SHOO Historical Prices

Summary

Key Stock Metrics

19.05

(April 9, 2025)

52-Week Low

50.01

(October 1, 2024)

52-Week High

51.56

(November 17, 2021)

All-Time High

24.56

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-13	0.66	1.05	0.66	1.00	45762208
1993-12-14	0.97	1.00	0.97	0.97	3795348
1993-12-15	1.00	1.00	0.97	1.00	3045845
1993-12-16	1.00	1.00	0.97	0.97	1454195
1993-12-17	1.00	1.00	0.97	0.97	1925008
1993-12-20	0.98	1.00	0.97	1.00	1003126
1993-12-21	0.97	1.00	0.89	0.89	1602273
1993-12-22	0.87	0.91	0.85	0.87	4981500
1993-12-23	0.87	0.87	0.66	0.67	1800470
1993-12-27	0.66	0.74	0.66	0.74	947700
1993-12-28	0.69	0.72	0.67	0.69	606733
1993-12-29	0.72	0.72	0.67	0.69	460933
1993-12-30	0.69	0.72	0.69	0.69	367537
1993-12-31	0.71	0.74	0.67	0.72	1659226
1994-01-03	0.76	0.76	0.72	0.76	277164
1994-01-04	0.72	0.76	0.72	0.72	489789
1994-01-05	0.76	0.76	0.66	0.69	1053245
1994-01-06	0.76	0.76	0.69	0.76	498901
1994-01-07	0.76	0.76	0.69	0.74	253623
1994-01-10	0.76	0.76	0.69	0.69	1037298
1994-01-11	0.76	0.76	0.69	0.76	975037
1994-01-12	0.76	0.79	0.69	0.79	1780726
1994-01-13	0.79	0.79	0.74	0.77	990225
1994-01-14	0.77	0.77	0.74	0.76	576358
1994-01-17	0.72	0.76	0.72	0.74	1365348
1994-01-18	0.72	0.74	0.72	0.72	211858
1994-01-19	0.72	0.76	0.72	0.76	4547889
1994-01-20	0.76	0.79	0.74	0.79	2534786
1994-01-21	0.79	0.79	0.74	0.74	4260845
1994-01-24	0.76	0.76	0.74	0.74	953008
1994-01-25	0.76	0.76	0.74	0.75	452587
1994-01-26	0.76	0.76	0.74	0.74	823914
1994-01-27	0.76	0.76	0.71	0.74	1451158
1994-01-28	0.74	0.74	0.71	0.74	1230939
1994-01-31	0.74	0.74	0.71	0.71	207301
1994-02-01	0.71	0.74	0.71	0.74	1369145
1994-02-02	0.74	0.76	0.72	0.72	514089
1994-02-03	0.76	0.76	0.72	0.72	1059320
1994-02-04	0.76	0.76	0.72	0.74	1164114
1994-02-07	0.72	0.76	0.72	0.72	877837
1994-02-08	0.69	0.74	0.66	0.67	1341808
1994-02-09	0.66	0.66	0.59	0.61	1770095
1994-02-10	0.66	0.66	0.53	0.54	2349498
1994-02-11	0.61	0.61	0.53	0.53	425250
1994-02-14	0.53	0.53	0.46	0.46	748736
1994-02-15	0.46	0.53	0.46	0.46	77448
1994-02-16	0.46	0.53	0.44	0.46	5020220
1994-02-17	0.49	0.49	0.40	0.46	1257525
1994-02-18	0.40	0.46	0.40	0.40	419926
1994-02-22	0.40	0.46	0.40	0.40	160220
1994-02-23	0.40	0.46	0.40	0.40	605973
1994-02-24	0.40	0.44	0.40	0.44	577876
1994-02-25	0.40	0.44	0.40	0.40	1158798
1994-02-28	0.40	0.40	0.40	0.40	56945
1994-03-01	0.44	0.44	0.40	0.40	291600
1994-03-02	0.44	0.48	0.41	0.43	767720
1994-03-03	0.43	0.48	0.43	0.43	311336
1994-03-04	0.48	0.48	0.43	0.48	770758
1994-03-07	0.48	0.48	0.43	0.43	47833
1994-03-08	0.48	0.48	0.43	0.48	561170
1994-03-09	0.43	0.48	0.43	0.46	1688850
1994-03-10	0.43	0.48	0.43	0.43	429039
1994-03-11	0.48	0.48	0.43	0.48	306020
1994-03-14	0.46	0.46	0.40	0.40	745698
1994-03-15	0.42	0.44	0.40	0.43	1312200
1994-03-16	0.40	0.43	0.40	0.40	176175
1994-03-17	0.40	0.41	0.40	0.41	300712
1994-03-18	0.40	0.43	0.40	0.40	1771614
1994-03-21	0.40	0.43	0.40	0.40	109350
1994-03-22	0.40	0.40	0.40	0.40	200475
1994-03-23	0.40	0.40	0.40	0.40	25811
1994-03-24	0.43	0.43	0.40	0.40	91876
1994-03-25	0.40	0.40	0.40	0.40	16698
1994-03-28	0.43	0.43	0.40	0.40	94914
1994-03-29	0.43	0.43	0.40	0.43	910483
1994-03-30	0.43	0.43	0.36	0.36	1906023
1994-03-31	0.41	0.41	0.36	0.36	155664
1994-04-04	0.36	0.36	0.36	0.36	49351
1994-04-05	0.36	0.41	0.36	0.36	259698
1994-04-06	0.36	0.36	0.35	0.36	372086
1994-04-07	0.36	0.36	0.35	0.35	115425
1994-04-08	0.35	0.36	0.35	0.36	227812
1994-04-11	0.35	0.36	0.35	0.35	1237773
1994-04-12	0.35	0.35	0.31	0.31	563448
1994-04-13	0.33	0.33	0.31	0.31	108583
1994-04-14	0.31	0.35	0.30	0.30	546750
1994-04-15	0.30	0.33	0.30	0.30	394875
1994-04-18	0.30	0.30	0.30	0.30	53908
1994-04-19	0.33	0.33	0.30	0.30	402461
1994-04-20	0.30	0.30	0.30	0.30	2090551
1994-04-21	0.31	0.31	0.30	0.30	2230276
1994-04-22	0.30	0.31	0.30	0.31	396386
1994-04-25	0.30	0.30	0.30	0.30	269570
1994-04-26	0.30	0.31	0.30	0.31	107823
1994-04-28	0.30	0.30	0.30	0.30	18976
1994-04-29	0.30	0.30	0.25	0.30	1573425
1994-05-02	0.28	0.30	0.25	0.25	725195
1994-05-03	0.25	0.28	0.25	0.28	136687
1994-05-04	0.25	0.25	0.25	0.25	143514
1994-05-05	0.25	0.28	0.23	0.23	529276
1994-05-06	0.23	0.28	0.23	0.23	203512
1994-05-09	0.23	0.28	0.23	0.28	110101
1994-05-10	0.23	0.28	0.23	0.28	127575
1994-05-11	0.28	0.28	0.23	0.28	375883
1994-05-12	0.23	0.23	0.23	0.23	71373
1994-05-13	0.23	0.26	0.23	0.26	107064
1994-05-16	0.28	0.28	0.23	0.23	614326
1994-05-17	0.28	0.28	0.20	0.28	2810439
1994-05-18	0.28	0.28	0.23	0.28	1666061
1994-05-19	0.28	0.28	0.23	0.23	741901
1994-05-20	0.28	0.28	0.23	0.28	4013289
1994-05-23	0.25	0.26	0.25	0.26	4548
1994-05-24	0.25	0.25	0.25	0.25	455625
1994-05-25	0.25	0.26	0.25	0.25	196670
1994-05-26	0.25	0.26	0.23	0.26	306020
1994-05-27	0.23	0.23	0.23	0.23	141995
1994-05-31	0.26	0.26	0.26	0.26	7586
1994-06-02	0.26	0.26	0.26	0.26	2270
1994-06-03	0.26	0.26	0.26	0.26	60750
1994-06-07	0.26	0.26	0.23	0.23	2393550
1994-06-08	0.23	0.23	0.23	0.23	312095
1994-06-10	0.23	0.28	0.23	0.26	249826
1994-06-13	0.26	0.28	0.26	0.26	483714
1994-06-14	0.30	0.30	0.26	0.26	280201
1994-06-15	0.26	0.28	0.26	0.26	4400570
1994-06-16	0.26	0.28	0.26	0.26	3570573
1994-06-17	0.28	0.36	0.26	0.33	8593839
1994-06-20	0.30	0.33	0.30	0.30	255150
1994-06-21	0.31	0.33	0.30	0.31	2579589
1994-06-22	0.30	0.33	0.30	0.33	1665301
1994-06-23	0.33	0.35	0.30	0.31	4933651
1994-06-24	0.31	0.33	0.31	0.31	270337
1994-06-27	0.33	0.35	0.30	0.30	4335264
1994-06-28	0.35	0.35	0.31	0.31	2862836
1994-06-29	0.31	0.35	0.31	0.35	161739
1994-06-30	0.33	0.33	0.30	0.30	740383
1994-07-01	0.31	0.33	0.31	0.33	152626
1994-07-05	0.33	0.33	0.31	0.33	612048
1994-07-06	0.35	0.41	0.33	0.41	8072148
1994-07-07	0.41	0.41	0.34	0.35	5367262
1994-07-08	0.38	0.38	0.34	0.34	598387
1994-07-11	0.35	0.38	0.35	0.36	1307636
1994-07-12	0.35	0.36	0.34	0.34	506495
1994-07-13	0.35	0.40	0.35	0.35	2878783
1994-07-14	0.38	0.38	0.35	0.35	2786898
1994-07-15	0.38	0.38	0.35	0.36	1505833
1994-07-18	0.35	0.38	0.35	0.38	1347883
1994-07-19	0.38	0.39	0.36	0.38	3496914
1994-07-20	0.39	0.40	0.38	0.40	1672136
1994-07-21	0.40	0.43	0.38	0.41	1862739
1994-07-22	0.43	0.46	0.41	0.46	7225445
1994-07-25	0.44	0.46	0.37	0.41	1206639
1994-07-26	0.41	0.41	0.40	0.40	342470
1994-07-27	0.43	0.44	0.40	0.44	417648
1994-07-28	0.43	0.43	0.41	0.41	262736
1994-07-29	0.40	0.43	0.40	0.43	2612250
1994-08-01	0.43	0.43	0.40	0.40	528525
1994-08-02	0.43	0.43	0.40	0.40	1006923
1994-08-03	0.43	0.43	0.40	0.43	2110295
1994-08-04	0.43	0.43	0.40	0.43	18225
1994-08-05	0.43	0.43	0.40	0.43	115425
1994-08-08	0.40	0.40	0.40	0.40	1178550
1994-08-09	0.40	0.48	0.40	0.46	845176
1994-08-10	0.43	0.46	0.40	0.42	832275
1994-08-11	0.42	0.42	0.40	0.40	487511
1994-08-12	0.42	0.48	0.40	0.43	492075
1994-08-15	0.43	0.48	0.43	0.43	160220
1994-08-16	0.43	0.49	0.43	0.44	528525
1994-08-17	0.49	0.49	0.40	0.40	2003223
1994-08-18	0.40	0.43	0.40	0.40	2482389
1994-08-19	0.43	0.48	0.40	0.48	5083248
1994-08-22	0.48	0.48	0.40	0.48	673558
1994-08-23	0.44	0.48	0.40	0.48	755570
1994-08-24	0.48	0.48	0.40	0.40	722925
1994-08-25	0.48	0.48	0.40	0.40	535351
1994-08-26	0.48	0.48	0.40	0.48	793539
1994-08-29	0.48	0.48	0.43	0.48	407025
1994-08-30	0.49	0.49	0.44	0.44	1496720
1994-08-31	0.49	0.49	0.46	0.49	1332695
1994-09-01	0.49	0.49	0.46	0.46	1291689
1994-09-02	0.46	0.48	0.46	0.46	1896151
1994-09-06	0.46	0.48	0.46	0.46	352350
1994-09-07	0.46	0.48	0.46	0.46	1314470
1994-09-08	0.46	0.54	0.46	0.51	1764787
1994-09-09	0.53	0.53	0.49	0.49	325012
1994-09-12	0.49	0.51	0.48	0.49	897573
1994-09-13	0.43	0.48	0.43	0.48	2610723
1994-09-14	0.48	0.48	0.43	0.48	188325
1994-09-15	0.43	0.49	0.43	0.43	136687
1994-09-16	0.49	0.49	0.46	0.49	471564
1994-09-19	0.46	0.49	0.46	0.49	315133
1994-09-20	0.49	0.49	0.43	0.43	541426
1994-09-21	0.49	0.53	0.43	0.49	1966014
1994-09-22	0.51	0.51	0.40	0.48	1905264
1994-09-23	0.49	0.49	0.44	0.44	424483
1994-09-26	0.48	0.48	0.44	0.48	45562
1994-09-27	0.44	0.48	0.41	0.41	79726
1994-09-28	0.48	0.48	0.41	0.41	53148
1994-09-29	0.41	0.43	0.38	0.40	321208
1994-09-30	0.41	0.44	0.38	0.41	1753389
1994-10-03	0.41	0.43	0.41	0.41	637108
1994-10-04	0.41	0.42	0.40	0.41	1508870
1994-10-05	0.42	0.42	0.40	0.42	1978923
1994-10-06	0.42	0.49	0.40	0.49	993262
1994-10-07	0.49	0.51	0.44	0.51	1940195
1994-10-10	0.49	0.51	0.48	0.48	261976
1994-10-11	0.51	0.53	0.50	0.53	2374558
1994-10-12	0.51	0.53	0.51	0.53	1061598
1994-10-13	0.54	0.56	0.53	0.53	3661698
1994-10-14	0.53	0.58	0.53	0.58	1928812
1994-10-17	0.56	0.58	0.56	0.56	615845
1994-10-18	0.56	0.58	0.56	0.56	350064
1994-10-19	0.58	0.58	0.56	0.56	473083
1994-10-20	0.56	0.58	0.56	0.56	2792973
1994-10-21	0.56	0.58	0.54	0.57	949970
1994-10-24	0.56	0.59	0.55	0.55	626476
1994-10-25	0.59	0.59	0.58	0.58	167062
1994-10-26	0.59	0.59	0.58	0.58	325012
1994-10-27	0.58	0.59	0.58	0.59	46314
1994-10-28	0.59	0.66	0.58	0.66	2833220
1994-10-31	0.66	0.66	0.61	0.66	441948
1994-11-01	0.61	0.66	0.61	0.61	788983
1994-11-02	0.66	0.66	0.61	0.64	334125
1994-11-03	0.64	0.66	0.61	0.63	2067770
1994-11-04	0.63	0.69	0.63	0.66	3379211
1994-11-07	0.69	0.69	0.63	0.69	1324350
1994-11-08	0.69	0.69	0.63	0.63	1004645
1994-11-09	0.64	0.69	0.63	0.63	554336
1994-11-10	0.63	0.66	0.56	0.56	1720736
1994-11-11	0.56	0.61	0.56	0.59	4771145
1994-11-14	0.58	0.61	0.54	0.54	953775
1994-11-15	0.56	0.61	0.56	0.58	1298523
1994-11-16	0.61	0.61	0.58	0.58	743420
1994-11-17	0.61	0.64	0.58	0.64	2882587
1994-11-18	0.61	0.64	0.61	0.61	1894633
1994-11-21	0.61	0.64	0.61	0.64	64539
1994-11-22	0.61	0.64	0.54	0.54	1152723
1994-11-25	0.61	0.64	0.54	0.64	246789
1994-11-28	0.58	0.61	0.54	0.61	97200
1994-11-29	0.61	0.66	0.56	0.66	755570
1994-11-30	0.66	0.66	0.61	0.61	429039
1994-12-01	0.64	0.66	0.61	0.66	1451158
1994-12-02	0.63	0.67	0.63	0.63	611289
1994-12-05	0.63	0.64	0.63	0.63	63787
1994-12-06	0.66	0.67	0.66	0.66	571801
1994-12-07	0.67	0.67	0.66	0.66	157950
1994-12-08	0.66	0.69	0.66	0.69	1757186
1994-12-09	0.69	0.69	0.66	0.69	1271186
1994-12-12	0.69	0.72	0.69	0.69	1070711
1994-12-13	0.74	0.74	0.71	0.72	612808
1994-12-14	0.71	0.74	0.71	0.74	737345
1994-12-15	0.74	0.79	0.72	0.77	1210436
1994-12-16	0.79	0.79	0.76	0.76	1268908
1994-12-19	0.77	0.77	0.76	0.77	200475
1994-12-20	0.77	0.77	0.74	0.74	189076
1994-12-21	0.74	0.77	0.74	0.74	160987
1994-12-22	0.77	0.77	0.69	0.74	6127389
1994-12-23	0.74	0.74	0.67	0.69	428287
1994-12-27	0.66	0.67	0.59	0.59	316651
1994-12-28	0.59	0.67	0.59	0.67	542186
1994-12-29	0.66	0.67	0.59	0.67	610537
1994-12-30	0.67	0.67	0.59	0.61	259698
1995-01-03	0.61	0.69	0.59	0.69	230083
1995-01-04	0.69	0.71	0.66	0.69	5536595
1995-01-05	0.66	0.71	0.66	0.69	3192412
1995-01-06	0.71	0.71	0.69	0.69	4093783
1995-01-09	0.71	0.71	0.69	0.71	1833123
1995-01-10	0.71	0.81	0.69	0.76	4591173
1995-01-11	0.79	0.79	0.76	0.79	1546839
1995-01-12	0.76	0.77	0.76	0.76	366011
1995-01-13	0.76	0.77	0.76	0.76	207301
1995-01-16	0.76	0.77	0.71	0.71	798862
1995-01-17	0.61	0.64	0.59	0.64	2140670
1995-01-18	0.61	0.64	0.58	0.59	1249923
1995-01-19	0.59	0.59	0.58	0.59	1123875
1995-01-20	0.59	0.59	0.58	0.58	375883
1995-01-23	0.59	0.61	0.58	0.61	277923
1995-01-24	0.61	0.61	0.59	0.61	172370
1995-01-25	0.61	0.67	0.61	0.67	457136
1995-01-26	0.67	0.67	0.64	0.64	311336
1995-01-27	0.67	0.67	0.59	0.61	355387
1995-01-30	0.61	0.63	0.59	0.61	894536
1995-01-31	0.59	0.61	0.59	0.59	676595
1995-02-01	0.61	0.66	0.60	0.66	927948
1995-02-02	0.66	0.69	0.66	0.69	903648
1995-02-03	0.69	0.69	0.66	0.69	233120
1995-02-06	0.66	0.69	0.66	0.67	227812
1995-02-07	0.69	0.69	0.66	0.66	511051
1995-02-08	0.67	0.67	0.66	0.66	27337
1995-02-09	0.66	0.67	0.66	0.66	1499758
1995-02-10	0.66	0.67	0.66	0.66	233887
1995-02-13	0.66	0.72	0.66	0.71	530795
1995-02-14	0.71	0.76	0.71	0.74	1315989
1995-02-15	0.76	0.76	0.74	0.74	2704126
1995-02-16	0.74	0.76	0.74	0.74	4237312
1995-02-17	0.76	0.84	0.74	0.84	4178833
1995-02-21	0.81	0.82	0.81	0.81	1160325
1995-02-22	0.81	0.82	0.81	0.81	965925
1995-02-23	0.82	0.82	0.72	0.81	2054861
1995-02-24	0.81	0.81	0.71	0.71	781389
1995-02-27	0.59	0.69	0.56	0.64	759375
1995-02-28	0.64	0.69	0.63	0.64	230850
1995-03-01	0.64	0.67	0.58	0.58	446512
1995-03-02	0.59	0.68	0.59	0.68	237676
1995-03-03	0.68	0.68	0.66	0.66	223248
1995-03-06	0.67	0.69	0.64	0.64	310576
1995-03-07	0.67	0.67	0.63	0.66	394108
1995-03-08	0.67	0.67	0.67	0.67	49351
1995-03-10	0.66	0.67	0.65	0.67	136687
1995-03-13	0.67	0.67	0.65	0.65	17458
1995-03-14	0.67	0.67	0.63	0.63	381198
1995-03-15	0.66	0.66	0.63	0.63	49351
1995-03-16	0.66	0.66	0.62	0.62	145033
1995-03-17	0.66	0.66	0.63	0.66	146551
1995-03-20	0.63	0.64	0.55	0.59	729000
1995-03-21	0.59	0.66	0.58	0.62	1458751
1995-03-22	0.62	0.62	0.54	0.55	520164
1995-03-23	0.55	0.58	0.51	0.53	1388137
1995-03-24	0.55	0.55	0.53	0.55	886183
1995-03-27	0.53	0.56	0.53	0.53	492075
1995-03-28	0.55	0.55	0.53	0.55	380439
1995-03-29	0.55	0.59	0.54	0.59	333358
1995-03-30	0.59	0.63	0.58	0.63	356898
1995-03-31	0.63	0.68	0.61	0.68	1339537
1995-04-03	0.68	0.77	0.66	0.72	558900
1995-04-04	0.77	0.86	0.69	0.82	3355670
1995-04-05	0.87	0.87	0.72	0.72	2885625
1995-04-06	0.76	0.77	0.72	0.72	1159558
1995-04-07	0.74	0.77	0.72	0.74	912761
1995-04-10	0.74	0.76	0.71	0.72	974270
1995-04-11	0.71	0.74	0.66	0.69	662926
1995-04-12	0.72	0.72	0.61	0.62	1456473
1995-04-13	0.66	0.66	0.62	0.66	701662
1995-04-17	0.62	0.66	0.62	0.62	290073
1995-04-18	0.66	0.68	0.61	0.68	1093500
1995-04-19	0.66	0.71	0.66	0.71	1947037
1995-04-20	0.67	0.71	0.67	0.69	662175
1995-04-21	0.68	0.73	0.68	0.72	5064264
1995-04-24	0.74	0.76	0.71	0.71	1504314
1995-04-25	0.75	0.75	0.71	0.71	1129183
1995-04-26	0.76	0.77	0.75	0.77	5016423
1995-04-27	0.74	0.77	0.74	0.74	192873
1995-04-28	0.74	0.76	0.72	0.74	3419458
1995-05-01	0.72	0.72	0.69	0.72	1216511
1995-05-02	0.69	0.71	0.69	0.69	2613761
1995-05-03	0.69	0.74	0.69	0.72	3923683
1995-05-04	0.72	0.73	0.72	0.72	1259795
1995-05-05	0.73	0.73	0.72	0.72	1326620
1995-05-08	0.72	0.73	0.72	0.73	80486
1995-05-09	0.72	0.76	0.71	0.72	1562026
1995-05-10	0.73	0.73	0.69	0.69	631033
1995-05-11	0.72	0.72	0.69	0.69	340200
1995-05-12	0.72	0.72	0.69	0.69	246037
1995-05-15	0.69	0.72	0.69	0.72	173889
1995-05-16	0.69	0.72	0.67	0.71	173889
1995-05-17	0.72	0.74	0.71	0.74	422212
1995-05-18	0.72	0.77	0.72	0.77	4198576
1995-05-19	0.77	0.77	0.72	0.76	1120837
1995-05-22	0.72	0.76	0.72	0.72	2067011
1995-05-23	0.74	0.74	0.66	0.66	754811
1995-05-24	0.66	0.67	0.62	0.62	1003126
1995-05-25	0.66	0.66	0.59	0.64	751773
1995-05-26	0.64	0.67	0.63	0.67	378161
1995-05-30	0.67	0.67	0.63	0.63	161739
1995-05-31	0.67	0.67	0.63	0.66	472323
1995-06-01	0.66	0.66	0.64	0.64	482195
1995-06-02	0.63	0.63	0.63	0.63	312862
1995-06-05	0.63	0.66	0.63	0.65	227812
1995-06-06	0.63	0.67	0.63	0.67	1125386
1995-06-07	0.66	0.69	0.64	0.67	617364
1995-06-08	0.69	0.69	0.64	0.65	646987
1995-06-09	0.69	0.69	0.65	0.65	1531651
1995-06-12	0.65	0.70	0.65	0.67	1938676
1995-06-13	0.67	0.70	0.66	0.66	1019073
1995-06-14	0.66	0.69	0.66	0.66	710008
1995-06-15	0.69	0.69	0.66	0.66	1062358
1995-06-16	0.66	0.67	0.66	0.67	208820
1995-06-19	0.69	0.69	0.66	0.67	308298
1995-06-20	0.69	0.71	0.66	0.71	2002464
1995-06-21	0.68	0.72	0.68	0.69	694061
1995-06-22	0.69	0.77	0.69	0.73	1794395
1995-06-23	0.73	0.73	0.71	0.71	1017562
1995-06-26	0.73	0.73	0.71	0.72	519412
1995-06-27	0.72	0.73	0.71	0.72	3067875
1995-06-28	0.71	0.73	0.71	0.73	514089
1995-06-29	0.73	0.74	0.72	0.72	591545
1995-06-30	0.74	0.76	0.72	0.74	665964
1995-07-03	0.75	0.76	0.73	0.75	252864
1995-07-05	0.76	0.81	0.74	0.76	1465586
1995-07-06	0.76	0.81	0.76	0.76	1984239
1995-07-07	0.76	0.81	0.76	0.79	943895
1995-07-10	0.81	0.81	0.77	0.81	2136114
1995-07-11	0.81	0.84	0.77	0.84	2269012
1995-07-12	0.84	0.99	0.82	0.99	9117808
1995-07-13	0.99	1.02	0.95	0.99	5623923
1995-07-14	0.99	1.02	0.97	1.00	1218789
1995-07-17	0.97	1.04	0.97	1.00	1241570
1995-07-18	0.99	1.01	0.97	0.97	1585575
1995-07-19	1.00	1.00	0.93	0.95	1277261
1995-07-20	0.98	0.98	0.92	0.94	1426858
1995-07-21	0.95	0.95	0.92	0.95	860364
1995-07-24	0.95	0.97	0.92	0.97	873273
1995-07-25	0.96	0.97	0.95	0.95	1420783
1995-07-26	0.97	0.97	0.95	0.95	621161
1995-07-27	0.95	0.99	0.95	0.99	640912
1995-07-28	0.97	1.03	0.97	1.02	2782350
1995-07-31	1.04	1.07	1.02	1.05	2653248
1995-08-01	1.05	1.08	1.03	1.05	4189464
1995-08-02	1.04	1.05	0.99	1.00	1561275
1995-08-03	1.02	1.04	0.97	1.04	1955383
1995-08-04	1.04	1.04	1.00	1.04	763923
1995-08-07	1.04	1.04	0.99	1.00	1125386
1995-08-08	1.00	1.04	0.99	1.04	1016795
1995-08-09	1.02	1.04	1.02	1.04	2132325
1995-08-10	1.03	1.09	1.02	1.05	1809583
1995-08-11	1.07	1.07	1.05	1.07	580162
1995-08-14	1.05	1.09	1.05	1.05	692550
1995-08-15	1.07	1.07	1.04	1.05	1619739
1995-08-16	1.07	1.07	1.04	1.04	1702511
1995-08-17	1.05	1.05	1.04	1.04	1494450
1995-08-18	1.05	1.07	1.04	1.04	581673
1995-08-21	1.07	1.07	0.97	0.99	1167911
1995-08-22	0.97	1.00	0.92	0.92	1338011
1995-08-23	0.97	0.99	0.92	0.97	2773989
1995-08-24	0.97	0.97	0.94	0.97	922633
1995-08-25	0.97	0.97	0.94	0.96	299945
1995-08-28	0.97	0.99	0.94	0.95	1049448
1995-08-29	0.99	0.99	0.92	0.95	1031983
1995-08-30	0.95	0.95	0.92	0.95	541426
1995-08-31	0.95	0.97	0.92	0.95	1261314
1995-09-01	0.97	0.97	0.94	0.95	526998
1995-09-05	0.94	0.95	0.94	0.95	205023
1995-09-06	0.95	0.95	0.94	0.95	495112
1995-09-07	0.95	0.99	0.94	0.96	2891700
1995-09-08	0.97	1.05	0.97	1.04	3551589
1995-09-11	1.07	1.10	1.04	1.07	3320739
1995-09-12	1.05	1.09	1.04	1.08	2528711
1995-09-13	1.08	1.12	1.05	1.11	3684487
1995-09-14	1.11	1.11	1.09	1.09	1510389
1995-09-15	1.09	1.11	1.05	1.05	1080583
1995-09-18	1.08	1.14	1.05	1.12	3808258
1995-09-19	1.14	1.14	1.12	1.12	1678211
1995-09-20	1.12	1.19	1.12	1.17	2223450
1995-09-21	1.17	1.19	1.14	1.14	1095770
1995-09-22	1.14	1.17	1.14	1.14	1289411
1995-09-25	1.14	1.17	1.14	1.15	565726
1995-09-26	1.17	1.17	1.14	1.15	1295486
1995-09-27	1.14	1.15	1.09	1.09	766201
1995-09-28	1.14	1.14	1.09	1.09	300712
1995-09-29	1.09	1.14	1.09	1.09	954526
1995-10-02	1.12	1.12	1.09	1.09	456376
1995-10-03	1.10	1.14	1.09	1.09	1103364
1995-10-04	1.09	1.12	1.09	1.12	88839
1995-10-05	1.12	1.12	1.09	1.12	201986
1995-10-06	1.09	1.12	1.09	1.09	561170
1995-10-09	1.09	1.10	1.05	1.05	1361551
1995-10-10	1.07	1.09	1.02	1.05	1643287
1995-10-11	1.05	1.07	1.02	1.04	1146648
1995-10-12	1.07	1.09	1.04	1.05	289314
1995-10-13	1.09	1.20	1.05	1.18	9364612
1995-10-16	1.19	1.27	1.15	1.27	4819745
1995-10-17	1.28	1.28	1.22	1.22	3241764
1995-10-18	1.22	1.27	1.22	1.23	1140573
1995-10-19	1.25	1.25	1.19	1.19	1052486
1995-10-20	1.19	1.22	1.19	1.20	625725
1995-10-23	1.19	1.27	1.19	1.25	1259036
1995-10-24	1.27	1.32	1.23	1.30	5683162
1995-10-25	1.28	1.33	1.28	1.29	1119311
1995-10-26	1.30	1.33	1.28	1.28	1114762
1995-10-27	1.28	1.32	1.27	1.27	1352439
1995-10-30	1.30	1.30	1.23	1.25	2060936
1995-10-31	1.23	1.23	1.15	1.17	1302320
1995-11-01	1.15	1.18	1.15	1.15	510300
1995-11-02	1.18	1.19	1.15	1.15	2966870
1995-11-03	1.17	1.20	1.15	1.19	1663023
1995-11-06	1.19	1.20	1.15	1.17	700136
1995-11-07	1.19	1.19	1.15	1.17	526239
1995-11-08	1.17	1.20	1.15	1.19	3099761
1995-11-09	1.19	1.19	1.15	1.15	2470998
1995-11-10	1.17	1.17	1.05	1.12	1448120
1995-11-13	1.12	1.12	1.09	1.10	1139814
1995-11-14	1.09	1.12	1.07	1.09	1281058
1995-11-15	1.07	1.14	1.07	1.14	2345701
1995-11-16	1.15	1.23	1.14	1.22	11622986
1995-11-17	1.23	1.27	1.22	1.27	4729387
1995-11-20	1.23	1.28	1.19	1.22	3592595
1995-11-21	1.23	1.28	1.22	1.28	4436261
1995-11-22	1.28	1.30	1.26	1.27	2794500
1995-11-24	1.29	1.30	1.27	1.28	210339
1995-11-27	1.29	1.30	1.27	1.29	1174745
1995-11-28	1.28	1.30	1.23	1.26	927948
1995-11-29	1.27	1.27	1.22	1.25	760886
1995-11-30	1.22	1.25	1.10	1.17	1801989
1995-12-01	1.14	1.19	1.12	1.12	1072237
1995-12-04	1.15	1.17	1.12	1.15	982623
1995-12-05	1.15	1.15	1.05	1.06	2544658
1995-12-06	1.05	1.09	1.05	1.06	854289
1995-12-07	1.07	1.10	1.05	1.09	1271186
1995-12-08	1.10	1.14	1.07	1.14	669001
1995-12-11	1.12	1.20	1.09	1.15	2718562
1995-12-12	1.18	1.19	1.12	1.12	1117800
1995-12-13	1.15	1.15	1.05	1.09	1454195
1995-12-14	1.07	1.09	1.05	1.06	3523500
1995-12-15	1.05	1.09	1.05	1.05	1902986
1995-12-18	1.07	1.08	1.02	1.03	1959187
1995-12-19	1.02	1.05	0.92	0.92	2259900
1995-12-20	0.95	0.95	0.92	0.94	2164970
1995-12-21	0.94	0.97	0.92	0.92	2878023
1995-12-22	0.92	0.97	0.92	0.96	1754908
1995-12-26	0.95	1.03	0.95	0.99	2052583
1995-12-27	0.99	1.03	0.99	1.00	643183
1995-12-28	1.01	1.17	0.97	1.06	6344570
1995-12-29	1.09	1.09	1.05	1.07	1673662
1996-01-02	1.07	1.09	1.02	1.05	962887
1996-01-03	1.05	1.10	1.04	1.09	1841476
1996-01-04	1.09	1.09	1.04	1.05	1570387
1996-01-05	1.04	1.07	1.04	1.07	525487
1996-01-08	1.05	1.09	1.05	1.07	141236
1996-01-09	1.08	1.08	1.00	1.02	814801
1996-01-10	1.00	1.04	1.00	1.00	1022111
1996-01-11	1.02	1.05	1.00	1.05	3368587
1996-01-12	1.05	1.05	1.04	1.04	914287
1996-01-15	1.05	1.05	1.04	1.05	760886
1996-01-16	1.05	1.11	1.04	1.10	1857423
1996-01-17	1.09	1.14	1.09	1.12	2897775
1996-01-18	1.12	1.13	1.10	1.10	1035787
1996-01-19	1.11	1.13	1.10	1.10	1169437
1996-01-22	1.11	1.14	1.09	1.09	777600
1996-01-23	1.09	1.10	1.09	1.09	2454300
1996-01-24	1.09	1.09	1.05	1.07	1131461
1996-01-25	1.05	1.07	1.02	1.05	1958420
1996-01-26	1.05	1.07	0.97	1.00	2339626
1996-01-29	1.00	1.00	0.99	1.00	786712
1996-01-30	0.99	1.00	0.97	1.00	939339
1996-01-31	1.00	1.00	0.97	0.99	1615183
1996-02-01	0.99	1.00	0.97	0.99	2231795
1996-02-02	0.99	1.02	0.97	0.97	1126912
