33	4175670
2010-07-15	29.24	29.42	28.75	29.30	3214557
2010-07-16	29.31	29.35	27.90	27.99	5392645
2010-07-19	28.11	28.49	27.81	28.25	3198099
2010-07-20	27.66	29.19	27.59	29.17	5834310
2010-07-21	29.40	29.98	29.27	29.42	8569345
2010-07-22	29.61	30.80	29.57	30.54	7097818
2010-07-23	30.43	30.96	29.95	30.78	8015436
2010-07-26	30.85	31.65	30.63	31.33	6728686
2010-07-27	31.67	31.72	29.93	30.41	7985064
2010-07-28	30.67	30.94	30.04	30.37	4825902
2010-07-29	30.57	30.85	29.91	30.39	5356813
2010-07-30	29.87	30.71	29.87	30.55	3384996
2010-08-02	31.03	31.43	30.81	31.11	3306277
2010-08-03	31.01	31.15	30.23	30.35	4967590
2010-08-04	30.55	30.94	30.47	30.50	4059562
2010-08-05	30.30	30.53	30.13	30.31	3110067
2010-08-06	30.01	30.37	29.53	30.31	4482253
2010-08-09	30.58	30.68	30.29	30.55	2098305
2010-08-10	30.12	30.33	29.74	30.09	4617384
2010-08-11	29.52	29.63	28.63	28.75	5243977
2010-08-12	28.33	28.57	28.19	28.25	4192591
2010-08-13	28.05	28.37	27.69	28.05	4443571
2010-08-16	27.75	28.41	27.55	28.27	3194485
2010-08-17	28.57	29.54	28.27	29.18	4177792
2010-08-18	29.05	29.26	28.58	29.07	2428756
2010-08-19	28.79	29.04	28.00	28.23	4596615
2010-08-20	28.09	28.19	27.57	28.12	4513653
2010-08-23	28.39	28.57	27.64	27.77	4001907
2010-08-24	27.37	27.50	26.85	27.17	5209224
2010-08-25	26.77	27.53	26.51	27.37	4481712
2010-08-26	27.44	27.93	27.17	27.21	3869628
2010-08-27	27.38	28.25	26.82	28.06	4410210
2010-08-30	27.97	28.05	27.28	27.29	3168541
2010-08-31	27.04	27.60	26.81	27.32	3925045
2010-09-01	27.84	29.01	27.74	28.95	6138417
2010-09-02	28.94	29.62	28.91	29.60	4006366
2010-09-03	29.98	30.45	29.97	30.20	3407646
2010-09-07	30.03	30.17	29.41	29.49	2560039
2010-09-08	29.53	30.00	29.48	29.83	3711204
2010-09-09	30.23	30.29	29.42	29.55	2970064
2010-09-10	29.65	30.30	29.38	29.95	3277042
2010-09-13	30.29	30.63	30.11	30.29	3136915
2010-09-14	30.13	30.46	29.91	30.29	2838970
2010-09-15	30.11	30.34	29.78	30.25	3196471
2010-09-16	30.21	30.40	30.08	30.20	2715798
2010-09-17	30.35	30.48	29.95	30.33	6902886
2010-09-20	30.59	31.40	30.40	31.33	6153003
2010-09-21	31.23	31.43	31.04	31.23	3867040
2010-09-22	31.15	31.43	30.93	31.15	2609440
2010-09-23	30.83	31.25	30.57	30.90	2927935
2010-09-24	31.43	31.81	31.22	31.79	4326502
2010-09-27	31.61	31.61	31.07	31.28	4466688
2010-09-28	31.35	31.75	30.76	31.65	3865695
2010-09-29	31.42	31.79	31.25	31.73	4031014
2010-09-30	32.10	32.37	31.65	32.10	5523774
2010-10-01	32.45	32.71	32.03	32.19	3931203
2010-10-04	32.09	32.27	31.43	31.71	3157836
2010-10-05	32.21	33.33	31.94	33.10	5811468
2010-10-06	32.95	33.33	32.68	32.77	4026765
2010-10-07	32.93	32.99	32.49	32.82	2979045
2010-10-08	32.89	33.67	32.64	33.50	3707607
2010-10-11	33.43	33.69	33.22	33.50	2290005
2010-10-12	33.46	33.47	32.73	33.24	3750682
2010-10-13	33.43	34.02	33.36	33.72	4332912
2010-10-14	33.75	33.97	33.26	33.44	4401621
2010-10-15	33.65	33.69	33.15	33.65	4273512
2010-10-18	33.53	33.67	33.31	33.62	2995872
2010-10-19	33.30	33.37	32.65	33.00	4631958
2010-10-20	33.17	34.18	33.17	33.87	3829272
2010-10-21	34.09	34.47	33.59	33.85	4336468
2010-10-22	33.99	33.99	33.59	33.85	3304054
2010-10-25	34.03	34.40	33.77	34.03	4879659
2010-10-26	33.00	34.21	32.25	33.86	7069947
2010-10-27	33.69	33.95	33.25	33.92	4352070
2010-10-28	34.27	34.27	33.76	34.13	3092307
2010-10-29	34.00	34.44	33.86	34.17	3340390
2010-11-01	34.64	35.27	34.35	34.67	3757243
2010-11-02	35.21	35.46	35.00	35.30	3531226
2010-11-03	35.48	35.48	34.61	35.22	2416147
2010-11-04	35.81	36.79	35.79	36.78	5364090
2010-11-05	36.79	36.99	36.63	36.83	3262236
2010-11-08	36.52	36.80	36.14	36.49	3944943
2010-11-09	36.52	36.58	35.46	35.71	4509723
2010-11-10	35.61	36.07	35.30	35.97	2876701
2010-11-11	35.36	36.01	35.20	35.97	3092251
2010-11-12	35.67	35.67	34.82	35.21	3065383
2010-11-15	35.43	35.65	35.18	35.21	2557653
2010-11-16	34.87	35.02	34.01	34.37	4972266
2010-11-17	34.29	34.65	34.03	34.43	2394163
2010-11-18	34.97	35.78	34.89	35.62	4460991
2010-11-19	35.57	36.18	35.39	36.09	3875788
2010-11-22	35.87	35.92	35.29	35.83	3759592
2010-11-23	35.19	35.34	34.84	35.19	3710782
2010-11-24	35.51	37.00	35.46	36.79	4197801
2010-11-26	36.49	36.67	36.04	36.45	1268701
2010-11-29	36.11	36.23	35.43	36.11	3091200
2010-11-30	35.59	36.14	35.21	35.91	4788672
2010-12-01	36.99	37.77	36.85	37.25	6844560
2010-12-02	37.23	37.93	37.15	37.47	7271650
2010-12-03	37.29	37.67	37.01	37.51	3144253
2010-12-06	37.39	37.54	37.01	37.15	2671986
2010-12-07	37.67	37.97	36.79	37.21	8396755
2010-12-08	37.24	37.39	37.00	37.20	4104508
2010-12-09	37.38	37.52	37.12	37.49	3896710
2010-12-10	37.63	37.90	37.35	37.81	2592553
2010-12-13	38.00	38.00	37.43	37.58	4994979
2010-12-14	37.75	38.30	37.63	38.15	3289060
2010-12-15	37.96	38.37	37.93	38.10	4059807
2010-12-16	38.09	38.50	37.94	38.26	3916494
2010-12-17	38.29	38.30	37.63	37.67	7588210
2010-12-20	37.76	37.97	37.33	37.82	4341193
2010-12-21	38.17	38.35	37.94	38.09	2719723
2010-12-22	38.06	38.21	37.89	38.12	2552602
2010-12-23	37.95	38.10	37.81	38.07	1351957
2010-12-27	37.95	38.10	37.60	38.02	1597102
2010-12-28	38.03	38.23	37.75	38.08	1619700
2010-12-29	38.25	38.55	38.07	38.33	2212659
2010-12-30	38.31	38.36	38.10	38.23	1170276
2010-12-31	38.22	38.35	37.92	38.23	1948390
2011-01-03	38.69	39.17	38.47	38.56	3661894
2011-01-04	38.53	38.64	37.48	38.09	4027312
2011-01-05	38.17	38.67	37.90	38.42	3974941
2011-01-06	38.39	38.65	38.20	38.32	3146881
2011-01-07	38.49	38.55	37.37	37.82	3979467
2011-01-10	37.59	38.30	37.45	38.18	2986489
2011-01-11	38.37	38.63	38.17	38.30	2821536
2011-01-12	38.63	38.67	38.13	38.27	2775039
2011-01-13	37.72	37.93	37.33	37.60	4286322
2011-01-14	37.41	37.68	37.38	37.59	2704477
2011-01-18	37.77	38.15	37.48	37.73	3574702
2011-01-19	37.55	37.63	37.11	37.23	2503975
2011-01-20	37.20	37.59	36.63	36.80	3397147
2011-01-21	37.15	37.51	36.67	36.73	2840436
2011-01-24	36.61	37.36	36.55	37.02	2523535
2011-01-25	37.39	37.50	36.73	37.22	3344784
2011-01-26	37.25	37.83	37.09	37.55	2681284
2011-01-27	37.55	37.92	37.25	37.71	1613296
2011-01-28	37.91	37.92	36.19	36.55	4061832
2011-01-31	36.56	37.71	36.56	37.66	3958681
2011-02-01	36.65	36.67	34.04	34.63	17144780
2011-02-02	34.65	34.92	33.65	33.77	8160066
2011-02-03	33.70	33.74	33.13	33.67	8490850
2011-02-04	33.75	33.96	33.37	33.73	5153587
2011-02-07	33.73	34.26	33.61	33.98	4434595
2011-02-08	33.94	34.45	33.80	34.33	4868677
2011-02-09	34.18	34.19	33.69	33.89	4684395
2011-02-10	33.76	34.51	33.69	34.31	3525288
2011-02-11	34.41	35.14	34.15	35.01	3822441
2011-02-14	34.97	35.32	34.79	35.17	3519612
2011-02-15	34.96	35.03	34.67	35.03	3418482
2011-02-16	35.12	35.53	34.99	35.32	3478294
2011-02-17	35.29	35.37	34.71	34.94	2522533
2011-02-18	34.89	35.10	34.75	35.10	2773405
2011-02-22	34.81	35.25	33.94	34.01	3326763
2011-02-23	34.03	34.13	32.95	33.23	4877968
2011-02-24	33.21	33.56	32.84	33.27	3824482
2011-02-25	33.53	33.56	33.20	33.41	2739784
2011-02-28	33.61	33.81	33.01	33.42	3112606
2011-03-01	33.48	33.60	32.39	32.66	4124458
2011-03-02	32.57	33.11	32.35	32.59	3348297
2011-03-03	32.98	33.69	32.96	33.49	3185260
2011-03-04	33.42	33.45	32.54	32.80	3200784
2011-03-07	33.37	33.73	31.92	32.29	6285393
2011-03-08	32.24	32.82	32.07	32.43	4212784
2011-03-09	32.27	32.56	31.91	32.39	3736009
2011-03-10	31.97	32.10	31.36	31.75	5045071
2011-03-11	31.59	32.64	31.53	32.51	4694214
2011-03-14	32.13	32.35	31.75	32.29	3753999
2011-03-15	31.13	32.35	31.00	32.03	4650838
2011-03-16	31.84	32.01	31.30	31.75	5115523
2011-03-17	32.31	32.62	31.85	32.14	2978722
2011-03-18	32.47	32.75	32.19	32.31	4744125
2011-03-21	33.27	33.86	33.23	33.71	5110047
2011-03-22	33.57	33.59	32.59	32.84	4284759
2011-03-23	32.73	32.96	32.25	32.73	2908225
2011-03-24	32.87	33.31	32.47	33.09	2780058
2011-03-25	33.25	33.49	32.85	33.24	4069209
2011-03-28	33.37	33.39	32.51	32.60	4809061
2011-03-29	32.65	33.67	32.41	33.54	3554559
2011-03-30	33.85	34.99	33.83	34.59	6362857
2011-03-31	34.67	35.09	34.57	34.91	3805489
2011-04-01	35.26	36.11	35.19	35.63	6534414
2011-04-04	35.81	35.96	35.22	35.39	3445233
2011-04-05	35.92	35.93	34.90	35.19	3965862
2011-04-06	35.47	35.57	34.94	35.22	2609191
2011-04-07	35.05	35.47	34.83	35.19	2975626
2011-04-08	35.19	35.33	34.06	34.19	4223071
2011-04-11	34.34	34.43	33.66	33.81	3245161
2011-04-12	33.61	33.65	33.06	33.54	3136006
2011-04-13	33.69	33.91	33.15	33.42	2756785
2011-04-14	33.13	33.41	32.81	33.33	2633317
2011-04-15	33.43	34.34	33.22	34.29	5666457
2011-04-18	33.70	33.76	32.93	33.54	4234150
2011-04-19	34.59	35.36	34.31	34.79	7679502
2011-04-20	35.37	35.81	35.16	35.76	5322787
2011-04-21	35.87	35.90	35.43	35.51	4006807
2011-04-25	35.51	35.67	34.88	35.03	3842769
2011-04-26	35.33	36.39	35.16	35.97	5735415
2011-04-27	35.89	36.27	35.52	36.21	3102865
2011-04-28	36.15	36.39	35.65	35.83	3459816
2011-04-29	35.87	36.15	35.31	35.41	8527894
2011-05-02	35.63	35.78	35.18	35.39	2622505
2011-05-03	35.29	35.57	35.15	35.34	3236560
2011-05-04	35.49	35.96	35.49	35.52	5533185
2011-05-05	35.25	35.64	34.61	35.13	3007696
2011-05-06	35.70	36.00	35.20	35.34	2427793
2011-05-09	35.28	35.53	35.15	35.33	2367639
2011-05-10	35.56	35.78	35.43	35.76	2000337
2011-05-11	35.63	35.77	35.01	35.56	3936987
2011-05-12	35.38	35.67	34.87	35.51	2464809
2011-05-13	35.49	35.71	34.35	34.45	3580882
2011-05-16	34.37	34.54	33.91	33.99	3395442
2011-05-17	33.75	33.93	33.18	33.43	4001959
2011-05-18	33.44	34.11	33.18	34.01	2307640
2011-05-19	34.28	34.35	33.88	34.24	2285352
2011-05-20	34.11	34.17	33.40	33.70	2130271
2011-05-23	33.17	33.18	32.65	33.01	3372850
2011-05-24	33.09	33.22	32.77	33.06	2614125
2011-05-25	32.85	33.63	32.73	33.46	2025501
2011-05-26	33.35	33.43	33.01	33.26	2313552
2011-05-27	33.27	33.33	32.96	32.97	2269324
2011-05-31	33.24	33.43	33.00	33.33	2878858
2011-06-01	33.31	33.35	31.72	31.75	4690464
2011-06-02	31.81	32.21	31.46	31.75	3947226
2011-06-03	31.18	32.00	31.12	31.58	3947218
2011-06-06	31.43	31.93	31.22	31.81	4947595
2011-06-07	31.91	32.20	31.69	32.00	4006011
2011-06-08	31.99	32.27	31.27	31.27	5057874
2011-06-09	31.26	31.61	31.25	31.29	3445110
2011-06-10	31.22	31.22	30.33	30.51	5280019
2011-06-13	30.64	30.81	30.13	30.33	2254944
2011-06-14	30.66	31.38	30.64	31.26	3868321
2011-06-15	30.86	31.12	30.43	30.50	4560777
2011-06-16	30.59	30.95	30.38	30.75	3848272
2011-06-17	31.25	32.11	30.95	31.78	7827570
2011-06-20	31.62	32.07	31.62	31.91	2928222
2011-06-21	32.06	32.64	31.97	32.63	3390907
2011-06-22	32.56	32.77	32.42	32.47	2760726
2011-06-23	31.99	32.85	31.70	32.73	4313080
2011-06-24	32.74	32.93	32.23	32.31	3094722
2011-06-27	32.16	32.77	31.81	32.61	2117427
2011-06-28	32.77	33.17	32.63	33.15	2270056
2011-06-29	33.21	33.32	32.75	33.30	3188199
2011-06-30	33.31	34.20	33.10	34.06	3440161
2011-07-01	34.16	34.78	33.75	34.70	2989738
2011-07-05	34.67	34.80	34.17	34.65	3556518
2011-07-06	34.65	34.75	34.25	34.43	3823389
2011-07-07	34.95	35.79	34.79	35.59	5204175
2011-07-08	35.05	35.17	34.61	34.83	4406287
2011-07-11	34.49	34.55	33.33	33.63	6191856
2011-07-12	33.68	34.12	33.65	33.69	3949407
2011-07-13	34.05	34.18	33.35	33.51	4116375
2011-07-14	33.58	33.86	32.63	32.73	6465630
2011-07-15	32.87	33.04	32.57	32.85	3803460
2011-07-18	32.67	32.69	32.01	32.26	3873417
2011-07-19	32.53	33.23	32.37	33.11	3576295
2011-07-20	33.12	33.64	33.12	33.19	4241137
2011-07-21	33.33	33.69	33.09	33.44	4006111
2011-07-22	33.41	33.54	32.90	33.48	3195232
2011-07-25	33.20	33.83	33.09	33.60	3584026
2011-07-26	30.75	30.95	29.50	30.01	16546956
2011-07-27	30.07	30.12	29.04	29.23	9625450
2011-07-28	29.24	29.55	28.67	28.78	5958534
2011-07-29	28.77	28.88	28.17	28.54	5368723
2011-08-01	28.85	29.11	27.87	28.10	5269315
2011-08-02	27.92	28.11	26.88	26.90	5287576
2011-08-03	26.99	27.06	25.79	26.73	9002163
2011-08-04	26.33	26.34	25.63	25.99	12213399
2011-08-05	26.33	26.59	24.99	26.13	13637223
2011-08-08	25.90	26.07	23.81	23.81	12256549
2011-08-09	24.27	24.89	22.99	24.87	13370515
2011-08-10	24.27	24.57	23.26	23.93	16255473
2011-08-11	24.05	24.77	23.79	24.46	11422920
2011-08-12	24.55	24.83	24.19	24.56	8041884
2011-08-15	24.73	25.49	24.61	25.38	4706113
2011-08-16	24.87	25.44	24.75	25.12	5819274
2011-08-17	25.20	25.69	24.40	24.84	5077705
2011-08-18	24.16	24.25	23.05	23.25	6801006
2011-08-19	22.89	23.72	22.55	22.68	7726716
2011-08-22	23.19	23.33	22.42	22.79	5169066
2011-08-23	22.95	23.92	22.67	23.92	5066344
2011-08-24	23.82	24.32	23.51	24.29	5027739
2011-08-25	24.43	24.59	23.47	23.57	5195374
2011-08-26	23.53	24.07	22.92	23.87	6156823
2011-08-29	24.21	25.35	24.05	25.33	5445865
2011-08-30	25.17	25.74	24.92	25.41	6181168
2011-08-31	25.50	26.07	24.67	25.09	6970747
2011-09-01	25.19	25.37	24.55	24.64	5378421
2011-09-02	24.14	24.19	23.53	23.78	4695312
2011-09-06	22.88	23.84	22.86	23.65	4655802
2011-09-07	24.11	24.66	23.96	24.55	4013724
2011-09-08	24.37	24.76	24.19	24.35	6604882
2011-09-09	24.09	24.12	23.33	23.59	8922795
2011-09-12	23.18	23.74	22.97	23.71	6482446
2011-09-13	23.70	24.40	23.65	24.04	7827279
2011-09-14	24.30	25.10	23.84	24.75	5763903
2011-09-15	25.13	25.87	25.07	25.59	6590361
2011-09-16	25.71	26.25	25.07	25.40	6334288
2011-09-19	24.98	25.27	24.56	25.10	4317088
2011-09-20	25.28	25.41	24.71	24.77	4529200
2011-09-21	24.68	25.00	23.62	23.63	6369973
2011-09-22	22.85	23.09	22.09	22.28	10333330
2011-09-23	22.11	22.89	22.00	22.71	6304872
2011-09-26	22.91	23.37	22.35	23.32	6120117
2011-09-27	23.83	24.85	23.79	24.15	4954495
2011-09-28	24.23	24.34	23.26	23.37	4841902
2011-09-29	23.87	24.13	23.23	23.79	4946188
2011-09-30	23.40	23.55	22.37	22.55	9192703
2011-10-03	22.34	22.66	21.73	21.75	5734413
2011-10-04	21.39	22.97	21.05	22.94	7729120
2011-10-05	23.03	23.78	22.74	23.73	5399286
2011-10-06	23.83	24.35	23.49	24.35	3248781
2011-10-07	24.43	24.58	23.77	24.12	3624168
2011-10-10	24.47	24.93	24.07	24.92	4267669
2011-10-11	24.85	25.39	24.74	25.35	3981846
2011-10-12	25.65	26.12	25.32	25.93	5794590
2011-10-13	25.75	25.97	25.27	25.86	4077430
2011-10-14	26.33	26.73	25.80	26.56	4370268
2011-10-17	26.57	26.57	25.63	25.78	4191052
2011-10-18	25.88	27.01	25.52	26.89	6334552
2011-10-19	26.80	27.15	26.51	26.73	3945564
2011-10-20	26.85	26.97	25.90	26.67	5419018
2011-10-21	27.09	27.46	26.79	27.17	5795283
2011-10-24	27.36	28.45	27.19	28.25	6918870
2011-10-25	28.90	28.93	27.13	27.65	8817181
2011-10-26	28.17	28.31	27.09	27.67	7233715
2011-10-27	28.65	29.56	28.14	29.26	8685897
2011-10-28	29.16	29.47	28.97	29.46	4251253
2011-10-31	29.02	29.45	28.67	28.83	5193951
2011-11-01	27.95	28.69	27.67	28.13	8057695
2011-11-02	28.57	28.95	28.23	28.51	5427961
2011-11-03	28.73	29.35	28.19	29.23	5372760
2011-11-04	28.93	29.14	28.47	29.04	3775698
2011-11-07	29.03	29.23	28.41	28.99	3215023
2011-11-08	29.13	29.41	28.79	29.33	3236727
2011-11-09	28.53	28.55	27.65	27.87	7736085
2011-11-10	28.30	28.44	27.67	27.90	4871040
2011-11-11	28.23	28.77	28.23	28.44	2668467
2011-11-14	28.41	28.44	27.23	27.53	5122282
2011-11-15	27.51	27.63	26.74	27.48	5052954
2011-11-16	27.05	27.46	26.83	26.86	4033707
2011-11-17	26.93	27.10	26.11	26.27	5761056
2011-11-18	26.28	26.46	25.96	26.11	3320941
2011-11-21	25.53	25.71	25.21	25.59	4059466
2011-11-22	25.40	25.57	24.83	25.25	3929530
2011-11-23	25.02	25.03	24.58	24.70	4453104
2011-11-25	24.69	25.42	24.56	24.85	2670916
2011-11-28	25.73	26.12	25.45	25.68	4446777
2011-11-29	25.70	26.08	25.44	25.55	2271595
2011-11-30	26.51	27.16	26.49	27.05	4909783
2011-12-01	26.99	27.47	26.80	26.90	3484692
2011-12-02	27.25	27.53	26.85	26.89	3096556
2011-12-05	27.40	27.43	26.79	27.03	5185090
2011-12-06	27.14	27.22	26.74	26.91	3230961
2011-12-07	26.80	26.82	26.11	26.51	4108156
2011-12-08	26.37	26.73	25.76	25.83	3742206
2011-12-09	26.07	26.84	26.01	26.73	4149153
2011-12-12	26.51	26.53	25.19	25.79	5352937
2011-12-13	25.93	26.29	24.84	25.07	4179265
2011-12-14	24.87	25.05	24.37	24.85	4674736
2011-12-15	24.61	24.81	24.21	24.25	3641995
2011-12-16	24.48	24.87	24.07	24.15	6146422
2011-12-19	24.36	24.52	23.59	23.65	3185808
2011-12-20	24.13	25.01	24.01	24.86	3814335
2011-12-21	24.87	25.00	24.32	24.70	3246651
2011-12-22	24.72	25.13	24.72	25.03	2248530
2011-12-23	25.21	25.32	24.99	25.32	1942839
2011-12-27	25.28	25.45	25.10	25.31	1218310
2011-12-28	25.21	25.29	24.46	24.55	2537142
2011-12-29	24.71	25.00	24.57	24.97	1466718
2011-12-30	24.94	25.23	24.83	24.98	1721589
2012-01-03	25.71	26.25	25.57	25.87	4205682
2012-01-04	25.84	26.00	25.61	25.77	3804316
2012-01-05	25.96	27.09	25.83	26.91	6280584
2012-01-06	27.03	27.05	26.63	26.76	3596349
2012-01-09	26.85	27.15	26.69	27.08	2697934
2012-01-10	27.41	28.12	27.41	28.03	5169136
2012-01-11	28.05	28.25	27.93	28.13	3049843
2012-01-12	28.31	28.54	27.88	28.21	4195147
2012-01-13	28.08	28.33	27.87	28.29	3569035
2012-01-17	28.67	29.07	28.49	28.60	4376268
2012-01-18	28.64	28.85	28.25	28.67	4004026
2012-01-19	28.82	29.44	28.61	29.27	4080582
2012-01-20	29.33	29.33	29.01	29.27	4459393
2012-01-23	29.23	29.69	29.13	29.53	2768281
2012-01-24	29.35	30.01	28.99	30.00	5347462
2012-01-25	30.09	30.45	29.65	30.37	4298001
2012-01-26	30.79	30.79	29.63	29.70	5047656
2012-01-27	29.55	29.95	29.43	29.73	4486738
2012-01-30	29.41	29.73	29.24	29.45	9935274
2012-01-31	30.67	31.09	29.16	29.47	15517304
2012-02-01	30.12	30.12	29.22	29.40	7580536
2012-02-02	29.30	29.47	28.51	28.83	7063468
2012-02-03	29.20	29.65	29.15	29.50	9258562
2012-02-06	29.53	29.55	29.10	29.21	3367863
2012-02-07	29.08	29.31	28.99	29.25	5073001
2012-02-08	29.21	29.30	28.90	29.19	4542090
2012-02-09	29.29	29.30	28.93	29.17	3201532
2012-02-10	28.87	28.92	28.41	28.85	2957110
2012-02-13	29.06	29.39	28.83	29.36	3566599
2012-02-14	29.11	29.21	28.67	28.95	2319765
2012-02-15	28.98	29.89	28.75	29.56	7754554
2012-02-16	30.06	31.33	29.88	31.01	11156790
2012-02-17	31.05	31.09	30.50	30.79	4836003
2012-02-21	30.95	31.04	30.54	30.80	4014256
2012-02-22	30.79	30.81	30.39	30.51	3078949
2012-02-23	30.35	30.77	30.03	30.59	3633469
2012-02-24	30.72	31.07	30.50	30.56	2837512
2012-02-27	30.33	30.91	29.95	30.84	4160716
2012-02-28	30.91	31.05	30.71	31.01	3452977
2012-02-29	31.08	31.11	30.49	30.67	4197514
2012-03-01	30.83	31.07	30.53	30.69	2503840
2012-03-02	30.58	30.63	29.79	29.94	4664011
2012-03-05	29.91	30.06	29.60	30.01	3404824
2012-03-06	29.74	29.82	29.25	29.43	3358056
2012-03-07	29.47	29.95	29.45	29.75	2558296
2012-03-08	30.07	30.49	30.01	30.18	3040293
2012-03-09	30.21	30.75	30.11	30.57	2487085
2012-03-12	30.57	30.71	30.29	30.59	2293719
2012-03-13	30.81	31.43	30.71	31.41	3143605
2012-03-14	31.33	31.86	31.28	31.57	2890291
2012-03-15	31.61	31.89	31.22	31.83	3102484
2012-03-16	31.77	32.00	31.52	31.58	3987595
2012-03-19	31.45	31.84	31.39	31.56	2621008
2012-03-20	31.41	31.43	30.91	31.27	2712106
2012-03-21	31.21	31.31	30.95	31.20	1761451
2012-03-22	30.92	31.02	30.39	30.81	2785840
2012-03-23	30.95	31.07	30.42	30.97	2029569
2012-03-26	31.31	31.70	31.23	31.69	2679808
2012-03-27	31.99	31.99	31.53	31.57	2261461
2012-03-28	31.52	31.66	30.69	31.07	2749734
2012-03-29	30.92	31.29	30.67	31.23	1956766
2012-03-30	31.57	31.57	30.99	31.22	2663539
2012-04-02	31.14	31.58	30.83	31.43	3054591
2012-04-03	31.37	32.15	30.87	31.10	5880898
2012-04-04	30.76	30.81	30.38	30.61	4156978
2012-04-05	30.41	30.81	30.41	30.64	3007312
2012-04-09	30.19	30.19	29.66	29.72	3801118
2012-04-10	29.71	29.71	28.93	29.09	3580443
2012-04-11	29.43	29.51	27.77	28.30	12617622
2012-04-12	28.29	28.98	28.16	28.86	3473794
2012-04-13	28.71	28.77	28.43	28.50	3335049
2012-04-16	28.58	28.86	28.39	28.71	3746641
2012-04-17	28.90	29.29	28.57	29.03	4027660
2012-04-18	28.82	28.82	28.36	28.46	5079180
2012-04-19	28.37	29.01	28.12	28.34	3937716
2012-04-20	28.42	28.62	28.09	28.15	4757452
2012-04-23	27.83	28.01	27.37	27.97	5785537
2012-04-24	28.64	28.76	27.89	28.15	5966620
2012-04-25	28.52	28.55	28.15	28.39	4532886
2012-04-26	28.35	28.85	28.22	28.75	4086588
2012-04-27	28.95	29.26	28.79	29.15	2954652
2012-04-30	29.04	29.10	28.41	28.63	3124374
2012-05-01	28.62	28.79	28.15	28.30	4895917
2012-05-02	28.13	28.75	28.03	28.71	4827096
2012-05-03	28.57	28.57	27.91	27.99	4890138
2012-05-04	27.70	27.94	27.18	27.39	3706857
2012-05-07	27.40	27.55	27.15	27.37	3055357
2012-05-08	27.14	27.44	26.93	27.41	4056847
2012-05-09	26.97	27.34	26.82	26.99	4001191
2012-05-10	27.27	27.50	25.64	26.30	14253546
2012-05-11	26.04	26.85	25.66	26.24	7381993
2012-05-14	25.89	26.56	25.83	26.26	3875152
2012-05-15	26.18	26.41	25.91	25.97	3678081
2012-05-16	25.97	26.35	25.77	25.91	4655863
2012-05-17	25.83	25.95	25.09	25.27	5624098
2012-05-18	25.34	25.41	25.00	25.06	3908203
2012-05-21	25.11	25.77	25.07	25.67	3981204
2012-05-22	25.74	25.93	25.55	25.75	2911785
2012-05-23	25.45	26.01	25.23	25.93	3183651