1996-02-05	0.97	1.00	0.95	0.95	1170189
1996-02-06	0.96	0.99	0.95	0.95	1335733
1996-02-07	0.97	1.00	0.95	0.98	1605311
1996-02-08	0.98	1.00	0.98	1.00	713045
1996-02-09	1.00	1.07	1.00	1.03	1660745
1996-02-12	1.04	1.05	1.02	1.04	1222586
1996-02-13	1.02	1.05	1.00	1.00	762412
1996-02-14	1.02	1.02	0.99	1.01	741150
1996-02-15	0.99	1.04	0.99	1.02	471564
1996-02-16	1.04	1.04	1.01	1.03	442708
1996-02-20	1.03	1.03	0.99	0.99	278683
1996-02-21	0.99	1.00	0.99	1.00	1012239
1996-02-22	1.01	1.02	0.99	1.00	454098
1996-02-23	1.00	1.02	0.99	0.99	788223
1996-02-26	1.00	1.00	0.99	1.00	400183
1996-02-27	1.00	1.00	0.99	0.99	1267389
1996-02-28	1.00	1.05	0.99	1.02	635589
1996-02-29	1.02	1.05	1.00	1.02	659137
1996-03-01	1.00	1.02	1.00	1.00	1005412
1996-03-04	1.01	1.02	0.99	0.99	381198
1996-03-05	1.01	1.01	0.99	1.00	366770
1996-03-06	0.99	1.00	0.97	1.00	811764
1996-03-07	1.00	1.00	0.97	0.99	1208925
1996-03-08	0.97	0.99	0.97	0.97	508014
1996-03-11	0.97	0.99	0.97	0.99	523961
1996-03-12	0.97	0.99	0.97	0.99	1111725
1996-03-13	0.99	1.06	0.97	1.06	3930525
1996-03-14	1.07	1.10	1.05	1.05	4815189
1996-03-15	1.07	1.10	1.05	1.09	3287326
1996-03-18	1.09	1.11	1.07	1.10	1848311
1996-03-19	1.10	1.12	1.09	1.09	2477833
1996-03-20	1.09	1.12	1.09	1.11	833786
1996-03-21	1.12	1.13	0.99	1.02	2808920
1996-03-22	1.03	1.03	0.94	0.97	1183098
1996-03-25	0.94	0.94	0.89	0.91	2600100
1996-03-26	0.90	0.91	0.89	0.89	793539
1996-03-27	0.89	0.91	0.74	0.75	5293595
1996-03-28	0.81	0.86	0.77	0.84	3520462
1996-03-29	0.86	0.87	0.84	0.86	1203601
1996-04-01	0.86	0.86	0.79	0.80	545983
1996-04-02	0.79	0.81	0.75	0.77	1914376
1996-04-03	0.79	0.80	0.77	0.79	605214
1996-04-04	0.79	0.86	0.77	0.85	2096626
1996-04-08	0.84	0.84	0.81	0.84	396386
1996-04-09	0.84	0.84	0.81	0.81	815561
1996-04-10	0.79	0.82	0.74	0.76	1697962
1996-04-11	0.77	0.78	0.70	0.72	1115514
1996-04-12	0.76	0.76	0.69	0.72	612048
1996-04-15	0.72	0.75	0.72	0.72	782908
1996-04-16	0.73	0.74	0.71	0.71	767720
1996-04-17	0.72	0.74	0.71	0.72	463970
1996-04-18	0.72	0.75	0.72	0.74	724436
1996-04-19	0.74	0.75	0.72	0.75	612048
1996-04-22	0.73	0.75	0.73	0.73	239195
1996-04-23	0.74	0.75	0.71	0.71	924911
1996-04-24	0.74	0.74	0.71	0.73	1136776
1996-04-25	0.73	0.86	0.71	0.81	951489
1996-04-26	0.84	0.85	0.80	0.80	1920451
1996-04-29	0.81	0.81	0.77	0.79	454858
1996-04-30	0.77	0.82	0.77	0.81	964398
1996-05-01	0.79	0.81	0.76	0.76	631800
1996-05-02	0.76	0.77	0.74	0.74	554336
1996-05-03	0.77	0.77	0.70	0.74	1192970
1996-05-06	0.74	0.77	0.72	0.77	438151
1996-05-07	0.77	0.84	0.74	0.84	1896151
1996-05-08	0.84	0.92	0.83	0.89	3329851
1996-05-09	0.87	0.89	0.82	0.86	1110198
1996-05-10	0.87	1.00	0.86	1.00	5677087
1996-05-13	0.99	1.00	0.89	0.91	4011770
1996-05-14	0.91	0.94	0.86	0.92	2720833
1996-05-15	0.94	0.94	0.89	0.89	517126
1996-05-16	0.89	0.91	0.88	0.89	188325
1996-05-17	0.87	0.90	0.87	0.90	272608
1996-05-20	0.88	0.92	0.87	0.91	743420
1996-05-21	0.89	0.91	0.88	0.88	411573
1996-05-22	0.89	0.91	0.89	0.91	1546087
1996-05-23	0.92	0.92	0.88	0.88	277164
1996-05-24	0.90	0.90	0.87	0.88	212625
1996-05-28	0.88	0.90	0.85	0.86	1158039
1996-05-29	0.84	0.87	0.84	0.85	2754245
1996-05-30	0.86	0.92	0.84	0.91	4672426
1996-05-31	0.91	0.99	0.91	0.98	2584912
1996-06-03	0.96	1.00	0.94	0.99	3057995
1996-06-04	0.99	1.04	0.98	1.02	3263026
1996-06-05	1.03	1.08	1.01	1.07	5874525
1996-06-06	1.06	1.09	0.97	0.99	2811958
1996-06-07	0.97	1.01	0.95	0.99	1137536
1996-06-10	1.00	1.03	0.99	1.02	1741239
1996-06-11	1.04	1.08	1.02	1.03	1521020
1996-06-12	1.05	1.05	1.03	1.04	514848
1996-06-13	1.03	1.04	0.92	0.97	713812
1996-06-14	0.95	0.97	0.93	0.94	315133
1996-06-17	0.94	0.94	0.75	0.76	3990508
1996-06-18	0.76	0.79	0.66	0.71	4615473
1996-06-19	0.73	0.74	0.70	0.72	621920
1996-06-20	0.72	0.72	0.70	0.72	512570
1996-06-21	0.70	0.73	0.70	0.72	600658
1996-06-24	0.70	0.72	0.63	0.65	954526
1996-06-25	0.63	0.67	0.60	0.65	1353958
1996-06-26	0.64	0.67	0.63	0.63	157950
1996-06-27	0.65	0.69	0.63	0.66	1412437
1996-06-28	0.64	0.67	0.63	0.63	378920
1996-07-01	0.63	0.67	0.63	0.65	284758
1996-07-02	0.65	0.65	0.62	0.62	277923
1996-07-03	0.62	0.64	0.54	0.55	880875
1996-07-05	0.58	0.58	0.55	0.58	75170
1996-07-08	0.58	0.63	0.55	0.61	855048
1996-07-09	0.63	0.67	0.61	0.65	1000089
1996-07-10	0.67	0.76	0.64	0.69	1635686
1996-07-11	0.72	0.72	0.60	0.64	614326
1996-07-12	0.63	0.64	0.62	0.64	280961
1996-07-15	0.62	0.64	0.62	0.63	220211
1996-07-16	0.60	0.63	0.56	0.58	545223
1996-07-17	0.58	0.58	0.56	0.58	366770
1996-07-18	0.58	0.60	0.57	0.59	199708
1996-07-19	0.58	0.59	0.57	0.57	334125
1996-07-22	0.57	0.57	0.53	0.56	631800
1996-07-23	0.58	0.58	0.51	0.51	425250
1996-07-24	0.49	0.52	0.46	0.49	1111725
1996-07-25	0.51	0.51	0.47	0.49	252112
1996-07-26	0.49	0.49	0.48	0.48	159461
1996-07-29	0.49	0.55	0.49	0.52	741901
1996-07-30	0.52	0.53	0.52	0.53	248308
1996-07-31	0.51	0.53	0.49	0.52	126048
1996-08-01	0.51	0.53	0.51	0.53	87320
1996-08-02	0.52	0.53	0.49	0.52	253623
1996-08-05	0.48	0.51	0.47	0.50	426001
1996-08-06	0.49	0.53	0.49	0.53	100237
1996-08-07	0.49	0.53	0.49	0.51	123770
1996-08-08	0.52	0.52	0.43	0.46	2219645
1996-08-09	0.46	0.48	0.46	0.48	119214
1996-08-12	0.48	0.48	0.47	0.48	148837
1996-08-13	0.48	0.48	0.44	0.46	533833
1996-08-14	0.47	0.47	0.40	0.44	552058
1996-08-15	0.40	0.44	0.38	0.42	2221164
1996-08-16	0.42	0.51	0.42	0.50	1521787
1996-08-19	0.51	0.54	0.50	0.51	881626
1996-08-20	0.53	0.63	0.53	0.57	1523298
1996-08-21	0.59	0.63	0.57	0.63	839861
1996-08-22	0.63	0.63	0.59	0.62	482195
1996-08-23	0.62	0.63	0.59	0.60	375883
1996-08-26	0.63	0.69	0.61	0.64	1120837
1996-08-27	0.64	0.64	0.59	0.59	361462
1996-08-28	0.63	0.63	0.60	0.60	151875
1996-08-29	0.60	0.61	0.57	0.57	151875
1996-08-30	0.56	0.60	0.55	0.55	59983
1996-09-03	0.55	0.55	0.55	0.55	40998
1996-09-04	0.55	0.58	0.52	0.55	423723
1996-09-05	0.53	0.55	0.53	0.54	206550
1996-09-06	0.53	0.55	0.53	0.55	391837
1996-09-09	0.54	0.59	0.54	0.59	348545
1996-09-10	0.57	0.63	0.57	0.60	780637
1996-09-11	0.63	0.63	0.61	0.62	415370
1996-09-12	0.63	0.63	0.61	0.62	197437
1996-09-13	0.61	0.69	0.61	0.66	1766298
1996-09-16	0.66	0.66	0.61	0.62	940098
1996-09-17	0.62	0.63	0.61	0.63	341711
1996-09-18	0.63	0.63	0.62	0.63	321208
1996-09-19	0.63	0.63	0.61	0.62	500420
1996-09-20	0.61	0.63	0.59	0.59	356898
1996-09-23	0.58	0.61	0.58	0.60	328050
1996-09-24	0.59	0.60	0.55	0.55	785945
1996-09-25	0.56	0.58	0.55	0.56	518645
1996-09-26	0.58	0.59	0.54	0.55	579395
1996-09-27	0.54	0.61	0.54	0.58	1132220
1996-09-30	0.58	0.61	0.58	0.58	512570
1996-10-01	0.58	0.61	0.58	0.58	593064
1996-10-02	0.58	0.59	0.54	0.55	681911
1996-10-03	0.54	0.56	0.53	0.53	396386
1996-10-04	0.53	0.54	0.51	0.54	452587
1996-10-07	0.53	0.54	0.51	0.53	424483
1996-10-08	0.50	0.51	0.48	0.50	343989
1996-10-09	0.48	0.52	0.48	0.52	555862
1996-10-10	0.49	0.61	0.49	0.58	689512
1996-10-11	0.58	0.59	0.58	0.58	123011
1996-10-14	0.59	0.60	0.58	0.58	66825
1996-10-15	0.58	0.58	0.54	0.56	148837
1996-10-16	0.53	0.55	0.51	0.53	225526
1996-10-17	0.53	0.53	0.51	0.53	178445
1996-10-18	0.52	0.54	0.52	0.54	101748
1996-10-21	0.53	0.55	0.50	0.50	342470
1996-10-22	0.53	0.53	0.49	0.49	373612
1996-10-23	0.49	0.52	0.48	0.51	425250
1996-10-24	0.51	0.51	0.49	0.49	202745
1996-10-25	0.50	0.50	0.49	0.49	89598
1996-10-28	0.49	0.53	0.49	0.50	611289
1996-10-29	0.49	0.50	0.49	0.49	117695
1996-10-30	0.49	0.50	0.49	0.50	228564
1996-10-31	0.50	0.50	0.49	0.49	283998
1996-11-01	0.51	0.58	0.49	0.53	821636
1996-11-04	0.55	0.58	0.52	0.53	1141333
1996-11-05	0.52	0.53	0.49	0.49	819358
1996-11-06	0.49	0.53	0.49	0.50	209587
1996-11-07	0.49	0.50	0.49	0.49	161739
1996-11-08	0.49	0.50	0.48	0.48	447264
1996-11-11	0.49	0.49	0.48	0.49	205783
1996-11-12	0.49	0.50	0.49	0.49	227812
1996-11-13	0.49	0.50	0.49	0.49	331839
1996-11-14	0.49	0.54	0.49	0.54	325012
1996-11-15	0.53	0.54	0.49	0.51	500420
1996-11-18	0.49	0.51	0.48	0.49	600658
1996-11-19	0.49	0.50	0.49	0.49	166295
1996-11-20	0.49	0.49	0.49	0.49	444226
1996-11-21	0.49	0.50	0.48	0.49	225526
1996-11-22	0.48	0.49	0.46	0.46	441189
1996-11-25	0.46	0.49	0.44	0.46	485233
1996-11-26	0.44	0.45	0.43	0.44	347026
1996-11-27	0.44	0.45	0.44	0.45	168573
1996-11-29	0.44	0.45	0.44	0.45	141236
1996-12-02	0.44	0.48	0.44	0.46	539908
1996-12-03	0.49	0.56	0.49	0.54	1331936
1996-12-04	0.55	0.55	0.51	0.52	982623
1996-12-05	0.53	0.53	0.49	0.50	828470
1996-12-06	0.49	0.51	0.47	0.50	612048
1996-12-09	0.49	0.53	0.49	0.51	479925
1996-12-10	0.51	0.57	0.51	0.56	1213473
1996-12-11	0.55	0.61	0.55	0.61	1345612
1996-12-12	0.61	0.74	0.61	0.72	4144661
1996-12-13	0.72	0.77	0.72	0.76	2015373
1996-12-16	0.76	0.83	0.74	0.81	2264448
1996-12-17	0.79	0.79	0.72	0.76	1341048
1996-12-18	0.76	0.83	0.75	0.81	1860461
1996-12-19	0.81	0.85	0.77	0.79	1920451
1996-12-20	0.79	0.79	0.73	0.76	448023
1996-12-23	0.74	0.77	0.71	0.71	514848
1996-12-24	0.71	0.74	0.71	0.72	306787
1996-12-26	0.74	0.74	0.71	0.72	415370
1996-12-27	0.70	0.73	0.67	0.72	469286
1996-12-30	0.68	0.71	0.67	0.70	747225
1996-12-31	0.69	0.70	0.67	0.67	492075
1997-01-02	0.67	0.68	0.61	0.63	599139
1997-01-03	0.63	0.69	0.62	0.67	504976
1997-01-06	0.66	0.70	0.66	0.70	266533
1997-01-07	0.69	0.77	0.67	0.77	1145889
1997-01-08	0.76	0.81	0.76	0.80	694820
1997-01-09	0.82	0.85	0.81	0.85	1655437
1997-01-10	0.81	0.83	0.77	0.78	666723
1997-01-13	0.77	0.79	0.76	0.76	201226
1997-01-14	0.76	0.78	0.76	0.77	183761
1997-01-15	0.79	0.79	0.72	0.73	293111
1997-01-16	0.73	0.74	0.72	0.72	245270
1997-01-17	0.72	0.74	0.69	0.69	241473
1997-01-20	0.68	0.71	0.67	0.69	133650
1997-01-21	0.69	0.73	0.67	0.71	672798
1997-01-22	0.68	0.72	0.68	0.72	255150
1997-01-23	0.72	0.72	0.67	0.67	246789
1997-01-24	0.70	0.71	0.67	0.71	341711
1997-01-27	0.69	0.72	0.68	0.70	309825
1997-01-28	0.71	0.71	0.69	0.71	259698
1997-01-29	0.71	0.71	0.70	0.70	48600
1997-01-30	0.70	0.70	0.70	0.70	109350
1997-01-31	0.70	0.71	0.70	0.70	106312
1997-02-03	0.70	0.70	0.66	0.66	896062
1997-02-04	0.66	0.67	0.65	0.66	234639
1997-02-05	0.67	0.67	0.66	0.66	433595
1997-02-06	0.66	0.68	0.66	0.67	197437
1997-02-07	0.67	0.68	0.65	0.67	173137
1997-02-10	0.65	0.68	0.65	0.68	68336
1997-02-11	0.71	0.84	0.71	0.81	2959276
1997-02-12	0.85	0.85	0.76	0.81	2101950
1997-02-13	0.79	0.79	0.73	0.75	662926
1997-02-14	0.73	0.75	0.71	0.74	555095
1997-02-18	0.74	0.79	0.74	0.75	500420
1997-02-19	0.75	0.76	0.70	0.72	631800
1997-02-20	0.73	0.74	0.69	0.72	584711
1997-02-21	0.73	0.76	0.71	0.76	417648
1997-02-24	0.76	0.76	0.74	0.74	159461
1997-02-25	0.74	0.76	0.67	0.70	1145889
1997-02-26	0.69	0.71	0.68	0.68	315900
1997-02-27	0.69	0.69	0.66	0.67	357658
1997-02-28	0.69	0.69	0.65	0.67	509533
1997-03-03	0.66	0.69	0.66	0.68	167062
1997-03-04	0.69	0.76	0.69	0.72	1296245
1997-03-05	0.72	0.73	0.69	0.69	435114
1997-03-06	0.72	0.72	0.68	0.69	416889
1997-03-07	0.70	0.72	0.69	0.70	501187
1997-03-10	0.69	0.72	0.68	0.71	178445
1997-03-11	0.69	0.69	0.67	0.69	440437
1997-03-12	0.67	0.69	0.61	0.63	886183
1997-03-13	0.63	0.66	0.57	0.64	957564
1997-03-14	0.64	0.67	0.61	0.66	399423
1997-03-17	0.66	0.66	0.55	0.55	1309914
1997-03-18	0.56	0.60	0.56	0.59	403220
1997-03-19	0.59	0.62	0.58	0.62	374364
1997-03-20	0.61	0.64	0.58	0.58	1009961
1997-03-21	0.57	0.59	0.57	0.59	704700
1997-03-24	0.59	0.59	0.53	0.56	689512
1997-03-25	0.57	0.58	0.56	0.58	176175
1997-03-26	0.56	0.58	0.53	0.55	1050975
1997-03-27	0.54	0.54	0.51	0.53	600658
1997-03-31	0.51	0.51	0.46	0.49	972000
1997-04-01	0.50	0.53	0.49	0.53	226286
1997-04-02	0.50	0.52	0.49	0.50	459414
1997-04-03	0.51	0.53	0.49	0.53	335636
1997-04-04	0.52	0.53	0.51	0.53	641664
1997-04-07	0.52	0.53	0.50	0.53	290073
1997-04-08	0.51	0.53	0.49	0.53	270337
1997-04-09	0.53	0.53	0.49	0.51	280201
1997-04-10	0.51	0.54	0.44	0.54	1482300
1997-04-11	0.53	0.53	0.47	0.49	400950
1997-04-14	0.49	0.49	0.46	0.48	68336
1997-04-15	0.49	0.49	0.43	0.48	634837
1997-04-16	0.46	0.47	0.44	0.47	203512
1997-04-17	0.46	0.51	0.44	0.48	344748
1997-04-18	0.50	0.53	0.49	0.53	413100
1997-04-21	0.51	0.53	0.51	0.52	206550
1997-04-22	0.52	0.53	0.48	0.52	1218789
1997-04-23	0.52	0.53	0.49	0.52	383476
1997-04-24	0.49	0.52	0.49	0.51	159461
1997-04-25	0.51	0.51	0.43	0.46	628762
1997-04-28	0.46	0.49	0.46	0.49	279450
1997-04-29	0.49	0.50	0.45	0.47	1151212
1997-04-30	0.47	0.51	0.47	0.49	492826
1997-05-01	0.51	0.53	0.51	0.53	1049448
1997-05-02	0.53	0.53	0.46	0.53	1884761
1997-05-05	0.53	0.58	0.52	0.56	1158798
1997-05-06	0.58	0.58	0.53	0.55	561170
1997-05-07	0.53	0.57	0.53	0.54	683437
1997-05-08	0.54	0.59	0.54	0.54	878589
1997-05-09	0.54	0.56	0.51	0.53	279450
1997-05-12	0.53	0.54	0.51	0.53	210339
1997-05-13	0.51	0.55	0.51	0.54	409295
1997-05-14	0.53	0.55	0.51	0.55	561170
1997-05-15	0.56	0.61	0.54	0.59	680400
1997-05-16	0.60	0.63	0.58	0.60	599898
1997-05-19	0.62	0.68	0.61	0.66	1423820
1997-05-20	0.67	0.69	0.63	0.66	738112
1997-05-21	0.67	0.69	0.65	0.68	336395
1997-05-22	0.68	0.69	0.66	0.67	307539
1997-05-23	0.66	0.68	0.66	0.68	114658
1997-05-27	0.68	0.71	0.66	0.71	596861
1997-05-28	0.71	0.72	0.68	0.68	449550
1997-05-29	0.67	0.69	0.66	0.69	54675
1997-05-30	0.65	0.67	0.65	0.67	50111
1997-06-02	0.67	0.69	0.64	0.66	488270
1997-06-03	0.64	0.67	0.63	0.64	280961
1997-06-04	0.63	0.70	0.63	0.68	487511
1997-06-05	0.70	0.70	0.65	0.68	640912
1997-06-06	0.67	0.74	0.67	0.67	1010720
1997-06-09	0.67	0.71	0.67	0.68	262736
1997-06-10	0.67	0.68	0.65	0.68	398664
1997-06-11	0.68	0.69	0.66	0.69	602936
1997-06-12	0.67	0.69	0.67	0.69	50111
1997-06-13	0.67	0.69	0.67	0.69	142762
1997-06-16	0.68	0.70	0.67	0.68	458662
1997-06-17	0.68	0.70	0.68	0.69	182250
1997-06-18	0.68	0.69	0.66	0.66	694820
1997-06-19	0.67	0.68	0.66	0.66	173137
1997-06-20	0.66	0.67	0.64	0.67	386514
1997-06-23	0.64	0.67	0.63	0.63	85801
1997-06-24	0.66	0.67	0.64	0.67	233120
1997-06-25	0.67	0.71	0.66	0.70	1263600
1997-06-26	0.70	0.75	0.70	0.73	1166400
1997-06-27	0.74	0.82	0.72	0.81	2385948
1997-06-30	0.81	0.86	0.77	0.81	1815658
1997-07-01	0.81	0.81	0.79	0.80	1577214
1997-07-02	0.81	0.85	0.77	0.85	916558
1997-07-03	0.85	0.86	0.79	0.83	862650
1997-07-07	0.82	0.82	0.78	0.79	369048
1997-07-08	0.79	0.80	0.77	0.78	825433
1997-07-09	0.78	0.79	0.77	0.77	340951
1997-07-10	0.78	0.78	0.76	0.77	472323
1997-07-11	0.75	0.77	0.74	0.75	186039
1997-07-14	0.72	0.76	0.72	0.75	169333
1997-07-15	0.72	0.76	0.72	0.72	318937
1997-07-16	0.73	0.75	0.72	0.75	595350
1997-07-17	0.73	0.76	0.73	0.76	239962
1997-07-18	0.73	0.74	0.72	0.73	296148
1997-07-21	0.72	0.75	0.72	0.72	54675
1997-07-22	0.74	0.76	0.72	0.73	275645
1997-07-23	0.72	0.77	0.72	0.74	376650
1997-07-24	0.74	0.75	0.73	0.75	296908
1997-07-25	0.76	0.78	0.75	0.78	1091973
1997-07-28	0.78	0.81	0.77	0.80	565726
1997-07-29	0.81	0.81	0.78	0.81	246789
1997-07-30	0.80	0.82	0.79	0.82	481436
1997-07-31	0.79	0.83	0.79	0.82	569523
1997-08-01	0.83	0.83	0.78	0.79	1524825
1997-08-04	0.81	0.82	0.79	0.81	418408
1997-08-05	0.80	0.85	0.79	0.81	1208158
1997-08-06	0.81	0.81	0.78	0.80	732789
1997-08-07	0.80	0.81	0.77	0.77	662926
1997-08-08	0.77	0.78	0.77	0.78	410062
1997-08-11	0.79	0.80	0.78	0.78	919595
1997-08-12	0.79	0.80	0.78	0.79	263495
1997-08-13	0.79	0.80	0.76	0.77	307539
1997-08-14	0.79	0.79	0.77	0.77	237676
1997-08-15	0.79	0.79	0.76	0.76	217933
1997-08-18	0.76	0.77	0.73	0.76	477639
1997-08-19	0.73	0.76	0.73	0.76	93395
1997-08-20	0.73	0.78	0.73	0.77	242233
1997-08-21	0.77	0.80	0.77	0.79	452587
1997-08-22	0.79	0.79	0.75	0.79	410062
1997-08-25	0.79	0.80	0.77	0.79	340951
1997-08-26	0.79	0.79	0.77	0.79	241473
1997-08-27	0.79	0.84	0.77	0.84	1165633
1997-08-28	0.85	0.89	0.84	0.87	1662264
1997-08-29	0.86	0.89	0.86	0.87	514848
1997-09-02	0.86	0.93	0.86	0.91	1235495
1997-09-03	0.90	0.93	0.89	0.90	785186
1997-09-04	0.93	0.97	0.91	0.92	2215089
1997-09-05	0.94	0.95	0.92	0.95	995533
1997-09-08	0.93	0.95	0.93	0.95	463211
1997-09-09	0.94	1.00	0.94	0.97	1965262
1997-09-10	0.99	0.99	0.94	0.94	599139
1997-09-11	0.94	0.97	0.92	0.95	681911
1997-09-12	0.96	0.96	0.92	0.93	804170
1997-09-15	0.92	0.97	0.92	0.97	1218789
1997-09-16	0.97	0.97	0.94	0.95	623439
1997-09-17	0.96	1.07	0.95	1.05	5708214
1997-09-18	1.09	1.19	1.02	1.02	6308887
1997-09-19	1.04	1.05	0.99	1.01	1226383
1997-09-22	1.02	1.05	1.00	1.05	669761
1997-09-23	1.07	1.07	1.00	1.00	1615950
1997-09-24	1.03	1.04	0.95	0.98	1623536
1997-09-25	0.96	1.00	0.96	0.99	744939
1997-09-26	0.99	1.00	0.94	0.97	1131461
1997-09-29	0.97	1.02	0.97	1.00	887701
1997-09-30	1.02	1.09	1.00	1.05	1328898
1997-10-01	1.06	1.06	1.04	1.05	650776
1997-10-02	1.05	1.08	1.04	1.05	461700
1997-10-03	1.05	1.07	1.03	1.05	511051
1997-10-06	1.05	1.05	1.01	1.02	878589
1997-10-07	1.04	1.04	1.00	1.04	1752637
1997-10-08	1.04	1.09	1.03	1.08	1479262
1997-10-09	1.09	1.09	1.05	1.08	1476976
1997-10-10	1.09	1.09	1.06	1.06	806448
1997-10-13	1.08	1.08	1.01	1.04	1427625
1997-10-14	1.04	1.04	1.02	1.03	549787
1997-10-15	1.04	1.04	0.99	1.00	418408
1997-10-16	1.00	1.00	0.96	0.98	673558
1997-10-17	0.96	0.99	0.91	0.95	1543050
1997-10-20	0.96	0.98	0.95	0.95	3889511
1997-10-21	0.97	0.99	0.95	0.95	747976
1997-10-22	0.96	0.97	0.94	0.94	907445
1997-10-23	0.94	0.96	0.91	0.93	599139
1997-10-24	0.93	0.98	0.93	0.98	473850
1997-10-27	0.95	0.98	0.88	0.88	867198
1997-10-28	0.86	0.93	0.81	0.91	1084387
1997-10-29	0.94	0.95	0.91	0.95	159461
1997-10-30	0.95	0.95	0.91	0.94	337162
1997-10-31	0.91	0.95	0.91	0.92	141995
1997-11-03	0.95	1.00	0.95	0.96	675836
1997-11-04	0.98	0.98	0.95	0.95	109350
1997-11-05	0.99	1.05	0.95	1.04	1052486
1997-11-06	1.05	1.05	0.97	0.98	1067673
1997-11-07	0.95	0.95	0.91	0.92	536111
1997-11-10	0.93	0.93	0.89	0.90	306787
1997-11-11	0.91	0.95	0.87	0.95	774562
1997-11-12	0.94	0.95	0.93	0.95	426001
1997-11-13	0.93	0.98	0.93	0.95	792020
1997-11-14	0.95	0.97	0.95	0.95	302223
1997-11-17	0.93	0.95	0.92	0.93	181483
1997-11-18	0.92	0.99	0.92	0.98	991736
1997-11-19	0.99	1.00	0.92	0.93	2661601
1997-11-20	0.92	0.94	0.89	0.94	576358
1997-11-21	0.95	0.95	0.92	0.95	192114
1997-11-24	0.90	0.95	0.89	0.91	495112
1997-11-25	0.95	0.95	0.92	0.92	97951
1997-11-26	0.92	0.95	0.91	0.91	172370
1997-11-28	0.91	0.94	0.91	0.93	80486
1997-12-01	0.94	0.94	0.91	0.91	196670
1997-12-02	0.92	0.92	0.89	0.89	235398
1997-12-03	0.89	0.91	0.89	0.91	173889
1997-12-04	0.90	1.00	0.90	0.95	1236262
1997-12-05	0.95	1.00	0.95	0.98	697858
1997-12-08	1.01	1.01	0.96	0.98	563448
1997-12-09	0.99	0.99	0.97	0.97	122251
1997-12-10	0.97	0.99	0.96	0.96	164025
1997-12-11	0.95	0.95	0.89	0.91	293111
1997-12-12	0.92	0.92	0.90	0.92	220970
1997-12-15	0.93	0.94	0.91	0.92	299186
1997-12-16	0.92	0.94	0.91	0.94	501939
1997-12-17	0.94	0.95	0.93	0.94	126048
1997-12-18	0.93	0.95	0.93	0.95	122251
1997-12-19	0.95	0.95	0.90	0.92	630273
1997-12-22	0.92	0.93	0.92	0.92	580162
1997-12-23	0.93	0.93	0.89	0.91	292351
1997-12-24	0.91	0.91	0.91	0.91	111620
1997-12-26	0.91	0.91	0.89	0.91	130612
1997-12-29	0.91	0.95	0.89	0.95	473850
1997-12-30	0.95	1.00	0.94	0.97	558133
1997-12-31	0.97	1.00	0.97	1.00	792020
1998-01-02	1.01	1.01	0.96	0.99	184520
1998-01-05	0.98	1.00	0.86	0.94	1744276
1998-01-06	0.91	0.94	0.91	0.94	375883
1998-01-07	0.94	0.94	0.91	0.92	626476
1998-01-08	0.92	0.93	0.89	0.91	337914
1998-01-09	0.91	0.91	0.86	0.86	376650
1998-01-12	0.86	0.89	0.85	0.86	338673
1998-01-13	0.88	0.91	0.86	0.87	877837
1998-01-14	0.87	0.88	0.86	0.87	391837
1998-01-15	0.86	0.92	0.84	0.87	779111
1998-01-16	0.91	0.93	0.89	0.89	648498
1998-01-20	0.87	1.02	0.87	1.02	2144475
1998-01-21	0.99	1.00	0.95	1.00	647739
1998-01-22	0.97	1.00	0.95	0.96	714564
1998-01-23	0.94	1.00	0.93	1.00	1057050
1998-01-26	0.99	1.01	0.98	0.98	788223
1998-01-27	0.97	1.02	0.97	1.02	932512
1998-01-28	1.01	1.02	0.97	1.00	551298
1998-01-29	1.00	1.02	0.91	0.95	6276226
1998-01-30	0.98	0.98	0.95	0.97	403220
1998-02-02	0.98	1.00	0.95	1.00	638626
1998-02-03	1.00	1.00	0.96	0.98	408536
1998-02-04	0.99	0.99	0.96	0.98	338673
1998-02-05	0.98	1.01	0.98	1.01	1130701
1998-02-06	1.00	1.01	0.95	0.95	293870
1998-02-09	0.98	1.00	0.96	0.99	309058
1998-02-10	0.98	0.99	0.95	0.95	353861
1998-02-11	0.94	0.99	0.92	0.99	959083
1998-02-12	0.99	1.08	0.97	1.07	3877361
1998-02-13	1.08	1.19	1.08	1.18	6043858
1998-02-17	1.19	1.20	1.12	1.13	2525673
1998-02-18	1.15	1.15	1.09	1.11	1177023
1998-02-19	1.11	1.19	1.11	1.19	1908301
1998-02-20	1.19	1.19	1.14	1.14	751773
1998-02-23	1.14	1.17	1.12	1.14	450301
1998-02-24	1.15	1.16	1.12	1.15	321975
1998-02-25	1.14	1.17	1.14	1.16	488270
1998-02-26	1.14	1.17	1.14	1.16	378920
1998-02-27	1.17	1.21	1.16	1.20	1694158
1998-03-02	1.23	1.26	1.19	1.25	2613001
1998-03-03	1.23	1.30	1.22	1.27	2231036
1998-03-04	1.27	1.33	1.23	1.24	1934120
1998-03-05	1.22	1.23	1.20	1.23	904408
1998-03-06	1.23	1.28	1.23	1.27	1526336
1998-03-09	1.28	1.31	1.25	1.29	1579500
1998-03-10	1.32	1.33	1.20	1.23	2596295
1998-03-11	1.25	1.25	1.15	1.20	1412437
1998-03-12	1.20	1.21	1.16	1.18	467008
1998-03-13	1.18	1.19	1.15	1.18	914287
1998-03-16	1.18	1.25	1.17	1.23	996300
1998-03-17	1.23	1.23	1.17	1.19	403987
1998-03-18	1.18	1.22	1.16	1.20	694061
1998-03-19	1.21	1.21	1.16	1.16	300712
1998-03-20	1.18	1.18	1.14	1.14	408536
1998-03-23	1.13	1.15	1.11	1.14	804170
1998-03-24	1.14	1.16	1.14	1.14	366770
1998-03-25	1.14	1.17	1.12	1.14	579395
1998-03-26	1.13	1.15	1.13	1.13	233887
1998-03-27	1.13	1.17	1.13	1.14	470812
1998-03-30	1.14	1.19	1.14	1.17	835312
1998-03-31	1.19	1.19	1.14	1.16	657611
1998-04-01	1.17	1.17	1.14	1.17	127575
1998-04-02	1.14	1.17	1.09	1.10	722925
1998-04-03	1.12	1.12	1.07	1.09	910483
1998-04-06	1.10	1.12	1.07	1.09	691783
1998-04-07	1.09	1.11	1.06	1.06	1547598
1998-04-08	1.08	1.21	1.06	1.19	1839198
1998-04-09	1.20	1.23	1.18	1.19	863401
1998-04-13	1.23	1.24	1.19	1.24	1055523
1998-04-14	1.24	1.33	1.23	1.32	2637301
1998-04-15	1.31	1.40	1.28	1.37	3897112
1998-04-16	1.37	1.39	1.35	1.37	1468623
1998-04-17	1.36	1.36	1.34	1.35	1393445
1998-04-20	1.37	1.41	1.35	1.38	1234736
1998-04-21	1.39	1.39	1.35	1.36	1532411
1998-04-22	1.37	1.42	1.35	1.41	1821733
1998-04-23	1.41	1.41	1.37	1.38	2256095
1998-04-24	1.40	1.40	1.37	1.37	553576
1998-04-27	1.37	1.37	1.27	1.31	1027426
1998-04-28	1.33	1.37	1.31	1.35	511811
1998-04-29	1.35	1.35	1.32	1.33	284758
1998-04-30	1.33	1.37	1.33	1.34	699376
1998-05-01	1.36	1.36	1.28	1.33	1428376
1998-05-04	1.33	1.37	1.30	1.36	1261314
1998-05-05	1.37	1.40	1.33	1.38	1925008
1998-05-06	1.41	1.43	1.35	1.35	1583289
1998-05-07	1.37	1.37	1.35	1.36	1518750
1998-05-08	1.37	1.38	1.36	1.37	1180820
1998-05-11	1.38	1.39	1.36	1.37	635589
1998-05-12	1.37	1.38	1.34	1.35	602176
1998-05-13	1.37	1.37	1.33	1.34	375123
1998-05-14	1.33	1.34	1.33	1.33	613575
1998-05-15	1.33	1.37	1.33	1.34	916558
1998-05-18	1.36	1.37	1.33	1.36	338673
1998-05-19	1.33	1.36	1.33	1.34	358425
1998-05-20	1.35	1.35	1.33	1.34	629514
1998-05-21	1.35	1.37	1.34	1.34	677362
1998-05-22	1.34	1.37	1.33	1.35	308298
1998-05-26	1.36	1.36	1.28	1.32	320448
1998-05-27	1.28	1.28	1.19	1.21	1499758
1998-05-28	1.21	1.26	1.19	1.25	729751
1998-05-29	1.25	1.28	1.23	1.28	544464
1998-06-01	1.28	1.28	1.20	1.20	285525
1998-06-02	1.20	1.24	1.19	1.22	343237
1998-06-03	1.20	1.33	1.20	1.33	1616701
1998-06-04	1.33	1.35	1.29	1.34	599898
1998-06-05	1.34	1.43	1.33	1.41	1886287
1998-06-08	1.38	1.43	1.38	1.42	901370
1998-06-09	1.42	1.42	1.40	1.40	1127664
1998-06-10	1.40	1.42	1.40	1.41	864161
1998-06-11	1.42	1.42	1.37	1.37	1095011
1998-06-12	1.37	1.43	1.33	1.42	2097386
1998-06-15	1.42	1.42	1.38	1.40	909723
1998-06-16	1.42	1.42	1.37	1.40	484473
1998-06-17	1.41	1.41	1.38	1.41	456376
1998-06-18	1.41	1.41	1.37	1.41	300712
1998-06-19	1.41	1.42	1.38	1.42	639386
1998-06-22	1.41	1.53	1.41	1.51	3121783
1998-06-23	1.51	1.56	1.49	1.52	2780823
1998-06-24	1.55	1.55	1.49	1.50	840620
1998-06-25	1.53	1.53	1.47	1.49	882386
1998-06-26	1.51	1.51	1.47	1.48	312095
1998-06-29	1.51	1.52	1.48	1.51	1374461
1998-06-30	1.50	1.56	1.50	1.52	1523298
1998-07-01	1.54	1.54	1.47	1.48	1237773
1998-07-02	1.47	1.48	1.43	1.44	1303087
1998-07-06	1.43	1.46	1.43	1.46	1550636
1998-07-07	1.47	1.47	1.43	1.44	1299283
1998-07-08	1.45	1.50	1.45	1.50	1943233
1998-07-09	1.51	1.51	1.44	1.47	1916662
1998-07-10	1.48	1.48	1.45	1.47	1013758
1998-07-13	1.46	1.47	1.44	1.45	2898526
1998-07-14	1.44	1.45	1.43	1.45	1683526
1998-07-15	1.43	1.45	1.42	1.44	751773
1998-07-16	1.43	1.45	1.43	1.43	2042711
1998-07-17	1.43	1.44	1.38	1.38	1000848
1998-07-20	1.40	1.40	1.28	1.32	1470150
1998-07-21	1.32	1.33	1.27	1.28	988698
1998-07-22	1.25	1.32	1.19	1.25	1387370
1998-07-23	1.25	1.25	1.15	1.17	1146648
1998-07-24	1.20	1.25	1.17	1.25	1432933
1998-07-27	1.22	1.33	1.22	1.31	1324350
1998-07-28	1.34	1.34	1.28	1.33	1238533
1998-07-29	1.31	1.33	1.28	1.33	997051
1998-07-30	1.37	1.37	1.32	1.32	1713150
1998-07-31	1.35	1.35	1.29	1.30	240714
1998-08-03	1.29	1.31	1.28	1.29	569523
1998-08-04	1.28	1.33	1.25	1.27	780637
1998-08-05	1.27	1.27	1.19	1.19	487511
1998-08-06	1.19	1.20	1.15	1.19	792787
1998-08-07	1.19	1.23	1.19	1.20	344748
1998-08-10	1.25	1.27	1.20	1.21	1505833
1998-08-11	1.22	1.22	1.10	1.14	2408737
1998-08-12	1.18	1.20	1.14	1.20	2622873
1998-08-13	1.19	1.19	1.14	1.16	1331176
1998-08-14	1.18	1.18	1.15	1.15	419175
1998-08-17	1.17	1.20	1.15	1.19	388800
1998-08-18	1.20	1.24	1.19	1.24	517886
1998-08-19	1.25	1.25	1.19	1.19	327283
1998-08-20	1.20	1.21	1.09	1.09	1063876
1998-08-21	1.10	1.10	1.01	1.05	1612145
1998-08-24	1.05	1.08	1.02	1.05	3259989
1998-08-25	1.07	1.11	1.05	1.08	3113437
1998-08-26	1.08	1.09	1.03	1.05	625725
1998-08-27	1.04	1.04	0.95	0.96	626476
1998-08-28	0.96	1.00	0.86	0.92	5633036
1998-08-31	0.94	0.95	0.86	0.88	959083
1998-09-01	0.90	0.94	0.87	0.91	848973
1998-09-02	0.89	0.93	0.88	0.91	328801
1998-09-03	0.89	0.91	0.86	0.86	272608
1998-09-04	0.87	0.89	0.86	0.88	807208
1998-09-08	0.92	0.92	0.87	0.89	764683
1998-09-09	0.89	0.89	0.84	0.84	217173
1998-09-10	0.82	0.82	0.76	0.77	3390601
1998-09-11	0.80	0.81	0.77	0.81	2325198
1998-09-14	0.82	0.87	0.81	0.82	1311433
1998-09-15	0.80	0.86	0.80	0.86	179212
1998-09-16	0.86	0.91	0.82	0.89	267300
1998-09-17	0.89	0.89	0.82	0.85	268811
1998-09-18	0.85	0.89	0.83	0.87	406258
1998-09-21	0.86	0.89	0.85	0.89	314373
1998-09-22	0.86	0.92	0.85	0.92	114658
1998-09-23	0.92	0.95	0.91	0.92	336395
1998-09-24	0.92	0.93	0.89	0.91	1352439
1998-09-25	0.89	0.91	0.86	0.87	466248
1998-09-28	0.89	0.89	0.79	0.81	763164
1998-09-29	0.83	0.86	0.81	0.86	159461
1998-09-30	0.84	0.86	0.81	0.83	1351687
1998-10-01	0.81	0.83	0.72	0.76	737345
1998-10-02	0.78	0.79	0.73	0.78	704700
1998-10-05	0.79	0.79	0.71	0.72	533073
1998-10-06	0.71	0.76	0.61	0.66	3012433
1998-10-07	0.67	0.69	0.50	0.53	2681345
1998-10-08	0.56	0.56	0.49	0.49	6481258
1998-10-09	0.52	0.53	0.49	0.52	1116273
1998-10-12	0.52	0.63	0.52	0.59	1224112
1998-10-13	0.58	0.59	0.47	0.53	2771711
1998-10-14	0.53	0.65	0.51	0.65	1190700
1998-10-15	0.63	0.72	0.63	0.67	984901
1998-10-16	0.69	0.84	0.69	0.79	1431414
1998-10-19	0.78	0.81	0.76	0.79	386514
1998-10-20	0.79	0.84	0.79	0.80	618123
1998-10-21	0.82	0.82	0.73	0.80	480676
1998-10-22	0.81	0.84	0.77	0.84	1375220
1998-10-23	0.82	0.91	0.82	0.90	179964
1998-10-26	0.91	0.93	0.86	0.91	996300
1998-10-27	0.88	0.91	0.81	0.86	1307636
1998-10-28	0.86	0.93	0.85	0.92	1169437
1998-10-29	0.94	0.94	0.91	0.92	1066914
1998-10-30	0.93	0.95	0.91	0.91	883912
1998-11-02	0.91	0.95	0.91	0.94	1334973
1998-11-03	0.95	0.95	0.87	0.91	1123875
1998-11-04	0.94	0.94	0.91	0.92	870995
1998-11-05	0.92	1.01	0.91	0.99	1568861
1998-11-06	1.00	1.02	0.98	0.99	643950
1998-11-09	0.99	0.99	0.96	0.99	252112
1998-11-10	0.96	0.97	0.94	0.97	300712
1998-11-11	0.94	0.97	0.94	0.95	442708
1998-11-12	0.94	0.96	0.93	0.94	181483
1998-11-13	0.94	0.98	0.93	0.98	398664
1998-11-16	0.99	1.00	0.95	1.00	450301
1998-11-17	0.97	0.99	0.96	0.99	314373
1998-11-18	0.98	1.01	0.97	0.99	523201
1998-11-19	0.99	0.99	0.92	0.94	397145
1998-11-20	0.95	0.95	0.79	0.81	1562786
1998-11-23	0.81	0.92	0.81	0.92	1152723
1998-11-24	0.91	0.95	0.89	0.89	440437
1998-11-25	0.94	0.94	0.87	0.87	256661
1998-11-27	0.86	0.92	0.86	0.91	35683
1998-11-30	0.91	0.91	0.86	0.88	364500
1998-12-01	0.86	0.95	0.79	0.95	2341145
1998-12-02	0.97	1.19	0.97	1.19	6357487
1998-12-03	1.30	1.42	0.95	0.98	21163774
1998-12-04	0.97	1.01	0.89	0.94	3679923
1998-12-07	0.94	0.97	0.90	0.93	1565064
1998-12-08	0.94	0.95	0.91	0.95	1948548
1998-12-09	0.93	1.06	0.92	1.05	2092837
1998-12-10	1.05	1.11	1.05	1.09	1936398
1998-12-11	1.08	1.12	1.00	1.00	437400
1998-12-14	1.00	1.04	0.95	1.01	264262
1998-12-15	1.02	1.02	0.91	0.94	1274983
1998-12-16	0.97	0.98	0.93	0.93	510300
1998-12-17	0.94	0.94	0.92	0.93	220970
1998-12-18	0.93	0.95	0.93	0.94	324245
1998-12-21	0.94	0.95	0.90	0.90	763164
1998-12-22	0.89	0.92	0.89	0.91	845936
1998-12-23	0.93	0.95	0.90	0.90	592312
1998-12-24	0.92	0.92	0.88	0.90	294637
1998-12-28	0.91	0.92	0.86	0.87	848214
1998-12-29	0.86	0.95	0.83	0.95	2072326
1998-12-30	0.96	1.05	0.95	1.04	1182339
1998-12-31	1.01	1.14	1.01	1.12	1606070
1999-01-04	1.12	1.12	1.00	1.02	492826
1999-01-05	1.02	1.04	1.00	1.02	282487
1999-01-06	1.02	1.04	0.96	0.97	1117033
1999-01-07	0.97	1.00	0.97	0.97	479925
1999-01-08	0.98	0.98	0.96	0.96	596101
1999-01-11	0.96	0.98	0.95	0.97	314373
1999-01-12	0.94	0.95	0.92	0.94	944662
1999-01-13	0.91	1.04	0.89	0.99	1113236
1999-01-14	0.99	1.00	0.92	0.95	1202083
1999-01-15	0.95	1.02	0.95	1.00	549787
1999-01-19	1.00	1.02	0.97	0.97	287795
1999-01-20	0.98	1.07	0.98	1.04	1191451
1999-01-21	1.00	1.07	1.00	1.05	1235495
1999-01-22	1.05	1.05	1.02	1.04	599898
1999-01-25	1.03	1.05	1.03	1.05	915039
1999-01-26	1.03	1.05	1.03	1.05	361462
1999-01-27	1.04	1.14	1.03	1.12	1562026
1999-01-28	1.11	1.14	1.04	1.07	4980733
1999-01-29	1.07	1.09	1.06	1.06	396386
1999-02-01	1.09	1.09	1.06	1.08	367537
1999-02-02	1.06	1.19	1.06	1.15	2402662
1999-02-03	1.14	1.25	1.13	1.21	2373798
1999-02-04	1.23	1.25	1.12	1.19	2133836
1999-02-05	1.19	1.19	1.14	1.14	400950
1999-02-08	1.14	1.16	1.10	1.12	513337
1999-02-09	1.08	1.09	1.04	1.05	709248
1999-02-10	1.06	1.11	1.04	1.05	251345
1999-02-11	1.04	1.11	1.04	1.10	206550
1999-02-12	1.10	1.10	1.03	1.04	377401
1999-02-16	1.05	1.20	1.05	1.13	3314664
1999-02-17	1.21	1.21	1.14	1.16	6002100
1999-02-18	1.19	1.20	1.10	1.12	1812620
1999-02-19	1.12	1.15	1.09	1.14	1363837
1999-02-22	1.15	1.17	1.13	1.14	646987
1999-02-23	1.14	1.18	1.14	1.14	493586
1999-02-24	1.15	1.17	1.14	1.16	574839
1999-02-25	1.18	1.20	1.16	1.18	3376173
1999-02-26	1.17	1.21	1.17	1.19	645461
1999-03-01	1.21	1.22	1.19	1.21	807975
1999-03-02	1.22	1.27	1.21	1.24	2378362
1999-03-03	1.27	1.27	1.15	1.17	2330514
1999-03-04	1.17	1.19	1.10	1.12	1202850
1999-03-05	1.11	1.17	1.10	1.10	655333
1999-03-08	1.14	1.14	1.09	1.12	678114
1999-03-09	1.12	1.15	1.12	1.13	542945
1999-03-10	1.13	1.14	1.09	1.12	265014
1999-03-11	1.11	1.14	1.10	1.12	541426
1999-03-12	1.11	1.12	1.08	1.08	328050
1999-03-15	1.09	1.12	1.07	1.12	492826
1999-03-16	1.17	1.23	1.16	1.19	1899948
1999-03-17	1.19	1.19	1.16	1.16	679633
1999-03-18	1.19	1.20	1.16	1.20	918076
1999-03-19	1.20	1.22	1.17	1.18	317411
1999-03-22	1.17	1.20	1.16	1.17	287795
1999-03-23	1.16	1.17	1.10	1.12	260458
1999-03-24	1.08	1.11	1.05	1.07	378920
1999-03-25	1.11	1.11	1.04	1.05	658370
1999-03-26	1.05	1.07	1.04	1.05	347026
1999-03-29	1.06	1.07	1.05	1.05	400950
1999-03-30	1.05	1.09	1.05	1.06	219451
1999-03-31	1.06	1.12	1.04	1.11	783675
1999-04-01	1.09	1.12	1.05	1.06	134401
1999-04-05	1.05	1.09	1.04	1.05	227812
1999-04-06	1.05	1.09	1.05	1.06	447264
1999-04-07	1.08	1.08	1.06	1.06	220211
1999-04-08	1.06	1.07	1.03	1.06	602936
1999-04-09	1.06	1.07	1.05	1.07	241473
1999-04-12	1.07	1.09	1.05	1.07	763164
1999-04-13	1.06	1.08	1.05	1.07	296908
1999-04-14	1.06	1.07	1.04	1.04	1011487
1999-04-15	1.03	1.05	1.02	1.04	451061
1999-04-16	1.05	1.13	1.05	1.09	1487608
1999-04-19	1.12	1.13	1.09	1.09	1157287
1999-04-20	1.10	1.14	1.08	1.12	2811958
1999-04-21	1.14	1.15	1.09	1.09	216414
1999-04-22	1.12	1.12	1.07	1.08	183001
1999-04-23	1.06	1.12	1.06	1.10	265014
1999-04-26	1.08	1.22	1.07	1.19	1576462
1999-04-27	1.19	1.19	1.15	1.18	703173
1999-04-28	1.15	1.19	1.14	1.19	453339
1999-04-29	1.19	1.20	1.16	1.20	755570
1999-04-30	1.19	1.28	1.18	1.19	1082861
1999-05-03	1.19	1.25	1.19	1.25	963639
1999-05-04	1.23	1.25	1.19	1.25	1580251
1999-05-05	1.25	1.28	1.23	1.24	522450
1999-05-06	1.24	1.27	1.23	1.25	834545
1999-05-07	1.27	1.27	1.21	1.22	672798
1999-05-10	1.21	1.25	1.19	1.23	478398
1999-05-11	1.22	1.24	1.19	1.22	1572658
1999-05-12	1.20	1.26	1.20	1.26	10587198
1999-05-13	1.27	1.35	1.27	1.30	2305462
1999-05-14	1.30	1.33	1.28	1.30	472323
1999-05-17	1.28	1.32	1.27	1.29	345508
1999-05-18	1.28	1.42	1.28	1.40	855048
1999-05-19	1.45	1.51	1.35	1.46	1448120
1999-05-20	1.44	1.55	1.43	1.51	1934887
1999-05-21	1.51	1.54	1.46	1.51	1152723
1999-05-24	1.53	1.55	1.47	1.48	2340386
1999-05-25	1.48	1.56	1.45	1.47	1898437
1999-05-26	1.50	1.50	1.38	1.42	1641001
1999-05-27	1.40	1.42	1.37	1.38	827711
1999-05-28	1.37	1.44	1.37	1.41	580914
1999-06-01	1.42	1.51	1.42	1.46	1047937
1999-06-02	1.45	1.50	1.45	1.48	468526
1999-06-03	1.45	1.53	1.45	1.50	2439112
1999-06-04	1.48	1.68	1.48	1.56	6765264
1999-06-07	1.60	1.61	1.55	1.56	1248412
1999-06-08	1.56	1.58	1.54	1.56	653062
1999-06-09	1.56	1.61	1.56	1.61	534600
1999-06-10	1.60	1.61	1.58	1.61	532314
1999-06-11	1.60	1.93	1.60	1.70	6709837
1999-06-14	1.74	1.81	1.71	1.74	1877175
1999-06-15	1.77	1.79	1.76	1.78	831508
1999-06-16	1.78	1.79	1.72	1.72	555095
1999-06-17	1.72	1.76	1.70	1.73	740383
1999-06-18	1.76	1.83	1.75	1.79	1396483
1999-06-21	1.80	1.83	1.79	1.79	741150
1999-06-22	1.81	1.90	1.79	1.84	2951683
1999-06-23	1.85	1.85	1.79	1.79	491308
1999-06-24	1.81	1.83	1.78	1.78	483714
1999-06-25	1.78	1.79	1.67	1.69	954526
1999-06-28	1.70	1.70	1.58	1.66	700136
1999-06-29	1.66	1.69	1.60	1.69	784426
1999-06-30	1.70	1.79	1.69	1.79	1405595
1999-07-01	1.79	1.79	1.71	1.72	236158
1999-07-02	1.74	1.74	1.68	1.70	640145
1999-07-06	1.72	1.86	1.71	1.79	2032087
1999-07-07	1.79	1.81	1.74	1.78	629514
1999-07-08	1.79	1.79	1.71	1.76	1233976
1999-07-09	1.77	1.77	1.70	1.74	652295
1999-07-12	1.75	1.76	1.71	1.71	804170
1999-07-13	1.71	1.71	1.63	1.68	1663023
1999-07-14	1.67	1.70	1.61	1.65	1833883
1999-07-15	1.66	1.67	1.54	1.63	2742095
1999-07-16	1.63	1.74	1.63	1.71	725962
1999-07-19	1.72	1.97	1.71	1.77	5266258
1999-07-20	1.71	1.72	1.65	1.66	895295
1999-07-21	1.66	1.74	1.66	1.71	706211
1999-07-22	1.72	1.77	1.70	1.74	1110958
1999-07-23	1.75	1.75	1.70	1.72	699376
1999-07-26	1.69	1.81	1.65	1.79	1319026
1999-07-27	1.88	1.88	1.71	1.79	1787561
1999-07-28	1.81	1.84	1.77	1.78	560411
1999-07-29	1.76	1.78	1.70	1.76	673558
1999-07-30	1.76	1.76	1.74	1.75	902137
1999-08-02	1.77	1.83	1.74	1.83	404739
1999-08-03	1.84	1.84	1.74	1.76	785186
1999-08-04	1.76	1.78	1.65	1.70	672798
1999-08-05	1.67	1.67	1.57	1.61	707737
1999-08-06	1.61	1.63	1.59	1.60	295389
1999-08-09	1.59	1.61	1.51	1.51	1225623
1999-08-10	1.50	1.52	1.42	1.47	1192970
1999-08-11	1.51	1.51	1.45	1.48	508773
1999-08-12	1.48	1.56	1.47	1.52	253623
1999-08-13	1.55	1.61	1.52	1.60	624958
1999-08-16	1.61	1.63	1.55	1.63	184520
1999-08-17	1.63	1.73	1.63	1.69	522450
1999-08-18	1.72	1.81	1.66	1.71	1540764
1999-08-19	1.72	1.76	1.70	1.73	523961
1999-08-20	1.74	1.79	1.73	1.79	439670
1999-08-23	1.80	1.82	1.78	1.79	575598
1999-08-24	1.79	1.81	1.65	1.68	2781583
1999-08-25	1.69	1.73	1.67	1.70	1347883
1999-08-26	1.70	1.71	1.65	1.66	1220308
1999-08-27	1.65	1.66	1.50	1.57	918076
1999-08-30	1.56	1.56	1.51	1.55	682670
1999-08-31	1.54	1.58	1.51	1.56	1861220
1999-09-01	1.55	1.56	1.52	1.55	407776
1999-09-02	1.54	1.56	1.54	1.56	1890836
1999-09-03	1.55	1.58	1.54	1.56	165536
1999-09-07	1.58	1.67	1.56	1.66	2564401
1999-09-08	1.65	1.69	1.65	1.68	1419264
1999-09-09	1.68	1.69	1.66	1.66	1167151
1999-09-10	1.65	1.72	1.65	1.70	1230187
1999-09-13	1.74	1.83	1.71	1.80	1715420
1999-09-14	1.79	1.84	1.78	1.82	1413189
1999-09-15	1.84	1.84	1.79	1.81	1583289
1999-09-16	1.79	1.81	1.78	1.80	943895
1999-09-17	1.78	1.83	1.76	1.83	1542283
1999-09-20	1.83	1.93	1.81	1.85	1123108
1999-09-21	1.84	1.93	1.82	1.86	3962411
1999-09-22	1.86	1.89	1.81	1.82	609011
1999-09-23	1.81	1.84	1.68	1.73	2030561
1999-09-24	1.72	1.78	1.66	1.76	741901
1999-09-27	1.77	1.81	1.70	1.76	920362
1999-09-28	1.78	1.82	1.75	1.81	2356333
1999-09-29	1.79	1.84	1.79	1.83	2101950
1999-09-30	1.83	1.83	1.70	1.70	809486
1999-10-01	1.70	1.70	1.65	1.66	1003886
1999-10-04	1.71	1.71	1.68	1.68	580914
1999-10-05	1.69	1.72	1.65	1.65	802651
1999-10-06	1.66	1.70	1.60	1.70	939339
1999-10-07	1.70	1.71	1.65	1.67	321975
1999-10-08	1.66	1.67	1.58	1.60	5030100
1999-10-11	1.62	1.68	1.60	1.64	558900
1999-10-12	1.65	1.67	1.63	1.65	308298
1999-10-13	1.64	1.65	1.53	1.58	462451
1999-10-14	1.58	1.60	1.57	1.59	1524825
1999-10-15	1.56	1.63	1.54	1.58	962120
1999-10-18	1.61	1.63	1.57	1.60	1183098
1999-10-19	1.62	1.74	1.58	1.74	3165075
1999-10-20	1.72	1.76	1.68	1.70	627236
1999-10-21	1.65	1.76	1.64	1.70	708489
1999-10-22	1.73	1.74	1.70	1.74	663686
1999-10-25	1.71	1.81	1.71	1.81	559651
1999-10-26	1.79	1.88	1.76	1.76	1457233
1999-10-27	1.75	1.76	1.67	1.68	892258
1999-10-28	1.67	1.71	1.60	1.64	854289
1999-10-29	1.65	1.65	1.53	1.61	7924837
1999-11-01	1.65	1.74	1.63	1.71	1896911
1999-11-02	1.71	1.79	1.70	1.77	2212811
1999-11-03	1.90	1.91	1.73	1.79	4681539
1999-11-04	1.81	1.81	1.71	1.75	1709345
1999-11-05	1.74	1.80	1.63	1.77	5470537
1999-11-08	1.80	1.81	1.74	1.78	808726
1999-11-09	1.78	1.80	1.76	1.79	1041862
1999-11-10	1.85	1.90	1.80	1.81	2841573
1999-11-11	1.82	1.84	1.79	1.80	1079823
1999-11-12	1.81	1.82	1.79	1.82	843658
1999-11-15	1.81	1.82	1.73	1.78	2011576
1999-11-16	1.80	1.81	1.71	1.72	495112
1999-11-17	1.72	1.74	1.69	1.70	1234736
1999-11-18	1.71	1.72	1.60	1.69	639386
1999-11-19	1.70	1.70	1.63	1.64	911250
1999-11-22	1.65	1.73	1.65	1.71	1239300
1999-11-23	1.72	1.73	1.70	1.71	656100
1999-11-24	1.71	1.72	1.65	1.69	521683
1999-11-26	1.72	1.72	1.67	1.69	323486
1999-11-29	1.69	1.70	1.62	1.66	741901
1999-11-30	1.63	1.69	1.63	1.69	288562
1999-12-01	1.70	1.84	1.68	1.84	1530133
1999-12-02	1.84	1.90	1.81	1.88	4156811
1999-12-03	1.89	2.02	1.73	2.02	4263883
1999-12-06	2.03	2.29	2.02	2.24	6484295
1999-12-07	2.31	2.33	2.14	2.19	2054861
1999-12-08	2.20	2.29	2.16	2.27	1170189
1999-12-09	2.28	2.38	2.24	2.24	2449736
1999-12-10	2.27	2.30	2.07	2.14	5459898
1999-12-13	2.13	2.24	2.09	2.24	2712487
1999-12-14	2.22	2.24	2.14	2.23	1589364
1999-12-15	2.21	2.22	2.11	2.20	355387
1999-12-16	2.18	2.18	2.11	2.11	322726
1999-12-17	2.12	2.45	2.09	2.42	4740770
1999-12-20	2.44	2.53	2.42	2.46	1860461
1999-12-21	2.49	2.51	2.42	2.50	736586
1999-12-22	2.48	2.55	2.45	2.55	1163362
1999-12-23	2.55	2.65	2.47	2.49	1534689
1999-12-27	2.48	2.48	2.37	2.40	639386
1999-12-28	2.41	2.49	2.37	2.49	466248
1999-12-29	2.47	2.51	2.46	2.50	401701
1999-12-30	2.51	2.52	2.49	2.50	624198
1999-12-31	2.50	2.51	2.46	2.51	388033
2000-01-03	2.48	2.48	2.40	2.41	1641761
2000-01-04	2.40	2.41	2.21	2.24	1858183
2000-01-05	2.22	2.22	2.07	2.15	2576551
2000-01-06	2.13	2.15	2.02	2.02	2714758
2000-01-07	2.05	2.13	2.02	2.12	1301561
2000-01-10	2.11	2.29	2.11	2.26	660648
2000-01-11	2.26	2.29	2.24	2.29	1246126
2000-01-12	2.25	2.39	2.23	2.37	987187
2000-01-13	2.38	2.49	2.34	2.39	887701
2000-01-14	2.39	2.39	2.23	2.26	277164
2000-01-18	2.26	2.37	2.24	2.32	468526
2000-01-19	2.32	2.32	2.24	2.27	574087
2000-01-20	2.26	2.37	2.26	2.31	1606070
2000-01-21	2.33	2.36	2.22	2.23	554336
2000-01-24	2.21	2.24	1.98	2.07	2302425
2000-01-25	2.07	2.11	1.98	2.06	1545320
2000-01-26	2.03	2.07	2.01	2.04	1162595
2000-01-27	2.07	2.11	1.94	2.11	1102612
2000-01-28	2.11	2.14	2.02	2.02	1158039
2000-01-31	2.01	2.07	2.01	2.04	1182339
2000-02-01	2.05	2.18	2.01	2.17	1133739
2000-02-02	2.15	2.29	2.11	2.29	316651
2000-02-03	2.30	2.37	2.29	2.37	598387
2000-02-04	2.33	2.40	2.26	2.27	309825
2000-02-07	2.28	2.28	2.20	2.20	870995
2000-02-08	2.20	2.26	2.19	2.25	416889
2000-02-09	2.25	2.26	2.17	2.24	211858
2000-02-10	2.21	2.24	2.15	2.17	287795
2000-02-11	2.14	2.17	2.07	2.11	756337
2000-02-14	2.10	2.31	2.10	2.30	2147512
2000-02-15	2.31	2.35	2.20	2.26	670520
2000-02-16	2.26	2.27	2.22	2.27	769239
2000-02-17	2.24	2.31	2.14	2.17	1068433
2000-02-18	2.12	2.12	1.55	1.79	11405812
2000-02-22	1.78	1.79	1.70	1.70	2917511
2000-02-23	1.70	1.76	1.61	1.66	2371520
2000-02-24	1.71	1.71	1.62	1.65	1498998
2000-02-25	1.63	1.72	1.60	1.71	1748073
2000-02-28	1.74	1.78	1.69	1.71	3613858
2000-02-29	1.84	1.97	1.73	1.78	3733839
2000-03-01	1.79	1.94	1.79	1.92	3383775
2000-03-02	1.95	1.96	1.89	1.90	953775
2000-03-03	1.89	1.91	1.81	1.88	700895
2000-03-06	1.80	1.91	1.78	1.86	807208
2000-03-07	1.83	1.89	1.76	1.76	2260651
2000-03-08	1.75	1.79	1.74	1.77	1126145
2000-03-09	1.76	1.91	1.76	1.89	1778448
2000-03-10	1.89	1.93	1.84	1.85	640912
2000-03-13	1.84	1.90	1.81	1.86	1755675
2000-03-14	1.87	1.88	1.84	1.84	833786
2000-03-15	1.84	1.86	1.84	1.84	1565823
2000-03-16	1.84	1.98	1.84	1.93	2552251
2000-03-17	1.95	1.99	1.88	1.94	2200661
2000-03-20	1.99	2.02	1.96	1.99	1591650
2000-03-21	2.02	2.12	2.00	2.11	2980539
2000-03-22	2.09	2.27	2.07	2.24	1352439
2000-03-23	2.27	2.44	2.21	2.40	3716373
2000-03-24	2.38	2.38	2.34	2.37	2161933
2000-03-27	2.34	2.40	2.33	2.40	1111725
2000-03-28	2.36	2.36	2.24	2.35	420686
2000-03-29	2.34	2.38	2.24	2.37	646220
2000-03-30	2.37	2.37	2.24	2.27	1382814
2000-03-31	2.27	2.50	2.26	2.50	3790033
2000-04-03	2.48	2.50	2.39	2.40	1295486
2000-04-04	2.41	2.42	2.11	2.27	1511908
2000-04-05	2.24	2.40	2.21	2.36	411573
2000-04-06	2.40	2.40	2.29	2.35	380439
2000-04-07	2.32	2.33	2.22	2.27	345508
2000-04-10	2.26	2.32	2.20	2.24	507262
2000-04-11	2.25	2.29	2.19	2.26	493586
2000-04-12	2.21	2.40	2.19	2.35	1918933
2000-04-13	2.33	2.52	2.30	2.45	1563545
2000-04-14	2.42	2.44	2.21	2.22	1246886
2000-04-17	2.21	2.22	2.16	2.17	1637212
2000-04-18	2.19	2.35	2.17	2.35	837583
2000-04-19	2.29	2.57	2.28	2.30	1571898
2000-04-20	2.44	2.61	2.34	2.44	1459511
2000-04-24	2.46	2.78	2.40	2.77	4007973
2000-04-25	2.77	2.99	2.75	2.95	7564126
2000-04-26	2.95	2.96	2.81	2.94	1988795
2000-04-27	2.88	2.90	2.83	2.84	2211300
2000-04-28	2.83	2.86	2.83	2.86	1067673
2000-05-01	2.84	2.93	2.83	2.88	1966773
2000-05-02	2.90	2.90	2.32	2.37	2616039
2000-05-03	2.44	2.58	2.35	2.45	3206833
2000-05-04	2.49	2.49	2.24	2.35	1281825
2000-05-05	2.34	2.35	2.24	2.35	2128520
2000-05-08	2.37	2.37	2.30	2.35	577125
2000-05-09	2.34	2.45	2.33	2.44	729000
2000-05-10	2.37	2.42	2.30	2.42	389551
2000-05-11	2.43	2.52	2.36	2.50	855048
2000-05-12	2.50	2.57	2.44	2.47	2750448
2000-05-15	2.46	2.46	2.26	2.30	736586
2000-05-16	2.37	2.50	2.33	2.45	245270
2000-05-17	2.37	2.42	2.34	2.37	191362
2000-05-18	2.39	2.39	2.30	2.32	350064
2000-05-19	2.29	2.34	2.17	2.19	519412
2000-05-22	2.23	2.37	2.14	2.37	817839
2000-05-23	2.32	2.37	2.22	2.22	404739
2000-05-24	2.29	2.32	2.21	2.27	526239
2000-05-25	2.27	2.27	2.02	2.14	929475
2000-05-26	2.12	2.16	2.01	2.07	1691120