2012-05-24	26.00	26.03	25.38	25.67	3333213
2012-05-25	25.72	25.81	25.50	25.57	2231800
2012-05-29	25.80	26.29	25.71	26.03	3483921
2012-05-30	25.73	25.79	25.05	25.23	3560986
2012-05-31	25.19	25.34	24.67	25.05	4509327
2012-06-01	24.58	24.70	24.22	24.33	3740854
2012-06-04	24.27	24.53	23.70	23.95	3664377
2012-06-05	23.95	24.54	23.84	24.41	3973333
2012-06-06	24.64	25.25	24.62	25.23	3388057
2012-06-07	25.38	25.87	25.15	25.19	3133396
2012-06-08	25.09	25.82	24.95	25.75	3116659
2012-06-11	26.00	26.02	25.25	25.32	3526671
2012-06-12	25.45	26.39	25.28	26.29	6671248
2012-06-13	26.28	26.32	25.65	25.78	3275995
2012-06-14	25.75	26.17	25.55	26.01	3680574
2012-06-15	26.24	26.36	25.95	26.27	3520477
2012-06-18	26.14	26.39	26.02	26.28	2172552
2012-06-19	26.34	27.09	26.34	26.86	2936602
2012-06-20	26.87	26.96	26.49	26.67	2697630
2012-06-21	26.73	26.87	25.54	25.59	3999033
2012-06-22	25.76	25.82	25.33	25.63	16064091
2012-06-25	25.27	25.40	24.76	24.99	3162595
2012-06-26	24.99	25.21	24.67	25.09	2267244
2012-06-27	25.22	25.49	25.07	25.11	2515048
2012-06-28	24.93	25.27	24.73	25.10	3130815
2012-06-29	25.70	26.13	25.46	26.13	3829630
2012-07-02	26.21	26.27	25.37	25.54	3500842
2012-07-03	25.55	25.87	25.46	25.87	1838592
2012-07-05	25.69	25.89	25.29	25.58	3144115
2012-07-06	25.36	25.45	24.80	25.17	2724532
2012-07-09	25.11	25.33	24.74	24.94	2415720
2012-07-10	25.21	25.48	23.87	24.19	10162809
2012-07-11	24.11	24.23	23.83	23.94	6969606
2012-07-12	23.77	24.24	23.47	24.08	5534617
2012-07-13	24.10	24.93	24.08	24.81	4265814
2012-07-16	24.69	24.79	24.29	24.47	2044495
2012-07-17	24.29	24.60	23.90	24.39	3572940
2012-07-18	24.19	25.33	24.15	25.07	3352234
2012-07-19	25.13	25.47	25.01	25.16	2880396
2012-07-20	25.07	25.21	24.69	24.81	3363229
2012-07-23	24.24	25.33	23.63	25.18	5579599
2012-07-24	26.33	27.15	25.07	25.32	8281701
2012-07-25	25.44	25.87	25.02	25.12	4836496
2012-07-26	25.57	25.91	25.41	25.76	3689589
2012-07-27	26.25	27.37	26.09	27.20	5633052
2012-07-30	27.20	27.33	26.81	26.97	2800704
2012-07-31	27.00	27.07	26.57	26.67	3325111
2012-08-01	26.87	27.07	26.56	26.59	2338062
2012-08-02	26.42	26.54	25.11	25.71	6485595
2012-08-03	26.25	26.76	26.15	26.48	3190849
2012-08-06	26.64	26.97	26.60	26.69	1832346
2012-08-07	26.88	27.28	26.79	27.03	2363536
2012-08-08	26.99	27.11	26.71	27.03	2359102
2012-08-09	26.92	27.37	26.92	27.21	2862792
2012-08-10	27.09	27.56	26.91	27.56	2215194
2012-08-13	27.43	27.53	27.09	27.49	2341020
2012-08-14	27.61	27.69	27.29	27.40	1786059
2012-08-15	27.11	27.51	27.09	27.39	2172285
2012-08-16	27.49	27.96	27.47	27.81	2505849
2012-08-17	27.93	27.96	27.59	27.92	2364741
2012-08-20	27.73	27.77	27.40	27.49	3074022
2012-08-21	27.47	27.87	27.31	27.45	1817619
2012-08-22	27.42	27.47	26.88	27.01	2291731
2012-08-23	26.94	27.25	26.65	26.69	3236403
2012-08-24	26.67	27.21	26.58	26.85	2677242
2012-08-27	26.88	26.96	26.50	26.56	1465653
2012-08-28	26.53	26.77	26.34	26.42	2475985
2012-08-29	26.38	26.56	26.21	26.46	1265311
2012-08-30	26.29	26.41	26.15	26.25	1541085
2012-08-31	26.45	26.84	26.27	26.61	2219640
2012-09-04	26.52	26.63	25.84	26.10	2737290
2012-09-05	26.20	26.57	25.97	26.15	3256264
2012-09-06	26.41	27.34	26.41	27.34	3591847
2012-09-07	27.57	27.99	27.48	27.81	2599684
2012-09-10	27.79	27.93	27.45	27.69	1821007
2012-09-11	27.61	27.93	27.61	27.81	2352235
2012-09-12	27.09	27.90	27.05	27.63	5557077
2012-09-13	27.63	28.28	27.07	27.88	3819676
2012-09-14	27.91	28.92	27.81	28.70	5353113
2012-09-17	28.64	28.67	28.26	28.39	2534713
2012-09-18	28.32	28.40	27.98	28.09	2844283
2012-09-19	28.13	28.33	27.95	28.19	3661141
2012-09-20	27.94	28.05	27.62	27.97	3087526
2012-09-21	28.01	28.13	27.64	27.65	4658844
2012-09-24	27.59	27.73	27.42	27.61	2246011
2012-09-25	27.73	27.73	26.98	27.03	3880497
2012-09-26	26.56	26.86	26.29	26.60	3840133
2012-09-27	26.65	26.97	26.51	26.77	2106987
2012-09-28	26.63	26.80	26.40	26.68	2825758
2012-10-01	26.80	27.22	26.70	27.07	3125028
2012-10-02	27.17	27.32	26.93	27.21	3141400
2012-10-03	27.17	27.41	27.05	27.33	3216645
2012-10-04	27.38	27.79	26.94	27.75	4784161
2012-10-05	28.00	28.05	27.45	27.59	2987515
2012-10-08	27.41	27.78	27.38	27.61	1886572
2012-10-09	27.74	27.75	27.25	27.26	3374475
2012-10-10	26.67	26.89	26.35	26.65	7560348
2012-10-11	26.93	26.93	26.55	26.60	4321419
2012-10-12	26.77	27.03	26.66	26.77	3105441
2012-10-15	26.95	27.00	26.69	26.85	2690928
2012-10-16	27.03	27.30	27.03	27.23	1921903
2012-10-17	27.24	27.31	27.09	27.27	3003964
2012-10-18	27.23	27.32	27.10	27.23	4068130
2012-10-19	27.26	27.26	26.81	26.94	6589836
2012-10-22	26.95	27.45	26.80	27.40	3512677
2012-10-23	26.97	27.03	26.68	27.01	3863091
2012-10-24	27.05	27.09	26.37	26.38	5239548
2012-10-25	28.11	28.71	27.36	28.52	15723530
2012-10-26	28.67	29.00	28.42	28.89	6953601
2012-10-31	29.00	29.01	28.59	28.91	3730348
2012-11-01	29.00	30.37	28.81	30.21	7191763
2012-11-02	30.23	30.45	29.54	30.01	8160798
2012-11-05	29.87	30.18	29.78	30.03	3749442
2012-11-06	30.05	30.36	30.03	30.08	4100200
2012-11-07	29.79	30.05	29.06	29.07	5574607
2012-11-08	28.99	29.33	28.76	28.81	3575650
2012-11-09	28.87	29.01	28.64	28.67	2861496
2012-11-12	28.81	28.87	28.55	28.69	1870911
2012-11-13	28.45	28.98	28.39	28.53	2384809
2012-11-14	28.59	28.66	27.65	27.71	3880450
2012-11-15	27.74	27.97	27.45	27.85	4312642
2012-11-16	27.83	28.05	27.57	27.89	4716955
2012-11-19	28.23	28.35	27.97	28.22	3188617
2012-11-20	28.05	28.31	27.99	28.24	2338030
2012-11-21	28.24	28.55	28.04	28.37	2573073
2012-11-23	28.53	28.81	28.21	28.70	1371168
2012-11-26	28.63	28.94	28.57	28.85	2340526
2012-11-27	28.70	29.13	28.67	28.78	2716327
2012-11-28	28.57	29.43	28.56	29.43	2926791
2012-11-29	29.51	29.66	29.34	29.45	2193286
2012-11-30	29.48	29.51	29.20	29.29	2680005
2012-12-03	29.41	29.50	28.89	28.99	2809527
2012-12-04	29.06	29.27	28.58	28.95	5270841
2012-12-05	29.03	29.69	28.88	29.36	4299324
2012-12-06	29.35	29.37	28.86	28.86	4565530
2012-12-07	29.06	29.27	28.97	29.23	2656711
2012-12-10	29.19	29.71	29.16	29.67	2218590
2012-12-11	29.92	30.23	29.74	30.17	3588468
2012-12-12	29.71	30.09	29.61	29.76	2571835
2012-12-13	29.75	29.87	29.23	29.27	3072402
2012-12-14	29.34	29.63	29.24	29.27	2962099
2012-12-17	29.45	29.57	29.23	29.54	2946376
2012-12-18	29.63	30.00	29.53	29.99	3037876
2012-12-19	29.93	30.29	29.78	29.96	3522871
2012-12-20	30.03	30.03	29.70	29.99	2842977
2012-12-21	29.26	29.91	29.11	29.89	6066439
2012-12-24	29.94	29.97	29.56	29.78	806098
2012-12-26	29.81	30.10	29.80	29.85	1946760
2012-12-27	29.85	29.93	29.19	29.75	2516241
2012-12-28	29.50	29.89	29.43	29.62	2519356
2012-12-31	29.56	30.14	29.48	30.14	2871342
2013-01-02	30.81	31.44	30.77	31.03	4159285
2013-01-03	30.64	31.23	30.64	30.89	3604722
2013-01-04	31.05	31.31	30.91	31.20	2782215
2013-01-07	30.99	31.10	30.79	30.86	1938793
2013-01-08	30.76	30.77	30.33	30.59	2397597
2013-01-09	30.38	30.53	30.28	30.42	3158920
2013-01-10	30.61	30.69	30.32	30.67	2942491
2013-01-11	30.71	30.94	30.41	30.69	2091601
2013-01-14	30.69	30.81	30.47	30.79	2091463
2013-01-15	30.52	30.78	30.40	30.73	1916094
2013-01-16	30.60	30.65	30.35	30.49	1939798
2013-01-17	30.49	31.06	30.49	30.97	1964521
2013-01-18	30.90	30.99	30.59	30.91	2325045
2013-01-22	30.77	31.00	30.75	30.98	1918545
2013-01-23	31.04	31.13	30.67	30.79	1990158
2013-01-24	30.97	32.33	30.82	31.85	6459576
2013-01-25	31.91	32.19	31.82	32.15	3121992
2013-01-28	32.27	32.43	32.07	32.11	3056742
2013-01-29	32.19	32.43	31.85	32.37	2955405
2013-01-30	32.12	32.38	31.97	32.10	3794178
2013-01-31	31.86	32.50	31.29	31.37	5609569
2013-02-01	31.68	31.94	31.54	31.70	4705599
2013-02-04	31.57	31.96	31.24	31.31	3714927
2013-02-05	31.61	31.88	31.39	31.73	3005865
2013-02-06	31.59	32.21	31.58	31.87	2804700
2013-02-07	31.35	31.73	31.01	31.44	3423661
2013-02-08	31.61	31.84	31.41	31.67	1749627
2013-02-11	31.75	31.87	31.51	31.86	1562637
2013-02-12	31.99	32.05	31.81	31.95	1677219
2013-02-13	32.01	32.10	31.69	32.03	1791718
2013-02-14	31.87	32.13	31.63	32.11	1712797
2013-02-15	32.04	32.21	31.92	32.06	2880558
2013-02-19	32.17	32.47	32.07	32.31	2119936
2013-02-20	32.28	32.28	31.47	31.55	3408298
2013-02-21	31.43	31.47	30.85	31.13	2944368
2013-02-22	31.26	31.44	31.11	31.24	1849468
2013-02-25	31.45	31.56	30.79	30.80	2658966
2013-02-26	30.93	31.16	30.54	31.05	2650587
2013-02-27	31.03	31.79	31.01	31.63	1998492
2013-02-28	31.64	32.01	31.59	31.63	2314956
2013-03-01	31.49	31.56	31.10	31.31	3053961
2013-03-04	31.27	31.27	30.58	31.23	4080768
2013-03-05	31.52	32.43	31.52	32.24	4152846
2013-03-06	32.33	32.76	32.21	32.32	2807716
2013-03-07	32.49	33.16	32.45	32.93	4259614
2013-03-08	33.14	33.64	33.00	33.64	4181133
2013-03-11	33.52	33.96	33.52	33.91	2469018
2013-03-12	33.81	33.96	33.23	33.47	2672298
2013-03-13	33.65	33.87	33.28	33.81	2391004
2013-03-14	33.83	34.09	33.73	34.05	2101024
2013-03-15	33.88	34.25	33.82	33.97	3510886
2013-03-18	33.53	33.81	32.86	33.55	2449627
2013-03-19	33.55	33.78	33.17	33.30	3346992
2013-03-20	33.66	33.69	33.19	33.33	2067816
2013-03-21	33.07	33.20	32.64	33.07	4519278
2013-03-22	33.24	33.37	33.17	33.36	2659506
2013-03-25	33.47	33.47	32.79	32.97	3028758
2013-03-26	33.15	33.48	33.03	33.43	2258281
2013-03-27	33.17	33.47	33.03	33.42	1572772
2013-03-28	33.37	33.77	33.35	33.71	2303931
2013-04-01	33.71	33.86	33.10	33.27	1572352
2013-04-02	33.42	33.69	33.27	33.49	5985567
2013-04-03	33.43	33.49	32.22	32.41	4312066
2013-04-04	32.42	32.63	32.05	32.26	3808693
2013-04-05	31.71	32.19	31.52	32.13	4204135
2013-04-08	32.10	32.21	31.80	32.14	5212282
2013-04-09	32.25	32.79	32.17	32.67	2631039
2013-04-10	32.76	33.48	32.71	33.43	2795989
2013-04-11	33.55	33.91	33.41	33.70	2147776
2013-04-12	33.71	33.71	33.07	33.49	2837322
2013-04-15	33.26	33.35	31.96	32.01	3702837
2013-04-16	32.25	32.61	32.07	32.43	1989222
2013-04-17	32.05	32.16	31.41	31.71	3568057
2013-04-18	31.75	31.95	31.44	31.59	2147404
2013-04-19	31.53	32.28	31.49	32.13	3493507
2013-04-22	32.37	32.79	31.97	32.69	4121109
2013-04-23	32.53	32.70	31.86	32.51	5499624
2013-04-24	32.45	32.98	32.45	32.66	2392872
2013-04-25	32.89	33.44	32.74	33.21	3071719
2013-04-26	33.22	33.37	32.87	33.01	1949818
2013-04-29	33.06	33.35	33.02	33.22	1696773
2013-04-30	32.85	33.19	32.65	33.19	2936379
2013-05-01	33.02	33.15	32.91	33.02	3678600
2013-05-02	33.11	34.14	33.05	33.93	3544762
2013-05-03	34.42	35.41	34.38	35.03	4413087
2013-05-06	34.13	34.89	33.34	34.65	3164815
2013-05-07	34.67	34.98	34.62	34.98	1962445
2013-05-08	34.87	35.58	34.79	35.46	3357288
2013-05-09	35.29	35.61	35.01	35.13	2496292
2013-05-10	35.15	35.27	34.97	35.07	1930860
2013-05-13	34.85	35.13	34.79	34.95	2025795
2013-05-14	34.94	35.40	34.87	35.27	2529592
2013-05-15	34.93	35.55	34.54	35.47	2443857
2013-05-16	35.28	35.63	35.08	35.18	2603539
2013-05-17	35.49	36.46	35.40	36.36	4360318
2013-05-20	36.13	36.53	36.12	36.37	2356339
2013-05-21	36.37	36.57	36.17	36.42	2373274
2013-05-22	36.52	36.70	35.84	36.08	2304826
2013-05-23	35.78	36.16	35.74	35.97	1922506
2013-05-24	35.55	35.69	35.22	35.57	1931382
2013-05-28	36.01	36.37	35.77	35.98	1410801
2013-05-29	35.71	36.18	35.59	35.98	1674979
2013-05-30	35.97	36.44	35.95	36.11	1119771
2013-05-31	35.99	36.37	35.65	35.73	2806873
2013-06-03	35.93	36.01	34.79	35.81	3780267
2013-06-04	35.79	35.99	35.17	35.89	3242808
2013-06-05	35.88	35.94	35.15	35.19	2619111
2013-06-06	35.31	35.57	34.97	35.56	1539165
2013-06-07	35.81	36.29	35.61	36.23	1866546
2013-06-10	36.37	36.43	35.85	36.06	1553358
2013-06-11	35.56	36.01	35.41	35.56	1311550
2013-06-12	35.84	35.91	35.06	35.10	1114039
2013-06-13	34.96	36.09	34.89	35.93	1598503
2013-06-14	35.79	36.04	35.48	35.48	1376326
2013-06-17	35.69	36.15	35.62	35.91	1444690
2013-06-18	35.95	36.43	35.86	36.34	1032643
2013-06-19	36.27	36.39	35.88	35.88	1270171
2013-06-20	35.43	35.51	34.68	34.81	2507916
2013-06-21	35.10	35.12	34.47	34.89	4290019
2013-06-24	34.62	34.65	34.09	34.09	4013295
2013-06-25	34.46	34.70	34.26	34.59	2322079
2013-06-26	34.99	35.23	34.77	35.09	1422864
2013-06-27	35.31	35.81	35.24	35.75	2270838
2013-06-28	35.52	35.97	35.49	35.77	3219226
2013-07-01	35.77	36.21	35.77	36.17	2145567
2013-07-02	36.17	36.36	35.67	35.95	1925343
2013-07-03	35.23	35.74	35.06	35.65	1810302
2013-07-05	35.95	36.25	35.55	36.25	1459644
2013-07-08	36.49	36.59	36.30	36.39	1597158
2013-07-09	36.67	36.84	36.43	36.64	1818730
2013-07-10	36.51	36.79	36.33	36.51	1531894
2013-07-11	36.99	37.94	36.87	37.88	3629881
2013-07-12	37.85	37.93	37.54	37.77	2546709
2013-07-15	37.87	38.23	37.78	38.11	1630683
2013-07-16	38.17	38.27	37.71	37.83	1537104
2013-07-17	37.87	38.12	37.70	37.97	1418049
2013-07-18	37.83	38.52	37.81	38.36	1852983
2013-07-19	38.54	38.62	38.21	38.42	3124867
2013-07-22	38.94	39.05	38.45	38.54	3492168
2013-07-23	39.69	40.00	38.01	38.17	4669911
2013-07-24	37.15	37.67	37.09	37.47	5074332
2013-07-25	37.47	37.61	37.14	37.42	1985763
2013-07-26	37.09	37.54	37.01	37.40	1963014
2013-07-29	37.37	37.56	37.19	37.37	1362562
2013-07-30	37.68	37.93	37.40	37.57	2333625
2013-07-31	37.73	37.81	37.49	37.51	1914580
2013-08-01	37.83	38.09	37.69	37.88	2159397
2013-08-02	37.69	38.05	37.49	37.96	2063622
2013-08-05	37.77	37.93	37.51	37.59	1311085
2013-08-06	37.40	37.49	37.09	37.42	1869318
2013-08-07	37.27	37.33	36.85	37.13	1694578
2013-08-08	37.40	37.52	37.05	37.34	1392721
2013-08-09	37.19	37.37	36.97	37.29	1018885
2013-08-12	37.05	37.66	36.93	37.57	1185270
2013-08-13	37.55	37.73	37.34	37.59	1109506
2013-08-14	37.47	37.48	37.05	37.19	1302006
2013-08-15	36.79	36.81	36.32	36.56	1440373
2013-08-16	36.43	36.78	36.35	36.49	1608348
2013-08-19	36.51	36.64	36.23	36.27	1441483
2013-08-20	36.29	36.69	36.08	36.55	1136394
2013-08-21	36.29	36.56	35.97	36.15	1604473
2013-08-22	36.19	36.93	36.17	36.83	1273545
2013-08-23	36.95	36.98	36.40	36.81	1626721
2013-08-26	36.70	36.93	36.49	36.54	1217677
2013-08-27	36.13	36.18	35.61	35.71	2189610
2013-08-28	35.73	36.28	35.59	35.97	2283705
2013-08-29	35.81	36.31	35.77	36.00	1500351
2013-08-30	35.95	36.04	35.61	35.74	1620732
2013-09-03	36.35	36.54	35.47	35.71	2335611
2013-09-04	35.58	36.19	35.38	36.06	1992105
2013-09-05	36.05	36.60	35.96	36.40	2099761
2013-09-06	35.96	36.65	35.71	36.16	1601446
2013-09-09	36.33	36.89	36.16	36.75	1340590
2013-09-10	37.05	37.48	36.99	37.32	1630821
2013-09-11	37.33	37.43	37.09	37.38	1746237
2013-09-12	37.29	37.41	37.14	37.32	1372095
2013-09-13	37.29	37.54	37.28	37.52	1380891
2013-09-16	38.07	38.17	37.93	37.98	1754562
2013-09-17	37.95	38.11	37.72	37.98	1115404
2013-09-18	37.91	38.59	37.74	38.46	1735516
2013-09-19	38.64	38.88	38.51	38.70	1661007
2013-09-20	38.80	38.95	38.28	38.43	4784899
2013-09-23	38.10	38.42	38.03	38.21	2038584
2013-09-24	38.28	38.37	37.70	37.85	2984547
2013-09-25	37.75	37.93	37.46	37.61	2711407
2013-09-26	37.77	37.85	37.44	37.63	1424217
2013-09-27	37.35	37.36	37.05	37.20	1559307
2013-09-30	36.93	37.14	36.58	37.11	2966829
2013-10-01	37.08	37.45	36.93	37.16	2136853
2013-10-02	36.82	37.15	36.69	37.15	1675743
2013-10-03	37.21	37.42	36.74	36.91	2534257
2013-10-04	37.02	37.09	36.76	37.01	2311777
2013-10-07	36.61	36.97	36.43	36.61	1805121
2013-10-08	36.53	36.69	36.02	36.05	2150941
2013-10-09	36.11	36.33	35.78	36.16	2244900
2013-10-10	36.50	37.20	36.47	37.14	2982760
2013-10-11	36.86	37.51	36.85	37.46	1495926
2013-10-14	37.19	37.82	37.13	37.72	1379742
2013-10-15	37.46	37.75	37.21	37.31	1708137
2013-10-16	37.73	38.00	37.31	37.97	1797598
2013-10-17	37.78	38.33	37.57	38.29	1598604
2013-10-18	38.33	38.49	38.18	38.37	1606081
2013-10-21	38.29	38.46	38.09	38.44	1621380
2013-10-22	38.67	39.07	38.49	38.94	1971484
2013-10-23	38.65	38.93	38.52	38.80	1735812
2013-10-24	38.94	39.01	38.57	38.98	1416697
2013-10-25	39.09	39.09	38.45	39.03	2298652
2013-10-28	38.93	39.18	38.64	38.81	2736648
2013-10-29	38.05	38.32	36.96	37.75	6342868
2013-10-30	37.59	37.82	36.86	37.05	3529848
2013-10-31	37.15	37.28	36.88	37.07	2539870
2013-11-01	37.19	37.51	36.92	37.48	3829435
2013-11-04	37.61	37.73	37.41	37.71	1946721
2013-11-05	37.42	38.55	37.26	38.17	3709654
2013-11-06	38.47	38.47	37.83	37.93	1430532
2013-11-07	37.98	38.11	37.29	37.36	1822663
2013-11-08	37.34	37.89	37.27	37.89	1859344
2013-11-11	37.90	38.06	37.76	38.00	1631647
2013-11-12	38.01	38.29	37.61	37.87	2530093
2013-11-13	37.36	37.73	37.36	37.73	2007279
2013-11-14	37.87	38.02	37.64	38.00	1326582
2013-11-15	38.03	38.14	37.89	38.00	1592094
2013-11-18	38.03	38.23	37.53	37.59	1868566
2013-11-19	37.38	37.67	37.00	37.04	2201016
2013-11-20	37.23	37.23	36.69	36.83	1478302
2013-11-21	37.01	37.60	36.80	37.54	1698906
2013-11-22	37.63	37.77	37.47	37.76	1360165
2013-11-25	37.77	37.95	37.64	37.82	1847985
2013-11-26	37.95	38.09	37.84	37.97	1646460
2013-11-27	38.03	38.23	37.90	38.19	977050
2013-11-29	38.29	38.40	38.12	38.21	759300
2013-12-02	38.13	38.30	38.01	38.09	1358400
2013-12-03	37.91	38.12	37.19	37.53	3006012
2013-12-04	37.16	37.57	36.67	37.02	2374656
2013-12-05	37.05	37.33	36.91	37.07	1619608
2013-12-06	37.86	38.01	37.35	37.97	1687596
2013-12-09	38.15	38.25	37.82	37.91	1092012
2013-12-10	37.87	38.17	37.76	38.07	1284724
2013-12-11	37.99	38.21	37.34	37.40	1710622
2013-12-12	37.33	37.85	37.29	37.36	2204185
2013-12-13	37.57	37.71	37.43	37.44	1556497
2013-12-16	37.65	38.39	37.65	38.21	2094130
2013-12-17	38.20	38.69	38.06	38.57	2288509
2013-12-18	38.05	38.50	37.37	38.49	4310853
2013-12-19	38.79	38.49	37.99	38.19	1492330
2013-12-20	38.23	38.56	38.06	38.41	2557387
2013-12-23	38.45	38.81	38.39	38.55	1700733
2013-12-24	38.31	38.87	38.43	38.76	562828
2013-12-26	38.84	39.26	38.79	39.15	1350945
2013-12-27	39.07	39.21	38.91	38.98	1502647
2013-12-30	38.97	39.33	38.97	39.23	1050075
2013-12-31	39.43	39.57	39.21	39.45	1471288
2014-01-02	39.29	39.33	38.81	39.01	1616968
2014-01-03	39.07	39.36	38.86	39.09	1614669
2014-01-06	39.78	40.11	39.27	39.44	5253201
2014-01-07	39.43	39.58	39.20	39.41	2333212
2014-01-08	39.41	39.49	38.95	39.31	2671209
2014-01-09	39.39	39.49	38.83	39.33	1581744
2014-01-10	39.41	39.47	38.99	39.46	1851237
2014-01-13	39.24	39.51	38.79	38.93	2183215
2014-01-14	38.98	39.16	38.69	39.08	2389204
2014-01-15	39.13	39.54	38.91	39.26	2053305
2014-01-16	39.33	39.50	39.13	39.50	1696132
2014-01-17	39.45	39.82	39.33	39.69	2550076
2014-01-21	39.89	40.00	39.32	39.57	1807708
2014-01-22	39.59	39.74	39.27	39.32	1649994
2014-01-23	38.90	39.21	38.80	38.83	2578842
2014-01-24	38.63	38.63	37.47	37.49	3692233
2014-01-27	37.38	38.17	37.09	37.70	3136629
2014-01-28	37.73	38.09	37.36	37.87	1970523
2014-01-29	37.47	38.19	37.25	37.69	2662540
2014-01-30	38.04	38.50	37.57	38.30	3193555
2014-01-31	36.89	38.00	36.75	37.33	5223100
2014-02-03	37.11	38.33	35.90	36.00	4488171
2014-02-04	36.31	36.91	35.73	36.71	7100533
2014-02-05	37.35	37.98	36.97	37.93	9138318
2014-02-06	37.87	39.23	37.81	39.09	4652442
2014-02-07	39.19	39.72	39.06	39.43	3408805
2014-02-10	39.29	39.39	38.82	38.99	2377149
2014-02-11	37.40	39.65	38.91	39.46	2089624
2014-02-12	39.53	39.83	39.33	39.49	2475487
2014-02-13	39.17	39.93	38.90	39.90	3060607
2014-02-14	39.65	41.11	39.65	41.03	5663469
2014-02-18	41.17	41.86	41.13	41.53	4016860
2014-02-19	41.33	41.73	41.12	41.21	3465736
2014-02-20	41.30	41.53	41.10	41.33	2103966
2014-02-21	43.29	43.39	41.23	41.58	3087723
2014-02-24	41.80	43.57	41.69	42.79	6503131
2014-02-25	42.62	43.21	42.31	43.11	3722269
2014-02-26	43.29	43.42	42.73	42.97	2471695
2014-02-27	43.66	43.67	42.80	43.33	2485884
2014-02-28	43.53	44.31	43.21	43.89	3922158
2014-03-03	43.35	43.64	43.13	43.39	2728770
2014-03-04	43.93	44.10	43.57	43.94	3720196
2014-03-05	43.92	44.25	43.37	43.54	3027810
2014-03-06	43.79	43.97	43.58	43.93	1840129
2014-03-07	43.95	44.29	43.75	43.95	1917477
2014-03-10	44.65	43.98	43.38	43.71	1489680
2014-03-11	43.43	44.33	43.43	43.85	2184654
2014-03-12	43.59	44.26	43.45	44.23	2232567
2014-03-13	44.42	44.42	43.21	43.53	3256245
2014-03-14	43.33	43.72	43.21	43.33	2694685
2014-03-17	43.78	44.61	43.72	44.34	2543551
2014-03-18	44.32	44.94	44.11	44.83	2561916
2014-03-19	44.69	44.92	44.02	44.46	2386762
2014-03-20	44.16	44.79	44.07	44.63	1614898
2014-03-21	44.77	45.41	44.62	44.93	4815573
2014-03-24	45.01	45.05	43.99	44.42	3026349
2014-03-25	45.63	45.87	44.71	45.10	4521231
2014-03-26	45.21	45.47	44.33	44.35	2640648
2014-03-27	44.35	44.45	43.73	43.95	3206712
2014-03-28	44.09	44.73	43.99	44.37	2252595
2014-03-31	44.69	45.58	44.55	44.96	3903030
2014-04-01	45.33	45.40	44.97	45.21	3483235
2014-04-02	45.35	45.58	45.19	45.51	2545735
2014-04-03	45.43	45.50	44.77	44.94	3180552
2014-04-04	45.41	45.58	43.62	43.82	5028862
2014-04-07	43.83	43.94	43.01	43.24	3121702
2014-04-08	43.21	43.97	43.05	43.71	2699181
2014-04-09	44.03	44.71	43.78	44.46	3089505