2000-05-30	2.13	2.24	2.06	2.23	1432933
2000-05-31	2.24	2.24	2.09	2.12	3913051
2000-06-01	2.21	2.21	2.14	2.21	502698
2000-06-02	2.21	2.24	2.14	2.24	286276
2000-06-05	2.24	2.24	2.17	2.24	540675
2000-06-06	2.22	2.24	2.09	2.09	1193737
2000-06-07	2.14	2.14	1.97	1.99	1403325
2000-06-08	2.02	2.04	1.84	1.86	1713150
2000-06-09	1.89	1.94	1.84	1.86	1828575
2000-06-12	1.88	1.89	1.79	1.84	1295486
2000-06-13	1.80	1.92	1.76	1.91	1404076
2000-06-14	1.93	1.93	1.71	1.73	1375220
2000-06-15	1.77	1.78	1.71	1.73	1325101
2000-06-16	1.72	1.73	1.70	1.72	321975
2000-06-19	1.73	1.78	1.70	1.73	2351776
2000-06-20	1.72	1.73	1.42	1.47	1571898
2000-06-22	0.73	0.93	0.72	0.88	88704864
2000-06-23	0.91	0.92	0.85	0.86	8312111
2000-06-26	0.88	0.93	0.86	0.91	4095301
2000-06-27	0.92	0.93	0.90	0.91	2678308
2000-06-28	0.91	0.95	0.91	0.91	6561000
2000-06-29	0.91	0.91	0.90	0.91	3042048
2000-06-30	0.91	0.91	0.84	0.86	3320739
2000-07-03	0.86	0.93	0.84	0.93	1043373
2000-07-05	0.93	0.97	0.89	0.90	1458000
2000-07-06	0.91	0.92	0.83	0.90	2306973
2000-07-07	0.90	0.90	0.87	0.89	2581108
2000-07-10	0.90	1.05	0.89	1.00	5172862
2000-07-11	1.02	1.06	0.95	0.95	2329762
2000-07-12	1.00	1.02	0.97	1.00	2716276
2000-07-13	1.01	1.08	0.98	0.99	2969148
2000-07-14	1.02	1.06	0.99	1.00	1936398
2000-07-17	1.01	1.03	0.95	0.96	2060176
2000-07-18	0.95	0.95	0.89	0.92	2912195
2000-07-19	0.95	1.02	0.93	1.00	2811958
2000-07-20	1.00	1.02	0.95	0.98	1611386
2000-07-21	0.98	1.00	0.93	0.95	757848
2000-07-24	0.97	0.98	0.92	0.93	825433
2000-07-25	0.96	0.97	0.91	0.95	1330425
2000-07-26	0.95	0.97	0.88	0.95	924911
2000-07-27	0.92	0.95	0.90	0.90	721398
2000-07-28	0.92	0.93	0.87	0.92	1215000
2000-07-31	0.93	0.99	0.84	0.98	2273561
2000-08-01	0.99	1.00	0.94	0.95	1069200
2000-08-02	1.03	1.03	0.97	1.00	2606926
2000-08-03	1.00	1.02	0.89	1.02	2625911
2000-08-04	1.02	1.03	0.97	1.02	1974375
2000-08-07	1.03	1.06	1.02	1.05	1852108
2000-08-08	1.06	1.12	1.05	1.12	2725389
2000-08-09	1.12	1.14	1.10	1.13	1675173
2000-08-10	1.14	1.23	1.12	1.22	2351025
2000-08-11	1.21	1.23	1.15	1.17	2328995
2000-08-14	1.18	1.25	1.18	1.19	1982720
2000-08-15	1.20	1.23	1.11	1.12	823162
2000-08-16	1.12	1.19	1.06	1.12	2515050
2000-08-17	1.12	1.19	1.11	1.15	1306876
2000-08-18	1.19	1.27	1.17	1.22	2249261
2000-08-21	1.25	1.28	1.19	1.25	1320545
2000-08-22	1.27	1.32	1.25	1.28	2876512
2000-08-23	1.29	1.42	1.27	1.42	2861325
2000-08-24	1.42	1.56	1.42	1.44	7806375
2000-08-25	1.51	1.60	1.45	1.60	6460762
2000-08-28	1.61	1.73	1.60	1.64	5140961
2000-08-29	1.68	1.68	1.56	1.57	2428473
2000-08-30	1.58	1.66	1.55	1.60	1696436
2000-08-31	1.64	1.64	1.53	1.62	3275176
2000-09-01	1.63	1.63	1.55	1.58	1307636
2000-09-05	1.58	1.58	1.45	1.47	1766298
2000-09-06	1.45	1.51	1.45	1.47	1076786
2000-09-07	1.47	1.60	1.47	1.58	2099664
2000-09-08	1.58	1.72	1.56	1.67	7777511
2000-09-11	1.69	1.79	1.66	1.74	3818889
2000-09-12	1.74	1.80	1.74	1.78	2683623
2000-09-13	1.80	1.81	1.38	1.60	7495023
2000-09-14	1.61	1.63	1.51	1.51	1508111
2000-09-15	1.51	1.52	1.39	1.43	2761087
2000-09-18	1.42	1.45	1.35	1.42	1189933
2000-09-19	1.40	1.54	1.36	1.50	1338011
2000-09-20	1.53	1.65	1.51	1.59	877837
2000-09-21	1.57	1.61	1.56	1.60	1255998
2000-09-22	1.49	1.60	1.46	1.59	1229420
2000-09-25	1.55	1.60	1.51	1.51	780637
2000-09-26	1.51	1.56	1.46	1.47	1115514
2000-09-27	1.42	1.45	1.25	1.28	4793175
2000-09-28	1.29	1.34	1.23	1.28	1201323
2000-09-29	1.28	1.28	1.14	1.14	1512675
2000-10-02	1.23	1.38	1.15	1.15	3682961
2000-10-03	1.19	1.20	1.07	1.11	2414812
2000-10-04	1.12	1.12	0.98	1.04	1830845
2000-10-05	1.02	1.11	1.02	1.06	2524162
2000-10-06	1.07	1.07	0.99	1.00	1271945
2000-10-09	1.00	1.02	0.95	0.96	706211
2000-10-10	0.95	1.04	0.95	0.98	1120070
2000-10-11	0.98	0.98	0.92	0.94	907445
2000-10-12	0.98	1.05	0.94	1.02	1562026
2000-10-13	1.05	1.17	1.05	1.17	1330425
2000-10-16	1.17	1.20	1.04	1.04	676595
2000-10-17	1.09	1.15	1.00	1.02	948451
2000-10-18	1.06	1.06	0.95	0.95	844425
2000-10-19	1.02	1.10	0.94	1.07	1998675
2000-10-20	1.10	1.18	1.06	1.14	775314
2000-10-23	1.13	1.13	1.04	1.12	827711
2000-10-24	1.09	1.19	1.04	1.05	779870
2000-10-25	1.05	1.12	1.05	1.05	416889
2000-10-26	1.09	1.13	1.04	1.12	884664
2000-10-27	1.10	1.14	1.06	1.11	660648
2000-10-30	1.11	1.11	1.05	1.05	886950
2000-10-31	1.08	1.26	1.08	1.26	3144564
2000-11-01	1.32	1.37	1.19	1.23	3963937
2000-11-02	1.24	1.24	1.15	1.15	1099575
2000-11-03	1.19	1.20	1.12	1.12	440437
2000-11-06	1.12	1.19	1.07	1.07	744939
2000-11-07	1.09	1.11	1.04	1.06	1016036
2000-11-08	1.08	1.12	1.07	1.09	204264
2000-11-09	1.08	1.09	1.00	1.05	647739
2000-11-10	1.05	1.07	1.01	1.01	848973
2000-11-13	1.00	1.02	0.92	1.02	1644039
2000-11-14	1.05	1.10	1.05	1.09	464737
2000-11-15	1.08	1.12	1.08	1.09	637875
2000-11-16	1.08	1.11	1.05	1.05	975789
2000-11-17	1.09	1.09	1.01	1.05	442708
2000-11-20	1.02	1.05	1.01	1.03	734308
2000-11-21	1.05	1.05	0.99	1.03	489789
2000-11-22	0.98	1.02	0.93	0.99	673558
2000-11-24	1.00	1.05	0.97	1.00	214136
2000-11-27	0.98	1.09	0.98	1.07	1404836
2000-11-28	1.06	1.07	0.98	1.02	1152723
2000-11-29	0.99	1.02	0.95	1.00	765450
2000-11-30	0.97	1.00	0.93	0.97	1042614
2000-12-01	0.97	0.97	0.89	0.92	2746651
2000-12-04	0.99	1.02	0.96	1.02	1858183
2000-12-05	1.04	1.09	1.02	1.05	906686
2000-12-06	1.04	1.10	1.02	1.02	698625
2000-12-07	1.02	1.07	1.00	1.07	495864
2000-12-08	1.04	1.12	1.04	1.11	1174745
2000-12-11	1.11	1.11	1.08	1.09	581673
2000-12-12	1.09	1.10	1.08	1.08	590786
2000-12-13	1.12	1.13	1.09	1.11	1217270
2000-12-14	1.11	1.11	1.07	1.08	1664550
2000-12-15	1.08	1.09	1.08	1.08	2947126
2000-12-18	1.08	1.09	1.08	1.08	1163362
2000-12-19	1.08	1.09	1.07	1.09	1293975
2000-12-20	1.06	1.08	1.00	1.01	1454195
2000-12-21	1.01	1.02	0.97	0.99	1022870
2000-12-22	1.00	1.02	0.95	1.00	1502036
2000-12-26	0.96	1.02	0.95	0.96	469286
2000-12-27	0.95	1.00	0.95	0.99	634837
2000-12-28	1.00	1.05	0.98	1.05	1338011
2000-12-29	1.03	1.11	0.99	1.00	1833123
2001-01-02	1.01	1.06	1.01	1.05	522450
2001-01-03	1.03	1.06	1.01	1.06	989458
2001-01-04	1.05	1.15	1.05	1.10	1801237
2001-01-05	1.10	1.12	1.01	1.06	1079823
2001-01-08	1.05	1.07	1.02	1.04	478398
2001-01-09	1.06	1.10	1.05	1.06	1751111
2001-01-10	1.06	1.10	1.06	1.10	797336
2001-01-11	1.09	1.19	1.09	1.19	2292545
2001-01-12	1.20	1.20	1.15	1.19	1306125
2001-01-16	1.16	1.37	1.16	1.33	2375325
2001-01-17	1.39	1.43	1.35	1.35	2441383
2001-01-18	1.38	1.42	1.30	1.33	623439
2001-01-19	1.31	1.35	1.27	1.28	612048
2001-01-22	1.32	1.37	1.28	1.36	1237773
2001-01-23	1.35	1.45	1.33	1.40	2299387
2001-01-24	1.38	1.45	1.38	1.43	874033
2001-01-25	1.43	1.43	1.37	1.42	556614
2001-01-26	1.42	1.45	1.34	1.38	697858
2001-01-29	1.39	1.42	1.38	1.40	435114
2001-01-30	1.36	1.40	1.35	1.39	653814
2001-01-31	1.40	1.45	1.39	1.43	1099575
2001-02-01	1.44	1.44	1.35	1.37	406258
2001-02-02	1.36	1.42	1.35	1.37	531562
2001-02-05	1.38	1.64	1.34	1.61	6287625
2001-02-06	1.60	1.70	1.58	1.68	2433789
2001-02-07	1.69	1.71	1.59	1.71	1082101
2001-02-08	1.70	1.78	1.69	1.78	1262073
2001-02-09	1.78	1.82	1.74	1.74	3794589
2001-02-12	1.72	1.77	1.72	1.77	1128423
2001-02-13	1.78	1.81	1.76	1.81	741150
2001-02-14	1.81	1.84	1.79	1.83	1227901
2001-02-15	1.83	1.91	1.83	1.88	2872708
2001-02-16	1.88	1.89	1.81	1.84	1446601
2001-02-20	1.90	1.90	1.85	1.88	1416226
2001-02-21	1.86	1.91	1.86	1.88	1356995
2001-02-22	1.90	1.96	1.83	1.90	1201323
2001-02-23	1.92	1.98	1.88	1.95	1401039
2001-02-26	1.96	1.98	1.88	1.95	1429895
2001-02-27	1.93	1.99	1.91	1.96	919595
2001-02-28	1.95	1.97	1.52	1.79	5400675
2001-03-01	1.80	1.82	1.73	1.77	859612
2001-03-02	1.75	1.88	1.75	1.83	698625
2001-03-05	1.83	1.84	1.80	1.83	503458
2001-03-06	1.83	1.86	1.79	1.81	811012
2001-03-07	1.80	1.81	1.73	1.77	883912
2001-03-08	1.76	1.78	1.65	1.78	470045
2001-03-09	1.75	1.79	1.72	1.72	495864
2001-03-12	1.74	1.78	1.70	1.72	703933
2001-03-13	1.73	1.84	1.71	1.81	1077545
2001-03-14	1.83	1.84	1.76	1.81	1567350
2001-03-15	1.83	1.86	1.81	1.84	977308
2001-03-16	1.84	1.87	1.84	1.84	1277261
2001-03-19	1.84	1.85	1.80	1.84	1189933
2001-03-20	1.85	1.86	1.84	1.84	943136
2001-03-21	1.84	1.84	1.79	1.83	1281825
2001-03-22	1.82	1.85	1.70	1.85	1401798
2001-03-23	1.86	1.86	1.78	1.84	354620
2001-03-26	1.81	1.89	1.76	1.87	1503562
2001-03-27	1.84	1.86	1.83	1.84	754811
2001-03-28	1.86	1.88	1.77	1.79	467008
2001-03-29	1.79	1.86	1.79	1.86	381958
2001-03-30	1.83	1.97	1.83	1.93	747976
2001-04-02	1.99	2.10	1.97	2.07	4036837
2001-04-03	2.09	2.12	1.85	1.93	1086658
2001-04-04	1.93	2.09	1.92	2.09	813283
2001-04-05	2.07	2.08	1.88	2.00	886950
2001-04-06	1.98	2.00	1.88	1.98	766201
2001-04-09	2.09	2.11	1.98	2.07	987187
2001-04-10	2.09	2.10	2.00	2.02	555095
2001-04-11	2.01	2.19	1.92	1.93	2385189
2001-04-12	1.92	1.97	1.91	1.95	729000
2001-04-16	1.95	2.03	1.94	2.03	551298
2001-04-17	2.06	2.10	2.03	2.05	601425
2001-04-18	2.07	2.07	1.98	1.98	797336
2001-04-19	1.99	2.07	1.99	2.05	257420
2001-04-20	2.02	2.03	1.96	2.00	318937
2001-04-23	1.96	2.01	1.96	1.99	798862
2001-04-24	1.98	1.98	1.89	1.89	425250
2001-04-25	1.89	2.01	1.89	1.97	826200
2001-04-26	1.98	2.00	1.97	1.98	832275
2001-04-27	1.99	2.14	1.98	2.13	1757186
2001-04-30	2.12	2.38	2.07	2.35	10452789
2001-05-01	2.25	2.34	2.24	2.26	1898437
2001-05-02	2.23	2.30	2.15	2.17	4700523
2001-05-03	2.15	2.17	2.02	2.15	1360800
2001-05-04	2.13	2.15	2.08	2.11	833026
2001-05-07	2.11	2.17	2.10	2.11	2028283
2001-05-08	2.19	2.22	2.13	2.18	1676700
2001-05-09	2.17	2.19	2.08	2.10	1384333
2001-05-10	2.11	2.11	2.08	2.08	612808
2001-05-11	2.08	2.08	2.07	2.07	419926
2001-05-14	2.07	2.08	1.93	1.93	2720073
2001-05-15	1.93	1.98	1.91	1.96	1929564
2001-05-16	1.94	1.97	1.76	1.87	5378645
2001-05-17	1.85	1.91	1.84	1.91	2082198
2001-05-18	1.91	2.04	1.91	2.01	1699473
2001-05-21	2.01	2.09	2.00	2.09	1167151
2001-05-22	2.07	2.11	2.03	2.11	618883
2001-05-23	2.12	2.12	1.98	1.98	296148
2001-05-24	1.84	2.11	1.81	1.99	6403801
2001-05-25	2.00	2.07	1.99	2.03	1480014
2001-05-29	2.02	2.05	1.99	2.05	630273
2001-05-30	2.04	2.07	2.01	2.06	536111
2001-05-31	2.06	2.14	2.05	2.12	2217375
2001-06-01	2.14	2.16	2.11	2.14	1217270
2001-06-04	2.17	2.27	2.15	2.21	2140670
2001-06-05	2.20	2.23	2.20	2.22	730511
2001-06-06	2.21	2.30	2.21	2.24	634837
2001-06-07	2.24	2.25	2.19	2.24	1478495
2001-06-08	2.24	2.32	2.23	2.30	3634361
2001-06-11	2.32	2.32	2.24	2.28	703933
2001-06-12	2.27	2.29	2.25	2.27	1319026
2001-06-13	2.27	2.27	2.16	2.17	627236
2001-06-14	2.17	2.17	2.15	2.17	526239
2001-06-15	2.16	2.17	2.03	2.04	880108
2001-06-18	2.03	2.04	1.98	1.98	479158
2001-06-19	1.98	2.04	1.83	1.94	5296633
2001-06-20	1.93	2.11	1.92	2.08	929475
2001-06-21	2.11	2.23	2.05	2.20	1816425
2001-06-22	2.23	2.23	2.13	2.15	909723
2001-06-25	2.15	2.16	2.09	2.10	1489126
2001-06-26	2.10	2.16	2.09	2.16	1097289
2001-06-27	2.16	2.21	2.13	2.21	900611
2001-06-28	2.19	2.32	2.19	2.28	1678970
2001-06-29	2.27	2.51	2.27	2.41	2022975
2001-07-02	2.44	2.53	2.42	2.53	1726811
2001-07-03	2.53	2.53	2.36	2.43	1080583
2001-07-05	2.40	2.53	2.40	2.47	1334214
2001-07-06	2.46	2.47	2.28	2.37	925670
2001-07-09	2.38	2.49	2.37	2.44	1260562
2001-07-10	2.45	2.50	2.40	2.48	823914
2001-07-11	2.48	2.51	2.46	2.50	747225
2001-07-12	2.52	2.62	2.50	2.58	1418512
2001-07-13	2.58	2.59	2.52	2.54	488270
2001-07-16	2.57	2.57	2.50	2.51	848214
2001-07-17	2.52	2.52	2.48	2.52	1285614
2001-07-18	2.52	2.57	2.49	2.53	1579500
2001-07-19	2.55	2.55	2.52	2.53	1896911
2001-07-20	2.52	2.55	2.52	2.54	2347220
2001-07-23	2.53	2.56	2.44	2.50	1365348
2001-07-24	2.52	2.52	2.41	2.47	436633
2001-07-25	2.47	2.51	2.46	2.50	570283
2001-07-26	2.50	2.51	2.42	2.42	518645
2001-07-27	2.42	2.42	2.08	2.23	2238637
2001-07-30	2.25	2.44	2.24	2.44	2406451
2001-07-31	2.44	2.51	2.33	2.34	1211195
2001-08-01	2.36	2.38	2.29	2.30	896062
2001-08-02	2.39	2.39	2.30	2.34	1261314
2001-08-03	2.34	2.34	2.17	2.25	3150639
2001-08-06	2.26	2.36	2.17	2.17	2643376
2001-08-07	2.17	2.21	1.95	1.98	1696436
2001-08-08	2.01	2.15	1.98	2.10	1233225
2001-08-09	2.06	2.14	2.06	2.11	618883
2001-08-10	2.11	2.18	2.09	2.11	1450398
2001-08-13	2.11	2.19	2.10	2.11	350823
2001-08-14	2.14	2.17	2.06	2.11	272608
2001-08-15	2.07	2.21	2.06	2.15	855048
2001-08-16	2.17	2.21	2.15	2.18	545223
2001-08-17	2.20	2.22	2.08	2.11	232361
2001-08-20	2.13	2.19	2.09	2.18	423723
2001-08-21	2.14	2.18	2.09	2.09	369048
2001-08-22	2.12	2.12	1.84	1.95	1403325
2001-08-23	1.96	2.02	1.92	1.97	1021351
2001-08-24	1.96	2.08	1.96	2.04	235398
2001-08-27	2.07	2.09	2.02	2.02	340951
2001-08-28	2.01	2.03	1.98	1.99	937820
2001-08-29	2.01	2.01	1.96	1.98	600658
2001-08-30	1.99	2.00	1.93	1.95	1613664
2001-08-31	1.95	1.99	1.92	1.94	1510389
2001-09-04	1.95	1.99	1.95	1.97	576358
2001-09-05	1.98	1.99	1.95	1.97	201986
2001-09-06	1.98	2.07	1.98	2.06	646220
2001-09-07	2.03	2.07	2.03	2.05	776833
2001-09-10	2.05	2.06	1.97	2.02	437400
2001-09-17	1.95	1.95	1.79	1.88	1032750
2001-09-18	1.80	1.83	1.52	1.59	983383
2001-09-19	1.56	1.60	1.25	1.51	1574176
2001-09-20	1.45	1.50	1.41	1.44	345508
2001-09-21	1.32	1.32	0.98	1.19	14539746
2001-09-24	1.18	1.25	1.14	1.20	2822589
2001-09-25	1.20	1.27	1.18	1.26	2453533
2001-09-26	1.28	1.34	1.28	1.34	722925
2001-09-27	1.32	1.36	1.28	1.36	736586
2001-09-28	1.33	1.38	1.31	1.34	2973712
2001-10-01	1.32	1.36	1.32	1.32	763923
2001-10-02	1.31	1.36	1.28	1.32	399423
2001-10-03	1.30	1.36	1.30	1.34	426001
2001-10-04	1.38	1.38	1.30	1.36	782148
2001-10-05	1.36	1.36	1.28	1.30	469286
2001-10-08	1.29	1.31	1.25	1.28	623439
2001-10-09	1.28	1.30	1.26	1.29	314373
2001-10-10	1.27	1.31	1.25	1.31	178445
2001-10-11	1.28	1.34	1.26	1.34	759375
2001-10-12	1.31	1.34	1.31	1.32	1022870
2001-10-15	1.31	1.33	1.29	1.32	981864
2001-10-16	1.32	1.33	1.27	1.28	681151
2001-10-17	1.31	1.32	1.28	1.29	203512
2001-10-18	1.31	1.31	1.27	1.29	221737
2001-10-19	1.27	1.29	1.20	1.20	1148175
2001-10-22	1.23	1.24	1.18	1.19	812523
2001-10-23	1.18	1.31	1.18	1.26	796576
2001-10-24	1.24	1.27	1.22	1.23	372845
2001-10-25	1.23	1.25	1.20	1.24	516375
2001-10-26	1.21	1.25	1.17	1.22	491308
2001-10-29	1.23	1.29	1.22	1.23	929475
2001-10-30	1.25	1.29	1.19	1.20	615845
2001-10-31	1.20	1.22	1.17	1.19	703173
2001-11-01	1.26	1.35	1.24	1.32	1347123
2001-11-02	1.32	1.45	1.31	1.37	1488375
2001-11-05	1.37	1.37	1.24	1.34	1988795
2001-11-06	1.35	1.45	1.35	1.45	428287
2001-11-07	1.46	1.49	1.44	1.45	390311
2001-11-08	1.48	1.50	1.40	1.42	494345
2001-11-09	1.45	1.50	1.45	1.46	767720
2001-11-12	1.45	1.51	1.44	1.48	914287
2001-11-13	1.44	1.51	1.44	1.51	461700
2001-11-14	1.50	1.55	1.50	1.55	375883
2001-11-15	1.55	1.55	1.52	1.55	135161
2001-11-16	1.56	1.56	1.51	1.53	194400
2001-11-19	1.53	1.56	1.52	1.55	475361
2001-11-20	1.53	1.55	1.53	1.55	269570
2001-11-21	1.53	1.55	1.52	1.55	234639
2001-11-23	1.53	1.66	1.53	1.63	227812
2001-11-26	1.62	1.64	1.52	1.59	432836
2001-11-27	1.58	1.59	1.55	1.57	241473
2001-11-28	1.56	1.59	1.55	1.56	388033
2001-11-29	1.56	1.58	1.56	1.58	422212
2001-11-30	1.57	1.59	1.55	1.58	1157287
2001-12-03	1.57	1.60	1.56	1.59	848973
2001-12-04	1.59	1.60	1.58	1.59	1076786
2001-12-05	1.60	1.62	1.59	1.61	1100326
2001-12-06	1.61	1.63	1.59	1.62	1565064
2001-12-07	1.60	1.68	1.60	1.68	1473939
2001-12-10	1.64	1.68	1.63	1.66	1176264
2001-12-11	1.66	1.73	1.65	1.69	1459511
2001-12-12	1.68	1.76	1.67	1.73	422964
2001-12-13	1.71	1.74	1.70	1.70	304501
2001-12-14	1.70	1.74	1.67	1.73	394108
2001-12-17	1.72	1.75	1.69	1.74	484473
2001-12-18	1.75	1.78	1.71	1.78	463970
2001-12-19	1.78	1.78	1.73	1.74	217173
2001-12-20	1.74	1.77	1.73	1.75	931745
2001-12-21	1.76	1.83	1.71	1.82	1020600
2001-12-24	1.82	1.83	1.82	1.83	249826
2001-12-26	1.83	1.87	1.78	1.84	418408
2001-12-27	1.82	1.85	1.82	1.85	470812
2001-12-28	1.84	1.85	1.83	1.84	785186
2001-12-31	1.81	1.87	1.76	1.85	1174745
2002-01-02	1.85	1.87	1.82	1.87	919595
2002-01-03	1.86	1.91	1.84	1.90	852011
2002-01-04	1.91	2.09	1.89	2.01	3723975
2002-01-07	2.03	2.05	2.00	2.05	2407211
2002-01-08	2.04	2.05	1.98	2.01	671287
2002-01-09	2.00	2.04	2.00	2.03	1486848
2002-01-10	2.01	2.05	2.01	2.04	482195
2002-01-11	2.04	2.06	2.03	2.06	561937
2002-01-14	2.03	2.03	1.98	1.98	537637
2002-01-15	2.00	2.06	1.94	1.98	610537
2002-01-16	1.97	2.02	1.96	2.01	627236
2002-01-17	1.98	2.28	1.98	2.25	3805220
2002-01-18	2.19	2.24	2.14	2.20	433595
2002-01-22	2.18	2.24	2.10	2.13	467008
2002-01-23	2.13	2.20	2.07	2.20	408536
2002-01-24	2.19	2.21	2.16	2.20	513337
2002-01-25	2.19	2.19	2.11	2.16	186798
2002-01-28	2.17	2.18	1.98	2.02	1518750
2002-01-29	2.03	2.03	1.88	1.92	1060087
2002-01-30	1.92	1.96	1.89	1.91	788983
2002-01-31	1.92	1.98	1.90	1.98	675076
2002-02-01	1.98	1.99	1.91	1.98	940858
2002-02-04	1.99	2.00	1.93	1.98	865687
2002-02-05	1.95	1.98	1.91	1.93	277923
2002-02-06	1.92	1.94	1.75	1.89	1003886
2002-02-07	1.89	1.91	1.83	1.86	2279636
2002-02-08	1.88	1.90	1.85	1.89	4575226
2002-02-11	1.87	1.96	1.86	1.96	1809583
2002-02-12	1.96	1.96	1.92	1.94	1242337
2002-02-13	1.96	2.02	1.94	2.00	1016036
2002-02-14	2.03	2.05	1.94	1.96	864161
2002-02-15	1.96	2.00	1.96	1.98	296908
2002-02-19	2.00	2.00	1.93	1.98	663686
2002-02-20	1.98	2.02	1.95	2.00	542945
2002-02-21	1.98	2.00	1.96	1.96	520164
2002-02-22	1.96	2.01	1.96	1.97	519412
2002-02-25	1.97	2.01	1.97	2.01	562689
2002-02-26	1.98	2.12	1.97	2.10	561937
2002-02-27	2.07	2.10	1.96	1.98	1070711
2002-02-28	1.98	1.99	1.97	1.98	1111725
2002-03-01	1.96	1.99	1.96	1.99	747225
2002-03-04	1.99	2.00	1.96	1.96	1285614
2002-03-05	1.96	1.96	1.87	1.90	2735261
2002-03-06	1.91	1.94	1.90	1.94	860364
2002-03-07	1.94	2.04	1.94	1.99	1254487
2002-03-08	1.99	2.05	1.96	2.04	201986
2002-03-11	2.05	2.15	2.03	2.13	1417745
2002-03-12	2.13	2.17	2.10	2.17	1042614
2002-03-13	2.17	2.19	2.09	2.11	673558
2002-03-14	2.12	2.16	2.09	2.16	729000
2002-03-15	2.14	2.26	2.13	2.25	1502036
2002-03-18	2.25	2.30	2.17	2.23	1897670
2002-03-19	2.21	2.34	2.15	2.29	1248412
2002-03-20	2.27	2.31	2.19	2.24	1037298
2002-03-21	2.24	2.26	2.19	2.26	921114
2002-03-22	2.27	2.32	2.24	2.29	955286
2002-03-25	2.31	2.31	2.24	2.26	314373
2002-03-26	2.28	2.30	2.25	2.28	355387
2002-03-27	2.29	2.32	2.26	2.27	440437
2002-03-28	2.28	2.31	2.26	2.30	461700
2002-04-01	2.29	2.29	2.22	2.23	496623
2002-04-02	2.22	2.27	2.21	2.24	422964
2002-04-03	2.25	2.31	2.25	2.26	406258
2002-04-04	2.26	2.30	2.16	2.28	862650
2002-04-05	2.28	2.31	2.22	2.23	473083
2002-04-08	2.23	2.30	2.23	2.29	605973
2002-04-09	2.28	2.31	2.28	2.31	795825
2002-04-10	2.30	2.31	2.27	2.30	1107920
2002-04-11	2.29	2.31	2.24	2.29	486751
2002-04-12	2.29	2.31	2.23	2.31	637108
2002-04-15	2.32	2.32	2.27	2.30	196670
2002-04-16	2.29	2.37	2.29	2.34	1025148
2002-04-17	2.34	2.36	2.31	2.32	472323
2002-04-18	2.33	2.38	2.31	2.36	1685045
2002-04-19	2.38	2.40	2.36	2.39	1373701
2002-04-22	2.40	2.56	2.39	2.53	3490087
2002-04-23	2.53	2.54	2.47	2.53	337162
2002-04-24	2.50	2.61	2.50	2.55	662926
2002-04-25	2.55	2.63	2.50	2.56	616612
2002-04-26	2.54	2.57	2.50	2.51	312862
2002-04-29	2.55	2.55	2.43	2.50	713045
2002-04-30	2.52	2.59	2.49	2.57	1210436
2002-05-01	2.59	2.59	2.49	2.50	1982720
2002-05-02	2.50	2.62	2.50	2.60	1858950
2002-05-03	2.61	2.67	2.54	2.60	1385100
2002-05-06	2.59	2.60	2.44	2.51	1615950
2002-05-07	2.53	2.54	2.49	2.51	1365348
2002-05-08	2.52	2.60	2.52	2.60	1154250
2002-05-09	2.59	2.60	2.57	2.59	1357762
2002-05-10	2.59	2.59	2.46	2.50	739623
2002-05-13	2.51	2.53	2.46	2.50	432836
2002-05-14	2.51	2.54	2.47	2.53	904408
2002-05-15	2.53	2.55	2.50	2.52	925670
2002-05-16	2.54	2.56	2.45	2.49	741150
2002-05-17	2.48	2.53	2.47	2.50	876311
2002-05-20	2.50	2.50	2.35	2.38	994014
2002-05-21	2.38	2.38	2.21	2.25	1176264
2002-05-22	2.22	2.25	2.17	2.22	1088176
2002-05-23	2.22	2.30	2.22	2.30	680400
2002-05-24	2.31	2.32	2.30	2.30	246789
2002-05-28	2.30	2.30	2.22	2.23	445745
2002-05-29	2.24	2.25	2.20	2.22	354620
2002-05-30	2.20	2.21	2.08	2.20	1439775
2002-05-31	2.20	2.31	2.20	2.23	1087425
2002-06-03	2.23	2.24	2.17	2.23	1792876
2002-06-04	2.20	2.21	2.15	2.19	1622025
2002-06-05	2.19	2.27	2.19	2.25	1372183
2002-06-06	2.24	2.28	2.22	2.25	1207398
2002-06-07	2.23	2.29	2.21	2.24	1085898
2002-06-10	2.25	2.34	2.23	2.31	794298
2002-06-11	2.32	2.34	2.29	2.32	940098
2002-06-12	2.31	2.34	2.28	2.28	1246126
2002-06-13	2.28	2.30	2.25	2.28	884664
2002-06-14	2.27	2.30	2.20	2.27	347026
2002-06-17	2.27	2.46	2.26	2.38	781389
2002-06-18	2.37	2.41	2.33	2.33	232361
2002-06-19	2.37	2.37	2.27	2.28	514848
2002-06-20	2.27	2.38	2.27	2.33	201226
2002-06-21	2.33	2.37	2.30	2.32	604462
2002-06-24	2.32	2.37	2.30	2.37	1000848
2002-06-25	2.37	2.47	2.36	2.44	738864
2002-06-26	2.35	2.42	2.34	2.38	924911
2002-06-27	2.40	2.48	2.39	2.44	854289
2002-06-28	2.45	2.63	2.42	2.61	1540012
2002-07-01	2.61	2.61	2.36	2.47	951489
2002-07-02	2.43	2.43	2.35	2.42	419926
2002-07-03	2.37	2.39	2.27	2.37	591545
2002-07-05	2.37	2.39	2.29	2.39	282487
2002-07-08	2.37	2.38	2.31	2.38	835312
2002-07-09	2.38	2.39	2.35	2.37	252864
2002-07-10	2.36	2.37	2.21	2.26	2866633
2002-07-11	2.24	2.30	2.23	2.29	1125386
2002-07-12	2.30	2.33	2.23	2.29	910483
2002-07-15	2.30	2.33	2.22	2.22	1187662
2002-07-16	2.22	2.31	2.21	2.24	620401
2002-07-17	2.30	2.31	2.19	2.24	572561
2002-07-18	2.25	2.28	2.19	2.21	104026
2002-07-19	2.21	2.21	2.17	2.18	256661
2002-07-22	2.17	2.24	2.16	2.17	489037
2002-07-23	2.19	2.25	2.16	2.16	810245
2002-07-24	2.16	2.32	2.14	2.31	735826
2002-07-25	2.31	2.41	2.25	2.35	933264
2002-07-26	2.36	2.42	2.35	2.39	319689
2002-07-29	2.39	2.57	2.39	2.55	992495
2002-07-30	2.52	2.52	2.38	2.44	934023