2014-04-10	44.40	44.46	43.17	43.31	3783781
2014-04-11	43.94	43.51	42.57	42.75	3645826
2014-04-14	43.10	43.32	42.58	42.86	2926363
2014-04-15	43.00	43.38	42.32	43.03	2340031
2014-04-16	43.71	43.95	43.11	43.79	2086906
2014-04-17	43.69	43.91	43.46	43.59	1998846
2014-04-21	43.69	44.02	43.45	43.93	1496871
2014-04-22	43.87	44.17	43.76	43.91	1739185
2014-04-23	43.97	44.19	43.84	44.01	1265148
2014-04-24	44.05	44.50	44.05	44.19	1982161
2014-04-25	43.51	44.26	43.51	43.77	2358583
2014-04-28	44.11	44.52	43.20	43.87	3695511
2014-04-29	42.35	43.30	42.03	42.33	6270666
2014-04-30	42.23	42.67	41.88	42.65	4892398
2014-05-01	42.49	42.96	42.47	42.73	2520912
2014-05-02	42.97	43.01	42.10	42.19	3319360
2014-05-05	41.77	42.46	41.68	42.25	2960511
2014-05-06	42.05	42.32	41.71	41.83	1901721
2014-05-07	41.98	42.12	41.45	41.92	1827357
2014-05-08	42.34	42.44	41.60	42.00	2482273
2014-05-09	42.01	42.11	41.50	41.71	2412180
2014-05-12	42.06	42.59	41.92	42.55	1860012
2014-05-13	42.48	42.64	42.15	42.26	1923184
2014-05-14	42.17	42.24	41.26	41.40	3045555
2014-05-15	41.33	41.33	40.29	40.81	3745105
2014-05-16	40.89	40.96	40.14	40.92	2330400
2014-05-19	40.91	41.47	40.71	41.43	3381336
2014-05-20	41.21	41.45	40.74	40.94	2823351
2014-05-21	41.12	41.53	41.00	41.45	1991293
2014-05-22	41.38	41.77	41.29	41.55	1623891
2014-05-23	41.71	42.00	41.49	41.97	1612327
2014-05-27	42.39	43.16	42.17	42.68	2574600
2014-05-28	42.68	42.75	42.40	42.57	1803030
2014-05-29	42.57	42.59	42.13	42.28	2305677
2014-05-30	42.39	42.39	42.04	42.24	1805262
2014-06-02	42.25	42.38	41.75	42.13	1636452
2014-06-03	42.21	42.69	41.73	42.25	3227566
2014-06-04	42.10	42.39	42.03	42.20	1445125
2014-06-05	42.41	42.73	42.14	42.63	1350370
2014-06-06	42.90	43.42	42.67	43.12	2102550
2014-06-09	42.97	43.73	42.87	43.30	2423002
2014-06-10	43.17	43.34	42.93	42.99	1483833
2014-06-11	42.77	42.80	42.45	42.63	1293481
2014-06-12	42.38	42.61	41.79	41.94	1786149
2014-06-13	42.93	42.30	41.82	42.19	1524297
2014-06-16	42.05	42.30	41.76	42.22	2289394
2014-06-17	42.03	42.47	41.85	42.35	2821263
2014-06-18	42.31	42.65	42.03	42.53	2174367
2014-06-19	42.65	42.91	42.37	42.82	2465247
2014-06-20	42.64	43.06	42.69	42.92	3550171
2014-06-23	42.85	43.10	42.62	42.69	1323694
2014-06-24	42.87	43.02	42.35	42.44	2094792
2014-06-25	42.15	42.62	42.11	42.51	1855965
2014-06-26	42.63	42.63	41.89	42.20	2268294
2014-06-27	42.16	42.36	41.88	41.93	9297648
2014-06-30	41.99	42.10	41.74	41.89	1872786
2014-07-01	41.89	42.42	42.05	42.31	2431452
2014-07-02	42.33	42.90	42.33	42.52	1825798
2014-07-03	44.40	45.09	44.34	44.83	5561131
2014-07-07	44.67	44.77	43.95	43.97	3158415
2014-07-08	43.78	44.05	43.59	43.77	2965567
2014-07-09	43.94	44.10	43.54	43.69	1554760
2014-07-10	43.11	43.73	42.89	43.31	2076169
2014-07-11	42.95	43.77	42.95	43.73	1857439
2014-07-14	44.13	44.21	43.74	43.95	1448470
2014-07-15	43.96	44.19	43.61	43.82	1660668
2014-07-16	43.95	44.23	43.87	44.17	1433473
2014-07-17	43.79	44.27	43.51	43.62	1671250
2014-07-18	44.15	44.03	43.51	43.97	1592655
2014-07-21	44.00	44.01	43.58	43.81	1332580
2014-07-22	44.15	44.41	43.95	44.01	1888797
2014-07-23	44.12	44.19	43.68	43.94	2362585
2014-07-24	43.92	43.99	43.65	43.70	1550818
2014-07-25	43.53	43.54	43.17	43.36	1675077
2014-07-28	43.32	43.45	42.69	43.21	2442904
2014-07-29	43.59	44.27	42.26	42.33	3807994
2014-07-30	42.59	42.89	42.01	42.59	2007585
2014-07-31	41.17	42.47	41.47	41.51	2671377
2014-08-01	41.33	41.63	40.77	40.98	3491500
2014-08-04	40.97	41.37	40.65	41.23	1909093
2014-08-05	41.60	41.83	40.73	40.93	3324588
2014-08-06	41.47	41.59	40.46	40.63	2207697
2014-08-07	40.92	41.10	40.34	40.52	2002662
2014-08-08	40.67	41.33	40.60	41.25	2238346
2014-08-11	41.37	41.60	41.11	41.27	1615591
2014-08-12	41.18	41.57	40.94	41.14	1186369
2014-08-13	40.54	41.35	40.54	41.32	1106781
2014-08-14	41.43	41.56	41.33	41.55	1005049
2014-08-15	41.95	41.95	41.17	41.46	1656607
2014-08-18	41.82	42.31	41.47	42.30	1605547
2014-08-19	42.11	42.51	42.22	42.37	1368090
2014-08-20	42.44	42.97	42.40	42.87	1598796
2014-08-21	42.89	42.93	42.17	42.21	1694629
2014-08-22	42.25	42.25	41.60	41.83	1695783
2014-08-25	42.07	42.21	41.90	42.11	1607220
2014-08-26	42.22	42.24	41.81	41.82	1019781
2014-08-27	42.04	42.04	41.63	41.78	914598
2014-08-28	41.94	41.94	41.36	41.79	1212226
2014-08-29	42.03	42.03	41.73	41.87	1243375
2014-09-02	42.07	42.07	41.62	41.83	1696371
2014-09-03	42.13	42.15	41.45	41.53	1754323
2014-09-04	41.66	42.02	41.41	41.55	2457226
2014-09-05	41.38	41.49	40.92	41.07	3374869
2014-09-08	40.82	41.20	40.77	40.98	1494445
2014-09-09	40.77	41.00	40.53	40.55	2383630
2014-09-10	40.55	40.65	40.00	40.37	2060049
2014-09-11	40.09	40.49	40.07	40.45	1818012
2014-09-12	40.45	40.54	39.89	40.09	2444938
2014-09-15	40.06	40.15	39.61	39.69	1718281
2014-09-16	39.63	39.67	39.10	39.47	3597364
2014-09-17	39.59	40.03	39.41	39.77	3121567
2014-09-18	39.85	40.11	39.69	40.05	1810339
2014-09-19	40.11	40.35	39.75	39.85	3515686
2014-09-22	39.63	39.74	39.15	39.53	2394421
2014-09-23	39.49	39.49	38.93	38.97	2672436
2014-09-24	39.19	39.28	38.77	39.09	2569033
2014-09-25	38.88	39.03	38.39	38.49	2816476
2014-09-26	38.40	38.61	38.28	38.38	2996772
2014-09-29	37.91	38.21	37.74	38.13	3028578
2014-09-30	38.07	38.28	37.83	37.92	3691137
2014-10-01	37.81	37.89	37.34	37.47	3582174
2014-10-02	37.44	38.29	37.40	38.04	4384152
2014-10-03	38.13	38.71	38.13	38.61	4247739
2014-10-06	38.71	39.02	38.65	38.87	3907441
2014-10-07	38.64	38.74	37.83	37.85	3961803
2014-10-08	37.79	39.22	37.59	39.17	4174729
2014-10-09	38.33	39.27	38.11	38.27	5115079
2014-10-10	38.15	38.45	37.64	37.65	2946693
2014-10-13	37.68	37.97	37.03	37.06	2485692
2014-10-14	37.43	38.47	37.35	38.05	2590543
2014-10-15	37.59	38.26	36.89	38.05	5112514
2014-10-16	37.56	38.92	37.33	38.70	3478219
2014-10-17	38.99	39.44	38.76	38.93	3987574
2014-10-20	38.79	38.97	38.34	38.61	3048969
2014-10-21	38.83	39.64	38.73	39.60	3559836
2014-10-22	39.69	39.78	39.33	39.57	5931468
2014-10-23	39.57	40.55	39.87	40.39	2754588
2014-10-24	40.55	40.99	40.29	40.93	2746078
2014-10-27	40.60	40.95	40.35	40.86	4164630
2014-10-28	41.74	42.18	41.31	41.97	5202130
2014-10-29	41.98	42.73	41.89	42.23	3675193
2014-10-30	40.28	42.65	40.28	42.57	2968617
2014-10-31	44.14	44.14	42.84	43.55	4702867
2014-11-03	43.47	43.92	43.27	43.59	2987823
2014-11-04	43.30	43.73	43.27	43.59	3314257
2014-11-05	44.30	44.75	43.86	43.97	3099973
2014-11-06	44.03	44.49	43.88	44.38	3283767
2014-11-07	44.57	44.66	44.19	44.63	1947744
2014-11-10	44.67	44.67	44.33	44.55	2260819
2014-11-11	44.47	44.58	44.13	44.35	2341918
2014-11-12	44.11	44.70	43.87	44.60	1821777
2014-11-13	44.70	44.77	44.49	44.69	482001
2014-11-14	44.45	44.58	44.25	44.42	1434709
2014-11-17	44.43	44.48	44.19	44.37	1280803
2014-11-18	44.31	44.63	44.25	44.36	1845382
2014-11-19	44.35	44.42	43.97	44.29	2219058
2014-11-20	43.83	44.34	43.65	44.33	1962469
2014-11-21	44.95	45.08	44.55	44.65	3565962
2014-11-24	44.86	45.04	44.64	44.89	1791789
2014-11-25	45.03	45.36	44.86	45.29	3644229
2014-11-26	45.23	45.33	44.75	44.91	1555248
2014-11-28	45.01	45.06	44.47	44.68	1657470
2014-12-01	44.69	45.20	44.40	44.99	3055720
2014-12-02	45.13	45.53	45.04	45.49	2412235
2014-12-03	45.91	47.21	45.57	47.17	4473214
2014-12-04	47.43	47.43	46.71	46.82	2400520
2014-12-05	46.69	47.14	46.61	46.83	2108554
2014-12-08	46.67	47.13	46.19	46.41	1818378
2014-12-09	46.00	47.18	45.89	47.01	2577198
2014-12-10	47.01	47.01	45.50	45.54	2751403
2014-12-11	45.85	46.52	45.58	46.30	3089283
2014-12-12	45.76	45.99	45.13	45.13	3701791
2014-12-15	45.60	45.71	44.49	45.01	2877490
2014-12-16	44.97	45.93	44.62	45.15	4172698
2014-12-17	44.35	45.43	44.15	45.33	5847471
2014-12-18	45.96	46.36	45.60	46.36	3902322
2014-12-19	46.32	46.67	46.13	46.16	6322312
2014-12-22	46.19	46.36	46.01	46.13	2268858
2014-12-23	46.33	46.85	46.21	46.30	1963666
2014-12-24	46.47	46.51	46.23	46.28	749026
2014-12-26	46.35	46.51	46.07	46.09	1409736
2014-12-29	45.99	46.60	45.87	46.40	1509316
2014-12-30	46.20	46.31	45.83	45.87	1662501
2014-12-31	46.21	46.30	45.33	45.34	1688701
2015-01-02	45.48	45.91	44.96	45.43	2265313
2015-01-05	45.13	45.43	43.83	43.91	4094527
2015-01-06	44.07	44.42	43.22	43.97	6294736
2015-01-07	44.30	44.56	43.84	44.55	2675448
2015-01-08	44.97	45.17	44.59	45.14	3086965
2015-01-09	45.16	45.31	43.33	43.49	4423947
2015-01-12	44.26	44.42	43.34	43.89	4380843
2015-01-13	44.28	44.83	43.03	43.57	3254731
2015-01-14	43.09	43.49	42.61	43.17	3121923
2015-01-15	43.33	43.61	42.21	42.24	2972932
2015-01-16	42.17	43.05	42.05	43.00	2883304
2015-01-20	43.17	43.27	42.65	42.99	1972803
2015-01-21	42.72	43.52	42.62	43.40	2442339
2015-01-22	43.20	43.61	42.61	43.11	3827403
2015-01-23	43.15	43.37	42.89	43.03	2844628
2015-01-26	42.87	43.49	42.86	43.47	2313835
2015-01-27	42.79	42.99	42.34	42.75	1946041
2015-01-28	43.03	43.31	42.17	42.29	3150583
2015-01-29	42.46	42.88	42.25	42.70	4545322
2015-01-30	41.47	41.50	39.99	40.07	7199008
2015-02-02	40.27	40.99	39.55	40.94	5152171
2015-02-03	41.46	42.05	41.26	41.83	4179900
2015-02-04	41.59	41.98	41.39	41.64	2950111
2015-02-05	41.98	42.23	41.23	41.50	3444913
2015-02-06	41.68	42.19	41.63	41.83	2769745
2015-02-09	41.63	42.23	41.61	42.11	2470419
2015-02-10	42.06	42.48	41.87	42.11	2906802
2015-02-11	41.85	42.13	41.48	41.89	3101209
2015-02-12	42.07	42.19	41.74	42.16	1850998
2015-02-13	42.30	42.99	42.22	42.82	2260486
2015-02-17	42.89	43.11	42.65	42.97	1673436
2015-02-18	42.80	43.15	42.80	43.00	1504830
2015-02-19	42.89	43.33	42.67	43.00	2012503
2015-02-20	42.97	43.07	42.35	43.06	2558325
2015-02-23	43.01	43.12	42.42	42.61	2430222
2015-02-24	42.51	42.79	42.41	42.53	1888398
2015-02-25	42.69	43.11	42.59	43.07	2600833
2015-02-26	43.15	43.39	42.91	43.10	2252002
2015-02-27	43.10	43.19	42.62	42.70	2240440
2015-03-02	42.84	43.49	42.75	43.27	3181309
2015-03-03	43.05	43.33	42.89	43.03	1669525
2015-03-04	42.67	42.97	41.73	41.80	3431233
2015-03-05	41.48	41.88	41.42	41.63	2428995
2015-03-06	41.45	41.68	41.01	41.10	2821884
2015-03-09	41.11	41.57	41.10	41.50	2780721
2015-03-10	40.99	41.15	40.33	40.33	2402034
2015-03-11	40.27	40.72	40.18	40.66	2801841
2015-03-12	40.95	41.61	40.90	41.57	1633251
2015-03-13	41.36	41.62	40.71	41.15	1952907
2015-03-16	41.41	41.80	41.41	41.68	1782309
2015-03-17	41.62	41.86	41.43	41.71	1582929
2015-03-18	41.50	42.63	41.26	42.49	3203319
2015-03-19	42.33	42.49	41.67	41.73	1965055
2015-03-20	42.05	42.56	41.72	42.41	4242724
2015-03-23	42.65	42.84	42.37	42.50	2500701
2015-03-24	42.69	42.90	42.50	42.74	2416527
2015-03-25	42.71	42.77	41.74	41.75	1824781
2015-03-26	41.73	42.11	41.44	41.55	2481664
2015-03-27	41.33	41.51	41.01	41.45	1917328
2015-03-30	41.65	42.40	41.49	42.30	1529493
2015-03-31	42.09	42.40	41.99	42.09	2370351
2015-04-01	42.01	42.10	41.13	41.27	2002266
2015-04-02	41.27	41.52	40.52	40.80	3949027
2015-04-06	40.45	41.59	40.33	41.37	2298630
2015-04-07	41.31	41.54	41.16	41.43	1891584
2015-04-08	41.57	41.85	41.38	41.84	2303524
2015-04-09	41.65	42.15	41.65	42.13	2536224
2015-04-10	42.12	42.39	42.04	42.16	1688919
2015-04-13	42.20	42.24	41.77	41.87	1770358
2015-04-14	41.72	42.33	41.57	42.19	1968997
2015-04-15	42.30	43.01	42.13	42.79	2686141
2015-04-16	42.69	42.83	42.41	42.63	1559785
2015-04-17	42.18	42.32	41.58	41.85	2329728
2015-04-20	42.30	42.75	42.19	42.59	2490978
2015-04-21	43.92	44.58	42.73	44.48	6909856
2015-04-22	44.84	45.63	44.55	44.94	5510734
2015-04-23	44.84	44.93	44.31	44.33	3382776
2015-04-24	44.44	44.48	44.00	44.09	2621683
2015-04-27	44.39	44.58	44.14	44.33	3271635
2015-04-28	44.11	44.62	44.01	44.60	2575125
2015-04-29	44.61	44.67	43.97	44.17	2045634
2015-04-30	43.86	44.14	43.31	43.57	2944318
2015-05-01	43.60	43.87	43.49	43.71	2722110
2015-05-04	43.87	44.31	43.87	44.04	2197959
2015-05-05	43.82	44.06	43.35	43.42	2462139
2015-05-06	43.63	43.64	42.92	43.21	2022958
2015-05-07	43.21	43.90	42.87	43.79	2731692
2015-05-08	44.17	44.46	44.01	44.33	2684146
2015-05-11	44.22	44.68	44.10	44.50	2359069
2015-05-12	44.29	44.37	43.80	44.07	1633857
2015-05-13	44.05	44.49	43.96	44.38	1960245
2015-05-14	44.69	44.78	44.41	44.55	2185140
2015-05-15	44.61	44.63	43.93	44.30	1815466
2015-05-18	44.08	44.43	43.57	43.85	2395989
2015-05-19	43.84	43.99	43.38	43.69	1540260
2015-05-20	43.64	43.80	43.39	43.59	1156285
2015-05-21	43.51	43.79	43.39	43.69	1202029
2015-05-22	43.65	43.99	43.60	43.84	1837432
2015-05-26	43.81	43.83	43.20	43.61	3149803
2015-05-27	43.75	44.49	43.62	44.13	2304210
2015-05-28	44.11	44.13	43.30	43.45	1702915
2015-05-29	43.27	43.46	42.28	42.37	3574495
2015-06-01	42.82	43.05	42.13	42.70	2248168
2015-06-02	42.67	43.24	42.51	43.06	2621974
2015-06-03	43.15	43.38	42.86	42.99	1693155
2015-06-04	42.71	42.89	42.39	42.55	1528374
2015-06-05	42.45	42.60	42.11	42.35	1510956
2015-06-08	42.32	42.48	42.23	42.23	1368303
2015-06-09	42.27	42.92	42.25	42.51	1677885
2015-06-10	42.67	43.50	42.67	43.36	2321800
2015-06-11	43.39	43.70	43.34	43.65	1973307
2015-06-12	43.45	43.63	43.27	43.34	1579143
2015-06-15	43.04	43.14	42.57	42.87	1410502
2015-06-16	42.71	42.87	42.27	42.70	1747657
2015-06-17	42.83	42.85	42.17	42.60	1986736
2015-06-18	42.66	43.46	42.66	43.23	2319984
2015-06-19	43.22	43.33	42.92	43.17	3831270
2015-06-22	43.39	43.62	43.25	43.44	1948135
2015-06-23	43.43	43.55	43.17	43.37	1993870
2015-06-24	43.36	43.45	43.22	43.27	1868937
2015-06-25	43.37	43.49	42.69	42.89	2086545
2015-06-26	43.06	43.34	42.83	43.21	2632036
2015-06-29	42.90	43.01	42.24	42.27	2487366
2015-06-30	42.74	42.96	42.42	42.54	3009667
2015-07-01	42.97	43.00	42.65	42.90	2183175
2015-07-02	42.93	43.15	42.81	43.13	2942062
2015-07-06	42.79	43.24	42.52	42.79	2017551
2015-07-07	42.85	42.98	42.20	42.94	2683776
2015-07-08	42.68	42.83	41.68	41.95	2737417
2015-07-09	42.51	42.74	41.93	41.93	3237555
2015-07-10	42.56	42.56	41.95	42.26	2227834
2015-07-13	42.45	43.12	42.31	43.07	1868479
2015-07-14	42.97	43.36	42.85	43.26	1764006
2015-07-15	43.17	43.43	43.03	43.41	2476249
2015-07-16	43.59	43.86	43.47	43.69	2316289
2015-07-17	43.09	43.09	42.69	42.99	4124578
2015-07-20	43.09	43.37	42.89	43.26	2384128
2015-07-21	43.07	43.67	43.04	43.49	3762163
2015-07-22	43.63	43.77	43.41	43.64	3450565
2015-07-23	43.53	43.83	43.34	43.53	3750372
2015-07-24	43.55	43.55	42.97	43.27	5430672
2015-07-27	43.18	43.35	42.80	43.10	5104743
2015-07-28	43.76	44.29	42.51	43.20	5078683
2015-07-29	43.24	43.81	43.24	43.77	4393576
2015-07-30	43.17	43.29	42.34	43.17	4721497
2015-07-31	43.48	43.51	42.85	43.23	3570594
2015-08-03	43.25	43.31	42.54	42.99	3004371
2015-08-04	42.70	42.89	41.86	42.09	3688603
2015-08-05	42.75	43.09	42.23	42.40	2353833
2015-08-06	42.45	42.49	41.99	42.20	2405695
2015-08-07	42.58	42.58	41.74	41.97	2571375
2015-08-10	42.46	42.69	42.29	42.55	2921362
2015-08-11	42.30	42.30	41.58	41.99	3537559
2015-08-12	41.56	41.95	41.21	41.85	3302740
2015-08-13	41.73	42.01	41.46	41.78	1582551
2015-08-14	41.83	42.09	41.75	41.95	1584057
2015-08-17	41.73	42.11	41.37	42.02	1769001
2015-08-18	42.03	42.11	41.72	41.96	2060365
2015-08-19	41.78	42.03	41.21	41.65	2843821
2015-08-20	41.50	41.51	40.55	40.55	3105487
2015-08-21	40.10	40.35	38.95	38.96	5271538
2015-08-24	36.50	38.60	35.63	37.59	8139283
2015-08-25	38.25	38.79	37.22	37.27	5155596
2015-08-26	38.38	38.95	37.55	38.85	6204903
2015-08-27	39.91	40.00	38.99	39.72	4513038
2015-08-28	39.35	39.79	39.29	39.63	2479953
2015-08-31	39.43	39.64	39.16	39.31	2689375
2015-09-01	38.51	38.73	37.79	38.02	4237396
2015-09-02	38.60	38.77	37.91	38.77	4070223
2015-09-03	38.85	39.17	38.63	38.71	3753966
2015-09-04	38.13	38.30	37.75	37.89	3465858
2015-09-08	38.55	38.55	38.01	38.40	3880171
2015-09-09	38.74	38.93	38.17	38.25	3098581
2015-09-10	38.14	38.55	38.01	38.23	3363805
2015-09-11	38.13	38.34	37.86	38.31	2572297
2015-09-14	38.27	38.38	37.98	38.04	2005960
2015-09-15	38.24	38.89	37.91	38.85	3151017
2015-09-16	38.93	39.18	38.81	39.10	1748994
2015-09-17	38.98	39.21	38.40	38.50	3317988
2015-09-18	38.01	38.10	37.21	37.54	4343319
2015-09-21	37.64	38.08	37.39	37.70	2152314
2015-09-22	37.03	37.51	36.31	36.69	3654930
2015-09-23	36.66	36.93	36.30	36.65	3339346
2015-09-24	36.31	36.57	35.75	36.33	4355311
2015-09-25	36.25	36.47	35.31	35.44	5194146
2015-09-28	35.10	35.44	34.37	34.51	5273466
2015-09-29	34.57	35.21	34.51	34.81	4914345
2015-09-30	35.03	35.19	34.34	34.78	4960975
2015-10-01	34.85	35.14	34.01	34.44	4267245
2015-10-02	33.77	34.78	33.33	34.71	9535135
2015-10-05	35.03	36.34	34.67	36.17	4234012
2015-10-06	35.99	36.33	35.77	36.06	3316471
2015-10-07	36.26	37.11	36.11	36.70	4850245
2015-10-08	36.58	37.31	36.43	37.20	2840674
2015-10-09	36.87	37.37	36.61	36.85	2889174
2015-10-12	36.90	37.20	36.50	36.57	2221051
2015-10-13	36.42	36.47	35.82	35.94	3276055
2015-10-14	36.14	36.14	35.45	35.53	2806897
2015-10-15	35.71	36.33	35.14	35.65	3532300
2015-10-16	35.79	35.79	34.63	35.02	6592228
2015-10-19	34.96	35.31	34.63	34.84	4236777
2015-10-20	34.36	35.46	34.19	35.35	4951321
2015-10-21	35.51	35.81	35.06	35.18	3778107
2015-10-22	35.89	36.17	35.25	35.95	4013730
2015-10-23	36.04	36.69	35.82	36.57	4525348
2015-10-26	36.60	36.78	36.40	36.59	6183369
2015-10-27	34.29	35.99	32.97	34.13	10578556
2015-10-28	34.37	35.86	33.69	35.82	7013727
2015-10-29	35.75	35.84	35.16	35.43	2778667
2015-10-30	35.45	35.49	34.71	35.10	3426478
2015-11-02	35.24	36.00	35.07	35.81	2899863
2015-11-03	35.70	35.96	35.15	35.49	3775329
2015-11-04	35.07	35.59	34.91	35.17	3250959
2015-11-05	35.25	35.70	34.93	35.65	2983279
2015-11-06	35.65	36.15	35.40	35.97	3788449
2015-11-09	35.72	36.33	34.53	34.71	3110724
2015-11-10	34.46	34.79	34.03	34.27	3724608
2015-11-11	34.44	34.48	34.00	34.15	2219299
2015-11-12	33.91	34.07	33.27	33.32	3130516
2015-11-13	33.27	33.67	33.16	33.34	2018913
2015-11-16	33.31	33.64	33.04	33.57	2794116
2015-11-17	33.58	33.67	33.28	33.34	2363466
2015-11-18	33.37	34.39	33.26	34.33	3303109
2015-11-19	34.30	34.33	33.71	34.04	2923576
2015-11-20	34.25	34.53	34.04	34.29	3867058
2015-11-23	34.39	34.64	34.16	34.23	1969162
2015-11-24	33.91	34.50	33.82	34.31	2403180
2015-11-25	34.31	34.64	34.30	34.40	2339071
2015-11-27	34.39	34.72	34.29	34.56	1017969
2015-11-30	34.45	34.73	34.01	34.64	4145286
2015-12-01	34.14	34.45	33.94	34.39	4671558
2015-12-02	34.35	34.65	34.11	34.17	3900339
2015-12-03	33.26	33.26	32.18	32.53	9725709
2015-12-04	32.57	33.54	32.42	33.19	7467802
2015-12-07	33.06	33.13	32.49	32.68	3674677
2015-12-08	32.43	32.60	31.99	32.30	4875142
2015-12-09	32.25	33.13	32.15	32.56	4580718
2015-12-10	32.47	32.87	32.37	32.59	2698644
2015-12-11	31.97	32.67	31.27	31.50	4050840
2015-12-14	31.67	31.95	31.20	31.67	3795219
2015-12-15	31.83	32.32	31.81	31.92	3556485
2015-12-16	31.47	31.65	30.66	31.15	4103503
2015-12-17	31.15	31.23	30.28	30.29	4340061
2015-12-18	30.10	30.41	30.03	30.11	7859158
2015-12-21	30.37	30.81	30.24	30.51	4421568
2015-12-22	30.74	31.86	30.73	31.66	4090701
2015-12-23	31.89	32.50	31.89	32.43	3623733
2015-12-24	32.39	32.59	32.21	32.30	1085184
2015-12-28	32.27	32.37	31.75	32.00	2079655
2015-12-29	32.22	32.41	31.91	32.25	2045077
2015-12-30	32.21	32.49	31.99	32.01	1602928
2015-12-31	31.85	32.03	31.59	31.60	1994544
2016-01-04	31.00	31.59	30.58	31.44	4318443
2016-01-05	31.60	31.71	30.98	31.45	3235695
2016-01-06	31.09	31.89	31.01	31.45	4285404
2016-01-07	30.53	31.01	30.38	30.50	4433823
2016-01-08	30.72	30.96	30.05	30.15	4197559
2016-01-11	30.39	30.51	29.71	30.15	3928810
2016-01-12	30.43	30.68	29.67	30.13	2467371
2016-01-13	30.18	30.44	29.41	29.53	3978553
2016-01-14	29.79	30.68	29.19	30.47	4704834
2016-01-15	30.15	30.33	29.29	30.21	4845199
2016-01-19	30.51	30.56	29.53	30.02	3583633
2016-01-20	29.52	30.59	28.97	30.22	6104413
2016-01-21	30.35	30.95	29.97	30.54	4493533
2016-01-22	31.12	31.69	30.79	31.02	4215501
2016-01-25	30.94	30.94	30.41	30.47	3289705
2016-01-26	30.75	31.72	30.72	31.70	3539133
2016-01-27	31.77	31.99	31.05	31.27	3572269
2016-01-28	31.79	31.99	30.67	31.57	4717183
2016-01-29	30.16	33.05	30.01	32.71	8920564
2016-02-01	32.31	32.59	31.57	32.36	5694586
2016-02-02	31.89	32.05	31.52	31.69	3671856
2016-02-03	31.85	32.06	30.61	31.86	5038213
2016-02-04	31.95	33.47	31.87	33.33	5284303
2016-02-05	33.33	34.25	33.07	33.41	4265536
2016-02-08	33.13	33.55	32.73	33.26	4606258
2016-02-09	32.81	33.69	32.81	33.23	4067403
2016-02-10	33.18	33.54	32.37	32.49	3830178
2016-02-11	31.91	32.73	31.69	32.19	2740483
2016-02-12	32.55	33.39	32.23	33.33	3213091
2016-02-16	33.70	34.25	33.33	34.24	2930520
2016-02-17	34.48	35.47	34.09	34.70	4118985
2016-02-18	34.60	34.90	33.80	34.19	3669979
2016-02-19	34.05	34.13	33.55	33.93	2999389
2016-02-22	34.37	34.87	34.37	34.83	2474665