2002-07-31	2.42	2.44	2.17	2.29	559651
2002-08-01	2.24	2.24	2.19	2.23	189076
2002-08-02	2.20	2.22	2.11	2.11	1241570
2002-08-05	2.03	2.20	2.03	2.08	392589
2002-08-06	2.11	2.21	2.09	2.17	1009201
2002-08-07	2.17	2.20	2.09	2.20	132883
2002-08-08	2.20	2.27	2.18	2.27	132123
2002-08-09	2.27	2.27	2.24	2.24	69095
2002-08-12	2.27	2.34	2.24	2.34	119214
2002-08-13	2.36	2.36	2.23	2.23	258187
2002-08-14	2.27	2.29	2.19	2.28	219451
2002-08-15	2.28	2.41	2.24	2.38	249075
2002-08-16	2.42	2.43	2.34	2.37	86561
2002-08-19	2.39	2.48	2.37	2.44	382725
2002-08-20	2.42	2.48	2.42	2.44	182250
2002-08-21	2.45	2.48	2.44	2.47	235398
2002-08-22	2.45	2.46	2.40	2.40	110861
2002-08-23	2.40	2.45	2.36	2.37	258187
2002-08-26	2.47	2.47	2.40	2.47	886950
2002-08-27	2.48	2.48	2.42	2.42	145800
2002-08-28	2.41	2.47	2.41	2.43	501939
2002-08-29	2.41	2.44	2.38	2.44	407776
2002-08-30	2.44	2.47	2.37	2.39	560411
2002-09-03	2.43	2.46	2.37	2.42	776833
2002-09-04	2.44	2.46	2.42	2.44	509533
2002-09-05	2.42	2.43	2.37	2.37	211858
2002-09-06	2.39	2.41	2.34	2.39	318170
2002-09-09	2.40	2.40	2.36	2.38	566486
2002-09-10	2.39	2.39	2.24	2.25	687986
2002-09-11	2.28	2.28	2.20	2.21	415370
2002-09-12	2.21	2.21	2.18	2.20	375883
2002-09-13	2.18	2.25	2.17	2.24	542186
2002-09-16	2.23	2.24	2.13	2.21	222489
2002-09-17	2.23	2.23	2.18	2.21	87320
2002-09-18	2.18	2.22	2.11	2.12	164025
2002-09-19	2.10	2.10	1.98	2.02	761645
2002-09-20	2.06	2.06	1.96	2.05	753300
2002-09-23	1.96	2.05	1.96	2.03	437400
2002-09-24	2.01	2.05	1.98	2.00	617364
2002-09-25	2.00	2.03	1.98	2.03	239195
2002-09-26	2.03	2.09	2.02	2.08	320448
2002-09-27	2.07	2.08	1.90	1.91	989458
2002-09-30	1.86	1.91	1.77	1.90	1898437
2002-10-01	1.91	1.93	1.87	1.89	738112
2002-10-02	1.89	1.89	1.85	1.86	526998
2002-10-03	1.86	1.90	1.81	1.84	323486
2002-10-04	1.85	1.85	1.82	1.85	398664
2002-10-07	1.83	1.84	1.79	1.83	457895
2002-10-08	1.84	1.91	1.79	1.89	412333
2002-10-09	1.89	1.95	1.86	1.87	362214
2002-10-10	1.86	1.88	1.82	1.83	405498
2002-10-11	1.82	1.90	1.82	1.88	868725
2002-10-14	1.85	1.86	1.79	1.83	561937
2002-10-15	1.83	1.91	1.81	1.88	517886
2002-10-16	1.87	1.94	1.87	1.94	117695
2002-10-17	1.94	2.07	1.90	2.07	246789
2002-10-18	2.03	2.18	2.03	2.18	912761
2002-10-21	2.15	2.24	2.14	2.21	383476
2002-10-22	2.21	2.22	2.11	2.12	337914
2002-10-23	2.13	2.22	2.13	2.20	369808
2002-10-24	2.20	2.27	2.19	2.24	228564
2002-10-25	2.22	2.23	2.18	2.19	415370
2002-10-28	2.18	2.20	2.17	2.17	1161076
2002-10-29	2.23	2.25	2.21	2.25	1057050
2002-10-30	2.25	2.25	2.19	2.23	653814
2002-10-31	2.23	2.27	2.22	2.25	141236
2002-11-01	2.23	2.27	2.23	2.24	261225
2002-11-04	2.24	2.25	2.23	2.24	464737
2002-11-05	2.25	2.26	2.21	2.22	133650
2002-11-06	2.22	2.23	2.15	2.17	213376
2002-11-07	2.15	2.17	2.12	2.14	864161
2002-11-08	2.13	2.14	2.10	2.11	129086
2002-11-11	2.11	2.14	2.07	2.09	58464
2002-11-12	2.08	2.13	2.08	2.11	92636
2002-11-13	2.13	2.18	2.12	2.17	387273
2002-11-14	2.17	2.22	2.16	2.22	217933
2002-11-15	2.21	2.26	2.20	2.25	224008
2002-11-18	2.25	2.31	2.24	2.31	803411
2002-11-19	2.26	2.30	2.26	2.30	469286
2002-11-20	2.33	2.33	2.20	2.25	1146648
2002-11-21	2.27	2.30	2.25	2.30	79726
2002-11-22	2.29	2.30	2.26	2.30	121500
2002-11-25	2.30	2.32	2.27	2.30	386514
2002-11-26	2.30	2.30	2.27	2.30	226286
2002-11-27	2.30	2.31	2.27	2.30	223248
2002-11-29	2.30	2.34	2.27	2.34	297675
2002-12-02	2.34	2.48	2.34	2.46	1002375
2002-12-03	2.47	2.47	2.40	2.42	755570
2002-12-04	2.40	2.45	2.39	2.43	363733
2002-12-05	2.44	2.44	2.39	2.39	209587
2002-12-06	2.41	2.41	2.37	2.37	343237
2002-12-09	2.35	2.36	2.27	2.29	1381295
2002-12-10	2.29	2.36	2.26	2.36	294637
2002-12-11	2.35	2.39	2.32	2.38	941625
2002-12-12	2.40	2.40	2.37	2.38	201226
2002-12-13	2.37	2.38	2.32	2.32	388033
2002-12-16	2.32	2.35	2.30	2.31	491308
2002-12-17	2.34	2.35	2.30	2.33	583200
2002-12-18	2.35	2.35	2.32	2.32	457895
2002-12-19	2.33	2.33	2.30	2.32	117695
2002-12-20	2.35	2.36	2.30	2.34	650025
2002-12-23	2.34	2.37	2.30	2.33	891498
2002-12-24	2.33	2.35	2.33	2.33	35683
2002-12-26	2.35	2.36	2.31	2.33	201226
2002-12-27	2.31	2.34	2.30	2.33	299186
2002-12-30	2.33	2.37	2.33	2.35	435114
2002-12-31	2.34	2.44	2.30	2.38	676595
2003-01-02	2.42	2.42	2.36	2.42	612808
2003-01-03	2.43	2.45	2.38	2.40	306787
2003-01-06	2.42	2.50	2.42	2.45	716083
2003-01-07	2.43	2.45	2.39	2.42	343989
2003-01-08	2.47	2.47	2.38	2.41	399423
2003-01-09	2.44	2.50	2.42	2.48	644701
2003-01-10	2.48	2.53	2.47	2.51	1216511
2003-01-13	2.54	2.55	2.49	2.50	559651
2003-01-14	2.53	2.53	2.45	2.52	392589
2003-01-15	2.49	2.52	2.45	2.48	422212
2003-01-16	2.46	2.49	2.42	2.43	631033
2003-01-17	2.40	2.44	2.39	2.39	208820
2003-01-21	2.38	2.39	2.29	2.32	657611
2003-01-22	2.32	2.36	2.32	2.36	202745
2003-01-23	2.36	2.39	2.35	2.37	397145
2003-01-24	2.35	2.39	2.29	2.30	394108
2003-01-27	2.29	2.30	2.23	2.27	139725
2003-01-28	2.28	2.32	2.24	2.32	516375
2003-01-29	2.30	2.35	2.30	2.34	976548
2003-01-30	2.34	2.34	2.27	2.31	281720
2003-01-31	2.31	2.31	2.22	2.27	213376
2003-02-03	2.20	2.25	2.19	2.24	820876
2003-02-04	2.24	2.24	2.20	2.22	264262
2003-02-05	2.21	2.21	2.13	2.17	754811
2003-02-06	2.16	2.18	2.13	2.16	1147408
2003-02-07	2.15	2.15	2.06	2.13	473850
2003-02-10	2.08	2.15	2.08	2.11	546750
2003-02-11	2.12	2.17	2.01	2.13	889987
2003-02-12	2.11	2.14	2.09	2.13	328050
2003-02-13	2.13	2.13	2.06	2.13	255901
2003-02-14	2.12	2.17	2.11	2.15	132883
2003-02-18	2.13	2.19	2.12	2.17	181483
2003-02-19	2.17	2.19	2.12	2.16	163258
2003-02-20	2.16	2.17	2.10	2.15	265773
2003-02-21	2.15	2.22	2.14	2.20	273375
2003-02-24	2.20	2.24	2.20	2.20	287795
2003-02-25	2.21	2.29	2.18	2.26	305261
2003-02-26	2.28	2.28	2.19	2.21	416137
2003-02-27	2.21	2.34	2.19	2.24	340951
2003-02-28	2.23	2.24	2.18	2.23	201986
2003-03-03	2.21	2.24	2.21	2.22	181483
2003-03-04	2.24	2.24	2.21	2.23	397145
2003-03-05	2.23	2.24	2.23	2.24	179212
2003-03-06	2.23	2.25	2.18	2.22	572561
2003-03-07	2.22	2.24	2.20	2.23	238436
2003-03-10	2.22	2.23	2.17	2.19	230083
2003-03-11	2.20	2.28	2.19	2.21	149589
2003-03-12	2.20	2.23	2.18	2.19	123011
2003-03-13	2.17	2.20	2.16	2.18	331839
2003-03-14	2.19	2.19	2.10	2.12	754051
2003-03-17	2.11	2.15	2.07	2.15	942376
2003-03-18	2.13	2.15	2.09	2.10	1088176
2003-03-19	2.10	2.11	1.97	1.98	2044237
2003-03-20	1.98	2.01	1.95	2.01	1740487
2003-03-21	2.02	2.06	1.99	2.03	1111725
2003-03-24	2.03	2.09	2.00	2.08	349312
2003-03-25	2.09	2.09	2.01	2.02	963639
2003-03-26	2.01	2.12	2.01	2.09	631800
2003-03-27	2.08	2.15	2.07	2.09	621161
2003-03-28	2.10	2.12	2.05	2.10	300712
2003-03-31	2.11	2.11	2.01	2.06	335636
2003-04-01	2.08	2.11	2.01	2.11	618123
2003-04-02	2.12	2.20	2.12	2.17	608251
2003-04-03	2.17	2.20	2.17	2.20	442708
2003-04-04	2.21	2.23	2.12	2.15	602176
2003-04-07	2.17	2.27	2.16	2.22	632551
2003-04-08	2.25	2.30	2.22	2.25	1016036
2003-04-09	2.24	2.26	2.20	2.23	375123
2003-04-10	2.23	2.33	2.23	2.28	596861
2003-04-11	2.28	2.31	2.26	2.29	1009961
2003-04-14	2.35	2.37	2.30	2.32	435114
2003-04-15	2.29	2.34	2.29	2.32	511051
2003-04-16	2.32	2.33	2.30	2.30	895295
2003-04-17	2.33	2.35	2.30	2.33	285525
2003-04-21	2.34	2.34	2.31	2.32	287795
2003-04-22	2.34	2.40	2.31	2.39	766201
2003-04-23	2.38	2.40	2.35	2.36	662175
2003-04-24	2.36	2.36	2.33	2.34	250586
2003-04-25	2.33	2.33	2.24	2.28	681151
2003-04-28	2.29	2.33	2.27	2.27	1028186
2003-04-29	2.29	2.42	2.28	2.30	1671376
2003-04-30	2.29	2.36	2.29	2.33	682670
2003-05-01	2.36	2.36	2.33	2.36	176926
2003-05-02	2.33	2.41	2.33	2.40	1262073
2003-05-05	2.41	2.44	2.35	2.41	814050
2003-05-06	2.41	2.57	2.41	2.55	1253720
2003-05-07	2.53	2.61	2.53	2.59	760886
2003-05-08	2.60	2.60	2.56	2.59	602176
2003-05-09	2.59	2.66	2.59	2.65	549020
2003-05-12	2.58	2.63	2.58	2.60	375883
2003-05-13	2.58	2.60	2.54	2.58	400183
2003-05-14	2.56	2.58	2.50	2.51	293870
2003-05-15	2.56	2.56	2.47	2.48	143514
2003-05-16	2.50	2.51	2.43	2.45	218700
2003-05-19	2.47	2.59	2.44	2.51	894536
2003-05-20	2.52	2.58	2.52	2.53	369048
2003-05-21	2.52	2.57	2.52	2.54	240714
2003-05-22	2.55	2.57	2.50	2.50	1028945
2003-05-23	2.52	2.54	2.50	2.50	507262
2003-05-27	2.50	2.55	2.50	2.53	233120
2003-05-28	2.55	2.55	2.46	2.50	1016036
2003-05-29	2.51	2.52	2.49	2.52	369048
2003-05-30	2.51	2.64	2.49	2.63	557373
2003-06-02	2.63	2.65	2.51	2.53	1117033
2003-06-03	2.52	2.61	2.52	2.57	495112
2003-06-04	2.58	2.62	2.57	2.58	580162
2003-06-05	2.60	2.66	2.58	2.64	1495201
2003-06-06	2.64	2.70	2.60	2.67	1492923
2003-06-09	2.67	2.67	2.61	2.61	444226
2003-06-10	2.62	2.68	2.60	2.67	203512
2003-06-11	2.68	2.68	2.61	2.63	375883
2003-06-12	2.64	2.65	2.59	2.61	279450
2003-06-13	2.61	2.62	2.56	2.58	354620
2003-06-16	2.60	2.62	2.57	2.61	716083
2003-06-17	2.61	2.61	2.53	2.57	476887
2003-06-18	2.57	2.66	2.54	2.61	765450
2003-06-19	2.62	2.65	2.57	2.59	332598
2003-06-20	2.60	2.60	2.56	2.57	248308
2003-06-23	2.57	2.60	2.52	2.58	539148
2003-06-24	2.57	2.63	2.57	2.63	422964
2003-06-25	2.63	2.66	2.62	2.63	164776
2003-06-26	2.64	2.67	2.63	2.67	261976
2003-06-27	2.66	2.85	2.66	2.79	1627333
2003-06-30	2.84	2.94	2.79	2.84	1282576
2003-07-01	2.90	2.90	2.76	2.84	1176264
2003-07-02	2.84	2.90	2.80	2.80	1410151
2003-07-03	2.80	2.84	2.75	2.79	633311
2003-07-07	2.73	2.86	2.73	2.84	634837
2003-07-08	2.86	2.94	2.86	2.89	555095
2003-07-09	2.91	2.91	2.83	2.88	509533
2003-07-10	2.87	2.88	2.81	2.87	514089
2003-07-11	2.83	2.87	2.81	2.85	801900
2003-07-14	2.84	2.85	2.80	2.82	292351
2003-07-15	2.80	2.88	2.77	2.88	300712
2003-07-16	2.88	2.93	2.86	2.90	328050
2003-07-17	2.83	2.88	2.74	2.74	526998
2003-07-18	2.73	2.81	2.69	2.79	298426
2003-07-21	2.77	2.83	2.77	2.79	230083
2003-07-22	2.79	2.82	2.76	2.81	130612
2003-07-23	2.82	2.82	2.77	2.78	213376
2003-07-24	2.78	2.82	2.75	2.75	263495
2003-07-25	2.76	2.79	2.69	2.72	201226
2003-07-28	2.70	2.80	2.67	2.76	1011487
2003-07-29	2.73	2.73	2.50	2.55	2959276
2003-07-30	2.55	2.56	2.50	2.54	1117033
2003-07-31	2.54	2.55	2.52	2.53	451820
2003-08-01	2.54	2.59	2.52	2.55	1136776
2003-08-04	2.55	2.55	2.50	2.53	260458
2003-08-05	2.52	2.59	2.52	2.54	405498
2003-08-06	2.54	2.58	2.53	2.54	352350
2003-08-07	2.53	2.53	2.49	2.52	564975
2003-08-08	2.53	2.60	2.50	2.57	243751
2003-08-11	2.59	2.59	2.53	2.58	601425
2003-08-12	2.58	2.66	2.58	2.63	895295
2003-08-13	2.63	2.64	2.59	2.61	801133
2003-08-14	2.61	2.61	2.51	2.51	315900
2003-08-15	2.53	2.65	2.53	2.60	451820
2003-08-18	2.65	2.67	2.62	2.67	129845
2003-08-19	2.69	2.77	2.68	2.76	214895
2003-08-20	2.77	2.78	2.70	2.76	277923
2003-08-21	2.77	2.77	2.70	2.77	130612
2003-08-22	2.74	2.81	2.73	2.81	424483
2003-08-25	2.79	2.81	2.79	2.79	147311
2003-08-26	2.78	2.80	2.77	2.79	384995
2003-08-27	2.78	2.83	2.78	2.83	142762
2003-08-28	2.81	2.83	2.76	2.76	227045
2003-08-29	2.78	2.78	2.74	2.75	173137
2003-09-02	2.79	2.80	2.75	2.80	288562
2003-09-03	2.79	2.83	2.76	2.80	208820
2003-09-04	2.79	2.82	2.78	2.79	193633
2003-09-05	2.79	2.84	2.77	2.77	189836
2003-09-08	2.79	2.80	2.77	2.78	115425
2003-09-09	2.77	2.78	2.74	2.75	256661
2003-09-10	2.73	2.76	2.73	2.74	198948
2003-09-11	2.75	2.78	2.74	2.78	205783
2003-09-12	2.77	2.79	2.73	2.77	318170
2003-09-15	2.83	2.84	2.80	2.81	252864
2003-09-16	2.79	2.86	2.79	2.85	171611
2003-09-17	2.84	2.90	2.76	2.76	402461
2003-09-18	2.77	2.77	2.66	2.73	813283
2003-09-19	2.70	2.76	2.67	2.70	523201
2003-09-22	2.69	2.73	2.69	2.72	308298
2003-09-23	2.72	2.75	2.67	2.70	1035787
2003-09-24	2.70	2.71	2.67	2.68	347026
2003-09-25	2.67	2.69	2.65	2.65	848973
2003-09-26	2.64	2.65	2.58	2.61	476120
2003-09-29	2.60	2.63	2.50	2.56	540675
2003-09-30	2.55	2.55	2.47	2.50	1713150
2003-10-01	2.51	2.61	2.50	2.57	791261
2003-10-02	2.57	2.60	2.55	2.59	845936
2003-10-03	2.59	2.64	2.54	2.63	418408
2003-10-06	2.66	2.71	2.57	2.70	891498
2003-10-07	2.69	2.70	2.61	2.66	575598
2003-10-08	2.66	2.66	2.63	2.64	744187
2003-10-09	2.64	2.70	2.64	2.68	561170
2003-10-10	2.69	2.72	2.66	2.67	537637
2003-10-13	2.68	2.69	2.63	2.66	650025
2003-10-14	2.66	2.66	2.62	2.64	399423
2003-10-15	2.64	2.65	2.60	2.60	922633
2003-10-16	2.61	2.64	2.60	2.61	1170948
2003-10-17	2.62	2.62	2.51	2.54	795058
2003-10-20	2.56	2.57	2.53	2.56	549020
2003-10-21	2.57	2.63	2.56	2.60	555095
2003-10-22	2.63	2.66	2.58	2.60	1284862
2003-10-23	2.60	2.62	2.57	2.57	539908
2003-10-24	2.57	2.57	2.53	2.55	367537
2003-10-27	2.55	2.60	2.55	2.58	277923
2003-10-28	2.57	2.60	2.54	2.60	2871948
2003-10-29	2.60	2.77	2.58	2.77	795825
2003-10-30	2.76	2.81	2.76	2.76	498150
2003-10-31	2.79	2.86	2.74	2.82	467775
2003-11-03	2.82	2.88	2.78	2.84	1038825
2003-11-04	2.82	2.82	2.68	2.71	590786
2003-11-05	2.70	2.82	2.70	2.80	451061
2003-11-06	2.79	2.81	2.77	2.79	179212
2003-11-07	2.80	2.80	2.75	2.76	370575
2003-11-10	2.78	2.78	2.75	2.76	205023
2003-11-11	2.77	2.77	2.73	2.75	250586
2003-11-12	2.75	2.80	2.75	2.78	741901
2003-11-13	2.79	2.80	2.78	2.78	539148
2003-11-14	2.79	2.81	2.78	2.81	398664
2003-11-17	2.80	2.82	2.76	2.77	625725
2003-11-18	2.79	2.82	2.72	2.77	536111
2003-11-19	2.77	2.79	2.74	2.77	359176
2003-11-20	2.77	2.77	2.66	2.70	923400
2003-11-21	2.70	2.75	2.67	2.70	716083
2003-11-24	2.71	2.77	2.70	2.77	400950
2003-11-25	2.74	2.82	2.74	2.79	427520
2003-11-26	2.78	2.82	2.77	2.80	954526
2003-11-28	2.82	2.82	2.77	2.79	258187
2003-12-01	2.79	2.90	2.78	2.88	407776
2003-12-02	2.86	3.11	2.86	3.02	1173226
2003-12-03	3.03	3.06	2.96	2.97	781389
2003-12-04	2.95	2.98	2.87	2.98	574087
2003-12-05	2.94	2.97	2.82	2.86	632551
2003-12-08	2.85	2.87	2.72	2.86	299186
2003-12-09	2.86	2.87	2.78	2.81	262736
2003-12-10	2.81	2.81	2.71	2.73	310576
2003-12-11	2.73	2.84	2.73	2.82	444986
2003-12-12	2.83	2.88	2.83	2.85	264262
2003-12-15	2.82	2.89	2.74	2.74	212625
2003-12-16	2.74	2.75	2.65	2.70	319689
2003-12-17	2.70	2.73	2.67	2.67	260458
2003-12-18	2.67	2.76	2.67	2.71	252112
2003-12-19	2.75	2.83	2.71	2.83	1116273
2003-12-22	2.84	2.84	2.76	2.76	530036
2003-12-23	2.79	2.83	2.73	2.80	169333
2003-12-24	2.76	2.79	2.74	2.75	90358
2003-12-26	2.76	2.80	2.73	2.80	37201
2003-12-29	2.77	2.84	2.72	2.75	444226
2003-12-30	2.73	2.80	2.72	2.77	152626
2003-12-31	2.74	2.75	2.69	2.69	366011
2004-01-02	2.71	2.75	2.67	2.73	222489
2004-01-05	2.73	2.78	2.71	2.71	309825
2004-01-06	2.74	2.78	2.71	2.74	486000
2004-01-07	2.71	2.81	2.71	2.78	581673
2004-01-08	2.75	2.82	2.75	2.80	383476
2004-01-09	2.79	2.82	2.76	2.77	353861
2004-01-12	2.77	2.79	2.75	2.77	449550
2004-01-13	2.76	2.77	2.70	2.77	329561
2004-01-14	2.77	2.77	2.71	2.75	222489
2004-01-15	2.75	2.76	2.71	2.75	135161
2004-01-16	2.76	2.76	2.65	2.65	1188414
2004-01-20	2.65	2.65	2.52	2.58	1297764
2004-01-21	2.59	2.67	2.58	2.66	662175
2004-01-22	2.66	2.69	2.62	2.63	341711
2004-01-23	2.38	2.43	2.34	2.41	8219475
2004-01-26	2.42	2.51	2.34	2.49	1132987
2004-01-27	2.48	2.52	2.46	2.49	510300
2004-01-28	2.44	2.49	2.42	2.43	626476
2004-01-29	2.43	2.49	2.43	2.49	921873
2004-01-30	2.44	2.49	2.41	2.45	1272712
2004-02-02	2.41	2.47	2.41	2.46	848214
2004-02-03	2.44	2.46	2.41	2.43	984901
2004-02-04	2.41	2.43	2.40	2.40	249075
2004-02-05	2.41	2.43	2.38	2.38	392589
2004-02-06	2.38	2.44	2.37	2.43	478398
2004-02-09	2.39	2.44	2.39	2.41	1312200
2004-02-10	2.44	2.68	2.41	2.67	1921970
2004-02-11	2.61	2.85	2.61	2.85	2328236
2004-02-12	2.78	2.81	2.68	2.69	1300801
2004-02-13	2.70	2.70	2.61	2.64	489037
2004-02-17	2.64	2.66	2.54	2.55	683437
2004-02-18	2.58	2.65	2.54	2.62	655333
2004-02-19	2.59	2.63	2.50	2.50	1057801
2004-02-20	2.49	2.56	2.49	2.55	1215751
2004-02-23	2.57	2.59	2.50	2.50	267300
2004-02-24	2.51	2.62	2.51	2.62	353101
2004-02-25	2.63	2.72	2.60	2.69	612808
2004-02-26	2.69	2.69	2.53	2.63	1343326
2004-02-27	2.57	2.62	2.52	2.52	293870
2004-03-01	2.52	2.61	2.51	2.61	496623
2004-03-02	2.60	2.60	2.52	2.53	710775
2004-03-03	2.52	2.60	2.50	2.56	307539
2004-03-04	2.53	2.56	2.52	2.56	210339
2004-03-05	2.54	2.60	2.53	2.58	148837
2004-03-08	2.55	2.59	2.53	2.53	814801
2004-03-09	2.55	2.60	2.53	2.58	1582537
2004-03-10	2.57	2.58	2.54	2.57	159461
2004-03-11	2.54	2.65	2.53	2.55	695587
2004-03-12	2.54	2.61	2.53	2.60	326523
2004-03-15	2.59	2.59	2.53	2.54	403987
2004-03-16	2.54	2.58	2.53	2.57	1618220
2004-03-17	2.57	2.61	2.56	2.57	353861
2004-03-18	2.57	2.58	2.47	2.51	307539
2004-03-19	2.53	2.67	2.51	2.57	1012239
2004-03-22	2.55	2.56	2.50	2.50	220211
2004-03-23	2.52	2.54	2.49	2.49	211098
2004-03-24	2.48	2.52	2.48	2.51	170100
2004-03-25	2.48	2.53	2.48	2.52	195151
2004-03-26	2.52	2.58	2.52	2.53	139725
2004-03-29	2.53	2.57	2.52	2.54	261976
2004-03-30	2.56	2.62	2.54	2.59	439670
2004-03-31	2.56	2.63	2.55	2.63	293111
2004-04-01	2.63	2.64	2.58	2.62	656851
2004-04-02	2.66	2.68	2.58	2.59	195911
2004-04-05	2.62	2.63	2.58	2.63	198189
2004-04-06	2.61	2.65	2.54	2.62	614326
2004-04-07	2.60	2.68	2.60	2.68	325764
2004-04-08	2.69	2.69	2.59	2.60	255901
2004-04-12	2.58	2.66	2.57	2.66	173889
2004-04-13	2.65	2.66	2.57	2.60	158701
2004-04-14	2.61	2.61	2.52	2.57	671287
2004-04-15	2.57	2.61	2.54	2.60	121500
2004-04-16	2.61	2.67	2.56	2.63	409295
2004-04-19	2.64	2.69	2.64	2.68	492826
2004-04-20	2.69	2.73	2.68	2.69	403987
2004-04-21	2.71	2.71	2.68	2.70	241473
2004-04-22	2.71	2.71	2.62	2.70	241473
2004-04-23	2.68	2.68	2.61	2.64	176926
2004-04-26	2.65	2.68	2.62	2.66	861883
2004-04-27	2.63	2.65	2.55	2.64	722925
2004-04-28	2.61	2.64	2.58	2.59	294637
2004-04-29	2.61	2.63	2.52	2.57	209587
2004-04-30	2.55	2.57	2.50	2.52	457136
2004-05-03	2.53	2.57	2.52	2.54	416137
2004-05-04	2.51	2.57	2.47	2.53	1049448
2004-05-05	2.52	2.55	2.52	2.55	366011
2004-05-06	2.51	2.57	2.50	2.55	236925
2004-05-07	2.54	2.59	2.44	2.46	350823
2004-05-10	2.46	2.50	2.33	2.48	1262833
2004-05-11	2.45	2.47	2.33	2.45	485233
2004-05-12	2.41	2.52	2.39	2.49	388800
2004-05-13	2.51	2.51	2.40	2.40	186039
2004-05-14	2.40	2.47	2.38	2.44	297675
2004-05-17	2.47	2.51	2.43	2.44	169333
2004-05-18	2.46	2.47	2.43	2.44	299945
2004-05-19	2.47	2.51	2.46	2.50	412333
2004-05-20	2.49	2.52	2.49	2.50	318937
2004-05-21	2.49	2.52	2.49	2.51	176926
2004-05-24	2.50	2.53	2.50	2.52	277923
2004-05-25	2.52	2.53	2.50	2.51	646220
2004-05-26	2.52	2.53	2.50	2.53	305261
2004-05-27	2.51	2.55	2.50	2.52	747976
2004-05-28	2.52	2.55	2.52	2.55	206550
2004-06-01	2.53	2.55	2.52	2.53	223248
2004-06-02	2.52	2.54	2.52	2.53	298426
2004-06-03	2.54	2.54	2.49	2.49	180723
2004-06-04	2.52	2.52	2.48	2.49	102508
2004-06-07	2.51	2.54	2.50	2.53	97200
2004-06-08	2.52	2.61	2.52	2.56	473850
2004-06-09	2.60	2.61	2.55	2.57	298426
2004-06-10	2.58	2.61	2.57	2.59	216414
2004-06-14	2.60	2.60	2.54	2.54	166295
2004-06-15	2.56	2.58	2.52	2.52	115425
2004-06-16	2.51	2.60	2.51	2.58	210339
2004-06-17	2.58	2.60	2.55	2.59	1629611
2004-06-18	2.56	2.61	2.50	2.55	306020
2004-06-21	2.55	2.60	2.55	2.56	186798
2004-06-22	2.57	2.61	2.56	2.59	169333
2004-06-23	2.58	2.61	2.56	2.56	162498
2004-06-24	2.60	2.60	2.56	2.57	94162
2004-06-25	2.55	2.59	2.54	2.57	615086
2004-06-28	2.58	2.60	2.57	2.57	152626
2004-06-29	2.60	2.61	2.59	2.61	100237
2004-06-30	2.61	2.63	2.57	2.63	199708
2004-07-01	2.63	2.63	2.57	2.57	508014
2004-07-02	2.58	2.62	2.58	2.60	141236
2004-07-06	2.59	2.60	2.58	2.58	219451
2004-07-07	2.60	2.60	2.57	2.57	98711
2004-07-08	2.56	2.58	2.53	2.53	209587
2004-07-09	2.56	2.57	2.56	2.57	50111
2004-07-12	2.57	2.63	2.55	2.59	87320
2004-07-13	2.58	2.65	2.58	2.63	319689
2004-07-14	2.62	2.67	2.59	2.60	477639
2004-07-15	2.60	2.60	2.59	2.59	2215089
2004-07-16	2.59	2.60	2.48	2.49	1652400
2004-07-19	2.48	2.50	2.34	2.45	1506600
2004-07-20	2.46	2.50	2.43	2.50	309058
2004-07-21	2.50	2.50	2.43	2.46	160220
2004-07-22	2.10	2.26	2.05	2.25	2178639
2004-07-23	2.25	2.26	2.21	2.24	205783
2004-07-26	2.23	2.27	2.20	2.26	272608
2004-07-27	2.28	2.31	2.26	2.30	322726
2004-07-28	2.31	2.35	2.26	2.33	523961
2004-07-29	2.37	2.41	2.32	2.32	792787
2004-07-30	2.33	2.51	2.33	2.48	1009201
2004-08-02	2.44	2.51	2.39	2.51	494345
2004-08-03	2.49	2.52	2.47	2.49	214895
2004-08-04	2.47	2.52	2.47	2.48	296148
2004-08-05	2.51	2.51	2.46	2.47	274886
2004-08-06	2.44	2.53	2.42	2.42	402461
2004-08-09	2.43	2.45	2.41	2.43	350064
2004-08-10	2.40	2.51	2.40	2.49	192114
2004-08-11	2.46	2.47	2.43	2.46	166295
2004-08-12	2.44	2.48	2.38	2.42	864920
2004-08-13	2.44	2.46	2.42	2.43	192873
2004-08-16	2.43	2.48	2.43	2.44	328801
2004-08-17	2.42	2.48	2.40	2.40	392589
2004-08-18	2.40	2.45	2.38	2.40	381198
2004-08-19	2.38	2.45	2.38	2.41	90358
2004-08-20	2.43	2.43	2.40	2.40	132123
2004-08-23	2.42	2.42	2.37	2.37	150348
2004-08-24	2.42	2.43	2.37	2.37	184520
2004-08-25	2.40	2.44	2.36	2.43	182250
2004-08-26	2.41	2.45	2.37	2.38	124537
2004-08-27	2.36	2.43	2.36	2.40	113139
2004-08-30	2.40	2.41	2.39	2.39	93395
2004-08-31	2.40	2.41	2.37	2.40	173137
2004-09-01	2.39	2.47	2.37	2.37	278683
2004-09-02	2.37	2.41	2.37	2.40	113139
2004-09-03	2.42	2.43	2.39	2.39	141236
2004-09-07	2.38	2.42	2.38	2.41	123011
2004-09-08	2.41	2.42	2.37	2.37	107064
2004-09-09	2.41	2.50	2.39	2.43	217933
2004-09-10	2.45	2.48	2.40	2.47	55426
2004-09-13	2.48	2.48	2.46	2.47	127575
2004-09-14	2.44	2.49	2.44	2.48	100237
2004-09-15	2.47	2.49	2.41	2.45	275645
2004-09-16	2.45	2.45	2.40	2.44	173889
2004-09-17	2.41	2.43	2.38	2.39	514089
2004-09-20	2.39	2.40	2.38	2.38	214895
2004-09-21	2.39	2.44	2.39	2.43	80486
2004-09-22	2.42	2.45	2.42	2.44	104786
2004-09-23	2.45	2.45	2.37	2.39	129845
2004-09-24	2.41	2.42	2.38	2.38	571801
2004-09-27	2.38	2.39	2.36	2.36	120733
2004-09-28	2.37	2.38	2.35	2.35	351583
2004-09-29	2.34	2.36	2.33	2.34	138958
2004-09-30	2.34	2.38	2.30	2.32	205783
2004-10-01	2.36	2.36	2.31	2.34	195151