2016-02-23	34.58	34.85	34.14	34.33	3212790
2016-02-24	33.91	34.21	32.93	34.11	3451947
2016-02-25	34.35	34.55	33.82	34.55	2887881
2016-02-26	34.88	35.11	34.08	34.63	2777490
2016-02-29	34.61	34.82	34.31	34.33	2917465
2016-03-01	34.73	35.16	34.33	35.14	3138522
2016-03-02	35.05	35.17	34.62	35.14	3328552
2016-03-03	34.78	36.11	34.73	36.04	5729181
2016-03-04	36.07	36.15	35.37	35.61	4370589
2016-03-07	35.35	35.96	35.34	35.77	3360474
2016-03-08	35.43	35.66	34.77	34.88	4363759
2016-03-09	35.09	35.33	34.69	34.81	3441540
2016-03-10	35.04	35.12	34.17	34.52	3097017
2016-03-11	34.95	35.22	34.20	35.15	2982174
2016-03-14	34.99	35.90	34.91	35.81	4233847
2016-03-15	35.60	35.61	35.25	35.61	2475547
2016-03-16	35.46	36.18	35.33	36.01	2866828
2016-03-17	36.07	36.90	35.97	36.63	3453979
2016-03-18	36.75	37.07	36.32	36.79	11347861
2016-03-21	36.75	36.84	36.26	36.62	2801478
2016-03-22	36.33	36.55	36.11	36.31	1939198
2016-03-23	36.30	36.30	35.73	35.79	2340514
2016-03-24	35.79	35.79	34.67	35.63	4500
2016-03-28	35.65	36.06	35.57	35.85	2195785
2016-03-29	35.66	36.52	35.34	35.85	2807703
2016-03-30	36.69	36.83	36.19	36.38	2151718
2016-03-31	36.44	36.53	36.09	36.38	3076254
2016-04-01	36.27	36.27	35.42	36.14	3109813
2016-04-04	36.07	36.14	35.72	35.78	2505294
2016-04-05	35.47	35.52	35.03	35.22	3499570
2016-04-06	35.25	35.46	34.66	35.43	3261235
2016-04-07	35.14	35.33	34.81	34.95	2424699
2016-04-08	35.29	35.84	34.97	35.10	2350615
2016-04-11	34.97	35.72	34.96	35.15	3252391
2016-04-12	35.37	35.88	35.11	35.77	3106386
2016-04-13	36.07	37.07	35.67	37.04	3001743
2016-04-14	37.20	37.35	36.73	37.21	2854717
2016-04-15	37.34	37.39	37.09	37.19	2323005
2016-04-18	37.10	37.39	36.96	37.28	3782640
2016-04-19	37.48	37.85	37.15	37.41	3747471
2016-04-20	37.57	38.06	37.34	37.62	3926005
2016-04-21	37.71	37.81	37.21	37.27	2154237
2016-04-22	37.33	37.87	37.18	37.66	3473812
2016-04-25	37.65	37.66	37.18	37.37	3728830
2016-04-26	38.65	39.41	37.55	39.29	7238562
2016-04-27	39.95	40.57	39.51	40.15	6615915
2016-04-28	39.94	40.43	39.56	39.72	3300720
2016-04-29	39.41	40.00	39.06	39.27	3502518
2016-05-02	39.45	39.57	38.93	39.11	3490707
2016-05-03	38.73	38.81	38.30	38.57	3084598
2016-05-04	38.27	38.27	36.98	37.26	5083585
2016-05-05	37.32	37.62	36.89	37.07	2893018
2016-05-06	36.79	37.16	36.50	37.03	3966474
2016-05-09	38.32	38.33	37.15	37.23	3654871
2016-05-10	37.77	38.45	37.45	38.41	3302049
2016-05-11	38.34	38.54	37.93	37.96	2882421
2016-05-12	38.13	38.51	37.65	37.95	2542678
2016-05-13	37.81	38.19	37.23	37.35	1981806
2016-05-16	37.42	38.15	37.42	38.01	2948388
2016-05-17	37.80	38.24	37.48	37.60	1957897
2016-05-18	37.39	37.59	36.62	36.82	3226995
2016-05-19	36.50	36.61	35.32	35.56	6766492
2016-05-20	35.68	35.99	35.51	35.59	3442711
2016-05-23	35.64	35.77	35.33	35.46	2078527
2016-05-24	35.69	36.25	35.63	36.11	2641260
2016-05-25	36.39	37.11	36.33	36.98	3097290
2016-05-26	36.95	37.23	36.84	36.98	2595775
2016-05-27	37.06	37.26	36.83	37.09	1555779
2016-05-31	37.03	37.44	36.84	37.17	2776527
2016-06-01	37.02	37.20	36.58	37.11	2454892
2016-06-02	37.06	37.51	36.68	37.50	2306938
2016-06-03	36.93	37.09	36.35	36.60	4498716
2016-06-06	36.67	37.27	36.57	37.17	3002766
2016-06-07	37.21	37.80	37.21	37.45	2984545
2016-06-08	37.61	38.30	37.56	37.93	2557794
2016-06-09	37.65	37.65	37.18	37.35	1502205
2016-06-10	36.91	37.09	36.26	36.59	2615902
2016-06-13	36.53	36.93	36.26	36.37	2444574
2016-06-14	36.19	36.28	35.73	36.07	2888067
2016-06-15	36.09	36.40	35.85	35.91	2699139
2016-06-16	35.66	36.26	35.28	36.14	2380474
2016-06-17	36.20	36.71	36.06	36.25	5223552
2016-06-20	36.74	37.19	36.61	36.62	2412642
2016-06-21	36.32	36.44	35.96	36.39	2952457
2016-06-22	36.41	36.85	36.25	36.56	2481552
2016-06-23	37.03	37.58	36.74	37.57	2369145
2016-06-24	35.29	35.90	34.54	34.65	14486886
2016-06-27	33.96	34.19	32.11	32.59	9674170
2016-06-28	32.67	33.23	32.49	33.22	5222496
2016-06-29	33.55	33.99	33.34	33.76	3516481
2016-06-30	33.97	34.58	33.60	34.58	4603824
2016-07-01	34.59	34.97	34.32	34.56	2633647
2016-07-05	34.44	34.44	33.31	33.65	2460478
2016-07-06	33.44	33.89	32.90	33.86	3591435
2016-07-07	33.87	34.13	33.46	33.83	3406341
2016-07-08	34.29	34.87	33.96	34.75	5171892
2016-07-11	34.77	35.42	34.76	35.33	3059611
2016-07-12	35.71	36.17	35.38	36.09	3858280
2016-07-13	36.31	36.32	35.77	35.93	2509899
2016-07-14	36.41	36.67	36.05	36.05	2723520
2016-07-15	36.27	36.28	35.80	35.87	3049570
2016-07-18	35.85	36.49	35.62	36.36	3633303
2016-07-19	35.53	36.33	35.47	35.77	3565425
2016-07-20	35.89	36.84	35.84	36.65	4310658
2016-07-21	36.54	37.02	36.00	36.47	3452319
2016-07-22	36.65	36.70	36.06	36.67	2483164
2016-07-25	36.57	37.27	36.44	37.27	5938141
2016-07-26	37.47	39.02	37.43	38.91	7596022
2016-07-27	39.14	39.73	38.91	39.39	5420689
2016-07-28	39.27	39.35	38.58	39.02	4045884
2016-07-29	39.05	39.45	38.27	39.31	3756879
2016-08-01	39.23	39.40	38.75	39.03	2911612
2016-08-02	38.95	39.07	38.47	38.55	3893235
2016-08-03	38.31	38.69	38.02	38.50	3489865
2016-08-04	38.52	38.69	38.08	38.23	3574882
2016-08-05	38.37	38.72	38.35	38.64	2533902
2016-08-08	38.79	39.03	38.65	38.75	1684120
2016-08-09	38.81	39.06	38.43	38.63	2012095
2016-08-10	38.63	38.79	38.34	38.48	2052856
2016-08-11	38.67	38.79	38.20	38.60	1439896
2016-08-12	38.45	38.71	38.38	38.47	1789074
2016-08-15	38.43	39.29	38.43	39.22	3439009
2016-08-16	39.07	39.45	38.95	39.25	3949465
2016-08-17	39.28	39.42	38.53	39.39	2326800
2016-08-18	39.49	39.69	39.33	39.69	2371986
2016-08-19	39.63	39.98	39.53	39.95	3672106
2016-08-22	39.75	40.09	39.71	39.94	2535844
2016-08-23	40.07	40.33	40.01	40.01	1714032
2016-08-24	39.91	40.12	39.77	39.83	1795456
2016-08-25	39.80	39.96	39.68	39.95	1275838
2016-08-26	40.07	40.50	39.73	39.90	1783716
2016-08-29	39.90	40.35	39.67	40.19	1708978
2016-08-30	40.19	40.38	39.99	40.33	2502028
2016-08-31	40.14	40.25	39.70	39.89	1831578
2016-09-01	39.99	40.11	39.26	39.70	2800425
2016-09-02	39.97	40.00	39.38	39.47	3787576
2016-09-06	39.28	39.44	38.49	38.56	6079753
2016-09-07	38.66	38.66	38.23	38.33	7501228
2016-09-08	38.45	38.45	38.11	38.32	4197783
2016-09-09	37.97	38.20	37.40	37.41	3437145
2016-09-12	37.15	38.17	37.03	38.11	3421498
2016-09-13	37.74	37.95	37.47	37.57	2502019
2016-09-14	36.79	37.96	36.79	37.83	2299165
2016-09-15	37.83	38.07	37.56	37.95	4128081
2016-09-16	37.72	37.97	37.35	37.71	4818793
2016-09-19	37.97	38.22	37.70	37.79	2514235
2016-09-20	38.08	38.34	37.93	38.19	4892169
2016-09-21	38.27	38.61	38.17	38.52	3120753
2016-09-22	38.89	39.18	38.67	38.97	2456164
2016-09-23	38.95	39.10	38.07	38.62	2156115
2016-09-26	38.38	38.55	38.09	38.13	1997883
2016-09-27	38.07	38.29	37.85	38.25	2252098
2016-09-28	38.33	39.03	38.33	39.01	1877805
2016-09-29	38.92	39.25	38.53	38.59	2138569
2016-09-30	38.93	39.53	38.66	39.19	3329533
2016-10-03	38.99	39.28	38.91	39.18	1477216
2016-10-04	39.17	39.89	39.12	39.39	2882095
2016-10-05	39.49	40.00	39.13	39.88	1823737
2016-10-06	39.87	39.89	39.57	39.84	1626321
2016-10-07	39.97	40.14	39.16	39.35	2345956
2016-10-10	39.57	39.67	38.95	39.01	1777665
2016-10-11	38.96	39.07	38.11	38.29	3275359
2016-10-12	38.23	38.70	37.72	38.30	3425526
2016-10-13	37.89	38.01	37.53	37.79	2290224
2016-10-14	38.03	38.27	37.79	37.88	1626198
2016-10-17	37.93	38.13	37.83	37.87	1479192
2016-10-18	38.31	38.47	37.86	37.95	2279092
2016-10-19	37.63	38.12	37.57	37.97	2128089
2016-10-20	37.96	37.96	37.29	37.75	2355414
2016-10-21	37.29	37.79	36.88	37.66	3089100
2016-10-24	37.92	38.36	37.55	37.56	3409560
2016-10-25	36.67	37.85	36.17	36.53	7050748
2016-10-26	36.37	37.00	36.03	36.84	4064349
2016-10-27	36.95	37.04	36.35	36.85	3196825
2016-10-28	36.89	37.21	36.74	36.93	3926695
2016-10-31	37.07	37.23	36.59	36.61	3709225
2016-11-01	36.69	37.03	36.07	36.40	2459829
2016-11-02	36.39	36.77	36.23	36.35	3311595
2016-11-03	36.41	36.63	36.00	36.09	3034264
2016-11-04	35.75	36.77	35.75	36.35	3425200
2016-11-07	36.96	37.26	36.78	37.17	2701321
2016-11-08	37.11	37.25	36.54	37.04	2445445
2016-11-09	35.59	38.83	35.59	38.64	4124872
2016-11-10	38.75	40.27	38.75	40.22	6559420
2016-11-11	39.93	40.29	38.92	39.45	3692053
2016-11-14	39.55	39.93	39.15	39.70	3293668
2016-11-15	39.65	40.46	39.46	40.42	3424918
2016-11-16	40.26	40.27	39.86	40.20	2714502
2016-11-17	39.99	40.25	39.91	40.01	2301288
2016-11-18	39.87	40.08	39.74	39.85	2049718
2016-11-21	40.03	40.35	39.93	40.09	1862247
2016-11-22	40.25	40.56	40.10	40.50	2304253
2016-11-23	40.61	41.48	40.42	41.32	2939902
2016-11-25	41.46	41.46	40.92	41.33	1075504
2016-11-28	41.25	41.33	40.62	40.67	2230467
2016-11-29	40.62	40.97	40.33	40.85	2931252
2016-11-30	41.13	41.75	40.90	41.43	3319656
2016-12-01	39.19	42.20	39.19	42.03	3316392
2016-12-02	41.85	42.21	41.39	42.07	2695828
2016-12-05	42.61	43.67	42.43	43.61	5587209
2016-12-06	43.40	43.67	42.69	42.95	5367895
2016-12-07	43.14	45.31	42.83	45.09	5488246
2016-12-08	44.95	45.61	44.69	45.38	4640136
2016-12-09	45.67	45.67	44.71	45.12	5729034
2016-12-12	45.11	45.35	44.50	44.73	2873367
2016-12-13	44.96	45.16	44.52	44.78	3624964
2016-12-14	44.25	44.60	43.67	43.81	2628072
2016-12-15	43.81	44.17	43.42	43.58	4291126
2016-12-16	43.77	43.96	43.33	43.40	4812993
2016-12-19	43.29	43.87	43.20	43.47	2119650
2016-12-20	43.51	43.89	43.34	43.80	2561947
2016-12-21	43.79	44.01	43.43	43.57	2254588
2016-12-22	43.57	43.58	43.18	43.43	1570348
2016-12-23	43.45	43.89	43.34	43.62	1711281
2016-12-27	43.69	44.01	43.57	43.75	784116
2016-12-28	43.91	43.98	43.21	43.31	1797882
2016-12-29	43.31	43.53	42.88	42.91	1700337
2016-12-30	43.03	43.31	42.51	42.60	3184834
2017-01-03	43.08	43.95	43.07	43.55	3173692
2017-01-04	43.80	44.26	43.77	44.15	3672645
2017-01-05	43.93	44.15	43.31	43.43	2487375
2017-01-06	43.70	44.23	43.30	43.92	2611585
2017-01-09	43.83	43.99	43.17	43.38	2225704
2017-01-10	43.51	44.21	43.41	44.17	3053262
2017-01-11	44.17	44.55	44.01	44.53	2403036
2017-01-12	44.53	44.53	43.79	44.22	2220952
2017-01-13	44.71	45.10	44.52	45.01	2269158
2017-01-17	44.67	44.97	44.41	44.61	1857832
2017-01-18	44.60	44.61	44.12	44.21	3681133
2017-01-19	44.36	44.47	43.65	43.83	3102307
2017-01-20	44.00	44.21	43.61	44.00	2820925
2017-01-23	43.99	44.00	43.49	43.65	3534793
2017-01-24	43.77	44.61	43.77	44.47	2458614
2017-01-25	44.67	45.79	44.55	45.60	3442941
2017-01-26	45.52	45.63	45.15	45.39	2421526
2017-01-27	45.45	45.46	44.75	45.06	2401782
2017-01-30	44.91	45.17	44.27	45.08	5441374
2017-01-31	43.95	45.76	43.31	44.87	9478581
2017-02-01	45.09	46.53	44.91	45.75	4588155
2017-02-02	45.49	45.98	44.92	45.06	2813623
2017-02-03	44.88	45.91	44.88	45.66	2971743
2017-02-06	45.37	45.71	45.05	45.38	2435536
2017-02-07	45.38	45.73	45.02	45.09	1855788
2017-02-08	45.05	45.05	44.45	44.56	2867358
2017-02-09	44.67	45.55	44.47	45.46	3205866
2017-02-10	45.47	45.91	45.25	45.82	2849412
2017-02-13	46.00	46.59	45.96	46.58	2752740
2017-02-14	46.49	46.75	46.35	46.71	3009936
2017-02-15	46.45	46.71	46.18	46.53	2124360
2017-02-16	46.59	46.61	45.63	45.81	2239456
2017-02-17	45.67	45.92	45.10	45.90	2183055
2017-02-21	45.95	46.12	45.59	45.85	2805991
2017-02-22	45.60	45.69	45.14	45.36	2130565
2017-02-23	45.56	45.66	44.74	44.96	2043445
2017-02-24	44.93	45.05	44.44	44.95	2469877
2017-02-27	44.87	45.13	44.67	45.07	2621259
2017-02-28	45.02	45.10	44.43	44.54	2740683
2017-03-01	45.27	46.34	44.99	46.13	4055361
2017-03-02	45.96	45.99	44.85	44.92	4108801
2017-03-03	45.05	45.81	44.94	45.75	3190717
2017-03-06	45.49	45.84	45.01	45.51	2641566
2017-03-07	45.27	45.75	45.01	45.05	2532798
2017-03-08	45.15	45.32	44.74	44.87	2235952
2017-03-09	44.68	44.98	44.15	44.48	3430993
2017-03-10	44.91	45.23	44.69	45.14	2432295
2017-03-13	45.17	45.44	45.14	45.25	1943110
2017-03-14	45.11	45.11	44.43	44.90	1740706
2017-03-15	45.21	46.09	45.17	45.91	2789203
2017-03-16	45.97	46.14	45.79	45.93	2519026
2017-03-17	46.12	46.41	45.87	46.35	7974852
2017-03-20	46.29	46.40	45.86	46.07	3057015
2017-03-21	46.16	46.29	44.90	45.10	4332819
2017-03-22	45.01	45.27	44.70	45.02	2118946
2017-03-23	45.03	45.24	44.69	45.06	2376433
2017-03-24	45.16	45.38	44.86	45.08	2149321
2017-03-27	44.66	44.83	43.84	44.33	2493426
2017-03-28	44.25	44.91	44.17	44.73	1750828
2017-03-29	44.60	45.29	44.59	45.10	2021596
2017-03-30	44.91	45.22	44.80	45.09	1326945
2017-03-31	44.86	45.19	44.69	44.80	2005063
2017-04-03	44.87	44.89	43.89	44.56	2283268
2017-04-04	44.41	44.64	44.19	44.41	2480172
2017-04-05	44.63	45.41	44.45	44.50	3490153
2017-04-06	44.61	44.92	44.47	44.77	1865769
2017-04-07	44.72	45.19	44.55	44.77	2405875
2017-04-10	44.65	45.35	44.39	45.10	2161978
2017-04-11	44.89	45.11	44.43	45.02	2297418
2017-04-12	44.97	45.01	43.70	43.77	2766265
2017-04-13	43.75	43.97	43.06	43.09	2836894
2017-04-17	43.32	43.59	42.95	43.56	2517415
2017-04-18	42.84	43.32	42.67	42.80	3663733
2017-04-19	43.03	43.33	42.87	43.04	2922832
2017-04-20	43.33	44.05	42.99	43.92	2101600
2017-04-21	44.06	44.27	43.63	43.84	3428392
2017-04-24	44.84	45.41	44.73	45.15	4317687
2017-04-25	44.23	44.81	43.33	43.84	5926014
2017-04-26	43.81	44.39	43.43	43.56	4678027
2017-04-27	43.60	44.29	43.33	44.27	3370882
2017-04-28	44.33	44.63	43.85	44.49	2842801
2017-05-01	44.65	44.65	43.95	44.12	2506939
2017-05-02	44.89	45.44	44.71	45.37	3617080
2017-05-03	46.11	46.11	44.72	44.91	2068434
2017-05-04	44.97	45.25	44.27	44.60	2263620
2017-05-05	44.67	44.95	44.40	44.69	1668220
2017-05-08	44.70	44.72	43.88	44.21	3205245
2017-05-09	44.17	44.39	44.02	44.19	1877316
2017-05-10	44.05	44.27	43.79	43.98	2202640
2017-05-11	42.90	43.26	42.34	42.91	6566977
2017-05-12	42.76	42.82	42.08	42.25	3516672
2017-05-15	42.26	42.60	42.24	42.52	2858850
2017-05-16	42.68	42.97	42.38	42.96	3812284
2017-05-17	42.45	42.64	42.17	42.25	2972055
2017-05-18	42.03	42.17	41.40	41.55	3353550
2017-05-19	41.61	42.18	41.55	41.89	3522552
2017-05-22	42.04	42.25	41.81	41.92	3038511
2017-05-23	42.05	42.07	41.52	41.87	1683666
2017-05-24	41.97	42.01	41.49	41.79	2193240
2017-05-25	41.85	42.08	41.43	41.79	1932568
2017-05-26	41.79	42.00	41.63	41.75	1482091
2017-05-30	41.68	41.94	41.59	41.76	1414125
2017-05-31	41.87	41.99	41.34	41.97	2595541
2017-06-01	42.11	42.69	41.76	42.46	1995684
2017-06-02	42.44	42.95	41.98	42.10	5302723
2017-06-05	41.95	42.00	41.29	41.55	3855252
2017-06-06	42.90	43.43	42.39	42.75	5538406
2017-06-07	42.81	43.01	41.91	42.30	2808142
2017-06-08	42.40	42.85	42.27	42.65	2469540
2017-06-09	42.67	42.98	42.55	42.67	1614765
2017-06-12	42.48	43.29	42.48	43.05	2437084
2017-06-13	43.15	43.29	42.80	42.89	1990866
2017-06-14	42.75	43.18	42.31	42.59	2127010
2017-06-15	42.99	43.50	42.77	43.41	2616910
2017-06-16	43.35	43.49	42.97	43.47	3377982
2017-06-19	43.63	43.63	43.20	43.46	2426941
2017-06-20	43.32	43.34	42.65	42.66	1561011
2017-06-21	42.61	42.63	41.72	41.83	2206044
2017-06-22	41.71	42.06	41.55	41.83	1635346
2017-06-23	41.85	42.11	41.66	41.67	2586712
2017-06-26	41.85	42.21	41.72	42.13	1827585
2017-06-27	42.07	42.51	41.85	41.87	2024662
2017-06-28	42.03	43.67	41.98	43.57	3030978
2017-06-29	43.57	43.98	43.13	43.54	3983931
2017-06-30	44.09	44.26	43.59	44.03	3168553
2017-07-03	44.27	44.95	44.12	44.67	2127447
2017-07-05	44.78	44.90	43.89	44.26	3799308
2017-07-06	44.28	45.33	44.21	44.80	4851808
2017-07-07	44.95	45.41	44.56	45.08	2227623
2017-07-10	44.97	45.96	44.93	45.65	3291496
2017-07-11	45.60	45.91	45.35	45.68	2529552
2017-07-12	46.11	46.37	45.65	45.68	2070562
2017-07-13	45.76	45.87	45.39	45.51	2294890
2017-07-14	45.25	45.91	45.21	45.77	1422370
2017-07-17	45.77	45.92	45.43	45.49	2117679
2017-07-18	45.40	45.67	45.25	45.63	1775091
2017-07-19	45.38	45.75	45.17	45.69	2236986
2017-07-20	45.85	46.24	45.45	45.70	2197246
2017-07-21	45.50	46.03	45.42	45.91	2301114
2017-07-24	46.05	46.28	45.74	46.09	4043863
2017-07-25	46.67	46.88	44.83	45.76	6625402
2017-07-26	45.81	46.24	45.58	45.71	2564338
2017-07-27	45.51	45.82	45.11	45.44	2234610
2017-07-28	45.27	45.61	45.12	45.45	2066989
2017-07-31	45.65	46.01	45.47	45.63	1724506
2017-08-01	45.79	45.79	44.33	44.69	3403120
2017-08-02	44.44	44.99	44.29	44.96	2636094
2017-08-03	45.05	45.57	44.85	45.07	2411989
2017-08-04	45.23	45.84	45.22	45.72	2303625
2017-08-07	45.65	45.93	45.46	45.70	1739506
2017-08-08	45.55	46.03	45.21	45.27	2133723
2017-08-09	45.17	45.33	44.69	44.81	2359206
2017-08-10	44.35	44.60	43.45	43.47	3604333
2017-08-11	43.64	43.64	43.17	43.21	2246760
2017-08-14	43.43	43.68	43.22	43.47	2499739
2017-08-15	43.64	43.73	43.11	43.25	1970910
2017-08-16	43.40	43.57	42.89	42.95	1523469
2017-08-17	42.77	42.77	42.01	42.10	2591026
2017-08-18	42.00	42.17	41.86	42.00	2967202
2017-08-21	42.02	42.39	41.81	42.17	1767375
2017-08-22	42.35	43.00	42.20	42.97	2450616
2017-08-23	42.69	42.86	42.55	42.67	1647556
2017-08-24	42.73	42.86	42.49	42.55	1823109
2017-08-25	42.81	43.03	42.57	42.67	1431637
2017-08-28	42.97	43.15	42.77	42.93	1679601
2017-08-29	42.80	43.49	42.75	43.44	2507659
2017-08-30	43.41	44.08	43.17	44.05	2104485
2017-08-31	44.23	44.35	44.00	44.22	1745322
2017-09-01	44.37	44.37	43.90	43.91	1444018
2017-09-05	43.87	43.89	43.30	43.53	2408314
2017-09-06	43.71	43.98	43.39	43.49	3560448
2017-09-07	43.68	44.61	43.54	44.55	3512892
2017-09-08	44.50	45.21	44.25	45.07	2505204
2017-09-11	45.23	45.40	44.98	45.13	2146059
2017-09-12	45.15	45.89	45.05	45.83	2024391
2017-09-13	45.72	46.13	45.61	46.08	1780078
2017-09-14	45.83	46.32	45.82	46.15	1960237
2017-09-15	46.16	46.65	45.81	46.61	3221973
2017-09-18	46.67	47.57	46.59	47.24	3316269
2017-09-19	47.11	47.34	46.87	47.27	2025936
2017-09-20	47.01	47.52	46.93	47.23	2598888
2017-09-21	47.33	47.58	47.12	47.14	1823305
2017-09-22	46.99	47.67	46.99	47.61	1707024
2017-09-25	47.58	48.15	47.49	48.03	2704443
2017-09-26	48.18	48.27	47.87	47.91	1496643
2017-09-27	47.99	48.86	47.99	48.46	2627389
2017-09-28	47.95	48.43	47.67	48.25	1680391
2017-09-29	48.33	48.67	48.16	48.23	1714884
2017-10-02	48.16	48.65	48.11	48.61	1453912
2017-10-03	48.83	49.46	48.62	49.17	2679451
2017-10-04	49.50	49.77	49.02	49.57	3166459
2017-10-05	49.80	49.86	49.12	49.82	2497023
2017-10-06	49.41	49.47	48.61	48.85	5990536
2017-10-09	49.00	49.15	48.57	48.87	3062518
2017-10-10	49.04	49.06	48.71	48.95	2483835
2017-10-11	48.59	48.88	48.41	48.57	2799900
2017-10-12	48.37	48.83	48.23	48.62	4098181
2017-10-13	48.68	48.78	48.38	48.46	3931108
2017-10-16	48.60	48.61	48.28	48.47	4551258
2017-10-17	48.47	48.66	48.32	48.47	2878326
2017-10-18	48.45	48.57	48.33	48.40	4263729
2017-10-19	48.33	49.20	48.17	49.18	4017123
2017-10-20	49.45	50.09	49.27	49.95	3288318
2017-10-23	50.00	50.45	49.69	49.77	3894301
2017-10-24	49.20	49.47	45.91	46.92	11257950
2017-10-25	46.60	47.26	46.29	46.82	5558419
2017-10-26	47.19	48.25	46.99	48.05	5345365
2017-10-27	47.45	47.98	47.34	47.91	3547069
2017-10-30	47.58	47.60	46.74	46.97	3124209
2017-10-31	47.10	48.13	47.05	47.82	4141197
2017-11-01	48.25	48.32	47.05	47.32	3128583
2017-11-02	47.25	48.16	46.95	47.97	3289915
2017-11-03	47.89	48.08	47.18	47.55	3468949
2017-11-06	47.63	47.63	47.03	47.07	2248302
2017-11-07	47.04	47.25	46.69	46.99	2529880
2017-11-08	46.93	47.07	46.67	47.01	1484728
2017-11-09	46.67	46.92	46.05	46.28	3475219
2017-11-10	46.06	46.53	45.83	46.39	1511950
2017-11-13	46.07	46.26	45.94	46.21	1472272
2017-11-14	45.97	46.16	45.63	45.78	2116918
2017-11-15	45.70	46.04	45.11	45.46	2856180
2017-11-16	45.57	46.58	45.47	46.47	2463474
2017-11-17	46.00	46.00	44.22	44.46	8063104
2017-11-20	44.50	45.33	44.46	45.13	3283086
2017-11-21	45.38	45.57	45.07	45.13	1839876
2017-11-22	45.21	45.56	45.13	45.25	1569174
2017-11-24	45.07	45.57	44.46	44.63	1422588
2017-11-27	44.69	44.95	44.56	44.60	3756559
2017-11-28	45.00	45.71	44.61	45.69	4456425
2017-11-29	44.95	46.42	44.83	46.01	3392335
2017-11-30	46.03	47.00	45.89	46.89	3537196
2017-12-01	46.53	46.85	45.55	46.43	4148118
2017-12-04	46.65	47.85	46.63	46.85	5507274
2017-12-05	46.85	47.72	46.61	46.78	4141996
2017-12-06	46.85	46.92	46.45	46.75	2948974
2017-12-07	46.81	47.79	46.59	47.48	2763724
2017-12-08	47.79	48.01	47.47	47.98	2353969
2017-12-11	47.12	47.93	47.12	47.83	2780829
2017-12-12	47.87	48.21	47.48	47.94	3718978
2017-12-13	47.20	47.45	46.62	46.73	2385985
2017-12-14	46.93	47.01	45.97	46.15	2546281
2017-12-15	46.56	46.67	46.03	46.11	4241580
2017-12-18	46.43	47.33	46.43	47.07	2954781
2017-12-19	47.43	47.57	46.98	47.27	2173380
2017-12-20	47.46	47.69	47.13	47.54	2110194
2017-12-21	47.47	47.65	46.91	47.49	1685200
2017-12-22	47.42	47.45	47.22	47.33	1320504
2017-12-26	47.49	47.72	47.31	47.43	714606
2017-12-27	47.63	47.63	47.17	47.23	1577725
2017-12-28	47.30	47.70	47.07	47.63	1590267
2017-12-29	47.57	47.79	47.37	47.39	1298923
2018-01-02	48.38	49.04	48.31	48.68	3377248
2018-01-03	48.31	49.29	48.28	49.27	2142952
2018-01-04	49.46	50.46	49.33	49.90	4642663
2018-01-05	50.21	50.25	49.63	50.07	3036753
2018-01-08	49.91	50.16	49.81	49.91	3113454
2018-01-09	49.91	50.07	49.63	49.89	4304646
2018-01-10	49.89	50.01	49.25	49.41	4463421
2018-01-11	49.57	50.49	49.46	50.38	4180108
2018-01-12	50.47	51.07	50.25	50.93	3460851
2018-01-16	51.01	51.20	50.33	50.65	4521904
2018-01-17	50.98	51.22	50.51	51.03	2240080
2018-01-18	50.93	51.62	50.84	50.93	2507104
2018-01-19	51.11	51.76	50.95	51.67	2943066
2018-01-22	51.68	51.83	51.21	51.76	3516370
2018-01-23	51.55	51.75	51.14	51.57	1622620
2018-01-24	51.77	52.25	51.69	52.19	3106252
2018-01-25	52.27	52.44	51.35	51.48	3848514
2018-01-26	51.73	52.53	51.42	52.47	2932045
2018-01-29	52.27	53.13	52.17	52.67	5498491
2018-01-30	51.00	51.20	48.04	50.49	8811888
2018-01-31	50.82	51.33	49.29	49.71	4809781
2018-02-01	49.36	50.03	49.27	49.81	2964538
2018-02-02	49.57	49.71	48.32	48.40	2917098
2018-02-05	48.40	48.63	46.13	46.13	4335349
2018-02-06	44.98	46.86	44.88	46.70	4903360
2018-02-07	46.47	47.11	45.76	45.79	4500735
2018-02-08	45.71	46.13	44.65	44.65	4900693
2018-02-09	45.03	45.41	43.54	45.00	3573124
2018-02-12	45.33	45.99	45.17	45.49	3195063
2018-02-13	45.16	45.53	44.78	45.43	1947115
2018-02-14	45.00	46.23	44.91	46.08	2453337
2018-02-15	46.33	46.47	45.35	45.99	3521319
2018-02-16	45.81	46.34	45.53	45.85	4022989
2018-02-20	45.59	46.11	45.44	45.99	2524338
2018-02-21	46.11	47.01	46.03	46.15	3211636
2018-02-22	46.47	47.27	46.35	46.93	4172179
2018-02-23	47.31	47.56	46.95	47.55	3265135
2018-02-26	47.79	47.91	47.22	47.70	3205797
2018-02-27	47.69	48.27	47.37	47.49	5468404
2018-02-28	47.75	48.14	47.35	47.73	8597962
2018-03-01	47.76	47.76	46.00	46.03	11312698
2018-03-02	45.83	46.07	44.31	44.79	4897950
2018-03-05	44.49	45.98	44.45	45.87	6978705
2018-03-06	46.73	47.03	46.25	46.61	4009546
2018-03-07	46.12	46.32	45.30	46.05	3068746
2018-03-08	45.83	45.99	45.04	45.44	7048804
2018-03-09	45.69	46.25	45.45	46.05	9219639
2018-03-12	46.17	46.17	44.93	45.16	4815624
2018-03-13	45.39	45.67	44.68	44.92	3895335
2018-03-14	45.00	45.22	44.09	44.23	2975674
2018-03-15	44.26	44.60	44.19	44.55	4248601
2018-03-16	44.57	45.39	44.42	45.16	9396024
2018-03-19	43.95	44.41	43.64	44.10	3867318
2018-03-20	44.28	44.65	44.16	44.19	2317359
2018-03-21	44.20	44.97	44.06	44.55	2272227
2018-03-22	44.02	44.13	42.86	42.88	3575262
2018-03-23	43.06	43.46	41.88	41.96	3901788
2018-03-26	42.78	43.39	42.53	43.35	3606340
2018-03-27	43.50	43.71	42.38	42.59	3685224
2018-03-28	42.71	43.33	42.53	43.00	3886896
2018-03-29	43.27	44.40	43.11	44.11	4358976
2018-04-02	43.97	44.00	42.23	42.94	3990256
2018-04-03	43.15	43.87	42.86	43.81	3985045
2018-04-04	42.98	45.06	42.89	44.89	5784498
2018-04-05	45.23	46.02	44.97	45.56	4819198
2018-04-06	45.29	45.73	43.73	44.17	3396453
2018-04-09	44.55	44.60	43.62	43.69	3681868
2018-04-10	44.60	45.38	44.27	45.16	3437569
2018-04-11	44.70	45.11	44.57	44.69	2382873
2018-04-12	44.89	45.75	44.79	45.45	2409390
2018-04-13	45.79	45.79	45.03	45.25	2384625
2018-04-16	45.70	46.52	45.45	46.35	3498081
2018-04-17	46.67	46.85	46.29	46.49	3444927
2018-04-18	46.96	47.72	46.68	47.25	3437127
2018-04-19	46.95	47.21	46.05	46.43	3785047
2018-04-20	46.57	46.68	45.85	46.12	3257001
2018-04-23	46.17	46.61	46.04	46.27	3444249
2018-04-24	46.74	47.60	42.31	43.28	8363316
2018-04-25	43.03	43.85	42.55	43.27	5862654
2018-04-26	43.37	43.39	42.27	42.84	4825207
2018-04-27	42.79	43.17	42.61	42.94	2173333
2018-04-30	43.17	43.23	42.43	42.45	3424569
2018-05-01	42.33	42.51	41.32	42.39	3547314
2018-05-02	41.50	42.23	40.80	41.45	5101249
2018-05-03	41.23	41.90	40.24	41.76	3900109
2018-05-04	41.48	42.78	41.15	42.53	2719366
2018-05-07	42.63	43.19	42.63	43.00	2758011
2018-05-08	42.97	43.13	42.50	42.83	2327052
2018-05-09	43.05	43.16	42.31	42.70	2804509
2018-05-10	42.87	42.95	42.45	42.51	2924388
2018-05-11	42.57	42.94	42.11	42.53	3604708
2018-05-14	42.33	42.62	42.03	42.13	3923145
2018-05-15	41.87	42.44	41.82	42.35	2967537
2018-05-16	42.39	42.85	42.29	42.61	1926085
2018-05-17	42.56	43.27	42.40	42.86	1836691
2018-05-18	42.97	43.53	42.74	43.34	2091058
2018-05-21	43.65	44.34	43.37	44.01	1936503
2018-05-22	44.17	44.50	43.80	43.83	2361936
2018-05-23	43.49	43.71	42.87	43.39	2166183
2018-05-24	43.45	43.72	43.02	43.49	1979251
2018-05-25	43.43	43.63	42.87	43.09	1427191
2018-05-29	42.70	43.00	42.03	42.34	2277994
2018-05-30	42.51	43.08	42.36	42.85	2293413
2018-05-31	42.20	42.52	41.09	41.49	5896549
2018-06-01	41.75	42.27	41.75	41.98	2458005
2018-06-04	42.03	42.47	41.84	42.05	2005483
2018-06-05	42.87	43.21	42.34	42.94	3976902
2018-06-06	42.91	43.67	42.77	43.66	3064746
2018-06-07	43.65	43.78	43.11	43.32	2433771
2018-06-08	43.42	43.60	43.13	43.51	2003064
2018-06-11	43.40	43.81	43.35	43.73	1730962
2018-06-12	43.73	43.93	43.35	43.47	2105311
2018-06-13	43.56	43.56	42.65	42.67	1842816
2018-06-14	42.77	43.15	42.38	42.51	1923471
2018-06-15	42.57	42.90	41.70	42.67	4954120
2018-06-18	42.34	42.68	42.05	42.39	2167185
2018-06-19	41.91	42.02	41.38	41.83	3232300
2018-06-20	41.96	42.02	41.59	41.67	2618526
2018-06-21	41.55	41.55	40.65	41.01	2533693
2018-06-22	41.39	41.68	41.06	41.41	3979564
2018-06-25	41.21	41.92	40.81	41.43	4860765
2018-06-26	41.44	41.67	41.21	41.44	3362769
2018-06-27	41.53	42.13	41.16	41.17	1866948
2018-06-28	40.98	41.52	40.85	41.36	2096521
2018-06-29	41.27	42.02	41.21	41.31	2572591
2018-07-02	40.19	40.64	39.88	40.57	3299173
2018-07-03	40.83	41.04	39.93	39.97	1636863
2018-07-05	40.42	40.54	40.09	40.39	3215115
2018-07-06	40.45	40.71	40.02	40.61	2866357
2018-07-09	40.72	41.33	40.55	41.23	3333961
2018-07-10	41.76	41.93	41.33	41.72	2078902
2018-07-11	41.22	41.29	40.62	40.81	1551691
2018-07-12	41.07	41.27	40.67	41.15	1613518
2018-07-13	41.19	42.47	41.19	42.30	3338653
2018-07-16	42.33	42.34	41.57	41.71	2755039
2018-07-17	41.47	42.15	41.42	42.14	2291016
2018-07-18	41.37	42.76	41.37	42.27	3834130
2018-07-19	42.25	42.47	41.75	42.30	3084217
2018-07-20	42.14	42.15	41.73	41.83	2553441
2018-07-23	41.79	42.33	41.61	41.95	4003219
2018-07-24	42.87	43.35	40.71	42.17	7244668
2018-07-25	41.37	42.85	41.37	42.78	5424844
2018-07-26	42.87	44.03	42.87	43.61	4478740
2018-07-27	43.59	44.09	43.59	44.05	3424512
2018-07-30	44.03	44.55	43.27	43.34	3376771
2018-07-31	43.57	43.98	43.42	43.81	3834561
2018-08-01	43.67	43.80	42.42	42.65	2690977
2018-08-02	42.33	42.63	41.87	42.19	3109221
2018-08-03	42.18	43.01	42.18	42.95	3093358
2018-08-06	43.82	44.18	43.25	43.29	2606052
2018-08-07	42.35	43.91	42.35	43.45	1957725
2018-08-08	43.37	43.47	42.87	42.96	1738606
2018-08-09	43.02	43.20	42.50	42.87	1906147
2018-08-10	42.59	42.73	42.02	42.37	2211538
2018-08-13	42.39	43.17	42.39	42.63	2918479
2018-08-14	42.78	43.41	42.68	43.21	3169726
2018-08-15	42.77	43.08	42.21	43.02	2967687
2018-08-16	43.40	44.03	43.33	43.79	2869824
2018-08-17	43.91	45.02	43.81	44.77	3637089
2018-08-20	44.97	45.71	44.93	45.49	3796470
2018-08-21	45.60	45.80	45.18	45.31	3387670
2018-08-22	45.23	45.36	44.99	45.18	2591731
2018-08-23	44.98	45.03	44.09	44.41	2300430
2018-08-24	44.37	45.04	44.23	44.95	2896413
2018-08-27	45.21	46.09	45.02	45.75	2433376
2018-08-28	45.88	46.08	45.61	45.66	2364211
2018-08-29	45.65	45.78	45.25	45.62	1451382
2018-08-30	45.50	45.71	45.01	45.24	2515020
2018-08-31	45.21	45.67	45.05	45.61	2423647
2018-09-04	45.30	45.61	45.12	45.56	3093285
2018-09-05	45.37	46.62	45.26	46.61	5275062
2018-09-06	46.59	46.87	45.99	46.12	2913762
2018-09-07	45.85	46.18	45.49	46.01	2794491
2018-09-10	46.29	47.26	46.24	46.66	2692381
2018-09-11	46.49	46.63	45.83	46.04	3388404
2018-09-12	45.96	46.52	45.55	46.43	2630676
2018-09-13	46.65	46.90	46.33	46.59	1628089
2018-09-14	46.65	47.10	46.59	46.89	2384788
2018-09-17	47.07	47.98	47.01	47.09	2490304
2018-09-18	47.25	47.56	46.55	47.41	1878925
2018-09-19	47.37	47.97	47.37	47.55	2322924
2018-09-20	47.87	48.42	47.73	48.27	2504881
2018-09-21	48.49	48.59	48.02	48.13	3523341
2018-09-24	47.89	47.97	46.68	46.91	2796120
2018-09-25	46.85	47.03	46.07	46.17	2796339
2018-09-26	46.40	46.46	45.77	45.85	2723152
2018-09-27	46.09	46.25	45.62	46.04	1715130
2018-09-28	45.96	46.03	45.31	45.46	3111040
2018-10-01	45.84	46.39	45.72	46.00	2641597
2018-10-02	45.96	46.58	45.89	46.45	1809183
2018-10-03	46.53	47.17	46.45	46.82	2316274
2018-10-04	46.67	47.16	46.33	46.59	2390064
2018-10-05	46.13	46.51	44.93	45.32	2656812
2018-10-08	45.13	45.47	44.94	45.42	2659809
2018-10-09	45.51	45.57	44.19	44.24	2251791
2018-10-10	44.21	44.30	42.53	42.57	3419650
2018-10-11	42.47	43.13	41.65	41.90	4151169
2018-10-12	42.51	42.59	40.86	41.42	4141482
2018-10-15	41.23	41.78	41.19	41.39	2994898
2018-10-16	41.77	42.06	41.15	41.96	2629750
2018-10-17	41.91	41.98	40.78	41.16	2273049
2018-10-18	41.05	41.15	39.77	40.23	3738493
2018-10-19	40.06	40.65	39.94	40.15	3833184
2018-10-22	40.19	40.81	40.05	40.33	6916045
2018-10-23	38.67	39.37	36.51	38.27	8242773
2018-10-24	38.35	38.39	36.61	36.63	6617560
2018-10-25	37.05	37.53	36.52	36.81	4306890
2018-10-26	36.05	37.33	35.97	36.87	3987384
2018-10-29	37.47	38.17	36.58	37.21	3865171
2018-10-30	37.37	38.29	37.07	37.65	6123355
2018-10-31	38.07	38.46	37.79	38.14	4987257
2018-11-01	38.37	39.67	38.35	39.43	3481704
2018-11-02	39.64	39.83	38.51	38.87	3255946
2018-11-05	39.10	39.30	38.59	38.97	2474719
2018-11-06	39.01	39.67	38.88	39.57	2140705
2018-11-07	39.85	39.96	38.83	39.93	3760347
2018-11-08	39.75	40.35	39.57	40.10	2574549
2018-11-09	39.57	39.93	38.79	38.91	2456673
2018-11-12	38.93	39.43	38.71	38.92	2371102
2018-11-13	39.26	40.03	39.09	39.23	2470941
2018-11-14	39.47	40.17	39.25	39.79	2634379
2018-11-15	39.45	40.53	39.19	40.37	2420302
2018-11-16	40.09	40.77	40.01	40.51	2006778
2018-11-19	40.32	40.95	40.10	40.33	2337891
2018-11-20	40.13	40.32	39.33	39.58	2955243
2018-11-21	39.84	40.51	39.68	39.97	2092074
2018-11-23	39.57	40.31	39.32	40.03	888220
2018-11-26	40.32	40.89	40.27	40.45	1786173
2018-11-27	40.32	40.51	39.98	40.38	2457136
2018-11-28	40.47	41.39	40.03	41.34	3459691
2018-11-29	41.13	41.37	40.75	40.87	1846741
2018-11-30	40.92	41.53	40.76	41.48	5153301
2018-12-03	42.07	42.27	40.69	40.74	4614579
2018-12-04	40.55	40.67	39.27	39.55	6488193
2018-12-06	38.80	39.08	37.41	39.05	7004364
2018-12-07	38.86	39.42	37.91	38.06	3335962
2018-12-10	38.07	38.47	37.33	38.38	4540560
2018-12-11	38.95	39.18	38.26	38.54	5225991
2018-12-12	39.13	39.95	38.91	38.94	3937239
2018-12-13	37.92	38.31	37.78	38.21	4080312
2018-12-14	37.82	38.31	37.68	37.71	2823229
2018-12-17	37.68	38.37	37.09	37.39	3471600
2018-12-18	37.68	38.18	37.27	37.45	3117391
2018-12-19	37.58	38.09	36.41	36.59	3099819
2018-12-20	36.51	37.28	36.34	36.94	4050769
2018-12-21	37.19	37.94	36.48	36.60	5431899
2018-12-24	36.34	36.57	35.67	35.78	1595913
2018-12-26	35.97	37.67	35.62	37.65	3519139
2018-12-27	37.03	38.35	36.71	38.31	3598965
2018-12-28	38.51	38.69	37.84	38.06	2452197
2018-12-31	38.26	38.41	37.75	38.09	2548576
2019-01-02	37.51	38.63	37.23	38.57	2704438
2019-01-03	38.31	38.39	37.41	37.68	2962117
2019-01-04	38.13	39.37	38.00	39.35	3854778
2019-01-07	39.17	39.82	38.55	39.31	4571529
2019-01-08	39.67	40.13	39.32	39.69	4449460
2019-01-09	39.87	40.11	38.87	39.09	5207286
2019-01-10	38.55	39.76	38.38	39.44	4232160
2019-01-11	39.37	39.81	38.95	39.63	2878743
2019-01-14	39.41	40.22	39.11	39.98	3319174
2019-01-15	40.01	40.13	39.52	39.71	2098896
2019-01-16	39.79	40.27	39.64	40.04	2283555
2019-01-17	39.87	41.25	39.77	40.89	3676618
2019-01-18	41.25	42.11	40.95	41.99	3367117
2019-01-22	41.59	41.72	40.96	41.37	3508255
2019-01-23	41.69	41.69	40.82	41.08	2850084
2019-01-24	40.77	41.29	40.69	41.19	3752608
2019-01-25	41.71	42.18	41.61	41.79	3332898
2019-01-28	41.18	41.23	40.64	40.87	6590091
2019-01-29	42.51	43.31	41.60	43.23	5888853
2019-01-30	43.33	43.46	42.42	43.17	4264626
2019-01-31	43.10	43.71	42.77	43.68	3718939
2019-02-01	43.67	43.92	43.17	43.31	3028531
2019-02-04	43.26	43.51	42.79	43.50	3088045
2019-02-05	43.62	43.74	43.15	43.71	2964733
2019-02-06	43.31	43.92	42.97	43.71	3180723
2019-02-07	43.82	44.05	43.41	43.93	3771495
2019-02-08	43.75	43.98	43.30	43.97	2302477
2019-02-11	43.90	44.13	43.55	43.57	1567318
2019-02-12	44.03	44.68	43.92	44.51	2659557
2019-02-13	44.73	45.13	44.54	44.95	1684764
2019-02-14	44.69	45.04	44.45	44.58	2368795
2019-02-15	45.01	45.49	44.67	45.40	2900380
2019-02-19	45.32	45.71	45.13	45.48	2349024
2019-02-20	45.54	46.05	45.33	46.03	1937491
2019-02-21	45.88	46.30	45.75	46.11	2528548
2019-02-22	46.31	46.82	46.27	46.59	2617180
2019-02-25	46.88	46.90	46.29	46.33	2124961
2019-02-26	46.11	46.58	45.94	46.22	3012835
2019-02-27	46.02	46.02	45.25	45.61	2964336
2019-02-28	45.60	45.60	44.94	45.20	3467388
2019-03-01	45.50	45.71	44.81	45.18	3309435
2019-03-04	45.41	45.62	44.44	44.99	3549433
2019-03-05	45.09	45.43	44.89	45.19	3345145
2019-03-06	45.11	45.24	44.81	44.84	3741898
2019-03-07	44.67	44.82	43.95	44.75	3154117
2019-03-08	44.33	44.91	44.13	44.87	2787358
2019-03-11	44.93	45.48	44.77	45.43	2701221
2019-03-12	45.49	45.54	45.25	45.49	3392385
2019-03-13	45.73	46.01	45.47	45.83	4469778
2019-03-14	45.69	45.82	45.40	45.63	3588409
2019-03-15	45.64	45.91	45.05	45.10	4520065
2019-03-18	45.05	45.65	44.99	45.61	2678502
2019-03-19	45.84	45.99	45.22	45.40	2054686
2019-03-20	45.29	45.61	44.95	45.16	1968028
2019-03-21	44.89	45.55	44.89	45.46	1809603
2019-03-22	45.19	45.39	44.57	44.69	3131868
2019-03-25	44.96	45.21	44.73	44.93	1756932
2019-03-26	45.15	45.43	44.77	44.95	1846338
2019-03-27	44.99	45.37	44.91	45.21	1531456
2019-03-28	45.29	45.91	45.14	45.51	1738819
2019-03-29	45.86	45.97	45.35	45.43	3479971
2019-04-01	45.87	46.16	45.56	46.03	4004239
2019-04-02	46.07	46.07	45.47	45.61	7139275
2019-04-03	45.78	45.97	45.35	45.55	3945916
2019-04-04	45.50	46.28	45.34	46.01	5302134
2019-04-05	46.21	46.29	45.89	46.01	1832157
2019-04-08	45.89	46.06	45.66	45.96	1615221
2019-04-09	45.68	45.84	45.30	45.60	2011738
2019-04-10	45.71	45.94	45.45	45.85	1654549
2019-04-11	45.98	46.51	45.75	46.47	2093647
2019-04-12	46.67	47.15	46.53	47.00	1992724
2019-04-15	47.06	47.23	46.80	46.91	1712058
2019-04-16	47.01	47.70	46.61	47.62	2462109
2019-04-17	47.77	48.14	47.39	47.41	1807500
2019-04-18	47.82	47.97	47.48	47.63	3529665
2019-04-22	47.39	47.55	46.72	47.42	1404435
2019-04-23	47.34	47.75	47.00	47.45	2019363
2019-04-24	47.39	47.81	47.13	47.65	2040108
2019-04-25	47.20	47.20	46.64	46.77	1971132
2019-04-26	46.95	47.35	46.75	47.31	3081528
2019-04-29	47.33	47.59	47.15	47.55	2755672
2019-04-30	48.00	48.67	46.56	47.78	5599509
2019-05-01	47.87	48.19	47.22	47.23	3349435
2019-05-02	47.25	47.39	46.64	46.79	3220800
2019-05-03	47.11	47.67	46.94	47.59	2599914
2019-05-06	46.67	46.99	45.95	46.29	3373644
2019-05-07	45.77	46.09	45.38	45.90	3338170
2019-05-08	45.88	46.25	45.61	45.89	2273500
2019-05-09	45.55	46.12	44.99	46.01	2687745
2019-05-10	45.84	46.46	45.17	46.34	2698551
2019-05-13	45.25	45.48	44.68	45.09	3186264
2019-05-14	45.16	45.99	45.01	45.81	2377621
2019-05-15	45.35	46.30	45.18	46.11	2268841
2019-05-16	46.31	46.93	46.29	46.59	1594866
2019-05-17	46.33	46.77	45.93	46.16	2255298
2019-05-20	45.85	46.71	45.54	46.21	2301112
2019-05-21	46.56	46.82	46.10	46.77	1801774
2019-05-22	46.63	46.70	45.44	45.45	2333148
2019-05-23	44.99	45.26	44.42	44.71	3516744
2019-05-24	44.99	45.08	44.68	45.04	1714873
2019-05-28	45.14	45.53	44.73	44.73	2623222
2019-05-29	44.38	45.06	44.22	45.01	2302635
2019-05-30	45.08	45.59	45.08	45.36	1385038
2019-05-31	44.33	44.71	43.85	43.88	2669854
2019-06-03	43.99	44.49	43.89	44.15	2662468
2019-06-04	44.51	45.77	44.41	45.75	2702338
2019-06-05	45.99	46.43	45.44	46.09	2549997
2019-06-06	46.06	46.53	45.77	46.49	1703472
2019-06-07	46.75	47.19	46.40	46.81	1729080
2019-06-10	46.99	47.24	46.61	46.80	1818325
2019-06-11	47.17	47.40	46.50	46.53	2035956
2019-06-12	46.52	46.67	46.29	46.55	1345536
2019-06-13	46.59	46.86	46.40	46.65	1248700
2019-06-14	46.67	46.86	46.15	46.68	1256959
2019-06-17	46.62	46.76	46.07	46.16	1273600
2019-06-18	46.55	47.66	46.43	47.33	1812217
2019-06-19	47.33	47.61	47.00	47.47	1767849
2019-06-20	48.03	48.26	47.72	48.15	1914529
2019-06-21	48.05	48.31	47.53	47.56	2694063
2019-06-24	47.49	48.01	47.33	47.60	1259626
2019-06-25	47.71	47.93	47.37	47.53	1632444
2019-06-26	47.71	47.92	47.17	47.27	1736145
2019-06-27	47.33	47.55	46.84	47.13	1751163
2019-06-28	47.29	47.91	47.09	47.77	3966133
2019-07-01	48.42	48.57	47.57	48.16	2486407
2019-07-02	47.38	47.87	47.32	47.57	2114473
2019-07-03	47.67	47.83	47.09	47.47	1194765
2019-07-05	47.28	47.28	46.25	47.07	1948218
2019-07-08	46.91	47.27	46.82	47.11	1686454
2019-07-09	46.97	47.15	46.75	47.09	1912287
2019-07-10	47.32	47.65	46.81	47.01	1930497
2019-07-11	47.03	47.23	46.59	47.19	1583757
2019-07-12	47.39	48.12	47.39	48.09	1925961
2019-07-15	48.11	48.27	47.14	47.67	2750674
2019-07-16	47.67	48.45	47.42	48.38	2561884
2019-07-17	48.35	48.35	46.76	46.76	2995200
2019-07-18	46.68	46.78	45.51	46.05	3658578
2019-07-19	46.39	46.83	46.05	46.22	4384759
2019-07-22	46.35	46.76	45.99	46.11	3453892
2019-07-23	44.67	46.51	44.67	46.15	5238342
2019-07-24	46.24	48.27	46.24	48.09	3758917
2019-07-25	48.29	48.29	47.31	47.78	2566138
2019-07-26	47.75	48.02	47.27	47.78	2206935
2019-07-29	47.81	48.20	47.57	47.67	1828570
2019-07-30	47.03	47.35	46.13	47.31	1863058
2019-07-31	47.29	47.57	46.27	46.76	3084348
2019-08-01	46.69	47.26	45.19	45.43	2649813
2019-08-02	45.39	45.51	44.22	44.81	3309619
2019-08-05	44.11	44.37	42.63	42.95	4099879
2019-08-06	43.14	43.91	43.12	43.69	2762233
2019-08-07	43.03	43.65	42.67	43.51	2595306
2019-08-08	43.64	44.36	43.64	44.33	1974036
2019-08-09	44.11	44.11	43.13	43.47	1941939
2019-08-12	43.13	43.43	42.88	43.19	2342884
2019-08-13	42.85	44.97	42.71	44.23	2758417
2019-08-14	43.43	43.61	42.15	42.23	2772009
2019-08-15	42.34	42.69	42.06	42.47	1834209
2019-08-16	42.84	43.26	42.61	42.99	2240997
2019-08-19	43.79	43.98	43.09	43.25	1777215
2019-08-20	43.21	43.39	42.78	42.92	2665597
2019-08-21	43.36	43.64	43.14	43.36	1647711
2019-08-22	43.49	43.92	42.79	42.96	1870824
2019-08-23	42.73	42.93	41.42	41.69	2623959
2019-08-26	42.21	42.37	41.61	42.13	1918722
2019-08-27	42.46	42.79	42.15	42.29	1975249
2019-08-28	42.10	42.85	41.71	42.59	3621040
2019-08-29	43.17	43.66	42.92	43.59	3324064
2019-08-30	43.87	44.22	43.51	43.71	2627313
2019-09-03	43.39	43.63	42.36	42.83	3294781
2019-09-04	43.29	43.82	43.15	43.64	2867683
2019-09-05	44.21	45.73	44.21	45.47	3772545
2019-09-06	45.78	46.09	45.43	45.56	2399689
2019-09-09	45.80	47.11	45.62	46.98	3045207
2019-09-10	46.95	48.02	46.81	47.94	3256860
2019-09-11	47.71	48.29	47.01	48.21	3139732
2019-09-12	48.00	48.00	47.13	47.46	2834115
2019-09-13	47.87	48.04	46.92	47.69	1683766
2019-09-16	47.35	47.60	47.17	47.30	1515747
2019-09-17	47.27	47.36	46.59	47.26	2181297
2019-09-18	47.15	47.24	46.65	47.17	1774612
2019-09-19	47.96	47.96	46.86	46.90	1803912
2019-09-20	46.83	47.57	46.74	46.88	3461424
2019-09-23	46.50	47.31	46.04	46.92	1945206
2019-09-24	46.95	47.13	45.20	45.46	4322109
2019-09-25	45.46	45.77	44.89	45.61	4950897
2019-09-26	45.19	45.87	45.19	45.84	2113237
2019-09-27	45.90	46.31	45.53	46.01	2055069
2019-09-30	46.29	46.81	46.01	46.67	2275980
2019-10-01	46.76	47.25	44.77	45.03	2981943
2019-10-02	44.79	44.81	43.73	44.15	2917845
2019-10-03	44.13	44.67	43.45	44.66	2242573
2019-10-04	44.63	45.29	44.56	45.23	1686991
2019-10-07	45.01	45.78	44.70	45.15	2254621
2019-10-08	44.55	44.93	44.21	44.37	2223978
2019-10-09	44.85	44.86	44.12	44.59	1921999
2019-10-10	44.98	45.39	44.66	44.88	1680715
2019-10-11	45.67	46.58	45.67	46.07	3861295
2019-10-14	45.77	46.39	45.52	46.32	2257477
2019-10-15	46.06	47.14	45.86	46.90	2131965
2019-10-16	46.75	47.24	46.56	46.71	2446273
2019-10-17	47.00	47.27	46.71	47.19	2551140
2019-10-18	47.25	48.28	46.87	48.02	3891996
2019-10-21	48.36	49.63	48.33	48.67	5264916
2019-10-22	49.37	50.93	48.67	50.91	6417390
2019-10-23	50.24	50.67	49.53	50.07	4444684
2019-10-24	50.25	50.41	49.44	50.20	2750049
2019-10-25	50.19	51.45	50.09	51.26	2890438
2019-10-28	51.33	51.87	51.29	51.67	2239252
2019-10-29	51.35	51.77	50.94	51.55	2654688
2019-10-30	50.83	51.21	50.57	50.98	2689335
2019-10-31	50.75	50.98	49.85	50.71	3533925
2019-11-01	50.95	52.05	50.71	52.03	3309309
2019-11-04	52.26	52.95	52.07	52.87	2790454
2019-11-05	52.91	53.57	52.39	53.11	2914738
2019-11-06	52.97	53.19	52.35	53.12	1947564
2019-11-07	53.33	53.71	53.05	53.25	2796187
2019-11-08	52.90	53.41	52.75	53.38	1649796
2019-11-11	53.05	53.43	52.95	53.28	1263951
2019-11-12	53.27	53.32	52.85	52.95	1802578
2019-11-13	52.75	52.86	52.16	52.76	1978362
2019-11-14	53.52	53.52	52.83	53.02	1783963
2019-11-15	53.50	53.65	53.13	53.48	1958505