2004-10-04	2.36	2.37	2.33	2.34	347026
2004-10-05	2.32	2.35	2.26	2.27	536111
2004-10-06	2.28	2.32	2.28	2.31	278683
2004-10-07	2.32	2.32	2.27	2.28	977308
2004-10-08	2.29	2.29	2.21	2.21	276412
2004-10-11	2.28	2.28	2.21	2.22	344748
2004-10-12	2.23	2.24	2.22	2.23	153386
2004-10-13	2.24	2.24	2.19	2.20	153386
2004-10-14	2.18	2.26	2.18	2.22	753300
2004-10-15	2.24	2.26	2.23	2.25	249826
2004-10-18	2.22	2.25	2.22	2.24	484473
2004-10-19	2.25	2.25	2.23	2.23	258187
2004-10-20	2.23	2.26	2.23	2.26	1312951
2004-10-21	2.26	2.26	2.23	2.25	648498
2004-10-22	2.26	2.31	2.25	2.26	940858
2004-10-25	2.24	2.30	2.24	2.30	164776
2004-10-26	2.12	2.27	2.08	2.11	3448314
2004-10-27	2.14	2.15	2.10	2.13	729751
2004-10-28	2.18	2.20	2.10	2.10	577125
2004-10-29	2.14	2.14	2.09	2.11	599898
2004-11-01	2.11	2.19	2.08	2.19	370575
2004-11-02	2.21	2.25	2.17	2.22	771525
2004-11-03	2.23	2.29	2.23	2.28	682670
2004-11-04	2.26	2.26	2.15	2.21	721398
2004-11-05	2.21	2.22	2.17	2.20	427520
2004-11-08	2.19	2.22	2.19	2.20	370575
2004-11-09	2.22	2.23	2.18	2.23	665212
2004-11-10	2.15	2.25	2.15	2.22	938587
2004-11-11	2.23	2.26	2.23	2.25	526239
2004-11-12	2.27	2.32	2.24	2.32	823914
2004-11-15	2.32	2.33	2.28	2.33	237676
2004-11-16	2.28	2.30	2.27	2.28	243751
2004-11-17	2.31	2.33	2.27	2.30	190595
2004-11-18	2.27	2.32	2.27	2.32	205023
2004-11-19	2.29	2.34	2.28	2.28	197437
2004-11-22	2.27	2.35	2.27	2.34	248308
2004-11-23	2.36	2.36	2.27	2.30	347786
2004-11-24	2.29	2.36	2.28	2.34	273375
2004-11-26	2.37	2.43	2.33	2.42	119973
2004-11-29	2.44	2.49	2.40	2.48	341711
2004-11-30	2.48	2.49	2.40	2.48	378920
2004-12-01	2.48	2.53	2.46	2.51	338673
2004-12-02	2.51	2.53	2.49	2.50	200475
2004-12-03	2.49	2.49	2.40	2.40	154145
2004-12-06	2.40	2.46	2.40	2.41	173137
2004-12-07	2.42	2.51	2.42	2.44	257420
2004-12-08	2.42	2.50	2.42	2.49	167062
2004-12-09	2.46	2.52	2.46	2.47	451820
2004-12-10	2.49	2.49	2.46	2.49	198189
2004-12-13	2.51	2.54	2.49	2.54	755570
2004-12-14	2.54	2.61	2.54	2.57	183001
2004-12-15	2.55	2.59	2.45	2.55	705451
2004-12-16	2.54	2.57	2.46	2.47	237676
2004-12-17	2.46	2.49	2.45	2.48	185287
2004-12-20	2.49	2.49	2.42	2.46	251345
2004-12-21	2.48	2.52	2.41	2.46	85050
2004-12-22	2.46	2.50	2.45	2.49	40998
2004-12-23	2.47	2.49	2.42	2.43	123011
2004-12-27	2.46	2.46	2.38	2.43	213376
2004-12-28	2.44	2.48	2.41	2.48	258939
2004-12-29	2.44	2.50	2.42	2.48	185287
2004-12-30	2.50	2.50	2.49	2.49	217933
2004-12-31	2.49	2.51	2.45	2.48	198948
2005-01-03	2.46	2.50	2.45	2.47	277923
2005-01-04	2.50	2.50	2.45	2.49	213376
2005-01-05	2.45	2.50	2.42	2.42	159461
2005-01-06	2.42	2.55	2.42	2.51	397145
2005-01-07	2.55	2.55	2.41	2.43	383476
2005-01-10	2.44	2.52	2.43	2.49	116936
2005-01-11	2.44	2.45	2.42	2.43	85050
2005-01-12	2.40	2.41	2.39	2.41	48600
2005-01-13	2.42	2.45	2.41	2.42	97951
2005-01-14	2.44	2.47	2.44	2.46	82764
2005-01-18	2.44	2.50	2.38	2.40	213376
2005-01-19	2.42	2.46	2.40	2.40	163258
2005-01-20	2.37	2.45	2.36	2.41	263495
2005-01-21	2.45	2.55	2.37	2.44	677362
2005-01-24	2.46	2.49	2.43	2.47	111620
2005-01-25	2.50	2.52	2.49	2.52	111620
2005-01-26	2.52	2.53	2.50	2.52	219451
2005-01-27	2.50	2.55	2.48	2.52	202745
2005-01-28	2.53	2.53	2.44	2.47	141995
2005-01-31	2.50	2.53	2.50	2.53	141236
2005-02-01	2.51	2.51	2.43	2.46	195151
2005-02-02	2.44	2.52	2.44	2.46	779111
2005-02-03	2.45	2.48	2.45	2.48	190595
2005-02-04	2.43	2.50	2.43	2.50	378920
2005-02-07	2.51	2.53	2.51	2.53	256661
2005-02-08	2.51	2.53	2.48	2.49	287036
2005-02-09	2.49	2.51	2.36	2.41	1106401
2005-02-10	2.39	2.40	2.36	2.37	381958
2005-02-11	2.35	2.38	2.35	2.38	189836
2005-02-14	2.38	2.38	2.35	2.37	56186
2005-02-15	2.37	2.46	2.37	2.46	528525
2005-02-16	2.41	2.50	2.41	2.48	319689
2005-02-17	2.49	2.49	2.45	2.45	136687
2005-02-18	2.45	2.45	2.42	2.42	143514
2005-02-22	2.40	2.43	2.37	2.39	208061
2005-02-23	2.41	2.41	2.38	2.40	220970
2005-02-24	2.40	2.41	2.37	2.41	128326
2005-02-25	2.38	2.45	2.38	2.45	50111
2005-02-28	2.46	2.48	2.44	2.46	491308
2005-03-01	2.20	2.36	2.20	2.24	1240811
2005-03-02	2.22	2.25	2.22	2.23	333358
2005-03-03	2.26	2.28	2.24	2.24	241473
2005-03-04	2.28	2.30	2.22	2.23	291600
2005-03-07	2.22	2.23	2.20	2.20	413851
2005-03-08	2.20	2.22	2.18	2.19	408536
2005-03-09	2.18	2.21	2.16	2.18	421445
2005-03-10	2.21	2.21	2.16	2.18	124537
2005-03-11	2.18	2.20	2.18	2.20	317411
2005-03-14	2.21	2.23	2.20	2.22	522450
2005-03-15	2.23	2.25	2.14	2.19	312095
2005-03-16	2.14	2.24	2.14	2.20	353101
2005-03-17	2.19	2.23	2.18	2.20	189836
2005-03-18	2.22	2.22	2.20	2.21	631800
2005-03-21	2.18	2.20	2.18	2.19	209587
2005-03-22	2.19	2.20	2.17	2.17	996300
2005-03-23	2.15	2.18	2.15	2.16	138958
2005-03-24	2.20	2.20	2.17	2.17	397912
2005-03-28	2.19	2.19	2.16	2.17	420686
2005-03-29	2.17	2.18	2.16	2.16	363733
2005-03-30	2.18	2.19	2.16	2.17	1053245
2005-03-31	2.19	2.20	2.17	2.20	754051
2005-04-01	2.21	2.24	2.16	2.19	350064
2005-04-04	2.18	2.19	2.15	2.17	525487
2005-04-05	2.16	2.18	2.15	2.17	608251
2005-04-06	2.16	2.20	2.15	2.18	363733
2005-04-07	2.18	2.18	2.16	2.17	318937
2005-04-08	2.18	2.21	2.18	2.19	298426
2005-04-11	2.18	2.20	2.18	2.18	325012
2005-04-12	2.17	2.20	2.16	2.19	349312
2005-04-13	2.21	2.28	2.21	2.22	420686
2005-04-14	2.23	2.25	2.22	2.22	407025
2005-04-15	2.23	2.29	2.20	2.21	534600
2005-04-18	2.24	2.27	2.20	2.24	705451
2005-04-19	2.25	2.29	2.25	2.27	814801
2005-04-20	2.28	2.28	2.22	2.25	669001
2005-04-21	2.27	2.31	2.24	2.26	466248
2005-04-22	2.25	2.27	2.19	2.19	405498
2005-04-25	2.21	2.22	2.18	2.20	233887
2005-04-26	2.19	2.20	2.16	2.16	358425
2005-04-27	2.16	2.23	2.15	2.16	189076
2005-04-28	2.15	2.15	2.10	2.10	382725
2005-04-29	2.11	2.17	2.07	2.09	419926
2005-05-02	2.09	2.13	2.09	2.13	243000
2005-05-03	2.17	2.30	2.17	2.26	836064
2005-05-04	2.27	2.27	2.21	2.26	390311
2005-05-05	2.25	2.27	2.22	2.24	110101
2005-05-06	2.26	2.28	2.23	2.28	201226
2005-05-09	2.26	2.31	2.25	2.29	274886
2005-05-10	2.27	2.27	2.18	2.19	277923
2005-05-11	2.22	2.22	2.16	2.18	180723
2005-05-12	2.19	2.21	2.16	2.16	246789
2005-05-13	2.19	2.19	2.07	2.08	256661
2005-05-16	2.09	2.17	2.09	2.16	187558
2005-05-17	2.14	2.20	2.14	2.18	151875
2005-05-18	2.21	2.26	2.19	2.24	328050
2005-05-19	2.25	2.29	2.25	2.27	290833
2005-05-20	2.28	2.30	2.28	2.29	277923
2005-05-23	2.30	2.30	2.27	2.27	271848
2005-05-24	2.25	2.28	2.23	2.27	168573
2005-05-25	2.24	2.25	2.21	2.21	309825
2005-05-26	2.21	2.28	2.21	2.28	194400
2005-05-27	2.28	2.30	2.28	2.29	249826
2005-05-31	2.30	2.35	2.29	2.34	400183
2005-06-01	2.32	2.39	2.32	2.39	248308
2005-06-02	2.36	2.37	2.32	2.36	671287
2005-06-03	2.34	2.37	2.34	2.37	120733
2005-06-06	2.34	2.37	2.34	2.37	504225
2005-06-07	2.36	2.38	2.36	2.37	526998
2005-06-08	2.36	2.38	2.35	2.38	684189
2005-06-09	2.37	2.37	2.34	2.37	106312
2005-06-10	2.36	2.37	2.35	2.36	44036
2005-06-13	2.38	2.40	2.36	2.40	602176
2005-06-14	2.38	2.43	2.38	2.43	493586
2005-06-15	2.42	2.44	2.42	2.44	471564
2005-06-16	2.43	2.46	2.39	2.46	559651
2005-06-17	2.06	2.46	2.06	2.39	1031223
2005-06-20	2.38	2.42	2.32	2.41	637875
2005-06-21	2.38	2.46	2.36	2.45	680400
2005-06-22	2.46	2.48	2.46	2.46	965925
2005-06-23	2.46	2.48	2.38	2.39	316651
2005-06-24	2.38	2.40	2.34	2.34	577876
2005-06-27	2.34	2.38	2.33	2.36	243751
2005-06-28	2.37	2.39	2.30	2.32	430558
2005-06-29	2.30	2.39	2.29	2.37	284758
2005-06-30	2.38	2.38	2.30	2.34	205783
2005-07-01	2.34	2.48	2.34	2.47	682670
2005-07-05	2.46	2.51	2.44	2.51	560411
2005-07-06	2.52	2.52	2.42	2.43	299186
2005-07-07	2.41	2.54	2.40	2.47	419926
2005-07-08	2.48	2.52	2.47	2.50	316651
2005-07-11	2.50	2.53	2.50	2.52	486751
2005-07-12	2.52	2.52	2.46	2.48	700895
2005-07-13	2.49	2.59	2.48	2.59	700136
2005-07-14	2.60	2.60	2.51	2.57	696339
2005-07-15	2.54	2.60	2.54	2.59	547501
2005-07-18	2.58	2.59	2.48	2.53	1534689
2005-07-19	3.05	3.07	2.77	2.89	7759286
2005-07-20	2.88	2.92	2.81	2.91	3471862
2005-07-21	2.92	2.97	2.88	2.89	2717795
2005-07-22	2.89	2.98	2.89	2.98	1458000
2005-07-25	2.98	3.01	2.91	2.97	1134498
2005-07-26	2.97	3.01	2.91	2.94	1178550
2005-07-27	2.94	2.94	2.85	2.90	1283336
2005-07-28	2.88	2.94	2.85	2.89	1312951
2005-07-29	2.88	2.96	2.87	2.94	938587
2005-08-01	2.95	2.97	2.84	2.96	703173
2005-08-02	2.96	3.01	2.73	2.91	1230939
2005-08-03	2.91	3.08	2.89	2.99	1314470
2005-08-04	2.96	2.98	2.90	2.91	655333
2005-08-05	2.90	2.95	2.80	2.83	1524825
2005-08-08	2.86	2.93	2.85	2.86	1053245
2005-08-09	2.84	3.09	2.84	3.00	2225720
2005-08-10	3.03	3.25	3.03	3.09	2910676
2005-08-11	3.09	3.12	3.07	3.09	986420
2005-08-12	3.07	3.08	2.96	3.07	873273
2005-08-15	3.06	3.15	3.06	3.14	823914
2005-08-16	3.12	3.14	3.00	3.00	1528614
2005-08-17	2.98	3.04	2.96	3.02	825433
2005-08-18	3.02	3.02	2.95	2.96	276412
2005-08-19	2.95	3.14	2.95	3.00	584711
2005-08-22	2.99	3.09	2.99	3.03	692550
2005-08-23	3.03	3.18	3.01	3.18	964398
2005-08-24	3.15	3.20	3.08	3.11	877070
2005-08-25	3.12	3.16	3.09	3.09	596861
2005-08-26	3.11	3.11	3.05	3.10	419175
2005-08-29	3.08	3.12	3.05	3.09	496623
2005-08-30	3.09	3.10	3.03	3.04	475361
2005-08-31	3.03	3.09	3.00	3.09	378920
2005-09-01	3.07	3.09	3.03	3.07	388033
2005-09-02	3.06	3.09	3.01	3.04	277923
2005-09-06	3.06	3.13	3.06	3.12	1286373
2005-09-07	3.12	3.15	3.12	3.13	416889
2005-09-08	3.12	3.14	3.03	3.10	735826
2005-09-09	3.10	3.13	3.00	3.13	2004750
2005-09-12	3.10	3.17	3.10	3.12	1062358
2005-09-13	3.13	3.13	3.01	3.05	916558
2005-09-14	3.06	3.10	3.01	3.08	906686
2005-09-15	3.08	3.15	3.07	3.09	590786
2005-09-16	3.11	3.12	3.08	3.12	807975
2005-09-19	3.11	3.13	3.06	3.11	388033
2005-09-20	3.13	3.13	3.01	3.03	376650
2005-09-21	3.04	3.05	2.87	2.93	1372183
2005-09-22	2.92	3.02	2.89	3.00	758608
2005-09-23	3.01	3.04	2.96	3.03	1245375
2005-09-26	3.05	3.07	2.97	3.03	1530900
2005-09-27	3.03	3.03	2.90	2.98	744187
2005-09-28	2.99	3.01	2.92	2.93	504976
2005-09-29	2.93	2.94	2.78	2.93	597620
2005-09-30	2.92	3.03	2.91	3.02	718361
2005-10-03	3.02	3.14	3.01	3.13	1532411
2005-10-04	3.13	3.21	3.13	3.18	1353958
2005-10-05	3.18	3.19	3.02	3.03	734308
2005-10-06	3.03	3.08	2.99	3.00	997051
2005-10-07	3.37	3.46	3.26	3.36	5413576
2005-10-10	3.39	3.43	3.31	3.32	1197526
2005-10-11	3.32	3.40	3.30	3.32	1858950
2005-10-12	3.29	3.31	3.21	3.22	942376
2005-10-13	3.22	3.32	3.22	3.28	1170948
2005-10-14	3.28	3.34	3.25	3.29	767720
2005-10-17	3.30	3.30	3.23	3.30	471564
2005-10-18	3.31	3.31	3.22	3.23	439670
2005-10-19	3.21	3.36	3.21	3.34	1800470
2005-10-20	3.35	3.35	3.23	3.29	943136
2005-10-21	3.28	3.39	3.28	3.29	1084387
2005-10-24	3.30	3.34	3.26	3.30	652295
2005-10-25	3.29	3.59	3.29	3.42	1926526
2005-10-26	3.41	3.48	3.37	3.39	1429895
2005-10-27	3.38	3.39	3.23	3.25	858086
2005-10-28	3.26	3.36	3.23	3.25	989458
2005-10-31	3.27	3.38	3.25	3.38	1337251
2005-11-01	3.38	3.54	3.37	3.47	1739720
2005-11-02	3.71	3.75	3.30	3.32	4028476
2005-11-03	3.34	3.49	3.29	3.41	3682201
2005-11-04	3.41	3.52	3.39	3.52	1768576
2005-11-07	3.53	3.56	3.46	3.54	2350258
2005-11-08	3.56	3.63	3.52	3.62	1782245
2005-11-09	3.60	3.60	3.48	3.58	2574273
2005-11-10	3.58	3.68	3.55	3.63	1303839
2005-11-11	3.63	3.64	3.58	3.62	1873370
2005-11-14	3.59	3.66	3.59	3.65	1308395
2005-11-15	3.67	3.68	3.55	3.55	2090551
2005-11-16	3.57	3.70	3.56	3.68	972751
2005-11-17	3.70	3.79	3.67	3.76	624958
2005-11-18	3.79	3.80	3.61	3.66	1745036
2005-11-21	3.66	3.72	3.65	3.71	805689
2005-11-22	3.70	3.73	3.65	3.72	1135258
2005-11-23	3.72	3.74	3.62	3.63	1177783
2005-11-25	3.65	3.65	3.62	3.63	459414
2005-11-28	3.62	3.65	3.57	3.59	1087425
2005-11-29	3.57	3.57	3.48	3.51	991736
2005-11-30	3.51	3.59	3.50	3.59	2096626
2005-12-01	3.60	3.73	3.60	3.70	1584048
2005-12-02	3.70	3.76	3.67	3.74	1005412
2005-12-05	3.74	3.77	3.62	3.76	1489886
2005-12-06	3.77	3.77	3.71	3.74	1378258
2005-12-07	3.73	3.80	3.73	3.80	1453436
2005-12-08	3.81	3.97	3.80	3.95	1699473
2005-12-09	3.95	3.98	3.83	3.88	2161173
2005-12-12	3.90	3.93	3.87	3.87	784426
2005-12-13	3.87	3.90	3.79	3.82	595350
2005-12-14	3.82	3.90	3.80	3.90	508014
2005-12-15	3.89	3.92	3.88	3.91	1223345
2005-12-16	3.92	3.95	3.89	3.92	1256758
2005-12-19	3.92	3.96	3.87	3.90	975789
2005-12-20	3.90	3.90	3.79	3.81	568764
2005-12-21	3.82	3.90	3.81	3.87	343989
2005-12-22	3.90	3.98	3.75	3.82	1246886
2005-12-23	3.80	3.99	3.79	3.86	833026
2005-12-27	3.84	3.95	3.84	3.95	540675
2005-12-28	3.96	3.99	3.87	3.95	766961
2005-12-29	3.92	3.94	3.86	3.88	495112
2005-12-30	3.85	3.89	3.81	3.85	646220
2006-01-03	3.85	4.07	3.84	4.02	3196961
2006-01-04	4.04	4.04	3.82	3.87	2343423
2006-01-05	3.90	4.18	3.87	4.05	3234170
2006-01-06	4.10	4.10	3.97	4.00	1491412
2006-01-09	4.02	4.15	4.02	4.10	1415475
2006-01-10	4.12	4.14	3.97	4.03	1287900
2006-01-11	4.05	4.05	3.96	3.97	1068433
2006-01-12	3.97	4.02	3.94	3.99	1111725
2006-01-13	4.02	4.05	3.99	4.02	331087
2006-01-17	4.03	4.03	3.80	3.82	1391175
2006-01-18	3.81	4.02	3.81	3.98	1328139
2006-01-19	3.98	4.02	3.93	3.94	1058561
2006-01-20	3.98	3.98	3.73	3.75	1688083
2006-01-23	3.79	3.82	3.73	3.74	1869573
2006-01-24	3.76	3.80	3.71	3.73	1420023
2006-01-25	3.74	3.90	3.68	3.88	1917414
2006-01-26	3.92	4.00	3.86	3.97	1272712
2006-01-27	4.00	4.06	3.95	3.99	1047170
2006-01-30	3.96	4.07	3.96	4.03	1183858
2006-01-31	4.14	4.19	3.98	4.01	2559845
2006-02-01	4.02	4.23	3.98	4.19	1617461
2006-02-02	4.20	4.20	3.92	3.99	842139
2006-02-03	3.99	4.06	3.98	4.03	852011
2006-02-06	4.05	4.09	4.02	4.07	1064636
2006-02-07	4.07	4.07	4.01	4.04	735826
2006-02-08	4.06	4.10	4.01	4.03	975789
2006-02-09	4.02	4.13	4.02	4.10	874800
2006-02-10	4.12	4.12	4.10	4.10	634070
2006-02-13	4.12	4.14	4.10	4.10	941625
2006-02-14	4.13	4.21	4.10	4.18	1041095
2006-02-15	4.19	4.23	4.16	4.21	612808
2006-02-16	4.24	4.26	4.18	4.21	943136
2006-02-17	4.23	4.23	4.03	4.07	915798
2006-02-21	4.07	4.09	4.04	4.08	984150
2006-02-22	4.09	4.21	4.09	4.19	776833
2006-02-23	4.21	4.25	4.13	4.21	608251
2006-02-24	4.21	4.24	4.19	4.21	993262
2006-02-27	4.24	4.25	4.20	4.24	1287133
2006-02-28	4.23	4.26	4.16	4.22	1307636
2006-03-01	4.23	4.30	4.22	4.23	1054764
2006-03-02	4.23	4.63	4.20	4.33	2366964
2006-03-03	4.34	4.35	4.21	4.26	1054012
2006-03-06	4.36	4.42	4.22	4.25	2223450
2006-03-07	4.25	4.28	4.20	4.25	834545
2006-03-08	4.23	4.25	4.12	4.16	1108687
2006-03-09	4.19	4.21	4.15	4.19	1098048
2006-03-10	4.21	4.26	4.20	4.23	1308395
2006-03-13	4.27	4.32	4.25	4.30	1303087
2006-03-14	4.29	4.35	4.22	4.35	990976
2006-03-15	4.38	4.48	4.35	4.46	832275
2006-03-16	4.51	4.73	4.48	4.72	2116370
2006-03-17	4.74	4.76	4.52	4.60	1449639
2006-03-20	4.62	4.66	4.55	4.64	990225
2006-03-21	4.66	4.74	4.62	4.69	1261314
2006-03-22	4.68	4.77	4.68	4.74	723676
2006-03-23	4.72	4.76	4.66	4.69	454098
2006-03-24	4.66	4.77	4.63	4.75	779870
2006-03-27	4.77	4.77	4.72	4.77	537637
2006-03-28	4.76	4.84	4.71	4.76	849733
2006-03-29	4.78	4.81	4.73	4.76	1206639
2006-03-30	4.76	4.76	4.62	4.67	836823
2006-03-31	4.69	4.72	4.64	4.67	675836
2006-04-03	4.72	4.82	4.63	4.71	826200
2006-04-04	4.68	4.81	4.58	4.75	822395
2006-04-05	4.77	4.87	4.71	4.81	640145
2006-04-06	4.81	4.86	4.76	4.84	819358
2006-04-07	4.86	4.90	4.74	4.76	827711
2006-04-10	4.78	4.87	4.71	4.83	547501
2006-04-11	4.83	4.85	4.62	4.64	706970
2006-04-12	4.63	4.76	4.62	4.75	390311
2006-04-13	4.72	4.74	4.69	4.71	579395
2006-04-17	4.69	4.82	4.67	4.79	796576
2006-04-18	4.82	4.94	4.78	4.87	796576
2006-04-19	4.89	5.03	4.85	5.02	489037
2006-04-20	5.86	6.54	5.66	6.48	13708238
2006-04-21	6.53	6.61	6.34	6.48	2868911
2006-04-24	6.47	6.66	6.33	6.55	2357100
2006-04-25	6.55	6.58	6.36	6.41	1517223
2006-04-26	6.43	6.68	6.35	6.47	1831612
2006-04-27	6.46	7.03	6.45	6.98	3903939
2006-04-28	7.12	7.19	7.00	7.01	3644233
2006-05-01	7.04	7.07	6.88	6.98	3086100
2006-05-02	6.42	7.23	6.20	7.23	8580937
2006-05-03	7.24	7.31	6.95	6.97	2251539
2006-05-04	7.00	7.34	6.97	7.20	3284289
2006-05-05	7.20	7.30	7.02	7.02	2589461
2006-05-08	7.10	7.10	6.79	6.85	2454300
2006-05-09	6.83	6.97	6.72	6.90	2764125
2006-05-10	6.93	7.02	6.85	6.96	1182339
2006-05-11	6.98	7.13	6.92	7.00	1366108
2006-05-12	7.00	7.01	6.75	6.78	1515712
2006-05-15	6.74	6.76	6.58	6.69	2446698
2006-05-16	6.65	6.80	6.58	6.70	2123212
2006-05-17	6.64	6.75	6.54	6.62	1756426
2006-05-18	6.64	6.84	6.64	6.72	1249164
2006-05-19	6.64	6.98	6.61	6.83	1551395
2006-05-22	6.80	6.84	6.61	6.77	1349401
2006-05-23	6.83	7.08	6.71	6.72	1251450
2006-05-24	6.71	7.01	6.49	6.67	1687323
2006-05-25	6.76	6.83	6.64	6.79	813283
2006-05-26	6.91	7.15	6.66	6.73	1178038
2006-05-30	6.74	6.78	6.39	6.50	1362825
2006-05-31	6.50	6.61	6.24	6.32	2458350
2006-06-01	6.32	6.71	6.28	6.65	1647337
2006-06-02	6.71	6.86	6.58	6.66	1722763
2006-06-05	6.67	6.67	6.45	6.52	2216362
2006-06-06	6.48	6.48	5.95	5.98	2192563
2006-06-07	6.00	6.07	5.72	5.74	2156113
2006-06-08	5.68	5.71	5.23	5.48	4674201
2006-06-09	5.48	5.70	5.47	5.56	1120837
2006-06-12	5.52	5.56	5.29	5.35	2134851
2006-06-13	5.33	5.34	4.99	5.15	2957512
2006-06-14	5.12	5.26	4.97	5.03	1571400
2006-06-15	5.48	6.02	5.33	5.94	4025188
2006-06-16	5.95	5.95	5.67	5.73	2895750
2006-06-19	5.70	5.80	5.49	5.52	1589113
2006-06-20	5.50	5.60	5.45	5.49	1015026
2006-06-21	5.46	5.65	5.20	5.42	2697801
2006-06-22	5.37	5.76	5.37	5.70	1623538
2006-06-23	5.68	5.91	5.64	5.86	1669612
2006-06-26	5.88	5.95	5.75	5.85	1542037
2006-06-27	5.88	5.98	5.64	5.68	1478250
2006-06-28	5.72	5.76	5.43	5.46	1528875
2006-06-29	5.48	5.90	5.40	5.88	1210438
2006-06-30	5.95	5.96	5.80	5.85	3149376
2006-07-03	5.87	6.06	5.87	5.90	768487
2006-07-05	5.83	5.87	5.51	5.57	1390162
2006-07-06	5.58	5.69	5.41	5.50	1756687
2006-07-07	5.52	5.52	5.37	5.43	1156482
2006-07-10	5.49	5.70	5.41	5.63	1078327
2006-07-11	5.65	5.75	5.56	5.75	1512270
2006-07-12	5.71	5.92	5.69	5.76	1675125
2006-07-13	5.80	5.82	5.58	5.69	2166805
2006-07-14	5.71	5.71	5.49	5.59	1405755
2006-07-17	5.61	5.73	5.55	5.60	1307243
2006-07-18	5.62	5.63	5.25	5.40	1672675
2006-07-19	5.39	5.69	5.30	5.68	1556658
2006-07-20	5.73	5.80	5.47	5.51	1646826
2006-07-21	5.53	5.60	5.26	5.56	1326724
2006-07-24	5.61	5.90	5.61	5.80	1541374
2006-07-25	5.84	6.03	5.63	5.84	1616987
2006-07-26	5.80	6.05	5.64	5.99	2026301
2006-07-27	6.87	7.01	6.12	6.40	6141465
2006-07-28	6.47	6.79	6.44	6.76	2423221
2006-07-31	6.72	6.94	6.58	6.61	1709651
2006-08-01	6.59	6.60	6.39	6.52	2571674
2006-08-02	6.58	6.65	6.54	6.62	1675768
2006-08-03	6.52	6.72	6.52	6.67	3396578
2006-08-04	6.74	6.81	6.57	6.67	1717468
2006-08-07	6.72	6.79	6.57	6.71	996730
2006-08-08	6.79	6.79	6.46	6.64	1813473
2006-08-09	6.67	6.71	6.31	6.43	1844709
2006-08-10	6.34	6.65	6.28	6.61	1189976
2006-08-11	6.62	6.67	6.48	6.52	718161
2006-08-14	6.57	6.66	6.44	6.50	1227560
2006-08-15	6.62	6.70	6.52	6.63	1577206
2006-08-16	6.70	6.89	6.60	6.87	2272738
2006-08-17	6.89	7.23	6.70	6.80	2370925
2006-08-18	6.84	6.84	6.68	6.80	1246109
2006-08-21	6.79	6.98	6.72	6.93	1127008
2006-08-22	7.13	7.45	7.12	7.25	2583439
2006-08-23	7.30	7.31	6.84	6.90	1532950
2006-08-24	6.94	7.00	6.73	6.80	975903
2006-08-25	6.77	6.96	6.75	6.89	767961
2006-08-28	6.93	7.12	6.90	7.09	1351793
2006-08-29	7.14	7.28	7.05	7.21	1533006
2006-08-30	7.29	7.29	7.07	7.10	785097
2006-08-31	7.29	7.30	7.13	7.28	961713
2006-09-01	7.26	7.39	7.21	7.27	878014
2006-09-05	7.43	7.53	7.36	7.53	1361270
2006-09-06	7.51	7.88	7.44	7.67	3016860
2006-09-07	7.60	7.75	7.28	7.31	2264096
2006-09-08	7.36	7.44	7.34	7.39	831804
2006-09-11	7.39	7.42	7.04	7.13	2191252
2006-09-12	7.11	7.51	7.10	7.51	990630
2006-09-13	7.60	7.70	7.50	7.60	1059282
2006-09-14	7.63	7.70	7.47	7.64	948469
2006-09-15	7.72	7.72	7.52	7.56	967246
2006-09-18	7.70	7.75	7.57	7.71	1165291
2006-09-19	7.80	7.84	7.48	7.53	1346204
2006-09-20	7.61	7.82	7.59	7.77	1067838
2006-09-21	7.80	7.85	7.58	7.62	1043887
2006-09-22	7.56	7.61	7.45	7.60	910647
2006-09-25	7.60	7.76	7.49	7.61	1436616
2006-09-26	7.62	7.77	7.61	7.74	1265609
2006-09-27	7.78	7.98	7.67	7.93	1569228
2006-09-28	7.97	8.04	7.72	7.75	1143846
2006-09-29	7.81	7.95	7.75	7.75	998608
2006-10-02	7.78	8.06	7.77	8.01	1385935
2006-10-03	7.96	7.99	7.73	7.94	1649646
2006-10-04	8.00	8.31	7.97	8.26	1573303
2006-10-05	8.30	8.33	8.06	8.18	1085567
2006-10-06	8.19	8.51	8.07	8.48	1261438
2006-10-09	8.51	8.52	8.07	8.26	2342656
2006-10-10	8.30	8.53	8.22	8.28	1686217
2006-10-11	8.28	8.28	7.95	8.00	2029212
2006-10-12	7.96	8.23	7.62	8.23	2865025
2006-10-13	8.24	8.40	8.16	8.29	1087612
2006-10-16	8.32	8.42	8.27	8.38	1035772
2006-10-17	8.34	8.47	8.16	8.36	1473187
2006-10-18	8.32	8.32	8.10	8.19	1463563
2006-10-19	8.19	8.30	8.01	8.20	1230957
2006-10-20	8.24	8.24	8.04	8.08	615686
2006-10-23	8.07	8.27	8.03	8.23	829465
2006-10-24	8.20	8.23	8.10	8.15	1016393
2006-10-25	8.16	8.36	8.10	8.24	950251
2006-10-26	8.32	8.71	8.21	8.67	1710963
2006-10-27	8.68	8.83	8.35	8.59	1716941
2006-10-30	8.66	8.83	8.59	8.72	1307952
2006-10-31	8.71	8.72	8.39	8.52	1711018
2006-11-01	8.36	8.42	7.97	8.10	4779015
2006-11-02	8.00	8.15	7.33	8.13	3229444
2006-11-03	8.15	8.26	7.92	8.02	1211031
2006-11-06	8.07	8.14	7.57	7.65	5218480
2006-11-07	7.68	7.81	7.54	7.64	2385009
2006-11-08	7.59	7.85	7.55	7.72	1776375
2006-11-09	7.70	7.72	7.30	7.38	2451470
2006-11-10	7.33	7.59	7.33	7.58	1321029
2006-11-13	7.53	7.57	7.38	7.44	1157530
2006-11-14	7.38	7.51	7.37	7.50	1577475
2006-11-15	7.46	7.63	7.46	7.52	1086782
2006-11-16	7.35	7.50	7.31	7.46	1194451
2006-11-17	7.44	7.44	7.27	7.35	903580
2006-11-20	7.27	7.56	7.23	7.52	1193540
2006-11-21	7.22	7.37	7.15	7.28	2369963
2006-11-22	7.22	7.28	7.08	7.19	1067888
2006-11-24	7.12	7.30	7.12	7.15	560535
2006-11-27	7.12	7.13	6.83	6.84	2000902
2006-11-28	6.83	7.16	6.81	7.15	2541415