2019-11-18	53.03	53.44	52.80	53.35	1687890
2019-11-19	53.29	53.53	52.67	52.95	1672576
2019-11-20	52.67	52.97	52.25	52.57	1586697
2019-11-21	52.85	53.33	52.65	53.19	2346960
2019-11-22	53.32	53.67	53.16	53.63	1559355
2019-11-25	53.79	54.45	53.45	54.35	2142462
2019-11-26	54.43	54.55	53.95	54.52	2187955
2019-11-27	54.45	54.83	54.00	54.77	1670610
2019-11-29	54.40	54.67	54.19	54.25	1265695
2019-12-02	54.50	54.66	53.77	53.80	2244405
2019-12-03	53.07	53.48	52.59	53.39	2494485
2019-12-04	53.55	53.99	53.23	53.23	2015883
2019-12-05	53.35	53.51	53.03	53.41	2374932
2019-12-06	54.05	54.37	53.99	54.08	1364631
2019-12-09	54.05	54.12	53.73	54.05	1407946
2019-12-10	54.05	54.24	53.69	54.13	2117487
2019-12-11	54.33	54.55	54.02	54.27	1722472
2019-12-12	54.28	55.45	54.13	55.30	2469318
2019-12-13	55.09	55.51	54.37	54.67	2169426
2019-12-16	55.17	55.61	55.07	55.21	2867196
2019-12-17	55.16	55.41	54.71	54.77	3456381
2019-12-18	54.79	55.17	54.57	55.08	2676538
2019-12-19	53.77	53.91	52.93	53.13	2561905
2019-12-20	53.49	53.51	52.79	53.45	7701684
2019-12-23	53.31	53.63	52.92	53.03	1727599
2019-12-24	53.06	53.07	52.73	52.99	495418
2019-12-26	53.07	53.11	52.59	53.01	769803
2019-12-27	53.17	53.23	52.80	52.94	1038618
2019-12-30	52.88	52.97	52.40	52.65	1177290
2019-12-31	52.73	53.02	52.47	52.73	1569066
2020-01-02	52.79	53.11	52.42	53.01	2369224
2020-01-03	52.21	52.55	51.78	52.49	2407059
2020-01-06	52.18	52.35	51.61	52.29	2700744
2020-01-07	51.87	52.07	51.52	51.95	2611126
2020-01-08	52.16	52.80	51.50	52.64	2749368
2020-01-09	52.56	52.77	51.72	52.30	2748585
2020-01-10	52.38	52.49	51.81	51.87	1808365
2020-01-13	51.95	52.08	51.60	52.04	1625901
2020-01-14	52.47	52.65	52.03	52.13	2159082
2020-01-15	51.93	52.02	51.50	51.64	2195850
2020-01-16	51.94	52.38	51.63	52.37	1995522
2020-01-17	52.53	52.83	52.15	52.35	2582230
2020-01-21	52.32	52.32	51.51	51.69	2291823
2020-01-22	51.91	51.93	51.22	51.29	1486780
2020-01-23	51.15	51.84	50.46	51.73	1802508
2020-01-24	51.49	51.51	50.82	51.19	2311111
2020-01-27	50.21	50.57	49.90	50.11	3552412
2020-01-28	50.89	51.69	49.98	51.18	4816030
2020-01-29	51.49	52.05	50.65	50.74	3579861
2020-01-30	50.34	50.77	49.99	50.71	3097650
2020-01-31	50.31	50.34	49.24	49.47	4968654
2020-02-03	49.92	50.33	49.42	49.56	3851778
2020-02-04	50.41	50.88	50.23	50.79	3712101
2020-02-05	51.49	52.11	51.31	51.99	2982669
2020-02-06	52.15	52.33	51.51	51.73	2523900
2020-02-07	51.40	51.45	50.18	50.27	3127471
2020-02-10	49.86	50.28	49.76	50.21	2397948
2020-02-11	50.49	50.60	50.09	50.44	2904069
2020-02-12	50.67	51.29	50.67	51.04	2791791
2020-02-13	50.67	50.86	49.83	49.89	2977638
2020-02-14	49.80	49.91	49.39	49.83	4437705
2020-02-18	49.71	50.04	49.26	49.53	2147158
2020-02-19	49.58	49.74	49.09	49.49	1694607
2020-02-20	49.45	50.43	49.37	50.36	2565786
2020-02-21	50.00	50.35	49.71	50.24	2908386
2020-02-24	48.73	49.15	48.24	48.49	2568249
2020-02-25	48.73	48.83	46.50	46.66	4079037
2020-02-26	47.29	47.53	46.09	46.28	3242524
2020-02-27	45.60	46.63	44.75	45.18	4999788
2020-02-28	43.72	45.01	43.43	44.60	6290854
2020-03-02	44.88	46.46	44.17	46.45	3874041
2020-03-03	46.08	47.39	44.83	45.03	3978448
2020-03-04	45.65	46.35	45.17	46.30	2535120
2020-03-05	44.85	44.94	43.34	43.57	3414376
2020-03-06	41.57	43.32	41.44	43.04	4055229
2020-03-09	40.32	41.30	39.80	40.61	5191434
2020-03-10	41.97	43.11	40.65	43.10	3783733
2020-03-11	41.63	42.61	40.78	41.66	3914767
2020-03-12	38.18	41.88	38.18	39.47	6842676
2020-03-13	41.11	43.45	39.60	43.42	5591427
2020-03-16	38.67	42.64	38.67	40.11	5261337
2020-03-17	40.29	41.05	39.03	39.78	5362197
2020-03-18	38.17	38.93	35.79	37.17	4993155
2020-03-19	36.81	38.85	35.09	37.35	4474269
2020-03-20	36.97	37.59	34.69	34.87	5266017
2020-03-23	35.19	35.88	32.74	33.27	5001223
2020-03-24	34.83	38.09	34.58	38.00	4988301
2020-03-25	37.71	40.60	37.29	39.32	4676031
2020-03-26	39.41	40.65	38.45	40.30	4130827
2020-03-27	38.84	40.61	38.50	39.66	2693697
2020-03-30	39.11	41.67	38.97	41.51	3334399
2020-03-31	40.39	41.44	40.01	40.75	3396753
2020-04-01	39.49	40.35	38.81	40.08	4752790
2020-04-02	40.17	41.38	39.54	40.58	3669892
2020-04-03	40.68	41.37	40.32	41.07	3533464
2020-04-06	42.97	43.49	41.80	43.29	3939315
2020-04-07	44.14	45.11	43.42	43.69	3205920
2020-04-08	43.84	44.61	43.31	44.31	3413652
2020-04-09	44.68	45.43	43.92	44.85	2984755
2020-04-13	44.55	44.59	43.53	43.95	3354751
2020-04-14	44.73	45.00	43.87	44.54	3205458
2020-04-15	43.80	43.80	43.13	43.59	4103502
2020-04-16	43.52	45.03	42.92	44.13	3724284
2020-04-17	45.17	45.98	44.54	45.10	5486442
2020-04-20	44.63	45.67	43.81	44.80	3576552
2020-04-21	45.74	45.99	43.24	43.82	4485661
2020-04-22	44.58	44.79	43.42	44.09	2902158
2020-04-23	44.05	45.00	43.93	43.94	2765500
2020-04-24	44.43	45.13	44.00	44.99	2311960
2020-04-27	45.13	46.10	44.98	45.87	3665740
2020-04-28	46.85	47.31	46.05	46.11	3667963
2020-04-29	46.90	46.96	45.97	46.39	3149832
2020-04-30	45.93	46.32	45.43	46.15	2944009
2020-05-01	45.40	45.81	44.77	45.53	3137469
2020-05-04	45.33	45.64	44.69	45.58	2596824
2020-05-05	45.69	46.21	45.36	45.37	2340481
2020-05-06	45.81	45.97	45.33	45.53	2485240
2020-05-07	45.97	46.19	45.50	45.74	2196864
2020-05-08	46.15	46.53	45.85	46.41	2381619
2020-05-11	46.13	46.23	45.58	45.89	2077356
2020-05-12	44.91	45.89	44.54	44.56	3422442
2020-05-13	44.25	44.75	43.78	44.00	5876430
2020-05-14	43.23	44.51	42.83	44.41	3320940
2020-05-15	44.23	45.07	43.97	44.55	5569437
2020-05-18	46.17	46.76	45.76	46.65	3373810
2020-05-19	46.48	46.83	45.66	45.70	2608546
2020-05-20	45.80	46.53	45.75	46.02	2940409
2020-05-21	46.01	46.14	45.35	45.46	1911202
2020-05-22	45.26	45.68	45.01	45.61	2117334
2020-05-26	46.62	48.50	46.35	48.36	3501594
2020-05-27	49.38	50.07	48.77	50.04	2769303
2020-05-28	50.11	50.35	48.95	49.34	2927490
2020-05-29	49.14	49.55	48.47	49.24	3601875
2020-06-01	49.37	49.66	48.64	48.75	1793314
2020-06-02	48.51	49.01	48.51	48.95	2642257
2020-06-03	49.22	49.97	49.20	49.75	2209878
2020-06-04	49.51	50.48	49.28	50.46	1973298
2020-06-05	51.37	52.40	50.98	51.97	3774394
2020-06-08	51.85	52.90	51.67	52.55	2671260
2020-06-09	51.95	52.99	51.66	52.63	2113351
2020-06-10	52.35	52.43	51.19	51.20	2950581
2020-06-11	50.26	50.26	48.35	48.39	3108688
2020-06-12	49.73	49.74	47.57	48.78	2625601
2020-06-15	47.58	49.27	47.26	49.15	2019798
2020-06-16	50.63	50.99	49.15	49.67	2622315
2020-06-17	49.95	50.13	49.31	49.53	1509691
2020-06-18	49.75	50.10	49.27	49.65	1262592
2020-06-19	50.26	50.46	49.25	49.97	4041367
2020-06-22	49.53	50.01	48.99	49.81	1443426
2020-06-23	50.33	50.54	49.73	49.85	1816896
2020-06-24	49.29	49.29	48.13	48.35	1864227
2020-06-25	48.11	48.90	47.74	48.83	1962361
2020-06-26	48.54	48.90	48.07	48.29	3288436
2020-06-29	49.00	49.65	48.00	49.12	2056786
2020-06-30	48.69	50.16	48.53	49.90	3024652
2020-07-01	50.37	50.42	49.33	49.50	2039781
2020-07-02	50.26	51.40	49.83	50.45	2224431
2020-07-06	51.33	51.61	50.90	51.44	2978775
2020-07-07	50.99	51.35	50.40	50.51	1974472
2020-07-08	50.51	50.97	49.99	50.31	1779982
2020-07-09	50.08	50.45	49.45	49.62	2083953
2020-07-10	49.57	50.33	49.53	50.16	2109264
2020-07-13	50.27	51.11	49.69	50.43	2872698
2020-07-14	50.19	51.45	49.89	51.37	3206920
2020-07-15	52.03	52.67	51.52	52.48	2725894
2020-07-16	52.10	53.04	52.02	52.97	2656152
2020-07-17	53.15	53.32	52.66	52.95	5457363
2020-07-20	52.67	53.20	52.34	53.12	3435312
2020-07-21	52.75	55.95	52.60	55.77	5535720
2020-07-22	55.89	57.60	55.78	56.83	4293148
2020-07-23	56.89	57.66	56.67	57.37	3952894
2020-07-24	57.67	58.16	56.75	57.16	4018045
2020-07-27	57.16	57.93	56.85	57.28	2380324
2020-07-28	57.31	57.75	56.67	56.97	2995722
2020-07-29	56.71	57.47	56.67	57.33	2465740
2020-07-30	56.75	56.75	56.02	56.41	1857601
2020-07-31	56.15	56.73	55.80	56.72	2282241
2020-08-03	56.65	57.45	56.50	57.07	1963692
2020-08-04	56.47	56.87	56.33	56.61	2122984
2020-08-05	57.07	57.98	56.67	57.93	2201805
2020-08-06	57.69	58.26	57.69	58.24	2152350
2020-08-07	58.04	59.09	57.87	59.07	2042500
2020-08-10	59.05	60.43	58.24	59.90	3394393
2020-08-11	60.32	60.87	59.87	60.26	2284146
2020-08-12	60.41	60.66	59.91	60.22	2363499
2020-08-13	60.01	60.01	58.83	59.00	2325112
2020-08-14	59.00	59.64	58.67	59.30	2048398
2020-08-17	59.50	59.69	58.91	59.07	2785047
2020-08-18	59.31	59.65	58.92	59.04	1479783
2020-08-19	58.97	59.37	58.51	58.74	2103079
2020-08-20	58.45	58.90	57.93	58.12	1476655
2020-08-21	58.03	58.29	57.64	58.01	1950559
2020-08-24	58.17	58.61	57.80	57.93	2543418
2020-08-25	58.31	58.56	57.45	57.61	1986970
2020-08-26	57.38	58.16	56.95	57.91	1654638
2020-08-27	58.29	58.37	57.31	57.55	1658478
2020-08-28	57.39	57.67	57.01	57.66	1724833
2020-08-31	57.31	57.78	57.13	57.23	2153461
2020-09-01	57.32	58.09	56.67	58.03	2595642
2020-09-02	58.03	58.80	58.03	58.59	2302116
2020-09-03	59.24	59.35	56.53	56.97	2415852
2020-09-04	57.59	57.85	56.67	57.08	2235594
2020-09-08	56.55	56.83	55.57	55.66	2628819
2020-09-09	55.92	57.01	55.70	56.64	3194250
2020-09-10	56.36	57.09	54.91	55.23	2123773
2020-09-11	55.37	56.15	55.27	55.93	4264314
2020-09-14	56.43	57.73	56.13	57.57	2327283
2020-09-15	57.59	57.99	57.11	57.18	2614573
2020-09-16	57.85	58.19	57.23	57.61	1993156
2020-09-17	56.69	57.93	56.15	57.24	2432521
2020-09-18	57.29	57.49	55.99	56.16	3355660
2020-09-21	55.61	55.72	53.57	54.57	2498769
2020-09-22	54.32	55.45	53.98	54.89	2013745
2020-09-23	55.05	55.70	54.11	54.41	2198575
2020-09-24	54.17	55.47	53.61	54.77	1640773
2020-09-25	55.03	56.07	54.54	55.69	1789300
2020-09-28	56.45	57.77	56.45	57.70	2382484
2020-09-29	57.51	58.13	57.19	57.43	1697323
2020-09-30	57.69	58.47	56.45	56.85	2976973
2020-10-01	57.34	57.48	55.71	56.33	1704018
2020-10-02	55.70	57.23	55.23	56.66	1558381
2020-10-05	57.29	58.95	57.12	58.73	1793775
2020-10-06	58.72	59.90	58.30	58.45	1879959
2020-10-07	59.18	60.00	58.91	59.93	1590298
2020-10-08	59.74	59.97	58.67	59.96	1169257
2020-10-09	60.00	60.64	59.22	59.48	2756434
2020-10-12	60.15	60.18	59.42	59.85	2619492
2020-10-13	59.29	59.93	58.40	59.03	2500608
2020-10-14	58.84	60.00	58.84	59.31	1774182
2020-10-15	58.65	59.49	58.57	59.44	1392057
2020-10-16	59.74	60.89	58.63	59.96	2877351
2020-10-19	59.98	61.07	59.98	60.71	3894319
2020-10-20	60.92	61.33	59.33	60.23	5894082
2020-10-21	60.06	61.19	60.01	60.61	3807912
2020-10-22	61.35	61.65	60.40	61.13	2595138
2020-10-23	61.38	61.97	61.16	61.76	2334663
2020-10-26	60.84	60.94	59.66	60.38	2845180
2020-10-27	60.51	60.93	58.91	58.97	2009536
2020-10-28	57.86	58.35	56.59	56.59	2782575
2020-10-29	56.43	57.72	56.15	57.11	1892490
2020-10-30	56.70	57.25	56.25	56.92	2036761
2020-11-02	57.77	59.27	57.59	59.22	2248092
2020-11-03	60.06	61.55	59.69	61.19	2461375
2020-11-04	61.81	62.20	59.07	59.17	2282158
2020-11-05	59.47	60.87	58.72	60.41	1827675
2020-11-06	61.09	61.09	59.78	60.06	1696848
2020-11-09	63.33	63.88	60.29	60.40	3680922
2020-11-10	59.93	61.74	59.79	60.75	3037255
2020-11-11	61.16	61.26	59.75	60.11	2242611
2020-11-12	59.83	60.10	58.95	59.33	1984240
2020-11-13	59.89	60.12	59.35	59.94	1906918
2020-11-16	60.40	60.84	58.67	59.95	2078787
2020-11-17	59.59	59.59	58.69	59.21	1605762
2020-11-18	59.63	60.63	58.92	59.89	1549497
2020-11-19	59.52	60.15	58.68	60.03	1533444
2020-11-20	58.77	59.87	58.51	59.19	2490501
2020-11-23	60.49	60.49	59.00	59.71	1720096
2020-11-24	59.22	60.55	59.22	60.27	2967099
2020-11-25	60.39	60.51	59.03	59.21	1957069
2020-11-27	59.23	59.79	58.38	58.49	885580
2020-11-30	58.16	58.60	57.58	58.04	3139629
2020-12-01	58.63	59.25	58.17	58.19	2129979
2020-12-02	58.00	58.67	57.68	58.10	1891128
2020-12-03	58.06	58.37	57.39	57.50	3105391
2020-12-04	57.55	58.26	57.13	57.80	3064035
2020-12-07	57.61	57.87	57.17	57.54	2357829
2020-12-08	57.44	57.91	57.41	57.61	1327866
2020-12-09	57.61	58.39	57.40	58.25	2576553
2020-12-10	57.83	58.09	57.01	57.17	1553715
2020-12-11	56.61	57.29	56.45	56.97	1697688
2020-12-14	57.11	57.62	56.25	56.31	1634091
2020-12-15	57.44	58.35	57.09	58.19	2625637
2020-12-16	57.95	58.39	57.73	57.93	2119110
2020-12-17	57.65	57.91	56.77	57.18	2556436
2020-12-18	57.51	57.71	56.67	57.34	5576694
2020-12-21	56.47	57.45	56.04	57.23	1786173
2020-12-22	57.13	57.13	56.44	56.58	1375441
2020-12-23	56.68	57.00	56.45	56.73	1427064
2020-12-24	56.93	57.47	56.67	57.41	559437
2020-12-28	57.83	57.99	56.92	57.05	880272
2020-12-29	57.34	57.60	56.20	56.88	1276419
2020-12-30	57.05	57.39	56.78	57.25	842379
2020-12-31	57.03	57.57	56.89	57.52	1319656
2021-01-04	57.74	58.25	56.18	56.48	2526285
2021-01-05	56.47	57.12	56.15	56.97	1727286
2021-01-06	57.15	59.95	56.91	59.21	3052918
2021-01-07	58.53	59.89	58.47	58.93	2577877
2021-01-08	59.11	59.30	57.73	58.53	1901241
2021-01-11	58.35	58.85	58.04	58.81	1252828
2021-01-12	58.97	59.77	58.45	59.64	1446304
2021-01-13	59.83	59.93	58.75	59.30	1736352
2021-01-14	59.33	59.92	59.16	59.51	1377207
2021-01-15	59.15	59.15	57.59	58.77	1810152
2021-01-19	58.78	59.72	58.66	59.47	1940650
2021-01-20	61.26	61.97	59.46	59.59	3984654
2021-01-21	61.95	68.79	61.25	65.83	12144186
2021-01-22	65.37	67.17	64.88	65.90	5181813
2021-01-25	67.33	67.86	65.11	65.29	4620685
2021-01-26	63.91	65.43	62.73	65.21	4657429
2021-01-27	64.43	65.69	63.39	64.27	4785595
2021-01-28	64.96	65.93	62.31	62.37	3852033
2021-01-29	61.89	62.49	59.79	60.81	4598295
2021-02-01	61.20	61.45	60.37	60.79	2765953
2021-02-02	61.50	61.55	60.03	61.26	3072616
2021-02-03	61.93	64.07	61.49	63.78	4891066
2021-02-04	64.76	65.33	63.87	64.73	3530100
2021-02-05	65.07	65.58	64.09	64.39	2593831
2021-02-08	64.93	64.93	63.89	64.51	1815984
2021-02-09	64.74	66.46	64.03	66.27	3751815
2021-02-10	66.87	67.60	65.75	66.40	2280007
2021-02-11	66.65	66.82	64.39	65.73	1911595
2021-02-12	65.63	66.05	64.34	65.33	1953586
2021-02-16	65.79	65.92	64.17	64.75	2354311
2021-02-17	64.11	64.43	63.02	64.03	1953148
2021-02-18	63.57	63.72	62.28	63.23	2067486
2021-02-19	63.32	64.13	63.01	63.46	2233861
2021-02-22	63.33	63.71	62.46	63.12	2297364
2021-02-23	62.73	63.03	60.90	62.22	3316020
2021-02-24	61.05	62.94	61.04	62.85	3006009
2021-02-25	62.73	63.19	61.43	61.81	2022787
2021-02-26	61.89	62.13	60.56	60.66	4063515
2021-03-01	61.23	63.20	61.03	62.48	3041439
2021-03-02	62.71	63.13	61.88	62.79	3070638
2021-03-03	62.44	64.31	62.20	63.49	3019554
2021-03-04	63.27	64.03	60.92	61.60	3377331
2021-03-05	62.24	62.91	60.10	62.77	2965984
2021-03-08	62.17	63.21	61.61	62.29	2634097
2021-03-09	62.99	64.63	62.53	63.49	4378999
2021-03-10	64.15	65.07	63.88	64.39	2663358
2021-03-11	64.83	65.51	64.35	65.17	2427660
2021-03-12	65.13	65.20	64.05	64.63	2241024
2021-03-15	64.61	66.32	64.47	66.29	2262399
2021-03-16	66.00	66.27	63.61	63.79	1913322
2021-03-17	63.54	64.54	63.15	64.11	1732807
2021-03-18	63.73	64.83	63.18	63.41	2800998
2021-03-19	63.69	63.95	62.43	63.37	4708738
2021-03-22	63.03	63.81	62.29	62.39	2431792
2021-03-23	61.33	62.08	60.52	60.78	2679864
2021-03-24	60.73	61.64	60.43	60.46	2153578
2021-03-25	60.68	61.83	59.74	61.51	3184105
2021-03-26	61.50	62.52	61.31	62.45	2301504
2021-03-29	62.47	62.89	61.53	62.13	2502600
2021-03-30	61.90	62.45	61.72	62.21	1815964
2021-03-31	62.70	62.90	61.65	61.95	3570619
2021-04-01	61.89	62.40	60.90	61.35	2433256
2021-04-05	61.97	62.81	61.75	62.64	2564599
2021-04-06	61.56	62.63	61.36	61.90	2617950
2021-04-07	61.76	62.15	61.58	61.65	1611117
2021-04-08	61.73	61.96	61.09	61.89	1518022
2021-04-09	61.91	62.38	61.64	62.24	1832803
2021-04-12	62.05	63.57	62.05	63.53	1955962
2021-04-13	63.35	63.53	62.59	63.15	3267103
2021-04-14	63.62	63.79	62.30	62.41	2075221
2021-04-15	62.84	63.39	62.35	63.35	2205676
2021-04-16	63.36	63.88	62.65	63.28	1874512
2021-04-19	63.05	63.17	61.83	62.23	2342314
2021-04-20	62.11	62.49	61.14	61.40	3412917
2021-04-21	61.52	62.46	60.67	62.42	3263713
2021-04-22	62.35	62.49	61.22	61.47	2723464
2021-04-23	62.57	62.57	61.57	62.23	2584453
2021-04-26	62.31	62.55	61.89	62.23	2630428
2021-04-27	61.79	62.27	60.20	60.85	4588327
2021-04-28	61.70	61.81	60.03	60.45	4892850
2021-04-29	60.77	61.29	60.29	61.27	3772897
2021-04-30	60.71	60.98	59.82	59.92	4103139
2021-05-03	60.53	60.77	60.29	60.53	2006461
2021-05-04	60.39	60.61	59.37	60.04	3627078
2021-05-05	60.07	61.06	59.43	60.82	4849416
2021-05-06	61.18	62.54	61.04	62.49	2924977
2021-05-07	62.30	63.11	61.74	63.00	2977594
2021-05-10	63.33	64.47	63.05	63.82	3533946
2021-05-11	63.38	63.79	62.79	63.17	3031125
2021-05-12	62.75	63.25	61.12	61.23	2185761
2021-05-13	61.00	63.39	60.76	62.82	3670425
2021-05-14	63.23	63.24	62.45	63.11	1738576
2021-05-17	63.10	63.33	62.31	62.53	1532178
2021-05-18	62.66	62.66	60.63	60.69	2367280
2021-05-19	59.97	60.87	59.12	60.85	2953440
2021-05-20	60.85	60.89	60.34	60.54	1939993
2021-05-21	60.90	61.53	60.71	61.35	3646344
2021-05-24	61.82	61.82	61.19	61.23	1350825
2021-05-25	61.23	61.65	60.25	60.37	1220875
2021-05-26	60.36	60.60	60.09	60.53	1742722
2021-05-27	61.14	61.32	60.52	60.91	2629345
2021-05-28	61.13	61.15	60.54	61.04	1759767
2021-06-01	61.55	62.05	61.39	61.64	1644432
2021-06-02	62.03	62.03	61.29	61.53	1924281
2021-06-03	61.06	62.53	61.05	62.01	2397936
2021-06-04	62.16	63.57	62.03	63.29	2592301
2021-06-07	63.50	63.53	61.97	62.25	1953699
2021-06-08	62.37	62.50	61.81	62.32	1768392
2021-06-09	62.59	62.59	61.72	61.73	1234599
2021-06-10	62.17	62.26	61.06	61.14	1984407
2021-06-11	61.49	61.69	61.00	61.58	1938435
2021-06-14	61.44	61.52	60.36	60.71	2405737
2021-06-15	61.34	61.57	60.69	61.55	1927317
2021-06-16	61.44	61.48	60.64	60.91	2057679
2021-06-17	60.77	61.11	59.14	59.72	2789595
2021-06-18	58.99	59.26	57.97	58.03	4738345
2021-06-21	58.39	59.05	58.24	58.27	2897698
2021-06-22	58.23	58.52	57.69	58.25	5001013
2021-06-23	59.05	59.05	57.87	58.49	3834012
2021-06-24	59.07	59.49	58.85	58.99	2585287
2021-06-25	59.19	59.71	58.93	59.32	3782673
2021-06-28	59.50	59.58	58.86	59.09	2190823
2021-06-29	59.37	59.57	58.42	58.78	1800409
2021-06-30	59.09	59.63	58.76	59.50	2261269
2021-07-01	59.73	60.06	59.11	59.19	1835758
2021-07-02	59.35	59.37	58.69	58.87	2247373
2021-07-06	58.67	58.74	56.67	57.83	2911056
2021-07-07	57.86	58.14	57.31	57.91	2386756
2021-07-08	57.39	57.84	56.93	57.11	2321224
2021-07-09	57.35	58.59	57.35	58.33	1972657
2021-07-12	58.11	59.13	57.54	58.87	2176054
2021-07-13	59.82	59.82	58.21	58.40	1850455
2021-07-14	58.40	58.63	58.05	58.50	1842769
2021-07-15	58.67	59.40	58.43	58.89	2752614
2021-07-16	58.78	59.39	58.33	58.41	2798797
2021-07-19	57.78	58.27	57.49	57.81	3898563
2021-07-20	57.91	59.25	57.69	58.73	2599240
2021-07-21	58.76	59.55	58.65	58.77	1934190
2021-07-22	58.67	58.67	57.91	58.09	2228547
2021-07-23	58.27	58.58	58.05	58.39	1920882
2021-07-26	58.31	58.73	57.75	57.94	2029197
2021-07-27	57.33	58.20	55.85	56.41	5145661
2021-07-28	56.08	56.13	55.15	55.17	3850333
2021-07-29	55.69	56.20	55.27	55.53	7510663
2021-07-30	55.23	55.86	55.20	55.33	5666200
2021-08-02	55.96	56.23	54.65	54.73	4045977
2021-08-03	54.87	55.49	54.01	54.57	4812723
2021-08-04	54.40	54.79	53.96	54.07	5411337
2021-08-05	54.36	54.43	53.33	53.39	4869457
2021-08-06	53.80	53.99	53.31	53.36	5815081
2021-08-09	53.28	53.94	53.02	53.27	5415357
2021-08-10	53.31	53.83	52.82	53.17	5142705
2021-08-11	53.57	55.20	53.33	55.19	3644523
2021-08-12	55.19	55.47	54.55	54.68	3454512
2021-08-13	54.79	54.88	54.00	54.09	1637361
2021-08-16	53.94	54.37	53.46	54.11	1744089
2021-08-17	53.58	53.67	52.70	53.43	2801283
2021-08-18	53.15	53.49	53.08	53.27	2968377
2021-08-19	52.97	53.78	52.83	53.58	6726408
2021-08-20	53.59	53.79	53.08	53.51	2639226
2021-08-23	53.65	53.94	53.25	53.60	2231790
2021-08-24	53.84	54.56	53.76	54.50	2824369
2021-08-25	54.24	54.83	54.19	54.65	2487844
2021-08-26	54.53	54.56	54.14	54.31	2770986
2021-08-27	54.39	54.95	54.27	54.83	2765283
2021-08-30	54.96	54.99	54.48	54.70	1856367
2021-08-31	54.67	54.75	54.32	54.58	2865933
2021-09-01	54.93	55.15	54.49	55.11	2430685
2021-09-02	55.20	56.13	55.12	55.94	3655602
2021-09-03	55.81	56.81	55.67	56.29	3080059
2021-09-07	55.88	56.35	54.77	55.01	3771960
2021-09-08	54.76	54.95	54.13	54.87	3086935
2021-09-09	55.19	55.65	54.88	55.47	5366911
2021-09-10	55.53	56.10	55.32	55.74	3743278
2021-09-13	56.43	56.67	55.42	56.25	5179798
2021-09-14	56.48	56.57	55.61	55.95	4129177
2021-09-15	56.07	56.89	55.86	56.39	6230079
2021-09-16	56.47	56.51	54.90	54.96	5197501
2021-09-17	55.79	55.79	53.97	54.37	6923023
2021-09-20	53.66	53.71	52.95	53.25	8808511
2021-09-21	53.25	53.47	52.48	52.65	4573620
2021-09-22	53.27	53.75	52.88	52.95	4730407
2021-09-23	53.08	54.35	53.00	53.89	3102865
2021-09-24	53.67	54.08	53.51	53.69	1718877
2021-09-27	53.82	54.79	53.79	54.37	2349742
2021-09-28	54.42	54.75	53.75	53.88	2504808
2021-09-29	53.82	54.43	53.45	54.04	1766502
2021-09-30	54.19	54.29	52.61	52.61	2763528