2006-11-29	7.07	7.22	7.03	7.20	1464237
2006-11-30	7.21	7.33	7.11	7.26	1275157
2006-12-01	7.23	7.37	7.09	7.22	1198035
2006-12-04	7.22	7.55	7.22	7.54	1377096
2006-12-05	7.56	7.73	7.44	7.65	1728302
2006-12-06	7.68	7.78	7.57	7.72	1272879
2006-12-07	7.78	7.87	7.73	7.78	1065205
2006-12-08	7.37	7.37	6.71	7.18	10270460
2006-12-11	7.21	7.21	6.95	7.16	2109645
2006-12-12	7.16	7.20	7.02	7.14	1136121
2006-12-13	7.21	7.25	7.14	7.17	990847
2006-12-14	7.21	7.48	7.20	7.37	870066
2006-12-15	7.41	7.50	7.13	7.17	1494855
2006-12-18	7.16	7.29	7.05	7.07	882672
2006-12-19	7.05	7.05	6.87	6.94	1955193
2006-12-20	6.93	7.10	6.80	7.01	2211851
2006-12-21	7.02	7.10	6.89	6.93	1250219
2006-12-22	6.94	7.00	6.85	6.96	780035
2006-12-26	6.91	7.07	6.91	7.01	572710
2006-12-27	7.04	7.31	7.04	7.26	1567243
2006-12-28	7.25	7.25	6.99	7.04	1105057
2006-12-29	7.02	7.11	6.92	6.93	834953
2007-01-03	6.97	7.41	6.97	7.11	2339163
2007-01-04	7.05	7.40	7.01	7.31	2063247
2007-01-05	7.29	7.29	7.06	7.12	1346569
2007-01-08	6.97	6.99	6.67	6.91	3851879
2007-01-09	6.93	7.01	6.80	6.97	1078074
2007-01-10	6.94	7.10	6.89	6.99	798260
2007-01-11	6.99	7.00	6.81	6.88	2001672
2007-01-12	6.86	6.95	6.80	6.91	1256001
2007-01-16	6.77	6.77	6.28	6.41	4795443
2007-01-17	6.40	6.57	6.30	6.32	2929532
2007-01-18	6.30	6.36	6.23	6.28	1398910
2007-01-19	6.26	6.26	6.01	6.11	3033981
2007-01-22	6.13	6.14	5.98	6.00	1403542
2007-01-23	6.00	6.08	5.95	6.02	2484609
2007-01-24	6.00	6.25	6.00	6.22	1734412
2007-01-25	6.20	6.22	6.00	6.06	855618
2007-01-26	6.03	6.15	6.03	6.11	856372
2007-01-29	6.02	6.19	5.99	6.04	1806057
2007-01-30	5.99	6.00	5.84	5.90	1700276
2007-01-31	5.87	5.91	5.78	5.87	2747747
2007-02-01	5.92	6.03	5.86	6.03	2602975
2007-02-02	6.01	6.18	6.01	6.17	2871374
2007-02-05	6.18	6.24	6.08	6.13	1728828
2007-02-06	6.13	6.15	6.05	6.13	1937641
2007-02-07	6.12	6.21	6.04	6.14	1564175
2007-02-08	6.12	6.21	6.12	6.18	1071630
2007-02-09	6.17	6.20	5.99	6.03	740031
2007-02-12	6.01	6.02	5.80	5.94	2110779
2007-02-13	5.94	6.02	5.93	5.97	1147177
2007-02-14	5.96	5.97	5.86	5.88	1053794
2007-02-15	5.90	5.94	5.82	5.85	1060031
2007-02-16	5.85	5.85	5.74	5.82	1087531
2007-02-20	5.82	5.93	5.63	5.85	1632013
2007-02-21	5.83	5.90	5.75	5.78	889866
2007-02-22	5.78	5.87	5.71	5.74	1002552
2007-02-23	5.72	5.77	5.64	5.72	749614
2007-02-26	5.75	5.81	5.61	5.63	1403087
2007-02-27	5.59	5.82	5.40	5.70	2750679
2007-02-28	5.73	5.91	5.66	5.84	3444297
2007-03-01	5.43	5.91	5.41	5.64	4695868
2007-03-02	5.62	5.97	5.58	5.68	3715333
2007-03-05	5.70	5.75	5.52	5.55	2406996
2007-03-06	5.63	5.94	5.59	5.89	3178019
2007-03-07	5.86	5.89	5.73	5.82	1565978
2007-03-08	5.83	5.86	5.65	5.76	1763962
2007-03-09	5.80	5.83	5.76	5.81	1341279
2007-03-12	5.81	5.84	5.79	5.80	1046444
2007-03-13	5.76	5.83	5.68	5.72	1196466
2007-03-14	5.72	5.86	5.65	5.82	1968082
2007-03-15	5.80	5.94	5.80	5.94	1920631
2007-03-16	5.95	6.01	5.86	5.89	1862843
2007-03-19	5.90	5.96	5.86	5.91	958513
2007-03-20	5.90	5.98	5.90	5.97	652227
2007-03-21	5.98	6.06	5.88	6.01	667647
2007-03-22	6.01	6.14	5.96	6.13	1134896
2007-03-23	6.10	6.15	5.98	6.00	1582699
2007-03-26	5.98	6.01	5.85	5.95	1431862
2007-03-27	5.91	5.91	5.79	5.84	737955
2007-03-28	5.80	5.85	5.68	5.82	1499973
2007-03-29	5.86	5.87	5.63	5.75	1152564
2007-03-30	5.76	5.79	5.65	5.77	1131787
2007-04-02	5.76	5.84	5.66	5.83	1327509
2007-04-03	5.83	6.01	5.83	6.00	3157607
2007-04-04	6.01	6.01	5.90	5.93	898801
2007-04-05	5.92	5.95	5.90	5.93	735333
2007-04-09	5.96	5.96	5.85	5.88	694615
2007-04-10	5.86	5.89	5.82	5.86	1205001
2007-04-11	5.88	5.90	5.83	5.83	784135
2007-04-12	5.83	5.94	5.75	5.91	745043
2007-04-13	5.90	6.03	5.90	6.03	1233427
2007-04-16	6.04	6.18	6.03	6.16	786591
2007-04-17	6.15	6.19	6.13	6.18	1232632
2007-04-18	6.16	6.19	6.04	6.15	858179
2007-04-19	6.12	6.22	6.05	6.17	1812957
2007-04-20	6.23	6.25	6.14	6.17	1479925
2007-04-23	6.15	6.17	6.04	6.16	907579
2007-04-24	6.15	6.15	6.03	6.12	1123718
2007-04-25	6.15	6.16	6.10	6.15	785917
2007-04-26	6.13	6.20	6.07	6.16	1061348
2007-04-27	6.16	6.18	6.07	6.11	1645206
2007-04-30	6.09	6.12	5.86	5.88	2203741
2007-05-01	5.83	6.35	5.71	6.22	2935197
2007-05-02	6.22	6.30	6.08	6.19	2290518
2007-05-03	6.16	6.22	6.11	6.20	1339036
2007-05-04	6.20	6.21	6.15	6.17	1019749
2007-05-07	6.07	6.21	6.06	6.10	854833
2007-05-08	6.06	6.12	6.00	6.11	602827
2007-05-09	6.06	6.19	6.03	6.17	531076
2007-05-10	6.13	6.13	6.03	6.06	937914
2007-05-11	6.08	6.11	6.04	6.09	496575
2007-05-14	6.07	6.10	6.03	6.09	894791
2007-05-15	6.06	6.11	5.97	6.00	1228567
2007-05-16	6.00	6.16	5.97	6.13	786393
2007-05-17	6.09	6.18	6.03	6.11	978424
2007-05-18	6.11	6.32	6.10	6.26	1102815
2007-05-21	6.25	6.49	6.21	6.44	1595057
2007-05-22	6.42	6.53	6.38	6.49	1309248
2007-05-23	6.53	6.62	6.50	6.53	1577571
2007-05-24	6.52	6.67	6.47	6.54	2451546
2007-05-25	6.54	6.56	6.35	6.45	1017830
2007-05-29	6.45	6.46	6.36	6.41	649463
2007-05-30	6.36	6.45	6.30	6.43	865728
2007-05-31	6.42	6.48	6.39	6.44	700543
2007-06-01	6.45	6.61	6.45	6.56	1503243
2007-06-04	6.56	6.56	6.50	6.52	1250938
2007-06-05	6.49	6.53	6.43	6.47	856453
2007-06-06	6.42	6.44	6.26	6.32	1659614
2007-06-07	6.28	6.37	6.12	6.17	1162922
2007-06-08	6.15	6.32	6.15	6.26	1040004
2007-06-11	6.21	6.25	6.11	6.14	912085
2007-06-12	6.10	6.12	6.06	6.07	974146
2007-06-13	6.09	6.17	6.05	6.13	1037164
2007-06-14	6.40	6.45	6.29	6.41	2822485
2007-06-15	6.51	6.55	6.39	6.46	2382073
2007-06-18	6.46	6.46	6.34	6.37	1519696
2007-06-19	6.34	6.43	6.22	6.39	1408848
2007-06-20	6.43	6.49	6.38	6.40	1564206
2007-06-21	6.38	6.46	6.27	6.34	886950
2007-06-22	6.32	6.40	6.23	6.30	3202740
2007-06-25	6.27	6.50	6.27	6.35	1219429
2007-06-26	6.36	6.51	6.35	6.45	2357788
2007-06-27	6.41	6.49	6.33	6.47	942116
2007-06-28	6.47	6.69	6.47	6.62	1550137
2007-06-29	6.63	6.63	6.44	6.47	1147501
2007-07-02	6.51	6.57	6.48	6.51	925308
2007-07-03	6.49	6.53	6.39	6.43	594929
2007-07-05	6.42	6.45	6.34	6.42	940222
2007-07-06	6.38	6.52	6.35	6.47	646405
2007-07-09	6.48	6.48	6.38	6.42	1439719
2007-07-10	6.41	6.42	6.32	6.34	836487
2007-07-11	6.33	6.44	6.30	6.42	1122665
2007-07-12	6.43	6.50	6.37	6.43	918595
2007-07-13	6.39	6.54	6.34	6.50	1041604
2007-07-16	6.47	6.49	6.37	6.38	1243557
2007-07-17	6.38	6.49	6.38	6.42	1314645
2007-07-18	6.37	6.42	6.34	6.41	903717
2007-07-19	6.44	6.53	6.41	6.50	866553
2007-07-20	6.49	6.51	6.32	6.34	998694
2007-07-23	6.34	6.38	6.29	6.34	927718
2007-07-24	6.28	6.41	6.19	6.25	1608098
2007-07-25	6.23	6.23	5.97	6.08	1288887
2007-07-26	5.98	6.03	5.83	5.93	911984
2007-07-27	5.95	6.04	5.84	5.92	1440220
2007-07-30	5.91	5.92	5.57	5.71	1967895
2007-07-31	5.76	5.83	5.57	5.57	1559371
2007-08-01	5.55	5.60	5.39	5.56	2409831
2007-08-02	5.57	5.57	5.37	5.44	1766301
2007-08-03	5.41	5.44	5.06	5.07	2984080
2007-08-06	5.09	5.37	4.98	5.36	4358615
2007-08-07	5.60	5.93	5.05	5.28	8179557
2007-08-08	5.27	5.27	4.86	4.95	4926020
2007-08-09	4.95	4.95	4.64	4.82	6236352
2007-08-10	4.72	5.22	4.67	5.11	4455673
2007-08-13	5.15	5.29	5.03	5.04	3557383
2007-08-14	5.04	5.17	4.90	4.94	2326983
2007-08-15	4.93	5.01	4.75	4.76	2357368
2007-08-16	4.73	4.80	4.48	4.72	3758020
2007-08-17	4.91	4.91	4.62	4.83	2498500
2007-08-20	4.87	4.94	4.78	4.89	1091044
2007-08-21	4.88	5.10	4.82	5.02	1490496
2007-08-22	5.08	5.09	4.95	5.04	1619559
2007-08-23	5.08	5.16	5.04	5.05	1566241
2007-08-24	5.06	5.24	5.01	5.21	1600818
2007-08-27	5.19	5.22	5.02	5.07	1035448
2007-08-28	5.02	5.06	4.92	4.93	1135260
2007-08-29	4.98	5.06	4.84	5.03	1154234
2007-08-30	4.97	5.13	4.93	5.05	1174920
2007-08-31	5.07	5.11	4.83	4.86	1306028
2007-09-04	4.84	4.85	4.68	4.78	1360329
2007-09-05	4.73	4.74	4.57	4.61	1233047
2007-09-06	4.62	4.63	4.46	4.56	1290173
2007-09-07	4.48	4.49	4.37	4.45	1277375
2007-09-10	4.46	4.56	4.41	4.50	1835986
2007-09-11	4.52	4.54	4.30	4.34	3848026
2007-09-12	4.30	4.32	3.95	3.97	5577584
2007-09-13	3.97	3.97	3.76	3.89	4651126
2007-09-14	3.82	3.84	3.60	3.71	6134256
2007-09-17	3.72	3.89	3.72	3.76	5164008
2007-09-18	3.78	3.87	3.60	3.83	6450328
2007-09-19	3.85	3.85	3.61	3.61	4403362
2007-09-20	3.60	3.73	3.54	3.58	2804154
2007-09-21	3.60	3.78	3.55	3.74	5351604
2007-09-24	3.75	3.80	3.69	3.76	2862018
2007-09-25	3.74	3.78	3.71	3.77	2910335
2007-09-26	3.79	3.80	3.74	3.78	2526374
2007-09-27	3.78	3.80	3.74	3.78	2167210
2007-09-28	3.77	3.81	3.74	3.74	2182707
2007-10-01	3.75	3.80	3.75	3.78	2141665
2007-10-02	3.79	3.79	3.75	3.76	1729901
2007-10-03	3.75	3.76	3.73	3.75	1592060
2007-10-04	3.76	3.77	3.70	3.71	3446595
2007-10-05	3.76	3.76	3.66	3.72	1388218
2007-10-08	3.73	3.73	3.57	3.60	1610224
2007-10-09	3.61	3.63	3.38	3.55	6284916
2007-10-10	3.54	3.60	3.43	3.49	6118537
2007-10-11	3.52	3.56	3.42	3.46	2111735
2007-10-12	3.45	3.48	3.39	3.46	2228072
2007-10-15	3.47	3.50	3.43	3.49	2333493
2007-10-16	3.46	3.80	3.46	3.73	8312609
2007-10-17	3.69	3.77	3.62	3.69	3565620
2007-10-18	3.69	3.96	3.67	3.89	4675942
2007-10-19	4.45	4.52	4.19	4.35	6068236
2007-10-22	4.37	4.43	4.26	4.40	4494249
2007-10-23	4.41	4.54	4.37	4.45	3994408
2007-10-24	4.41	4.51	4.27	4.34	3757630
2007-10-25	4.37	4.51	4.34	4.35	2415177
2007-10-26	4.39	4.43	4.33	4.40	2028690
2007-10-29	4.40	4.45	4.34	4.37	1954302
2007-10-30	4.36	4.42	4.31	4.35	1229985
2007-10-31	4.40	4.56	4.31	4.40	4002377
2007-11-01	4.42	4.72	4.30	4.68	4618539
2007-11-02	4.68	4.79	4.50	4.54	4916219
2007-11-05	4.48	4.60	4.42	4.49	2194102
2007-11-06	4.50	4.54	4.42	4.48	1240975
2007-11-07	4.41	4.56	4.40	4.49	3339847
2007-11-08	4.49	4.74	4.45	4.74	2851002
2007-11-09	4.67	4.79	4.53	4.54	2774639
2007-11-12	4.54	4.73	4.50	4.62	1981842
2007-11-13	4.66	4.74	4.62	4.73	2171777
2007-11-14	4.74	4.74	4.65	4.67	1343142
2007-11-15	4.67	4.67	4.54	4.56	1322087
2007-11-16	4.55	4.55	4.47	4.53	1924180
2007-11-19	4.47	4.58	4.41	4.51	2216610
2007-11-20	4.50	4.55	4.26	4.36	2277988
2007-11-21	4.33	4.41	4.28	4.32	1205123
2007-11-23	4.36	4.65	4.36	4.59	720105
2007-11-26	4.61	4.66	4.40	4.40	982130
2007-11-27	4.40	4.51	4.40	4.46	1094902
2007-11-28	4.50	4.64	4.48	4.58	1176813
2007-11-29	4.55	4.56	4.47	4.53	682673
2007-11-30	4.58	4.58	4.46	4.49	1142520
2007-12-03	4.47	4.55	4.40	4.49	1066770
2007-12-04	4.44	4.44	4.32	4.33	884099
2007-12-05	4.44	4.48	4.33	4.36	1256634
2007-12-06	4.34	4.42	4.30	4.39	948494
2007-12-07	4.38	4.45	4.33	4.36	1321960
2007-12-10	4.35	4.44	4.29	4.39	1154938
2007-12-11	4.40	4.46	4.30	4.31	833328
2007-12-12	4.37	4.42	4.25	4.33	1171194
2007-12-13	4.29	4.32	4.16	4.31	1575748
2007-12-14	4.26	4.33	4.19	4.21	1088037
2007-12-17	4.18	4.23	4.11	4.12	651953
2007-12-18	4.13	4.14	3.97	4.08	1396171
2007-12-19	4.06	4.13	4.00	4.05	865388
2007-12-20	4.09	4.15	4.04	4.11	673125
2007-12-21	4.17	4.20	4.09	4.10	1522815
2007-12-24	4.11	4.18	4.05	4.09	415504
2007-12-26	4.08	4.08	3.99	4.05	1092674
2007-12-27	4.05	4.07	3.94	3.96	1400140
2007-12-28	3.98	4.08	3.94	3.96	1113208
2007-12-31	3.94	4.00	3.87	3.95	1303092
2008-01-02	3.94	3.97	3.83	3.86	1724110
2008-01-03	3.84	3.86	3.72	3.72	1277830
2008-01-04	3.71	3.80	3.55	3.56	1056093
2008-01-07	3.56	3.59	3.43	3.44	1851138
2008-01-08	3.41	3.47	3.26	3.27	1862488
2008-01-09	3.26	3.40	3.24	3.38	1431659
2008-01-10	3.27	3.39	3.26	3.37	1245577
2008-01-11	3.35	3.37	3.25	3.28	1064436
2008-01-14	3.10	3.21	2.91	2.96	4033921
2008-01-15	2.91	3.05	2.89	3.02	2467670
2008-01-16	3.02	3.29	3.02	3.25	2125040
2008-01-17	3.25	3.32	3.21	3.31	2333412
2008-01-18	3.30	3.36	3.25	3.29	1647727
2008-01-22	3.16	3.34	3.01	3.16	3677769
2008-01-23	3.07	3.25	2.93	3.15	4562325
2008-01-24	3.15	3.25	3.09	3.12	2077634
2008-01-25	3.13	3.18	3.04	3.10	2970406
2008-01-28	3.11	3.15	3.07	3.12	1722024
2008-01-29	3.14	3.14	3.02	3.10	2039828
2008-01-30	3.09	3.26	3.09	3.17	1743742
2008-01-31	3.15	3.39	3.13	3.37	1918702
2008-02-01	3.38	3.50	3.37	3.50	1622713
2008-02-04	3.49	3.49	3.36	3.39	1036855
2008-02-05	3.35	3.44	3.31	3.32	1602235
2008-02-06	3.34	3.44	3.22	3.29	929206
2008-02-07	3.28	3.44	3.24	3.41	1351242
2008-02-08	3.40	3.44	3.23	3.30	1478315
2008-02-11	3.29	3.29	3.19	3.23	1618162
2008-02-12	3.25	3.35	3.16	3.16	1190998
2008-02-13	3.18	3.33	3.18	3.32	1087830
2008-02-14	3.31	3.34	3.24	3.26	724383
2008-02-15	3.24	3.33	3.17	3.31	1505952
2008-02-19	3.58	3.69	3.56	3.61	5608050
2008-02-20	3.58	3.61	3.57	3.59	4932495
2008-02-21	3.61	3.61	3.53	3.54	2568727
2008-02-22	3.54	3.55	3.42	3.46	2307123
2008-02-25	3.44	3.51	3.43	3.47	2442772
2008-02-26	3.45	3.59	3.45	3.59	1914394
2008-02-27	3.56	3.58	3.50	3.57	2898706
2008-02-28	3.57	3.59	3.45	3.48	2931567
2008-02-29	3.45	3.49	3.32	3.33	3995633
2008-03-03	3.34	3.42	3.25	3.35	3726531
2008-03-04	3.32	3.42	3.30	3.38	2086747
2008-03-05	3.38	3.39	3.32	3.36	2040268
2008-03-06	3.34	3.36	3.30	3.30	971650
2008-03-07	3.27	3.37	3.27	3.32	1905337
2008-03-10	3.33	3.39	3.32	3.32	1291529
2008-03-11	3.37	3.40	3.30	3.37	980651
2008-03-12	3.36	3.43	3.32	3.34	1279491
2008-03-13	3.31	3.45	3.31	3.44	2343983
2008-03-14	3.46	3.53	3.41	3.49	2094579
2008-03-17	3.41	3.46	3.38	3.39	3202618
2008-03-18	3.41	3.49	3.38	3.45	6914165
2008-03-19	3.51	3.57	3.31	3.34	3651525
2008-03-20	3.38	3.49	3.36	3.47	3060407
2008-03-24	3.49	3.65	3.48	3.59	2008825
2008-03-25	3.60	3.69	3.57	3.67	1479409
2008-03-26	3.66	3.67	3.58	3.61	1611844
2008-03-27	3.63	3.65	3.55	3.56	946323
2008-03-28	3.59	3.59	3.42	3.45	1623184
2008-03-31	3.51	3.51	3.38	3.38	1964817
2008-04-01	3.40	3.50	3.40	3.49	2236086
2008-04-02	3.48	3.53	3.46	3.48	1464333
2008-04-03	3.45	3.48	3.45	3.45	1856545
2008-04-04	3.45	3.49	3.45	3.46	1276625
2008-04-07	3.49	3.54	3.46	3.46	955815
2008-04-08	3.43	3.53	3.42	3.51	941083
2008-04-09	3.53	3.55	3.39	3.40	702214
2008-04-10	3.40	3.40	3.23	3.25	1503522
2008-04-11	3.22	3.29	3.16	3.17	1116043
2008-04-14	3.20	3.31	3.17	3.23	1051121
2008-04-15	3.25	3.34	3.24	3.33	1165534
2008-04-16	3.36	3.42	3.30	3.38	1499041
2008-04-17	3.37	3.40	3.34	3.36	701151
2008-04-18	3.43	3.49	3.40	3.46	2851296
2008-04-21	3.42	3.62	3.42	3.60	1761795
2008-04-22	3.58	3.62	3.42	3.43	1414219
2008-04-23	3.45	3.62	3.45	3.58	1703252
2008-04-24	3.57	3.73	3.54	3.67	1314144
2008-04-25	3.68	3.73	3.65	3.68	847406
2008-04-28	3.69	3.84	3.69	3.83	1871186
2008-04-29	3.84	3.88	3.78	3.82	1787229
2008-04-30	3.80	3.85	3.65	3.74	1086549
2008-05-01	3.82	3.92	3.70	3.87	2079275
2008-05-02	3.91	3.92	3.77	3.78	1242504
2008-05-05	3.78	3.81	3.69	3.72	1269108
2008-05-06	3.70	3.80	3.70	3.79	1438119
2008-05-07	3.80	3.80	3.58	3.60	1140748
2008-05-08	3.60	3.81	3.56	3.58	1038298
2008-05-09	3.56	3.63	3.51	3.61	1446796
2008-05-12	3.62	3.82	3.51	3.81	1483479
2008-05-13	3.81	3.93	3.60	3.85	971919
2008-05-14	3.87	3.90	3.71	3.84	991748
2008-05-15	3.85	3.85	3.61	3.81	1197802
2008-05-16	3.83	3.83	3.67	3.72	1020929
2008-05-19	3.71	3.79	3.58	3.72	1081431
2008-05-20	3.71	3.78	3.66	3.72	662797
2008-05-21	3.73	3.82	3.63	3.64	1026432
2008-05-22	3.66	3.79	3.63	3.76	786915
2008-05-23	3.74	3.78	3.63	3.71	652460
2008-05-27	3.72	3.78	3.67	3.69	976399
2008-05-28	3.70	3.84	3.68	3.79	1388664
2008-05-29	3.77	3.84	3.76	3.81	1720141
2008-05-30	3.83	4.06	3.80	4.05	2211689
2008-06-02	4.02	4.07	3.79	3.87	2624587
2008-06-03	3.89	4.08	3.86	4.04	1574705
2008-06-04	4.01	4.05	3.81	4.02	1639404
2008-06-05	4.02	4.52	3.99	4.49	3059010
2008-06-06	4.51	4.54	4.28	4.29	1472423
2008-06-09	4.29	4.33	4.25	4.25	903960
2008-06-10	4.24	4.39	4.23	4.37	1022002
2008-06-11	4.35	4.42	4.21	4.23	1105391
2008-06-12	4.26	4.26	4.10	4.11	1652293
2008-06-13	4.18	4.18	4.05	4.13	1152938
2008-06-16	4.12	4.13	4.01	4.11	1324972
2008-06-17	4.11	4.14	4.00	4.00	1790829
2008-06-18	3.98	4.12	3.91	3.93	1517054
2008-06-19	3.92	4.09	3.82	4.08	1151561
2008-06-20	4.05	4.12	4.02	4.09	1359235
2008-06-23	4.11	4.11	4.03	4.05	1230228
2008-06-24	4.03	4.09	3.97	4.01	958878
2008-06-25	4.01	4.08	3.95	4.07	1280756
2008-06-26	4.01	4.06	3.81	3.83	1611388
2008-06-27	3.81	3.85	3.64	3.73	3989548
2008-06-30	3.72	3.72	3.58	3.63	1243567
2008-07-01	3.63	3.67	3.52	3.59	1338864
2008-07-02	3.60	3.66	3.57	3.58	1320639
2008-07-03	3.60	3.80	3.53	3.71	917163
2008-07-07	3.74	3.76	3.67	3.67	1247810
2008-07-08	3.67	3.94	3.67	3.93	1362192
2008-07-09	3.92	4.00	3.74	3.75	1220290
2008-07-10	3.74	3.92	3.74	3.81	927009
2008-07-11	3.77	3.82	3.61	3.68	1163792
2008-07-14	3.71	3.75	3.63	3.68	816343
2008-07-15	3.63	3.71	3.53	3.66	845240
2008-07-16	3.68	3.93	3.65	3.92	718485
2008-07-17	4.13	4.46	4.04	4.39	3252570
2008-07-18	4.41	4.56	4.33	4.47	1648010
2008-07-21	4.47	4.47	4.34	4.43	946429
2008-07-22	4.32	4.61	4.32	4.54	1283429
2008-07-23	4.54	4.65	4.50	4.54	1071751
2008-07-24	4.54	4.57	4.14	4.29	1609404
2008-07-25	4.35	4.61	4.24	4.38	1188376
2008-07-28	4.36	4.39	4.19	4.30	727921
2008-07-29	4.30	4.57	4.04	4.52	2237650
2008-07-30	4.54	4.56	4.43	4.50	1231822
2008-07-31	4.45	4.57	4.41	4.44	839823
2008-08-01	4.44	4.54	4.27	4.50	661081
2008-08-04	4.56	4.59	4.41	4.44	953962
2008-08-05	4.68	4.78	4.60	4.68	2395985
2008-08-06	4.73	4.73	4.58	4.69	2183436
2008-08-07	4.65	4.75	4.46	4.69	1364348
2008-08-08	4.76	4.92	4.72	4.91	1648233
2008-08-11	4.90	5.00	4.73	4.94	1220006
2008-08-12	4.99	5.07	4.94	5.03	2535988
2008-08-13	5.10	5.18	5.02	5.17	2540337
2008-08-14	5.13	5.19	5.04	5.10	1425858
2008-08-15	5.16	5.30	5.00	5.21	1124588
2008-08-18	5.22	5.23	4.96	5.06	845321
2008-08-19	4.99	5.06	4.89	4.98	1381956
2008-08-20	5.01	5.13	4.91	4.99	1164820
2008-08-21	4.91	4.94	4.74	4.82	1449657
2008-08-22	4.88	4.98	4.83	4.94	428343
2008-08-25	4.91	4.92	4.78	4.87	1199230
2008-08-26	4.88	5.08	4.83	5.04	1044560
2008-08-27	5.03	5.03	4.88	4.96	981218
2008-08-28	5.00	5.12	4.88	5.07	797581
2008-08-29	5.05	5.07	4.94	4.97	451742
2008-09-02	5.07	5.23	4.97	5.19	865039
2008-09-03	5.17	5.36	5.08	5.24	1978247
2008-09-04	5.20	5.36	5.08	5.31	1877175
2008-09-05	5.27	5.36	5.00	5.22	1162760
2008-09-08	5.35	5.41	5.14	5.24	2817286
2008-09-09	5.25	5.61	5.04	5.49	2375421
2008-09-10	5.51	5.64	5.39	5.52	1317429
2008-09-11	5.44	5.61	5.38	5.60	862857
2008-09-12	5.52	5.55	5.43	5.54	891086
2008-09-15	5.45	5.68	5.39	5.48	1691133
2008-09-16	5.38	5.61	5.38	5.47	2472540
2008-09-17	5.44	5.55	5.31	5.38	1672736
2008-09-18	5.49	5.50	5.10	5.39	3862874
2008-09-19	5.63	5.73	5.33	5.45	3278723
2008-09-22	5.49	5.51	5.24	5.29	2212206
2008-09-23	5.29	5.29	4.95	5.05	2082186
2008-09-24	5.06	5.11	4.89	4.90	774334
2008-09-25	4.93	5.08	4.90	5.02	1095904
2008-09-26	4.93	5.03	4.79	5.00	803302
2008-09-29	4.94	4.98	4.82	4.85	1044550
2008-09-30	4.91	4.94	4.84	4.89	1131894
2008-10-01	4.88	5.00	4.82	4.86	1064972
2008-10-02	4.84	4.84	4.58	4.63	926857
2008-10-03	4.72	4.75	4.50	4.50	775863
2008-10-06	4.48	4.75	4.11	4.40	1434839
2008-10-07	4.44	4.70	4.11	4.15	1615869
2008-10-08	4.05	4.36	4.05	4.13	1178109
2008-10-09	4.18	4.28	3.90	3.92	1794165
2008-10-10	3.81	3.95	3.52	3.95	1997622
2008-10-13	4.10	4.34	3.88	3.95	1339400
2008-10-14	4.05	4.05	3.66	3.77	1611216
2008-10-15	3.71	3.84	3.42	3.48	1774791
2008-10-16	3.49	3.95	3.41	3.95	1826251
2008-10-17	3.86	3.98	3.80	3.86	1343552
2008-10-20	3.87	4.00	3.83	3.95	536301
2008-10-21	3.91	3.99	3.78	3.91	1292977
2008-10-22	3.84	3.94	3.64	3.76	646830
2008-10-23	3.77	3.88	3.50	3.64	1089475
2008-10-24	3.45	3.66	3.36	3.53	1000648
2008-10-27	3.50	3.65	3.34	3.43	514431
2008-10-28	3.47	3.80	3.30	3.76	1267083
2008-10-29	3.75	4.11	3.70	3.99	1750546
2008-10-30	4.08	4.25	4.01	4.25	971286
2008-10-31	4.23	4.52	4.17	4.30	1019263
2008-11-03	4.30	4.54	4.03	4.08	1538083
2008-11-04	4.08	4.16	3.80	3.96	1302601
2008-11-05	3.89	4.07	3.74	3.82	917502
2008-11-06	4.09	4.32	3.94	4.08	1664413
2008-11-07	4.09	4.09	3.86	3.97	858665
2008-11-10	4.04	4.26	4.04	4.15	1346017
2008-11-11	4.13	4.15	3.87	3.87	1388628
2008-11-12	3.84	4.06	3.64	3.65	1053891
2008-11-13	3.67	3.90	3.42	3.85	1411587
2008-11-14	3.79	3.86	3.45	3.47	1099782
2008-11-17	3.45	3.61	3.44	3.48	1044115
2008-11-18	3.49	3.65	3.12	3.21	1983350
2008-11-19	3.21	3.32	2.91	2.92	1180701
2008-11-20	2.90	3.04	2.79	2.80	1066754
2008-11-21	2.85	3.00	2.64	2.95	3215619
2008-11-24	2.97	3.22	2.82	3.16	874622
2008-11-25	3.19	3.26	3.03	3.22	1025961
2008-11-26	3.15	3.53	3.03	3.51	680643
2008-11-28	3.46	3.46	3.34	3.38	289818
2008-12-01	3.30	3.56	3.28	3.34	1716293
2008-12-02	3.49	3.95	3.17	3.90	3348175
2008-12-03	3.85	4.14	3.84	4.03	2040688
2008-12-04	4.00	4.32	3.83	4.04	2461144
2008-12-05	4.00	4.30	3.87	4.27	1750587
2008-12-08	4.34	4.52	4.29	4.43	1723988
2008-12-09	4.37	4.63	4.16	4.21	960012
2008-12-10	4.25	4.31	4.09	4.16	972663
2008-12-11	4.14	4.32	3.83	3.85	1141330
2008-12-12	3.79	3.99	3.76	3.96	901206
2008-12-15	3.96	4.05	3.77	3.85	770477
2008-12-16	3.92	4.19	3.85	4.16	779265
2008-12-17	4.12	4.40	4.09	4.35	1401264
2008-12-18	4.41	4.43	4.09	4.13	1260284
2008-12-19	4.23	4.23	3.90	3.96	1805449
2008-12-22	4.00	4.13	3.84	3.91	993034
2008-12-23	3.94	3.99	3.82	3.86	375409
2008-12-24	3.88	3.91	3.77	3.84	118194
2008-12-26	3.88	3.88	3.70	3.78	471688
2008-12-29	3.79	3.87	3.79	3.85	733131
2008-12-30	3.87	4.05	3.82	4.00	882753
2008-12-31	3.98	4.24	3.93	4.21	1113076
2009-01-02	4.27	4.29	4.10	4.20	608487
2009-01-05	4.22	4.25	4.07	4.20	1323621
2009-01-06	4.23	4.54	4.18	4.50	1925775
2009-01-07	4.21	4.23	3.85	4.00	4743729
2009-01-08	4.01	4.04	3.93	4.03	957647
2009-01-09	4.02	4.02	3.85	3.94	1772199
2009-01-12	3.93	4.03	3.88	3.91	1795972
2009-01-13	3.89	3.96	3.82	3.92	1365189
2009-01-14	3.87	3.91	3.64	3.69	4509730
2009-01-15	3.73	3.84	3.60	3.79	3748087
2009-01-16	3.85	3.96	3.61	3.87	2362957
2009-01-20	3.81	3.87	3.62	3.65	2894155