2021-10-01	52.78	53.47	52.32	52.97	2375283
2021-10-04	53.01	53.38	52.31	52.51	2421135
2021-10-05	52.53	54.87	51.97	54.54	5650194
2021-10-06	53.93	54.59	53.49	54.56	1904107
2021-10-07	55.14	55.63	55.00	55.34	3230017
2021-10-08	55.66	56.79	55.40	56.51	3235728
2021-10-11	56.53	56.63	55.76	55.87	2332299
2021-10-12	55.85	56.37	55.56	55.72	2751421
2021-10-13	55.95	56.33	55.14	56.09	2633812
2021-10-14	56.39	57.88	56.30	57.69	2981904
2021-10-15	57.99	58.31	57.61	57.93	2619529
2021-10-18	57.23	57.87	56.97	57.19	2948521
2021-10-19	57.63	57.69	57.03	57.67	1871677
2021-10-20	57.33	58.03	57.17	57.95	2340559
2021-10-21	57.65	57.89	57.17	57.83	2385907
2021-10-22	58.00	58.48	57.83	58.00	1346655
2021-10-25	58.25	58.25	57.65	58.15	2941068
2021-10-26	56.54	59.07	56.40	57.92	5619715
2021-10-27	57.90	57.90	55.89	57.18	3584560
2021-10-28	58.88	59.74	57.72	59.60	3138667
2021-10-29	59.46	60.26	59.42	59.75	2564571
2021-11-01	59.81	61.31	59.80	60.73	2295192
2021-11-02	60.57	61.25	60.15	61.11	2703082
2021-11-03	60.81	60.93	60.10	60.34	1875769
2021-11-04	60.28	60.64	59.47	59.72	2460469
2021-11-05	60.20	60.65	59.86	60.00	2360191
2021-11-08	60.83	61.03	58.67	59.29	2705706
2021-11-09	59.20	59.69	58.66	58.68	2704956
2021-11-10	58.45	59.77	58.35	59.64	3557725
2021-11-11	59.55	60.29	59.34	59.96	1451370
2021-11-12	60.09	60.25	59.50	59.89	1366746
2021-11-15	59.77	59.99	59.32	59.50	1612533
2021-11-16	59.62	60.24	59.51	59.63	2422335
2021-11-17	59.38	59.55	58.79	59.33	1567774
2021-11-18	59.21	59.22	57.87	57.99	2138865
2021-11-19	57.91	57.96	56.96	57.58	2367280
2021-11-22	57.55	60.09	57.27	59.21	5142253
2021-11-23	59.01	60.09	58.91	59.96	2475261
2021-11-24	59.92	60.09	58.91	59.15	1690365
2021-11-26	57.95	58.14	57.27	57.69	1530931
2021-11-29	57.99	58.01	56.97	57.41	2273481
2021-11-30	57.07	57.33	55.23	55.61	3786570
2021-12-01	56.61	57.02	54.90	54.97	3113956
2021-12-02	55.49	56.26	55.33	55.97	2919000
2021-12-03	56.65	57.59	56.60	57.11	3420834
2021-12-06	57.53	58.88	57.39	58.41	2814090
2021-12-07	58.71	59.15	58.22	58.41	2776087
2021-12-08	58.42	59.44	58.42	59.27	2571042
2021-12-09	58.72	59.57	58.72	59.07	1860883
2021-12-10	59.67	60.09	59.23	59.43	2339094
2021-12-13	59.36	59.51	58.41	58.90	2923827
2021-12-14	58.87	60.08	58.63	58.78	2223084
2021-12-15	58.79	59.26	57.87	58.73	3538327
2021-12-16	58.33	58.51	57.09	57.27	3936108
2021-12-17	56.83	56.96	55.04	55.67	7805532
2021-12-20	54.84	55.63	54.03	54.75	3932407
2021-12-21	55.29	56.06	55.04	55.59	3144441
2021-12-22	56.16	56.61	55.79	56.17	2084619
2021-12-23	56.29	57.13	56.19	56.63	1901232
2021-12-27	56.89	57.26	56.43	57.20	1197103
2021-12-28	57.11	58.00	57.03	57.93	1204524
2021-12-29	57.95	58.55	57.73	58.42	1172854
2021-12-30	58.52	58.67	58.25	58.28	957765
2021-12-31	58.15	59.10	58.11	58.84	1330995
2022-01-03	58.84	59.51	58.63	58.99	2118196
2022-01-04	59.29	62.00	58.95	61.83	3665937
2022-01-05	62.05	63.19	61.87	62.05	3734298
2022-01-06	62.39	63.20	61.74	62.67	2782495
2022-01-07	62.47	62.91	62.09	62.28	2508013
2022-01-10	62.01	62.73	61.19	61.57	2790736
2022-01-11	61.55	61.72	60.49	61.59	2192776
2022-01-12	61.61	61.81	60.89	61.69	1726761
2022-01-13	61.93	63.85	61.91	63.55	2903065
2022-01-14	63.26	64.39	62.79	64.33	3235474
2022-01-18	63.84	64.42	63.15	63.98	2714274
2022-01-19	64.19	64.19	62.65	62.77	2160573
2022-01-20	62.85	63.04	61.41	61.53	2072487
2022-01-21	61.69	62.15	60.91	61.04	2734087
2022-01-24	60.36	61.14	59.13	60.77	5371090
2022-01-25	61.03	64.00	58.42	62.63	7207735
2022-01-26	63.43	65.04	61.83	62.59	4149766
2022-01-27	62.81	63.79	61.61	62.15	2786142
2022-01-28	61.90	62.47	60.87	62.44	2776188
2022-01-31	61.98	62.13	61.04	61.99	2896275
2022-02-01	61.88	63.64	61.42	63.55	2942959
2022-02-02	63.10	64.20	62.64	64.06	2978022
2022-02-03	64.01	64.39	63.05	63.23	3016153
2022-02-04	62.91	63.51	61.88	63.02	2024746
2022-02-07	63.02	63.29	62.34	62.87	1865022
2022-02-08	63.33	63.46	62.00	62.44	2681244
2022-02-09	63.05	63.33	62.55	63.12	2071765
2022-02-10	62.59	63.33	61.65	61.99	2228742
2022-02-11	62.05	63.13	61.54	61.87	1990165
2022-02-14	62.00	62.39	61.31	61.99	1817002
2022-02-15	62.52	63.52	62.25	62.88	2460337
2022-02-16	62.79	63.57	62.14	63.32	2135082
2022-02-17	63.01	63.59	62.28	62.43	2417221
2022-02-18	62.27	63.23	62.11	62.54	2253043
2022-02-22	62.62	63.22	61.99	62.41	2240632
2022-02-23	62.57	62.68	60.79	60.85	2366020
2022-02-24	60.51	61.50	59.62	61.30	3405523
2022-02-25	61.63	62.10	60.75	61.14	3029353
2022-02-28	60.31	61.42	60.13	61.21	2480730
2022-03-01	60.99	61.28	58.99	59.53	2904948
2022-03-02	59.88	61.44	59.69	61.09	3483354
2022-03-03	61.30	61.80	60.43	61.11	2334859
2022-03-04	60.63	60.63	58.02	58.63	4094370
2022-03-07	58.53	58.62	55.31	55.46	3702067
2022-03-08	55.87	57.62	55.52	55.67	3873769
2022-03-09	56.75	58.86	56.55	58.21	4179645
2022-03-10	57.15	57.70	56.51	57.43	2608081
2022-03-11	57.79	58.43	56.92	57.04	2051175
2022-03-14	57.71	58.57	57.51	58.11	3181887
2022-03-15	58.52	58.92	57.75	58.45	2271660
2022-03-16	58.89	60.66	58.73	60.21	2940532
2022-03-17	59.31	60.92	59.03	60.18	2794249
2022-03-18	59.67	59.79	58.20	59.11	4801872
2022-03-21	59.17	59.75	58.35	59.15	2229409
2022-03-22	59.51	60.09	59.12	59.44	1945474
2022-03-23	59.14	59.38	58.48	58.62	2169031
2022-03-24	58.67	60.00	58.31	59.30	2158381
2022-03-25	59.26	59.69	58.81	59.31	1146478
2022-03-28	59.11	59.61	58.31	59.53	1764730
2022-03-29	59.55	60.83	59.55	60.63	2262175
2022-03-30	60.62	60.62	59.21	59.60	1883529
2022-03-31	59.75	59.77	58.69	58.71	2996260
2022-04-01	59.06	59.44	56.30	56.81	2970202
2022-04-04	56.36	56.79	54.66	56.34	3493794
2022-04-05	55.21	55.82	54.55	55.23	4093722
2022-04-06	54.97	55.81	54.53	55.65	2985600
2022-04-07	55.39	55.91	54.86	55.51	2598138
2022-04-08	55.60	55.85	55.13	55.37	2486623
2022-04-11	55.28	56.68	55.00	55.05	2365531
2022-04-12	54.81	55.82	54.69	54.94	2685705
2022-04-13	54.88	55.58	54.80	55.49	2096664
2022-04-14	55.56	56.20	55.46	55.81	6718821
2022-04-18	55.47	56.25	55.43	55.89	2040217
2022-04-19	56.00	57.42	55.82	57.27	1857849
2022-04-20	57.83	58.61	57.83	58.40	1986870
2022-04-21	58.72	59.39	58.45	58.73	2115825
2022-04-22	58.11	58.39	57.03	57.13	2459284
2022-04-25	56.91	57.75	55.62	57.57	4128303
2022-04-26	57.33	58.76	54.85	55.88	4432915
2022-04-27	56.30	57.10	55.69	56.23	3000865
2022-04-28	56.61	57.07	55.69	56.71	2997414
2022-04-29	56.33	57.23	55.23	55.37	2812005
2022-05-02	55.65	56.53	54.99	56.01	2657451
2022-05-03	56.25	57.52	56.16	56.72	2311770
2022-05-04	56.87	58.83	56.51	58.67	2701158
2022-05-05	58.00	58.17	56.16	56.80	2782042
2022-05-06	56.67	56.85	55.25	56.33	2108154
2022-05-09	55.87	57.30	55.69	56.90	3342583
2022-05-10	57.78	57.79	55.51	55.83	2536504
2022-05-11	55.57	56.40	54.89	55.07	2569351
2022-05-12	54.95	55.81	54.65	55.66	1752021
2022-05-13	55.87	56.52	55.51	55.83	2185726
2022-05-16	56.03	56.03	54.62	55.52	2338173
2022-05-17	56.34	56.87	55.87	56.73	2358306
2022-05-18	56.49	56.60	54.01	54.11	3701569
2022-05-19	53.63	54.98	53.12	54.28	2385831
2022-05-20	54.29	54.56	52.12	53.21	2494926
2022-05-23	53.97	55.20	53.90	54.57	2826721
2022-05-24	54.39	54.93	53.71	54.83	2447040
2022-05-25	54.85	55.91	54.64	55.68	2607442
2022-05-26	56.00	56.70	55.86	56.09	3104761
2022-05-27	56.71	57.25	56.61	57.11	3520888
2022-05-31	56.98	58.40	56.24	57.89	5674990
2022-06-01	58.04	59.25	57.00	59.03	3992874
2022-06-02	59.35	59.73	58.45	59.30	2536384
2022-06-03	59.01	59.17	58.51	58.86	2854945
2022-06-06	59.33	59.53	58.99	59.09	2511703
2022-06-07	58.89	59.59	57.91	59.32	4175103
2022-06-08	59.07	59.89	58.75	59.59	4465870
2022-06-09	59.41	59.92	58.67	58.69	2236666
2022-06-10	57.95	57.97	56.61	56.73	2609358
2022-06-13	55.77	56.36	55.03	55.32	2876064
2022-06-14	55.72	56.52	55.35	56.11	2551249
2022-06-15	56.66	57.97	56.39	57.23	3809416
2022-06-16	56.39	56.51	54.00	54.38	2690259
2022-06-17	54.35	54.95	53.71	54.61	4294663
2022-06-21	55.97	56.47	55.11	56.34	2039559
2022-06-22	55.65	56.14	55.22	55.71	2137644
2022-06-23	55.84	56.08	53.86	54.39	2954767
2022-06-24	54.79	56.35	54.69	56.14	3331047
2022-06-27	56.49	56.68	55.47	55.88	2202028
2022-06-28	56.03	57.00	55.42	55.47	1888942
2022-06-29	55.59	55.71	54.78	55.42	1868566
2022-06-30	54.79	55.67	54.20	54.89	2842255
2022-07-01	54.82	55.61	54.25	55.26	1693663
2022-07-05	54.13	54.62	53.35	54.57	2506549
2022-07-06	54.57	54.71	53.61	54.21	1851705
2022-07-07	54.45	55.63	54.33	54.83	2358489
2022-07-08	55.04	55.04	53.61	54.05	2273352
2022-07-11	53.04	53.51	52.71	52.86	3345715
2022-07-12	52.89	54.33	52.75	53.55	2504461
2022-07-13	52.53	54.06	52.53	52.88	2868087
2022-07-14	52.09	52.79	51.33	52.72	2867644
2022-07-15	53.38	53.63	52.59	53.37	9470418
2022-07-18	53.73	54.25	53.24	53.54	2179935
2022-07-19	54.12	56.15	54.12	56.03	3696816
2022-07-20	55.49	56.66	55.43	56.23	2220426
2022-07-21	56.01	56.70	55.78	56.33	1645069
2022-07-22	56.59	56.80	56.15	56.49	1838329
2022-07-25	56.37	57.50	56.37	57.35	2598279
2022-07-26	58.33	58.67	55.95	57.98	5160759
2022-07-27	58.23	59.63	57.85	59.38	2866621
2022-07-28	59.57	60.68	59.23	60.65	2437311
2022-07-29	60.58	61.22	60.12	61.01	2645502
2022-08-01	60.71	61.13	60.19	60.55	2300109
2022-08-02	59.85	60.90	59.82	60.15	2140963
2022-08-03	60.46	60.73	59.87	60.56	2274619
2022-08-04	60.73	60.77	60.29	60.59	3269778
2022-08-05	60.05	60.81	59.75	60.75	1297380
2022-08-08	61.24	61.69	60.83	61.06	1669671
2022-08-09	61.05	61.29	60.66	60.91	1352226
2022-08-10	61.95	62.21	61.73	62.17	3422479
2022-08-11	62.13	62.79	61.73	62.00	2923825
2022-08-12	62.50	62.56	61.98	62.49	2262711
2022-08-15	62.27	63.40	62.27	62.83	2044582
2022-08-16	62.50	63.42	62.32	63.19	1539223
2022-08-17	62.43	62.79	62.28	62.35	1864140
2022-08-18	62.45	62.89	62.27	62.81	1778169
2022-08-19	62.30	62.43	61.87	62.02	1899432
2022-08-22	61.46	61.46	60.21	60.32	3846927
2022-08-23	60.41	61.03	60.25	60.42	2579389
2022-08-24	60.59	61.07	59.95	60.99	2649523
2022-08-25	61.17	61.65	60.96	61.63	2509552
2022-08-26	61.63	61.99	59.89	59.98	2647906
2022-08-29	59.53	59.79	59.17	59.25	2088555
2022-08-30	59.09	59.27	58.13	58.70	1792068
2022-08-31	58.17	58.86	57.99	58.34	2348634
2022-09-01	57.99	58.36	57.76	58.31	1579398
2022-09-02	58.79	59.18	57.47	57.65	1575115
2022-09-06	57.65	58.20	57.31	57.89	1960726
2022-09-07	57.80	59.26	57.42	59.05	2541123
2022-09-08	58.43	58.43	56.49	57.55	3990108
2022-09-09	58.80	59.65	58.68	58.99	3433108
2022-09-12	59.16	59.82	58.99	59.62	2066280
2022-09-13	58.76	58.89	57.09	57.37	3097075
2022-09-14	57.44	57.80	57.05	57.59	2505753
2022-09-15	57.59	58.13	56.78	57.09	3176287
2022-09-16	56.57	57.11	55.93	56.76	4471392
2022-09-19	56.42	58.21	56.42	58.19	2248447
2022-09-20	57.77	57.93	57.09	57.69	2070876
2022-09-21	58.01	58.47	56.97	56.97	1970218
2022-09-22	56.99	57.39	56.32	56.60	1850649
2022-09-23	56.11	56.21	55.05	55.87	2667540
2022-09-26	55.63	56.47	55.32	55.33	2839072
2022-09-27	55.66	55.95	54.64	55.31	2416251
2022-09-28	55.71	57.12	55.49	56.89	2723197
2022-09-29	56.58	56.64	55.58	56.58	3164548
2022-09-30	56.71	57.01	55.73	55.79	3161740
2022-10-03	56.54	57.99	56.26	57.65	2629401
2022-10-04	58.41	60.09	58.35	59.94	3918990
2022-10-05	59.65	61.08	59.09	60.61	3464449
2022-10-06	60.43	61.37	59.78	59.80	2750844
2022-10-07	59.17	59.39	58.31	58.45	2817924
2022-10-10	59.01	59.18	58.14	58.59	1713889
2022-10-11	58.51	60.17	58.37	59.38	2480077
2022-10-12	59.83	60.18	59.01	59.03	2016391
2022-10-13	58.05	60.42	57.67	60.16	2568040
2022-10-14	60.05	60.22	58.59	58.85	2380090
2022-10-17	60.04	60.35	59.03	59.23	2944338
2022-10-18	60.28	60.94	59.51	60.47	2466301
2022-10-19	60.41	61.06	60.02	60.49	2308003
2022-10-20	60.67	60.67	58.21	58.38	2750203
2022-10-21	58.53	60.43	58.47	60.11	3138834
2022-10-24	60.73	61.50	60.57	61.35	3322717
2022-10-25	63.27	63.33	59.80	61.16	4812247
2022-10-26	62.29	62.67	61.22	61.87	5937435
2022-10-27	62.40	63.33	61.89	62.75	3520020
2022-10-28	63.02	64.34	62.75	64.20	3140931
2022-10-31	63.70	64.75	63.53	64.55	3284956
2022-11-01	64.79	65.03	63.73	64.63	2388790
2022-11-02	64.31	65.93	63.65	63.80	3021541
2022-11-03	63.19	65.27	62.57	64.65	3919002
2022-11-04	65.65	66.43	65.47	66.08	3607192
2022-11-07	66.38	66.59	65.67	66.09	3338415
2022-11-08	66.21	67.38	65.97	67.03	3662956
2022-11-09	66.45	67.67	66.25	66.51	4557508
2022-11-10	68.47	68.55	66.89	67.94	4568890
2022-11-11	67.94	68.76	67.69	68.41	3567837
2022-11-14	68.21	69.25	67.61	68.23	2525749
2022-11-15	68.64	69.27	67.94	68.52	2712940
2022-11-16	68.52	69.72	68.26	68.93	3423760
2022-11-17	67.28	69.05	67.09	69.01	3135766
2022-11-18	69.74	69.98	68.89	69.25	4672284
2022-11-21	69.29	69.89	69.12	69.57	2044585
2022-11-22	69.74	70.83	69.67	70.68	2927485
2022-11-23	70.82	71.45	70.10	70.59	2769031
2022-11-25	70.71	70.80	69.96	70.02	1010038
2022-11-28	69.80	69.96	68.71	69.07	2828869
2022-11-29	69.18	69.97	69.05	69.51	2485236
2022-11-30	69.44	70.94	68.94	70.61	4588687
2022-12-01	70.75	71.19	70.36	70.63	2769861
2022-12-02	69.61	70.74	69.38	70.53	3060466
2022-12-05	70.04	70.05	68.79	68.91	2328229
2022-12-06	69.02	69.40	68.57	69.11	3470268
2022-12-07	69.30	70.15	69.26	69.66	2991123
2022-12-08	69.81	70.35	68.76	69.07	2347297
2022-12-09	69.20	69.35	67.36	67.51	4638031
2022-12-12	67.84	68.92	67.24	68.64	3148906
2022-12-13	70.28	70.41	67.14	68.15	3997425
2022-12-14	69.75	70.31	68.14	68.51	3579981
2022-12-15	66.65	66.65	64.97	65.29	4172896
2022-12-16	64.72	65.79	64.33	65.49	7423381
2022-12-19	65.51	66.65	65.51	66.07	2984217
2022-12-20	66.23	66.87	65.97	66.27	3250477
2022-12-21	66.75	67.63	66.60	67.36	2535462
2022-12-22	67.13	67.32	65.63	66.55	3855901
2022-12-23	66.51	67.39	66.20	67.03	2305692
2022-12-27	67.16	67.44	66.71	66.88	1560157
2022-12-28	67.13	67.22	66.10	66.17	1534375
2022-12-29	66.57	66.66	65.57	65.73	2061544
2022-12-30	65.33	66.21	65.07	65.98	1893462
2023-01-03	65.92	66.15	65.11	65.62	2961373
2023-01-04	66.05	66.23	65.18	65.47	2649486
2023-01-05	65.29	65.49	64.64	65.19	2613448
2023-01-06	65.66	67.07	65.66	66.88	2392218
2023-01-09	66.84	67.44	66.35	66.53	2710450
2023-01-10	65.84	67.02	65.52	66.99	2758135
2023-01-11	67.06	67.43	66.29	67.37	3378493
2023-01-12	66.98	67.93	66.85	67.59	2907588
2023-01-13	67.25	68.52	67.04	68.45	2554269
2023-01-17	68.67	68.85	67.69	67.74	3225859
2023-01-18	68.03	68.37	66.41	66.49	3540525
2023-01-19	66.35	66.35	64.78	65.34	3144106
2023-01-20	65.24	66.31	64.89	66.13	3327525
2023-01-23	66.54	68.71	66.04	68.17	5964363
2023-01-24	70.00	74.29	69.00	74.05	11576715
2023-01-25	73.87	74.21	72.87	73.87	4023441
2023-01-26	74.60	75.26	73.72	74.82	4010037
2023-01-27	74.67	74.83	72.63	73.75	4204738
2023-01-30	73.59	74.04	72.40	72.52	3973876
2023-01-31	72.85	73.10	72.13	72.87	4150026
2023-02-01	72.39	74.73	71.84	74.24	3873651
2023-02-02	74.21	74.66	73.21	74.41	2944863
2023-02-03	73.90	74.25	73.32	73.45	2423133
2023-02-06	73.31	73.87	73.06	73.63	3402363
2023-02-07	73.41	73.88	72.31	73.53	3047485
2023-02-08	73.50	73.80	71.91	71.95	3029850
2023-02-09	73.39	74.48	72.67	73.01	4412588
2023-02-10	73.52	73.69	72.44	72.99	2291482
2023-02-13	72.62	73.30	72.19	73.00	1885856
2023-02-14	72.91	74.01	72.15	73.20	2679664
2023-02-15	73.19	75.01	73.01	74.91	2850766
2023-02-16	74.34	75.37	72.32	74.87	2142417
2023-02-17	75.06	76.12	74.98	75.69	2597225
2023-02-21	75.36	75.63	73.56	73.86	2725573
2023-02-22	74.23	74.98	72.86	73.10	2383236
2023-02-23	73.58	73.91	73.22	73.44	2002958
2023-02-24	72.30	72.73	71.75	72.30	2483957
2023-02-27	72.79	72.79	71.29	72.11	2717023
2023-02-28	72.17	72.49	71.74	72.20	3346384
2023-03-01	71.97	73.12	71.82	73.05	3957647
2023-03-02	72.89	74.98	72.63	74.79	3231405
2023-03-03	75.00	76.35	74.41	76.19	3803864
2023-03-06	76.19	76.63	76.01	76.28	5566406
2023-03-07	76.24	76.72	75.67	75.79	3719040
2023-03-08	76.19	76.47	75.46	75.96	2072637
2023-03-09	76.25	76.50	74.24	74.31	2511537
2023-03-10	74.60	74.70	72.13	72.32	3040782
2023-03-13	71.50	72.73	71.06	71.42	3350953
2023-03-14	71.87	73.33	71.79	72.55	2957311
2023-03-15	71.67	71.71	69.59	70.69	4642830
2023-03-16	70.11	71.06	69.36	70.85	3962882
2023-03-17	70.25	70.35	68.22	68.69	5872202
2023-03-20	69.68	70.44	69.24	70.35	3081980
2023-03-21	71.11	71.71	70.95	71.44	3115833
2023-03-22	71.34	71.85	70.30	70.34	2436810
2023-03-23	70.23	71.72	69.42	69.81	3138779
2023-03-24	69.26	69.92	68.29	69.90	2487880
2023-03-27	70.52	71.15	69.94	70.94	2439755
2023-03-28	70.94	71.90	70.89	71.84	1797575
2023-03-29	72.58	72.71	71.95	72.35	2227094
2023-03-30	72.90	73.04	71.99	72.21	1858671
2023-03-31	72.16	73.32	72.02	73.20	3008842
2023-04-03	73.27	73.97	72.42	73.04	2379257
2023-04-04	73.02	73.16	70.56	70.80	2356015
2023-04-05	70.35	70.46	67.48	68.48	4036383
2023-04-06	68.60	69.23	68.00	68.49	2487628
2023-04-10	68.29	69.70	68.10	69.68	1790751
2023-04-11	69.94	71.59	69.86	71.04	3161901
2023-04-12	71.68	72.65	71.68	72.11	2555869
2023-04-13	72.11	72.49	70.79	71.59	2466110
2023-04-14	71.66	72.83	71.65	72.72	2346961
2023-04-17	72.80	73.57	72.77	73.26	2670662
2023-04-18	73.63	74.05	72.92	73.08	2592695
2023-04-19	73.05	73.29	72.13	72.91	2182902
2023-04-20	72.38	73.32	72.19	72.58	4514107
2023-04-21	72.26	73.33	71.60	73.15	10063162
2023-04-24	73.39	74.63	73.39	73.77	4445963
2023-04-25	75.26	75.73	72.70	74.80	6266370
2023-04-26	74.48	75.26	72.77	73.10	4119411
2023-04-27	73.28	73.81	71.76	73.67	2941963
2023-04-28	73.85	75.11	73.67	74.69	2316930
2023-05-01	74.69	75.70	74.51	74.79	2066089
2023-05-02	74.07	74.39	71.72	72.43	3991126
2023-05-03	72.57	73.60	71.53	71.63	2932685
2023-05-04	71.47	71.61	69.96	71.02	2395263
2023-05-05	71.87	72.92	71.81	72.76	2402077
2023-05-08	73.23	73.40	71.85	72.78	2144255
2023-05-09	72.56	73.43	71.95	73.33	2134844
2023-05-10	73.58	73.92	71.26	72.33	2289940
2023-05-11	71.51	72.55	71.32	72.44	1782864
2023-05-12	73.15	73.37	72.09	72.73	1730743
2023-05-15	72.95	73.42	72.12	72.80	1992012
2023-05-16	72.35	72.42	70.49	70.52	2977861
2023-05-17	71.14	72.05	70.77	71.53	2250002
2023-05-18	71.18	71.79	70.50	71.61	2734970
2023-05-19	72.40	72.83	71.21	71.75	2105383
2023-05-22	71.87	72.29	71.20	71.39	1950146
2023-05-23	71.30	71.91	70.60	71.39	2553471
2023-05-24	71.50	71.65	70.18	70.44	2262968
2023-05-25	70.26	71.10	69.80	71.02	2460003
2023-05-26	71.45	71.68	70.88	71.35	1881012
2023-05-30	71.29	71.41	70.30	71.16	1782087
2023-05-31	70.93	70.93	68.54	68.78	5249302
2023-06-01	68.99	70.05	68.40	70.02	2204999
2023-06-02	70.83	73.40	70.37	73.30	2638496
2023-06-05	73.48	74.62	72.64	73.33	2429171
2023-06-06	73.50	74.92	73.05	74.59	2104116
2023-06-07	74.83	76.28	74.29	76.19	2143890
2023-06-08	76.14	76.91	75.79	76.71	1893419
2023-06-09	76.53	77.38	76.45	76.83	1743369
2023-06-12	76.83	77.97	76.35	77.76	1943406
2023-06-13	78.37	79.85	78.02	79.48	2575417
2023-06-14	79.97	80.15	77.63	78.06	2266633
2023-06-15	78.28	79.23	77.72	79.08	1792404
2023-06-16	79.44	79.44	78.47	78.63	3946794
2023-06-20	78.25	78.35	76.88	77.77	2463774
2023-06-21	77.65	78.83	77.09	78.52	2292606
2023-06-22	78.50	78.55	77.63	78.11	1465642
2023-06-23	77.66	78.59	76.93	78.44	2588871
2023-06-26	78.86	79.76	78.58	79.21	1782884
2023-06-27	79.45	80.41	78.92	80.36	1759475
2023-06-28	80.36	80.78	79.95	80.68	1817558
2023-06-29	80.99	83.27	80.64	82.61	2257012
2023-06-30	83.53	85.18	83.33	83.65	2980358
2023-07-03	83.47	84.01	82.94	83.64	907113
2023-07-05	82.96	83.16	81.97	82.28	2804624
2023-07-06	81.65	82.12	80.91	81.82	1802528
2023-07-07	81.81	83.49	81.81	82.31	1802566
2023-07-10	82.77	85.05	82.69	84.61	3932721
2023-07-11	85.01	86.34	84.87	86.13	2490112
2023-07-12	86.90	87.83	86.15	86.23	3184050
2023-07-13	86.04	86.57	85.74	85.77	2127552
2023-07-14	85.95	85.95	84.62	85.66	1851932
2023-07-17	86.57	87.82	85.90	87.56	3172430
2023-07-18	87.65	89.58	87.50	89.42	2736444
2023-07-19	88.17	89.17	87.86	89.01	2694451
2023-07-20	89.94	90.05	88.40	88.83	2972587
2023-07-21	88.88	89.45	87.79	87.91	9949789
2023-07-24	88.09	88.97	88.05	88.70	3490789
2023-07-25	83.32	86.66	81.18	86.31	5091251
2023-07-26	86.65	86.81	83.83	84.61	3380529
2023-07-27	85.04	85.54	83.97	85.35	3058021
2023-07-28	85.14	85.84	84.56	85.34	2922733
2023-07-31	85.74	86.15	85.16	86.13	2707060
2023-08-01	85.84	87.22	85.77	86.43	1968097
2023-08-02	86.31	86.53	85.43	86.07	2166681
2023-08-03	85.67	85.94	83.88	84.89	2929198
2023-08-04	85.08	85.51	83.45	83.90	2693604
2023-08-07	84.45	84.97	84.34	84.64	1719732
2023-08-08	83.76	85.54	83.40	85.42	1915182
2023-08-09	85.50	86.38	85.28	85.42	1763315
2023-08-10	85.93	86.51	84.94	85.48	1450558
2023-08-11	85.32	85.98	85.04	85.82	1202633
2023-08-14	85.45	86.08	84.80	86.00	1370271
2023-08-15	85.57	85.75	84.84	85.07	1400962
2023-08-16	84.83	85.96	84.44	84.56	1859397
2023-08-17	85.29	85.33	83.70	83.75	1423798
2023-08-18	83.21	84.83	83.01	84.66	1850766
2023-08-21	84.55	84.93	83.73	84.58	1428880
2023-08-22	84.90	85.03	84.27	84.93	1600394
2023-08-23	85.00	85.83	84.73	85.65	1389750
2023-08-24	85.23	86.02	84.20	84.23	1533775
2023-08-25	84.45	85.06	83.79	84.78	1554610
2023-08-28	85.26	85.81	84.75	85.18	1034246
2023-08-29	84.46	84.55	81.46	82.86	3803668
2023-08-30	82.63	82.90	81.72	82.72	4009456
2023-08-31	83.10	83.60	82.18	82.29	3128791
2023-09-01	82.84	83.64	82.54	83.52	2321389
2023-09-05	83.57	83.92	81.58	81.66	2620874
2023-09-06	81.94	83.00	81.66	82.75	2669160
2023-09-07	82.75	83.45	81.77	83.05	2338447
2023-09-08	83.22	85.57	83.03	84.51	3022614
2023-09-11	85.22	85.22	85.22	85.22	377843
2023-09-12	84.97	86.24	84.82	85.22	1750984
2023-09-13	85.69	86.30	82.67	83.28	2972664
2023-09-14	83.96	85.98	83.68	85.87	2129722
2023-09-15	85.87	85.87	84.86	85.22	3636922
2023-09-18	85.30	86.34	85.11	86.29	1308027
2023-09-19	86.29	86.80	84.58	85.17	1878335
2023-09-20	85.27	87.00	85.24	85.25	1610611
2023-09-21	84.91	84.91	83.61	83.81	1825192
2023-09-22	84.00	85.74	83.78	84.93	2080128
2023-09-25	84.67	85.65	84.51	85.46	1298465
2023-09-26	84.87	85.53	83.68	83.86	1946865
2023-09-27	84.43	85.26	83.75	84.81	1538331
2023-09-28	85.01	86.46	85.00	85.71	1917430
2023-09-29	85.99	85.99	84.48	85.02	2006402
2023-10-02	85.07	85.59	84.06	84.76	1725938
2023-10-03	84.32	85.06	83.59	84.04	1980112
2023-10-04	84.18	86.90	84.08	86.67	3232642
2023-10-05	86.35	87.10	85.31	86.23	3487843
2023-10-06	86.05	87.92	85.08	87.48	2443970
2023-10-09	87.30	87.73	86.27	87.44	1361656
2023-10-10	87.60	87.67	86.52	86.77	3131521
2023-10-11	86.77	86.77	85.33	86.68	2960020
2023-10-12	86.68	86.75	84.40	85.30	1957673
2023-10-13	85.30	85.72	83.22	83.77	2603627
2023-10-16	84.97	85.70	84.43	85.09	2151131
2023-10-17	84.68	85.48	84.47	84.99	2009594
2023-10-18	84.51	85.06	82.82	83.65	2043885
2023-10-19	83.86	84.26	82.22	82.55	2445237
2023-10-20	82.55	82.87	81.32	81.58	3236864
2023-10-23	81.60	82.67	81.30	81.36	2805081
2023-10-24	83.02	85.07	81.37	84.83	4548126
2023-10-25	85.78	86.03	84.15	84.53	2769620
2023-10-26	85.32	85.79	83.86	83.91	2640132
2023-10-27	84.11	84.51	82.91	83.29	2026642
2023-10-30	83.76	84.38	82.80	83.62	2217310
2023-10-31	83.21	83.47	82.25	82.53	2716287
2023-11-01	82.72	83.58	80.94	83.15	2954310
2023-11-02	84.20	85.29	83.18	84.39	2066684
2023-11-03	85.31	87.33	84.75	86.80	2463379
2023-11-06	86.89	87.15	85.79	86.37	1451592
2023-11-07	86.12	86.72	85.14	86.46	1964275
2023-11-08	86.66	87.12	86.01	86.59	1758669
2023-11-09	86.72	87.47	85.77	85.98	1582471
2023-11-10	86.48	88.40	86.41	88.26	2033009
2023-11-13	88.20	88.73	87.58	87.96	1637306
2023-11-14	89.15	91.09	88.97	90.67	2159685
2023-11-15	91.03	91.50	90.30	90.45	1859430
2023-11-16	90.54	91.64	90.29	90.91	2073784
2023-11-17	91.23	91.71	90.98	91.36	2163948
2023-11-20	91.21	92.15	90.74	91.84	1883044
2023-11-21	91.40	91.61	90.75	91.43	1779459
2023-11-22	91.28	91.57	90.45	91.24	1566876
2023-11-24	91.12	92.01	91.12	92.00	654244
2023-11-27	91.51	92.03	91.25	91.74	1296833
2023-11-28	91.90	92.09	90.83	90.94	2596748
2023-11-29	91.50	91.87	90.66	91.31	1510562
2023-11-30	91.77	92.20	91.29	91.82	2554624
2023-12-01	91.93	93.39	91.73	93.18	1963597
2023-12-04	92.24	94.69	91.80	93.72	3473374
2023-12-05	93.18	94.37	92.87	93.87	2536767
2023-12-06	94.78	95.73	94.21	94.72	2261526
2023-12-07	95.08	95.64	94.34	95.52	2095424
2023-12-08	95.20	96.11	94.88	95.38	2186329
2023-12-11	96.68	98.15	96.20	97.93	2524012
2023-12-12	98.27	98.42	97.52	97.63	2122683
2023-12-13	98.03	98.47	96.61	98.06	2970686
2023-12-14	95.06	96.13	94.67	95.81	4213016
2023-12-15	95.81	96.44	95.69	96.25	6229378
2023-12-18	96.15	96.60	95.29	95.75	2119134
2023-12-19	96.14	96.78	96.00	96.76	2053859
2023-12-20	96.30	97.43	95.87	95.90	2292852
2023-12-21	96.82	96.96	96.29	96.90	1225735
2023-12-22	97.09	97.84	96.98	97.47	1118614
2023-12-26	97.47	98.03	97.30	97.72	883394
2023-12-27	97.72	98.20	97.50	97.79	1110305
2023-12-28	97.85	98.08	97.62	97.83	840560
2023-12-29	97.83	98.13	97.23	97.65	1174928
2024-01-02	97.03	97.87	96.41	96.78	2290615
2024-01-03	96.59	96.59	94.46	94.93	2835878
2024-01-04	94.42	94.75	92.69	93.78	3393352
2024-01-05	93.43	94.41	93.38	93.59	1792752
2024-01-08	94.08	95.80	93.24	95.75	2349717
2024-01-09	94.77	95.08	93.70	94.82	1930189
2024-01-10	94.59	94.82	94.03	94.60	1446856
2024-01-11	94.67	95.05	93.63	94.60	1812785
2024-01-12	95.17	95.40	93.88	94.05	1966155
2024-01-16	93.64	94.32	92.96	94.05	3323940
2024-01-17	93.72	94.60	93.18	94.08	2425920
2024-01-18	94.28	95.55	94.28	95.38	2401496
2024-01-19	95.91	96.73	94.81	96.26	3234582
2024-01-22	96.33	97.80	96.11	97.09	2931544
2024-01-23	97.80	101.31	96.28	101.01	5705757
2024-01-24	101.83	102.22	100.01	100.83	3385358
2024-01-25	102.21	103.40	101.46	102.01	2280136
2024-01-26	101.49	103.35	101.41	101.76	2058069
2024-01-29	101.43	102.04	100.66	101.39	1833102
2024-01-30	100.64	102.25	100.45	101.97	1712974
2024-01-31	101.95	102.20	100.01	100.39	2070162
2024-02-01	101.24	102.23	100.56	102.02	1725061
2024-02-02	101.75	103.55	101.38	103.12	1665214
2024-02-05	102.40	104.37	102.20	104.16	2589441
2024-02-06	104.63	105.00	103.63	104.23	2120922
2024-02-07	104.86	105.61	103.90	105.06	1885313
2024-02-08	105.20	106.23	104.63	105.61	2223618
2024-02-09	105.97	106.08	104.96	106.01	1474686
2024-02-12	105.89	106.41	105.20	106.02	1378158
2024-02-13	105.12	105.40	103.97	105.19	2295823
2024-02-14	105.36	107.17	105.36	106.67	2048251
2024-02-15	107.20	108.58	106.63	108.06	1524885
2024-02-16	108.17	108.67	107.48	107.77	2594387
2024-02-20	107.51	108.29	106.95	107.41	2322898
2024-02-21	107.42	108.71	107.01	108.67	1673345
2024-02-22	109.19	110.67	108.98	110.52	2020916
2024-02-23	110.87	111.02	110.12	110.78	1690000
2024-02-26	110.64	112.68	110.46	112.25	2085191
2024-02-27	112.18	112.37	110.59	111.33	1794648
2024-02-28	111.51	112.05	111.17	111.37	1632258
2024-02-29	111.66	111.71	110.71	110.89	3660519
2024-03-01	111.48	113.35	111.17	113.19	2190514
2024-03-04	113.48	114.22	112.28	112.29	1742996
2024-03-05	112.51	115.78	112.35	114.08	2556660
2024-03-06	114.45	116.15	114.30	115.47	2290442
2024-03-07	116.08	116.88	114.24	114.33	2759174
2024-03-08	114.44	116.07	114.25	114.65	2038562
2024-03-11	114.85	115.23	112.32	114.03	1972474
2024-03-12	114.16	115.26	113.37	114.78	1765209
2024-03-13	115.21	116.06	114.68	115.97	2036014
2024-03-14	116.75	116.75	113.83	115.21	2864627
2024-03-15	116.54	118.95	116.24	118.33	7281403
2024-03-18	118.99	120.43	118.67	120.34	3021432
2024-03-19	120.46	121.23	120.19	121.00	1949954
2024-03-20	121.43	121.88	120.19	121.45	2535108
2024-03-21	122.00	124.57	121.64	124.42	2014348
2024-03-22	124.61	124.89	123.69	123.75	2397299
2024-03-25	123.88	124.23	123.07	123.40	1321203
2024-03-26	123.04	123.86	122.39	123.01	1740491
2024-03-27	123.97	124.67	123.21	124.46	1363838
2024-03-28	125.00	125.50	123.55	123.89	2280848
2024-04-01	124.07	124.39	123.07	123.10	1351309
2024-04-02	122.43	122.74	120.66	121.60	2341059
2024-04-03	119.50	121.34	117.48	120.42	3740373
2024-04-04	121.69	122.38	120.24	120.53	1896131
2024-04-05	121.01	122.75	120.54	122.21	1391733
2024-04-08	122.10	123.20	121.96	122.51	1838359
2024-04-09	122.64	122.89	117.82	119.18	2461392
2024-04-10	117.18	119.39	116.55	118.69	2412854
2024-04-11	118.17	119.70	117.70	118.88	1437480
2024-04-12	118.00	118.90	117.69	118.16	1976024
2024-04-15	120.50	121.75	117.65	118.02	1959253
2024-04-16	118.02	118.34	117.00	117.54	1736256
2024-04-17	118.18	118.47	115.32	115.93	2458326
2024-04-18	116.41	116.87	113.71	113.76	2343529
2024-04-19	114.05	114.34	110.35	111.19	4538652
2024-04-22	112.06	113.69	111.82	112.58	2021362
2024-04-23	113.03	113.66	112.45	113.32	2403811
2024-04-24	112.98	114.83	112.98	113.74	2865337
2024-04-25	111.46	113.65	111.27	112.62	3322831
2024-04-26	111.94	112.83	111.22	111.96	2802541
2024-04-29	112.76	114.17	112.33	113.64	3813787
2024-04-30	108.00	108.65	104.23	106.11	7380165
2024-05-01	106.11	107.98	105.45	106.34	4020928
2024-05-02	106.40	106.76	104.58	106.46	3094895
2024-05-03	107.11	107.29	104.44	104.79	3899161
2024-05-06	105.23	105.88	104.86	105.15	2779592
2024-05-07	105.11	107.11	105.04	106.60	2287058
2024-05-08	106.30	107.59	105.56	107.05	2887767
2024-05-09	107.19	109.06	107.06	108.92	1887663
2024-05-10	109.04	109.66	108.72	109.18	1810853
2024-05-13	109.78	109.83	106.24	106.85	2504536
2024-05-14	107.00	108.24	106.50	108.12	2149162
2024-05-15	108.55	109.25	107.92	108.08	2141143
2024-05-16	107.61	107.93	105.87	105.93	1774617
2024-05-17	106.12	106.52	105.25	106.00	1727088
2024-05-20	106.62	106.65	105.33	105.42	1889848
2024-05-21	105.37	105.80	104.79	105.60	1894103
2024-05-22	105.65	108.39	105.34	108.33	3209940
2024-05-23	108.93	109.25	107.67	108.87	2367394
2024-05-24	109.72	110.60	109.19	109.43	2458753
2024-05-28	109.14	109.42	107.31	107.95	2522952
2024-05-29	106.99	107.22	104.95	105.24	2122773
2024-05-30	105.30	106.57	105.25	105.75	1932437
2024-05-31	105.90	107.60	104.63	107.50	5262002
2024-06-03	107.62	107.75	104.45	105.49	2562189
2024-06-04	105.47	106.66	105.11	105.94	2558194
2024-06-05	107.31	110.04	106.08	110.01	3631085
2024-06-06	110.17	110.27	108.66	109.10	2655781
2024-06-07	108.57	108.91	107.61	107.67	2160673
2024-06-10	107.00	107.79	106.75	107.43	2128519
2024-06-11	107.36	107.36	105.39	106.00	2634203
2024-06-12	106.94	107.00	105.25	106.72	2583464
2024-06-13	106.35	107.15	104.93	107.10	2328128
2024-06-14	106.18	106.77	104.91	106.72	2147627
2024-06-17	106.70	108.12	106.18	107.75	1679389
2024-06-18	107.97	108.55	107.02	107.70	1725729
2024-06-20	107.60	108.14	107.01	107.23	2042969
2024-06-21	107.23	107.49	105.85	105.96	4863098
2024-06-24	106.77	108.67	106.15	106.89	4360074
2024-06-25	106.69	106.87	105.39	106.48	1950034
2024-06-26	106.19	106.19	103.72	104.29	2486976
2024-06-27	104.00	104.32	103.19	103.97	2305856
2024-06-28	104.49	105.10	101.78	102.94	11403453
2024-07-01	103.81	104.58	101.14	101.84	2163896
2024-07-02	101.12	102.02	100.52	100.91	2708626
2024-07-03	100.54	102.07	99.91	102.00	1860059
2024-07-05	102.00	102.00	99.46	100.22	2214493
2024-07-08	101.14	101.60	100.37	101.28	2609206
2024-07-09	101.25	102.26	100.89	101.34	2001932
2024-07-10	101.34	102.04	100.40	101.50	1865182
2024-07-11	102.08	104.42	101.88	103.23	1823067
2024-07-12	103.62	104.28	102.98	103.11	1936389
2024-07-15	103.29	105.22	102.71	104.55	1938587
2024-07-16	104.92	108.97	104.42	108.89	2650178
2024-07-17	109.00	110.33	108.12	109.21	3922494
2024-07-18	109.43	113.21	109.10	109.98	3485101
2024-07-19	109.94	109.94	107.64	107.81	4135834
2024-07-22	108.40	109.19	106.63	109.06	2868422
2024-07-23	98.62	102.56	95.52	97.10	7686838
2024-07-24	96.11	99.07	93.85	98.90	7612452
2024-07-25	99.84	100.66	97.25	97.60	5215453
2024-07-26	97.88	100.26	97.40	99.24	3091675
2024-07-29	99.23	99.26	97.85	98.32	2135152
2024-07-30	98.59	99.26	96.98	97.05	3219432
2024-07-31	97.90	99.43	97.44	98.66	2878371
2024-08-01	98.25	99.47	95.09	96.30	4128227
2024-08-02	95.42	95.79	93.20	94.36	4074093
2024-08-05	92.99	92.99	90.04	91.93	4398417
2024-08-06	91.95	93.91	91.40	92.28	3397167
2024-08-07	92.98	93.57	91.44	91.64	2223505
2024-08-08	92.00	93.54	91.46	93.28	2338469
2024-08-09	92.90	93.76	91.85	92.86	2217460
2024-08-12	92.50	92.87	91.37	92.17	3263747
2024-08-13	92.62	92.90	91.53	92.68	2002599
2024-08-14	92.66	95.04	92.58	93.69	3174759
2024-08-15	93.77	95.67	93.73	95.01	2260417
2024-08-16	94.63	95.19	93.83	95.17	3222503
2024-08-19	95.27	96.10	95.10	95.97	1507266
2024-08-20	95.58	96.08	95.36	95.69	1601672
2024-08-21	95.97	96.16	94.87	96.02	1255289
2024-08-22	96.39	96.40	94.96	95.28	1590562
2024-08-23	95.98	97.15	95.70	96.46	1771613
2024-08-26	96.65	97.28	95.49	95.87	2244659
2024-08-27	95.59	95.62	94.09	94.36	2186631
2024-08-28	94.52	95.64	94.10	94.53	3514481
2024-08-29	95.15	95.50	93.68	94.65	2131106
2024-08-30	95.13	96.26	94.39	96.18	2352432
2024-09-03	95.51	95.86	94.00	95.56	4013506
2024-09-04	95.01	96.28	94.60	95.00	2302236
2024-09-05	94.43	94.47	91.72	92.57	2555681
2024-09-06	92.92	94.47	91.85	93.25	3980613
2024-09-09	93.97	95.12	93.45	94.97	2815522
2024-09-10	95.23	95.23	93.89	94.57	1894243
2024-09-11	94.45	94.45	91.48	94.25	3011118
2024-09-12	94.29	95.13	93.36	95.07	2120335
2024-09-13	95.41	95.85	94.59	95.12	1552371
2024-09-16	95.62	96.12	94.98	95.70	2087755
2024-09-17	96.19	99.35	96.08	97.99	2777875
2024-09-18	98.00	98.42	96.08	96.32	1767618
2024-09-19	98.62	99.59	97.77	99.52	2755991
2024-09-20	98.87	99.17	98.38	98.91	4183120
2024-09-23	99.52	99.78	98.49	98.79	1832157
2024-09-24	98.85	99.68	98.29	99.17	1592744
2024-09-25	99.53	99.53	97.12	98.12	3085657
2024-09-26	99.14	100.35	97.49	97.81	3107098
2024-09-27	97.88	99.75	97.41	98.13	2107687
2024-09-30	97.80	98.76	97.05	98.68	2489490
2024-10-01	98.43	98.68	97.40	98.05	1519968
2024-10-02	97.73	98.64	97.00	97.92	1735309
2024-10-03	98.18	102.45	98.18	101.25	4045649
2024-10-04	102.24	103.86	101.79	103.41	2796414
2024-10-07	102.46	103.94	102.31	102.98	2117998
2024-10-08	102.92	103.46	102.24	102.80	1690857
2024-10-09	103.07	103.97	102.59	103.77	1781172
2024-10-10	103.23	103.91	102.81	103.62	2403638
2024-10-11	103.46	107.49	102.78	106.80	3358855
2024-10-14	106.55	108.37	106.13	108.22	2721219
2024-10-15	107.79	108.35	106.32	106.41	2574300
2024-10-16	107.00	107.10	106.26	107.03	2903232
2024-10-17	107.57	108.01	106.94	107.56	2440802
2024-10-18	110.00	110.42	108.94	110.09	2997492
2024-10-21	109.91	110.66	109.22	109.61	2674701
2024-10-22	106.22	107.00	100.01	104.79	7366841
2024-10-23	104.00	106.82	103.72	103.80	3243265
2024-10-24	104.46	105.31	103.35	104.84	2007661
2024-10-25	105.96	107.46	105.66	105.90	2989720
2024-10-28	107.17	107.40	106.40	107.07	1579931
2024-10-29	106.84	107.28	106.22	106.67	1993229
2024-10-30	105.62	106.66	104.83	104.90	2343455
2024-10-31	104.83	105.42	103.06	104.28	2413287
2024-11-01	103.99	104.66	102.94	103.35	1845568
2024-11-04	103.47	105.23	103.43	104.82	2753326
2024-11-05	104.75	108.63	104.35	108.07	3414015
2024-11-06	113.58	117.83	112.14	116.01	4622494
2024-11-07	116.00	116.19	112.38	112.72	2386671
2024-11-08	112.69	115.12	112.27	114.38	2451397
2024-11-11	115.28	116.94	115.00	116.43	1927157
2024-11-12	116.00	117.21	115.46	116.79	3690002
2024-11-13	117.49	117.68	116.00	116.80	2628870
2024-11-14	116.68	117.22	114.84	115.06	1713683
2024-11-15	114.78	115.29	111.91	112.26	2528677
2024-11-18	112.92	113.25	111.82	111.88	1912951
2024-11-19	110.64	111.32	110.18	110.38	1636881
2024-11-20	110.18	110.97	109.14	109.99	1457026
2024-11-21	111.44	114.52	110.83	114.05	1620633
2024-11-22	113.67	115.03	113.26	114.75	1802041
2024-11-25	115.61	116.67	115.40	116.54	2976619
2024-11-26	115.83	116.29	114.59	115.82	2131315
2024-11-27	115.62	116.37	115.00	116.18	1685692
2024-11-29	116.64	117.46	116.20	117.00	1069530
2024-12-02	117.00	117.14	115.68	116.24	1651765
2024-12-03	116.75	117.53	116.38	116.85	1862133
2024-12-04	118.09	118.81	117.19	118.41	2046320
2024-12-05	117.77	118.19	116.60	117.62	2029364
2024-12-06	116.71	117.00	115.06	115.88	1916392
2024-12-09	115.87	116.46	114.69	114.83	1870023
2024-12-10	114.84	116.64	113.47	115.37	1875702
2024-12-11	116.29	116.86	115.67	115.85	2218369
2024-12-12	115.78	115.91	111.71	112.80	2166247
2024-12-13	112.59	113.55	111.73	113.01	1484895
2024-12-16	113.32	113.46	111.63	112.33	1971216
2024-12-17	112.13	113.89	111.48	111.66	2955600
2024-12-18	111.72	112.18	107.72	107.78	2809007
2024-12-19	108.65	109.55	106.76	107.51	3183623
2024-12-20	104.77	106.75	103.77	105.32	6356602
2024-12-23	105.02	105.32	104.01	104.70	1897811
2024-12-24	104.70	105.25	103.77	105.18	978912
2024-12-26	105.18	105.73	104.36	105.43	940817
2024-12-27	104.54	105.75	103.39	104.57	1640105
2024-12-30	104.12	104.13	102.64	103.61	1608671
2024-12-31	104.23	104.48	103.40	104.02	1311385
2025-01-02	104.97	105.60	102.93	103.42	1371448
2025-01-03	104.28	105.15	102.76	104.90	1937160
2025-01-06	105.63	108.66	105.14	107.24	2227286
2025-01-07	107.77	111.07	107.70	109.56	3220177
2025-01-08	109.30	110.53	107.96	108.50	2512821
2025-01-10	106.86	107.39	105.19	106.58	2561241
2025-01-13	106.69	108.52	106.00	108.16	2169302
2025-01-14	110.25	111.43	109.44	110.20	1836012
2025-01-15	111.57	111.93	109.58	109.63	2063002
2025-01-16	109.45	110.01	108.42	109.48	1891399
2025-01-17	111.47	111.72	109.72	110.33	1981147
2025-01-21	110.40	111.39	109.81	110.11	2505716
2025-01-22	110.22	110.78	109.50	109.84	2135931
2025-01-23	110.35	110.73	109.71	110.06	1359421
2025-01-24	110.02	110.29	109.01	109.90	2406048
2025-01-27	109.35	110.08	108.15	109.91	3213946
2025-01-28	106.16	110.99	104.31	107.25	4427374
2025-01-29	109.99	111.91	109.75	110.89	3747407
2025-01-30	111.09	112.74	110.89	112.51	2834439
2025-01-31	112.17	112.66	110.68	110.88	2024772
2025-02-03	109.71	111.19	107.64	109.13	2439076
2025-02-04	109.37	109.78	108.42	108.48	2274192
2025-02-05	108.08	108.21	105.18	106.99	2191707
2025-02-06	107.64	108.29	106.88	107.68	1308433
2025-02-07	107.76	108.11	105.89	106.02	1642495
2025-02-10	106.83	107.11	105.80	106.11	1747104
2025-02-11	105.35	106.33	105.21	106.09	1203675
2025-02-12	104.35	104.61	102.07	103.11	4474112
2025-02-13	102.87	105.51	102.54	105.26	2315313
2025-02-14	105.55	106.39	104.95	105.96	1849845
2025-02-18	106.38	106.58	104.94	106.54	1979940
2025-02-19	105.96	107.60	105.79	107.21	1957378
2025-02-20	106.44	106.75	105.55	106.46	1804440
2025-02-21	106.38	106.48	103.18	104.46	2978755
2025-02-24	105.23	106.41	104.74	106.25	3477888
2025-02-25	106.64	108.10	105.48	106.58	3738291
2025-02-26	106.76	107.26	105.92	106.03	2280217
2025-02-27	105.85	107.17	105.17	105.50	2136981
2025-02-28	106.42	107.47	105.55	107.24	3414440
2025-03-03	107.82	108.50	104.36	105.02	2467939
2025-03-04	104.60	104.77	101.05	101.48	3245525
2025-03-05	100.84	103.20	99.82	102.97	2327578
2025-03-06	102.56	107.21	102.10	106.89	3289032
2025-03-07	106.64	110.40	106.40	110.06	3080094
2025-03-10	109.95	115.43	109.44	110.56	4924933
2025-03-11	110.22	110.22	104.67	104.72	3946434
2025-03-12	104.79	104.90	101.41	102.33	2691017
2025-03-13	97.41	100.33	96.80	98.42	6074140
2025-03-14	99.39	99.67	98.22	99.21	3389801
2025-03-17	98.62	101.82	98.56	101.17	2434163
2025-03-18	100.69	101.23	99.53	100.21	1862984
2025-03-19	99.90	101.43	98.91	99.59	2233920
2025-03-20	99.30	99.57	98.00	98.32	2483354
2025-03-21	97.39	97.85	96.24	97.11	8554989
2025-03-24	98.41	99.06	97.94	98.64	2562497
2025-03-25	98.96	99.39	98.23	99.24	1956719
2025-03-26	99.41	100.29	98.92	99.53	1981947
2025-03-27	99.54	99.63	97.92	98.19	2250818
2025-03-28	98.10	98.69	96.60	96.91	2320505
2025-03-31	96.90	98.12	95.86	97.37	3356826
2025-04-01	97.36	98.58	96.01	98.29	2194121
2025-04-02	97.60	99.25	96.81	99.09	2001563
2025-04-03	95.72	96.38	92.21	92.36	4165836
2025-04-04	90.61	93.97	89.67	90.88	6326891
2025-04-07	88.66	94.00	86.12	88.14	5586070
2025-04-08	89.22	90.48	85.10	86.40	5344620
2025-04-09	85.71	94.56	85.20	93.93	6972273
2025-04-10	91.19	92.10	86.47	88.77	4137439
2025-04-11	88.66	90.97	87.00	90.47	3357834
2025-04-14	91.01	91.01	88.89	89.55	3643740
2025-04-15	89.55	90.39	88.35	88.82	2518761
2025-04-16	87.00	88.91	86.25	86.81	3224398
2025-04-17	87.02	88.73	87.00	88.17	2444557
2025-04-21	87.17	87.72	85.05	87.29	3150702
2025-04-22	88.25	89.23	87.47	88.56	2535320
2025-04-23	90.61	91.65	88.60	89.08	2799061
2025-04-24	90.05	92.88	89.66	92.68	2874792
2025-04-25	92.52	93.00	90.79	91.89	2869211
2025-04-28	91.94	92.84	91.44	92.04	3382096
2025-04-29	86.66	91.17	84.65	90.29	8488677
2025-04-30	88.00	90.50	86.60	90.21	4565803
2025-05-01	90.53	91.44	89.20	89.78	2940069
2025-05-02	90.82	91.95	89.78	89.90	3729334
2025-05-05	89.47	90.73	88.80	89.45	3627696
2025-05-06	88.75	89.95	88.35	88.98	2484609
2025-05-07	89.17	89.79	88.43	88.72	2351540
2025-05-08	89.70	92.49	89.41	91.56	3401724
2025-05-09	91.56	91.97	90.48	90.66	2238209
2025-05-12	95.00	96.42	94.55	95.74	3183068
2025-05-13	95.58	96.60	95.32	96.26	2752099
2025-05-14	95.47	96.07	94.24	94.65	2353121
2025-05-15	94.37	96.68	94.37	95.97	3684731
2025-05-16	96.13	96.85	95.48	96.71	2436397
2025-05-19	96.20	97.33	95.42	97.01	2191278

Explore More About PCAR

Coins representing dividend payouts and trends

PCAR Dividend History

Discover PACCAR Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PCAR Stock Split History

Discover PACCAR Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PCAR Historical Prices

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

Web Analytics