2009-01-21	3.72	3.87	3.62	3.85	2837956
2009-01-22	3.78	3.96	3.70	3.80	983962
2009-01-23	3.73	3.84	3.71	3.73	857709
2009-01-26	3.72	3.87	3.66	3.79	547195
2009-01-27	3.79	3.87	3.73	3.77	354820
2009-01-28	3.85	3.97	3.85	3.93	791557
2009-01-29	3.90	3.92	3.69	3.69	645975
2009-01-30	3.74	3.76	3.43	3.43	1396521
2009-02-02	3.40	3.54	3.39	3.50	1104845
2009-02-03	3.54	3.59	3.48	3.56	1043062
2009-02-04	3.55	3.68	3.44	3.49	636725
2009-02-05	3.48	3.60	3.42	3.58	1084671
2009-02-06	3.56	3.75	3.56	3.68	1176287
2009-02-09	3.64	3.75	3.61	3.67	558986
2009-02-10	3.64	3.74	3.44	3.46	1003291
2009-02-11	3.45	3.61	3.45	3.48	1009589
2009-02-12	3.44	3.48	3.23	3.38	1697962
2009-02-13	3.39	3.46	3.31	3.35	980530
2009-02-17	3.32	3.48	3.31	3.36	1250705
2009-02-18	3.38	3.59	3.32	3.43	1488537
2009-02-19	3.47	3.51	3.35	3.40	763237
2009-02-20	3.35	3.45	3.29	3.31	1411141
2009-02-23	3.32	3.49	3.32	3.37	1804963
2009-02-24	3.37	3.55	3.26	3.54	2234207
2009-02-25	3.51	3.51	3.31	3.36	1389722
2009-02-26	3.40	3.43	3.26	3.27	820778
2009-02-27	3.24	3.35	3.19	3.20	1528292
2009-03-02	3.17	3.17	3.04	3.06	1342575
2009-03-03	3.10	3.10	2.80	2.82	3290341
2009-03-04	3.06	3.24	2.92	3.11	4416307
2009-03-05	3.06	3.14	2.90	2.92	1631517
2009-03-06	2.94	3.02	2.78	2.87	936238
2009-03-09	2.84	2.90	2.65	2.68	1300358
2009-03-10	2.73	2.86	2.69	2.79	1671966
2009-03-11	2.80	2.96	2.79	2.92	1918064
2009-03-12	2.90	3.06	2.85	3.04	1892408
2009-03-13	3.07	3.15	2.97	3.11	845437
2009-03-16	3.01	3.13	2.94	2.97	958852
2009-03-17	2.97	3.17	2.97	3.16	898517
2009-03-18	3.16	3.41	3.06	3.32	1525781
2009-03-19	3.35	3.35	3.21	3.30	687897
2009-03-20	3.33	3.40	3.24	3.26	1128249
2009-03-23	3.34	3.48	3.25	3.48	621052
2009-03-24	3.44	3.47	3.33	3.37	1031357
2009-03-25	3.52	3.52	3.35	3.49	1087546
2009-03-26	3.45	3.58	3.38	3.54	886671
2009-03-27	3.47	3.66	3.47	3.58	590778
2009-03-30	3.50	3.69	3.46	3.67	1440762
2009-03-31	3.70	3.85	3.65	3.71	1226097
2009-04-01	3.67	3.91	3.65	3.76	1436454
2009-04-02	3.83	4.14	3.76	3.98	2045250
2009-04-03	3.99	4.09	3.97	4.09	845695
2009-04-06	4.05	4.10	3.81	3.91	1582279
2009-04-07	3.87	3.96	3.76	3.77	1474782
2009-04-08	3.78	3.91	3.78	3.88	1372772
2009-04-09	3.97	4.20	3.96	4.17	1252867
2009-04-13	4.28	4.30	4.15	4.27	1249627
2009-04-14	4.22	4.31	4.19	4.22	1044824
2009-04-15	4.16	4.33	4.15	4.29	843863
2009-04-16	4.32	4.45	4.24	4.43	905797
2009-04-17	4.44	4.51	4.32	4.37	1401467
2009-04-20	4.32	4.40	4.18	4.22	1372828
2009-04-21	4.21	4.59	4.17	4.56	2053446
2009-04-22	4.51	4.92	4.51	4.67	2379461
2009-04-23	5.31	5.48	5.19	5.36	3774220
2009-04-24	5.36	5.41	5.20	5.34	1957268
2009-04-27	5.33	5.71	5.23	5.56	1944729
2009-04-28	5.52	5.90	5.48	5.74	2350199
2009-04-29	5.76	5.96	5.70	5.78	1890038
2009-04-30	5.80	6.00	5.80	5.81	1266718
2009-05-01	5.83	5.88	5.61	5.62	1333913
2009-05-04	5.70	6.00	5.64	5.96	1509176
2009-05-05	5.95	5.95	5.71	5.80	1422668
2009-05-06	5.79	5.83	5.45	5.55	1663724
2009-05-07	5.59	5.66	5.21	5.36	1327959
2009-05-08	5.42	5.57	5.25	5.37	879052
2009-05-11	5.30	5.46	5.21	5.41	1032694
2009-05-12	5.42	5.53	5.25	5.34	1029120
2009-05-13	5.25	5.30	5.05	5.09	1563467
2009-05-14	5.08	5.38	4.93	5.33	1539167
2009-05-15	5.30	5.43	5.19	5.27	1416325
2009-05-18	5.32	5.39	5.23	5.33	1502119
2009-05-19	5.34	5.74	5.27	5.65	2017310
2009-05-20	5.72	5.83	5.59	5.62	1973889
2009-05-21	5.56	5.71	5.31	5.39	2101772
2009-05-22	5.46	5.52	5.24	5.33	1282032
2009-05-26	5.33	5.80	5.17	5.67	1361837
2009-05-27	5.65	5.71	5.32	5.42	1721396
2009-05-28	5.47	5.60	5.24	5.37	1607652
2009-05-29	5.39	5.54	5.26	5.38	1900072
2009-06-01	5.48	5.83	5.41	5.79	2335488
2009-06-02	5.78	5.78	5.58	5.73	1449535
2009-06-03	5.66	5.66	5.46	5.58	1995855
2009-06-04	5.62	5.69	5.42	5.69	1565380
2009-06-05	5.71	5.94	5.66	5.89	2215122
2009-06-08	5.81	5.90	5.71	5.78	1337942
2009-06-09	5.80	5.91	5.69	5.79	1398546
2009-06-10	5.85	5.88	5.57	5.71	691309
2009-06-11	5.69	5.79	5.50	5.52	978252
2009-06-12	5.49	5.52	5.41	5.48	883593
2009-06-15	5.43	5.48	5.34	5.40	915948
2009-06-16	5.47	5.49	5.32	5.42	1898543
2009-06-17	5.44	5.60	5.40	5.51	589032
2009-06-18	5.50	5.53	5.36	5.40	658747
2009-06-19	5.49	5.49	5.28	5.32	1645702
2009-06-22	5.31	5.31	5.17	5.19	897586
2009-06-23	5.22	5.26	5.14	5.22	933039
2009-06-24	5.23	5.32	5.21	5.26	764397
2009-06-25	5.24	5.30	5.15	5.17	1489149
2009-06-26	5.14	5.14	4.88	5.05	7690610
2009-06-29	5.05	5.17	5.05	5.08	1335026
2009-06-30	5.06	5.14	5.00	5.00	786879
2009-07-01	5.07	5.14	5.02	5.11	808810
2009-07-02	5.03	5.16	4.92	4.94	658859
2009-07-06	4.94	4.95	4.68	4.83	1440164
2009-07-07	4.82	4.83	4.67	4.72	929338
2009-07-08	4.74	4.87	4.71	4.82	1292684
2009-07-09	4.88	4.88	4.76	4.77	1133635
2009-07-10	4.76	4.89	4.72	4.82	906769
2009-07-13	4.87	4.95	4.73	4.92	788211
2009-07-14	4.90	5.01	4.83	4.99	490905
2009-07-15	5.07	5.19	5.02	5.19	786712
2009-07-16	5.15	5.34	5.15	5.33	684657
2009-07-17	5.34	5.45	5.31	5.42	1158770
2009-07-20	5.46	5.58	5.36	5.55	1205690
2009-07-21	5.60	5.63	5.47	5.52	792058
2009-07-22	5.51	5.66	5.50	5.64	599698
2009-07-23	5.62	5.86	5.52	5.78	690185
2009-07-24	5.73	5.77	5.63	5.71	542026
2009-07-27	5.72	5.77	5.65	5.77	675352
2009-07-28	5.73	5.82	5.65	5.78	1001808
2009-07-29	5.73	5.86	5.63	5.65	2159120
2009-07-30	6.10	6.85	6.08	6.28	9041058
2009-07-31	6.32	6.51	6.28	6.33	1761795
2009-08-03	6.41	6.64	6.37	6.56	2175579
2009-08-04	6.55	6.66	6.51	6.54	1552420
2009-08-05	6.58	6.64	6.38	6.43	1355833
2009-08-06	6.49	6.62	6.29	6.36	1074667
2009-08-07	6.51	6.59	6.34	6.38	728068
2009-08-10	6.37	6.54	6.33	6.40	662747
2009-08-11	6.41	6.43	6.20	6.23	669551
2009-08-12	6.21	6.43	6.18	6.34	774122
2009-08-13	6.40	6.40	6.17	6.27	594464
2009-08-14	6.28	6.28	6.16	6.20	667941
2009-08-17	6.12	6.12	5.90	6.02	685548
2009-08-18	6.06	6.16	5.98	6.11	1111770
2009-08-19	6.05	6.26	6.03	6.25	1148099
2009-08-20	6.26	6.33	6.14	6.24	791901
2009-08-21	6.33	6.50	6.20	6.23	791658
2009-08-24	6.27	6.32	6.25	6.29	1266460
2009-08-25	6.28	6.45	6.28	6.40	1036491
2009-08-26	6.41	6.54	6.32	6.46	1081932
2009-08-27	6.48	6.53	6.33	6.43	747837
2009-08-28	6.47	6.50	6.26	6.38	783821
2009-08-31	6.35	6.43	6.30	6.36	1162851
2009-09-01	6.35	6.49	6.29	6.33	1243294
2009-09-02	6.30	6.42	6.26	6.28	554794
2009-09-03	6.19	6.32	6.19	6.30	563015
2009-09-04	6.31	6.34	6.24	6.31	540113
2009-09-08	6.37	6.44	6.31	6.44	545170
2009-09-09	6.54	6.63	6.44	6.63	541044
2009-09-10	6.61	6.92	6.61	6.90	1435406
2009-09-11	6.93	7.04	6.81	6.83	525431
2009-09-14	6.80	7.05	6.75	7.04	616572
2009-09-15	7.05	7.12	7.01	7.11	576360
2009-09-16	7.14	7.15	7.05	7.13	424212
2009-09-17	7.11	7.36	7.11	7.31	863262
2009-09-18	7.32	7.48	7.32	7.36	869074
2009-09-21	7.33	7.33	7.19	7.22	427401
2009-09-22	7.28	7.39	7.23	7.31	359321
2009-09-23	7.34	7.40	7.19	7.19	715903
2009-09-24	7.20	7.27	7.02	7.11	464722
2009-09-25	7.07	7.10	6.95	6.97	485934
2009-09-28	7.00	7.20	7.00	7.15	419605
2009-09-29	7.12	7.28	7.11	7.19	334960
2009-09-30	7.23	7.32	7.18	7.27	712622
2009-10-01	7.27	7.27	7.07	7.15	766138
2009-10-02	7.11	7.13	6.95	7.08	480573
2009-10-05	7.13	7.28	7.11	7.26	502093
2009-10-06	7.32	7.50	7.31	7.49	691674
2009-10-07	7.48	7.59	7.32	7.33	656262
2009-10-08	7.40	7.51	7.36	7.46	394556
2009-10-09	7.45	7.50	7.32	7.47	329508
2009-10-12	7.54	7.62	7.51	7.55	300024
2009-10-13	7.57	7.63	7.52	7.63	309263
2009-10-14	7.69	7.70	7.57	7.61	718677
2009-10-15	7.61	7.69	7.58	7.66	535693
2009-10-16	7.65	7.78	7.57	7.75	1100491
2009-10-19	7.79	7.94	7.57	7.90	691927
2009-10-20	8.69	8.98	7.96	8.45	4721464
2009-10-21	8.43	8.53	8.21	8.25	1290780
2009-10-22	8.28	8.48	8.12	8.39	1134754
2009-10-23	8.47	8.51	8.37	8.48	1237766
2009-10-26	8.53	8.63	8.28	8.29	947877
2009-10-27	8.29	8.38	7.80	7.95	2158918
2009-10-28	7.93	7.98	7.66	7.67	1270282
2009-10-29	7.70	8.02	7.66	7.88	989212
2009-10-30	7.87	8.15	7.81	8.00	1794772
2009-11-02	8.08	8.17	7.81	8.04	1541232
2009-11-03	8.14	8.14	7.33	7.69	3253947
2009-11-04	7.70	7.70	7.17	7.29	2242809
2009-11-05	7.31	7.71	7.26	7.70	1646228
2009-11-06	7.62	7.71	7.42	7.46	1316184
2009-11-09	7.57	7.72	7.50	7.67	1028416
2009-11-10	7.54	8.00	7.51	7.81	1776618
2009-11-11	7.89	8.02	7.61	7.66	1324608
2009-11-12	7.64	7.81	7.41	7.45	999302
2009-11-13	7.45	7.57	7.41	7.49	950752
2009-11-16	7.66	8.08	7.51	7.99	2557478
2009-11-17	8.05	8.07	7.79	7.83	610416
2009-11-18	7.80	8.02	7.71	7.81	1345921
2009-11-19	7.83	7.83	7.35	7.45	1252234
2009-11-20	7.42	7.50	7.39	7.47	623943
2009-11-23	7.51	7.77	7.42	7.45	767368
2009-11-24	7.45	7.53	7.36	7.39	880267
2009-11-25	7.40	7.42	7.29	7.36	642659
2009-11-27	7.13	7.25	6.94	7.15	585189
2009-11-30	7.23	7.23	6.99	7.05	965687
2009-12-01	7.12	7.23	7.03	7.12	1328359
2009-12-02	7.15	7.41	7.15	7.36	842050
2009-12-03	7.40	7.46	7.25	7.26	1146074
2009-12-04	7.40	7.46	7.33	7.40	871357
2009-12-07	7.41	7.46	7.30	7.32	638902
2009-12-08	7.31	7.52	7.24	7.46	859718
2009-12-09	7.45	7.93	7.45	7.85	2584735
2009-12-10	7.94	8.00	7.74	7.79	1014246
2009-12-11	7.82	7.99	7.79	7.92	849786
2009-12-14	7.98	8.28	7.79	8.24	1217647
2009-12-15	8.20	8.36	8.06	8.24	1146175
2009-12-16	8.27	8.30	8.14	8.18	531992
2009-12-17	8.11	8.12	7.91	8.07	675879
2009-12-18	8.15	8.15	7.73	7.97	1623123
2009-12-21	7.97	8.18	7.95	8.12	675950
2009-12-22	8.11	8.21	8.08	8.15	659021
2009-12-23	8.17	8.30	8.15	8.25	440361
2009-12-24	8.28	8.47	8.28	8.38	386425
2009-12-28	8.45	8.46	8.26	8.29	788114
2009-12-29	8.33	8.33	8.21	8.29	525001
2009-12-30	8.28	8.38	8.21	8.25	602138
2009-12-31	8.25	8.28	8.13	8.15	766599
2010-01-04	8.29	8.57	8.24	8.47	1070511
2010-01-05	8.44	8.44	7.87	8.29	3144587
2010-01-06	8.25	8.49	8.24	8.48	1621645
2010-01-07	8.49	8.54	8.31	8.37	637799
2010-01-08	8.33	8.42	8.31	8.38	622409
2010-01-11	8.40	8.40	8.15	8.31	1025647
2010-01-12	8.30	8.36	8.08	8.10	1156442
2010-01-13	8.15	8.41	8.15	8.38	1054321
2010-01-14	8.37	8.43	8.25	8.32	310837
2010-01-15	8.36	8.36	8.06	8.09	1054888
2010-01-19	8.12	8.14	8.07	8.08	1960767
2010-01-20	8.05	8.09	7.82	7.93	1496166
2010-01-21	7.92	7.95	7.86	7.87	1988858
2010-01-22	7.86	8.03	7.81	7.86	1718025
2010-01-25	7.89	7.95	7.89	7.91	1270459
2010-01-26	7.91	8.17	7.87	8.08	1213648
2010-01-27	8.03	8.15	7.99	8.08	957420
2010-01-28	8.07	8.15	8.00	8.08	1070632
2010-01-29	8.10	8.11	7.92	7.93	717948
2010-02-01	7.94	8.00	7.86	7.94	508047
2010-02-02	7.99	8.07	7.88	8.04	979639
2010-02-03	7.99	8.04	7.99	8.04	1273689
2010-02-04	7.98	8.01	7.70	7.70	629911
2010-02-05	7.75	7.82	7.57	7.72	1511743
2010-02-08	7.74	7.75	7.66	7.71	878080
2010-02-09	7.81	7.86	7.70	7.76	523508
2010-02-10	7.72	7.78	7.63	7.67	527497
2010-02-11	7.71	7.75	7.60	7.65	1292694
2010-02-12	7.62	7.99	7.59	7.99	1333184
2010-02-16	8.05	8.10	7.87	7.90	725922
2010-02-17	7.95	8.20	7.95	8.20	1088442
2010-02-18	8.20	8.42	8.19	8.41	1215065
2010-02-19	8.42	8.44	8.15	8.21	1225616
2010-02-22	8.24	8.40	8.15	8.29	719042
2010-02-23	8.26	8.31	8.01	8.11	658575
2010-02-24	8.16	8.27	8.02	8.21	1095752
2010-02-25	8.61	8.63	8.20	8.30	3728364
2010-02-26	8.30	8.48	8.14	8.30	1339481
2010-03-01	8.34	8.68	8.27	8.63	1976521
2010-03-02	8.66	8.85	8.63	8.80	2090068
2010-03-03	8.80	8.82	8.61	8.74	1045067
2010-03-04	8.73	8.77	8.64	8.75	973513
2010-03-05	8.77	8.80	8.70	8.78	977118
2010-03-08	8.73	8.80	8.61	8.72	664893
2010-03-09	8.69	9.03	8.68	8.99	1739313
2010-03-10	9.03	9.19	9.03	9.08	941630
2010-03-11	9.00	9.03	8.87	8.91	784834
2010-03-12	8.92	9.01	8.75	8.93	883872
2010-03-15	8.96	9.00	8.62	8.77	1420117
2010-03-16	8.77	8.90	8.60	8.81	828412
2010-03-17	8.79	8.81	8.69	8.74	977953
2010-03-18	8.74	8.91	8.69	8.89	852692
2010-03-19	8.87	8.91	8.70	8.80	1009072
2010-03-22	8.71	8.84	8.60	8.83	772512
2010-03-23	8.88	9.38	8.87	9.37	2952262
2010-03-24	9.36	9.36	9.20	9.27	1232794
2010-03-25	9.28	9.49	9.11	9.34	1650076
2010-03-26	9.39	9.82	9.39	9.69	3334491
2010-03-29	9.76	9.83	9.59	9.61	1869687
2010-03-30	9.65	9.76	9.42	9.59	1064912
2010-03-31	9.53	9.71	9.42	9.64	1499446
2010-04-01	9.80	9.88	9.50	9.67	1197058
2010-04-05	9.73	9.84	9.48	9.57	1571521
2010-04-06	9.51	9.86	9.49	9.79	1845792
2010-04-07	9.81	10.25	9.78	10.21	2775222
2010-04-08	10.24	10.43	10.17	10.33	2079229
2010-04-09	10.30	10.66	10.30	10.64	1983897
2010-04-12	10.65	10.67	10.49	10.54	1341790
2010-04-13	10.54	10.57	10.43	10.47	1535947
2010-04-14	10.58	10.80	10.46	10.76	2319217
2010-04-15	10.73	10.81	10.60	10.68	1152766
2010-04-16	10.58	10.76	10.35	10.46	1597360
2010-04-19	10.38	10.51	10.19	10.30	935929
2010-04-20	10.31	10.43	10.18	10.26	1077001
2010-04-21	10.23	10.53	10.18	10.52	856590
2010-04-22	10.51	11.12	10.46	11.02	2135610
2010-04-23	11.09	11.24	11.05	11.13	991860
2010-04-26	11.20	11.28	10.90	10.90	705089
2010-04-27	10.89	11.00	10.77	10.81	1088867
2010-04-28	10.92	11.12	10.67	10.67	1209304
2010-04-29	10.66	10.99	10.60	10.99	1232308
2010-04-30	11.69	11.95	11.34	11.45	7537966
2010-05-03	12.09	12.14	11.47	11.88	5187118
2010-05-04	11.36	11.55	10.89	10.98	4786944
2010-05-05	10.62	10.88	10.07	10.41	3433080
2010-05-06	10.42	10.93	9.04	10.13	3484717
2010-05-07	9.94	10.15	9.56	9.85	2899530
2010-05-10	10.45	10.66	10.08	10.33	2101666
2010-05-11	10.22	10.60	10.03	10.59	2375487
2010-05-12	10.58	11.20	10.57	11.19	1968273
2010-05-13	11.20	11.20	10.92	11.10	2276788
2010-05-14	10.92	10.95	10.52	10.68	2440165
2010-05-17	10.69	10.87	10.20	10.50	1239205
2010-05-18	10.61	10.69	10.12	10.20	1341201
2010-05-19	10.09	10.19	9.80	9.94	1552881
2010-05-20	9.63	9.66	9.29	9.46	3304422
2010-05-21	9.27	9.59	9.14	9.58	2803565
2010-05-24	9.50	9.74	9.45	9.70	1960571
2010-05-25	9.39	9.73	9.09	9.69	1284541
2010-05-26	9.80	10.07	9.79	9.83	1364431
2010-05-27	9.98	10.22	9.87	10.22	977798
2010-05-28	10.19	10.19	9.81	9.99	859153
2010-06-01	9.97	10.14	9.64	9.67	1100587
2010-06-02	9.77	9.84	9.55	9.84	794518
2010-06-03	9.91	10.17	9.82	10.15	711291
2010-06-04	9.95	9.98	9.59	9.65	1000545
2010-06-07	9.66	9.75	9.32	9.34	1133250
2010-06-08	9.34	9.46	8.90	9.21	1528648
2010-06-09	9.29	9.75	9.18	9.40	1589841
2010-06-10	9.53	9.84	9.49	9.83	1090543
2010-06-11	9.74	10.01	9.72	9.95	843230
2010-06-14	10.06	10.42	10.02	10.29	1645936
2010-06-15	10.32	10.41	10.09	10.38	778342
2010-06-16	10.29	10.47	10.05	10.41	991467
2010-06-17	10.45	10.60	10.23	10.51	1225182
2010-06-18	10.55	10.66	10.40	10.46	1245456
2010-06-21	10.63	10.66	9.95	10.04	1597198
2010-06-22	10.11	10.24	9.60	9.65	844560
2010-06-23	9.63	9.78	9.34	9.71	729621
2010-06-24	9.65	9.78	9.46	9.52	675931
2010-06-25	9.53	9.80	9.51	9.67	892768
2010-06-28	9.67	9.90	9.63	9.77	871546
2010-06-29	9.59	9.61	9.30	9.38	1262115
2010-06-30	9.36	9.58	9.19	9.34	659893
2010-07-01	9.33	9.56	9.00	9.49	993438
2010-07-02	9.49	9.49	9.17	9.37	652752
2010-07-06	9.55	9.69	8.99	9.04	1215162
2010-07-07	9.05	9.49	8.98	9.48	696309
2010-07-08	9.64	9.84	9.48	9.74	826348
2010-07-09	9.75	9.84	9.60	9.78	394689
2010-07-12	9.77	9.85	9.47	9.59	549112
2010-07-13	9.69	9.89	9.54	9.83	968537
2010-07-14	9.82	10.05	9.75	9.96	606879
2010-07-15	9.94	9.97	9.75	9.95	990093
2010-07-16	9.85	10.02	9.55	9.59	1252195
2010-07-19	9.65	9.77	9.49	9.67	606804
2010-07-20	9.54	10.03	9.43	9.97	731662
2010-07-21	10.03	10.39	9.85	10.27	1151820
2010-07-22	10.38	10.67	10.23	10.44	2349418
2010-07-23	10.38	10.80	10.33	10.70	1222222
2010-07-26	10.76	11.15	10.69	11.15	915381
2010-07-27	11.15	11.19	10.81	10.93	766735
2010-07-28	10.92	11.01	10.56	10.73	2177442
2010-07-29	11.05	11.51	11.04	11.40	3601374
2010-07-30	11.70	11.90	11.32	11.45	5513130
2010-08-02	11.70	11.78	11.44	11.56	1717895
2010-08-03	11.42	11.56	11.20	11.36	1502010
2010-08-04	11.36	11.75	11.30	11.72	1442556
2010-08-05	11.70	11.81	11.56	11.74	8999970
2010-08-06	11.65	11.85	11.53	11.72	2238681
2010-08-09	11.82	11.83	11.63	11.69	1621690
2010-08-10	11.61	11.69	11.18	11.36	3101679
2010-08-11	11.13	11.14	10.60	10.67	2258131
2010-08-12	10.57	10.68	10.33	10.63	1142211
2010-08-13	10.56	10.60	10.28	10.37	1070890
2010-08-16	10.28	10.51	10.15	10.39	923076
2010-08-17	10.48	10.80	10.35	10.58	977710
2010-08-18	10.52	11.06	10.40	10.92	1529563
2010-08-19	10.87	10.94	10.62	10.65	805869
2010-08-20	10.60	10.78	10.44	10.76	567283
2010-08-23	10.84	10.97	10.58	10.59	892761
2010-08-24	10.41	10.49	10.20	10.31	1703082
2010-08-25	10.21	10.54	10.16	10.52	1229134
2010-08-26	10.53	10.60	10.37	10.39	1048521
2010-08-27	10.48	10.66	10.32	10.63	832369
2010-08-30	10.56	10.67	10.07	10.09	1208574
2010-08-31	10.08	10.27	9.93	10.19	966114
2010-09-01	10.40	10.66	10.33	10.62	1071403
2010-09-02	10.59	10.83	10.57	10.75	790830
2010-09-03	10.90	11.21	10.89	11.08	1212354
2010-09-07	11.08	11.11	10.82	10.86	717606
2010-09-08	10.90	11.02	10.84	10.90	406609
2010-09-09	11.05	11.06	10.64	10.77	711139
2010-09-10	10.77	10.91	10.75	10.76	365418
2010-09-13	10.85	11.40	10.85	11.34	1048693
2010-09-14	11.28	11.33	10.96	11.27	1468118
2010-09-15	11.19	11.55	11.10	11.44	1059648
2010-09-16	11.34	11.55	11.32	11.46	795163
2010-09-17	11.55	11.62	11.42	11.51	1859949
2010-09-20	11.59	11.79	11.54	11.74	1174500
2010-09-21	11.73	11.73	11.53	11.66	763641
2010-09-22	11.58	11.69	11.37	11.40	706576
2010-09-23	11.29	11.57	11.05	11.27	910750
2010-09-24	11.42	11.72	11.37	11.72	756907
2010-09-27	11.77	11.77	11.53	11.70	766908
2010-09-28	11.70	12.16	11.41	12.12	2234013
2010-09-29	12.12	12.53	12.12	12.44	1883209
2010-09-30	12.54	12.61	11.96	12.17	1222479
2010-10-01	12.37	12.53	12.04	12.21	626069
2010-10-04	12.23	12.44	12.04	12.17	566136
2010-10-05	12.34	13.07	12.26	12.95	2310838
2010-10-06	12.95	12.98	12.67	12.76	1177314
2010-10-07	12.81	13.16	12.75	12.92	2942034
2010-10-08	12.97	13.25	12.74	13.16	1232266
2010-10-11	13.19	13.25	13.04	13.07	691027
2010-10-12	13.00	13.17	12.95	13.06	821292
2010-10-13	13.11	13.29	12.95	12.97	1667304
2010-10-14	12.97	13.01	12.78	12.90	695911
2010-10-15	13.08	13.10	12.74	12.93	560290
2010-10-18	12.92	12.99	12.83	12.95	390514
2010-10-19	12.77	12.89	12.11	12.28	1417763
2010-10-20	12.30	12.55	12.24	12.44	780597
2010-10-21	12.54	12.56	12.06	12.31	777789
2010-10-22	12.32	12.40	12.20	12.38	461649
2010-10-25	12.41	12.84	12.39	12.65	1006654
2010-10-26	12.54	12.97	12.52	12.83	674203
2010-10-27	12.74	12.83	12.42	12.67	757987
2010-10-28	12.72	12.73	12.47	12.60	586996
2010-10-29	12.52	12.78	12.52	12.53	1107729
2010-11-01	12.64	12.71	12.46	12.54	1759826
2010-11-02	12.04	12.20	11.05	12.00	8050380
2010-11-03	11.98	12.16	11.87	12.01	601522
2010-11-04	12.15	12.34	12.08	12.15	1114627
2010-11-05	12.15	12.22	11.99	12.11	1223525
2010-11-08	12.02	12.29	11.99	12.21	780775
2010-11-09	12.23	12.42	12.12	12.24	929745
2010-11-10	12.24	12.39	12.06	12.37	1052098
2010-11-11	12.18	12.40	12.09	12.26	743775
2010-11-12	12.13	12.33	12.07	12.15	763671
2010-11-15	12.18	12.59	12.15	12.26	1236519
2010-11-16	12.13	12.32	11.99	12.23	889653
2010-11-17	12.27	12.57	12.25	12.34	798761
2010-11-18	12.47	12.66	12.43	12.56	733090
2010-11-19	12.58	13.03	12.56	12.87	1063138
2010-11-22	12.77	13.12	12.77	13.08	581701
2010-11-23	12.95	13.51	12.85	13.22	1603145
2010-11-24	13.40	13.61	13.27	13.35	1051346
2010-11-26	13.24	13.49	13.16	13.32	202655
2010-11-29	13.55	13.78	13.45	13.75	2365969
2010-11-30	13.73	13.85	13.39	13.41	2168876
2010-12-01	13.80	13.85	13.64	13.73	1246536
2010-12-02	13.73	13.78	13.38	13.57	941375
2010-12-03	13.53	13.74	13.43	13.67	562612
2010-12-06	13.63	13.66	13.38	13.40	1683345
2010-12-07	13.58	14.06	13.57	14.03	2304831
2010-12-08	14.09	14.09	13.93	14.02	1743187
2010-12-09	14.07	14.13	13.51	13.79	1538838
2010-12-10	13.78	13.80	13.57	13.78	1234008
2010-12-13	13.91	13.93	13.53	13.54	1034491
2010-12-14	13.53	13.64	13.38	13.43	895259
2010-12-15	13.46	13.63	12.88	12.97	2470776
2010-12-16	12.82	13.35	12.77	13.33	1458502
2010-12-17	13.31	13.39	13.21	13.35	1092541
2010-12-20	13.31	13.52	13.30	13.33	927281
2010-12-21	13.34	13.72	13.34	13.67	789783
2010-12-22	13.74	13.74	13.13	13.15	900993
2010-12-23	13.13	13.25	13.05	13.14	459540
2010-12-27	13.06	13.22	12.98	13.18	565191
2010-12-28	13.19	13.29	12.79	12.87	1073749
2010-12-29	12.93	12.93	12.72	12.76	511501
2010-12-30	12.71	12.74	12.46	12.50	1476171
2010-12-31	12.46	12.60	12.34	12.36	1058204
2011-01-03	12.51	12.65	12.39	12.62	1557873
2011-01-04	12.74	12.77	12.16	12.40	2252934
2011-01-05	12.32	12.53	12.15	12.52	968746
2011-01-06	12.52	12.81	12.17	12.25	1011386
2011-01-07	12.24	12.31	12.00	12.16	806841
2011-01-10	12.07	12.16	11.93	12.01	1640695
2011-01-11	12.05	12.13	11.91	11.95	1127736
2011-01-12	12.10	12.66	12.10	12.57	2723739
2011-01-13	12.55	12.55	12.14	12.32	2018898
2011-01-14	12.29	12.49	12.21	12.47	1122673
2011-01-18	12.39	12.50	12.30	12.41	771420
2011-01-19	12.37	12.40	11.95	11.99	1886314
2011-01-20	11.87	12.05	11.75	11.82	1336884
2011-01-21	11.84	11.97	11.48	11.49	1562736
2011-01-24	11.45	11.78	11.27	11.56	1824525
2011-01-25	11.46	11.47	11.22	11.30	1317883
2011-01-26	11.35	11.73	11.20	11.71	1633500
2011-01-27	11.74	11.85	11.60	11.75	1102491
2011-01-28	11.73	11.80	11.13	11.18	1669666
2011-01-31	11.17	11.45	11.04	11.31	824272
2011-02-01	11.44	12.00	11.37	11.79	1376865
2011-02-02	11.72	11.90	11.58	11.77	1688785
2011-02-03	11.73	12.26	11.61	12.15	1369035
2011-02-04	12.12	12.36	11.97	12.30	1191499
2011-02-07	12.31	12.70	12.24	12.61	1227420
2011-02-08	12.58	12.76	12.47	12.74	460890
2011-02-09	12.66	12.86	12.43	12.50	1273725
2011-02-10	12.39	12.70	12.39	12.53	573480
2011-02-11	12.47	12.57	12.40	12.49	595059
2011-02-14	12.55	12.71	12.40	12.61	419458
2011-02-15	12.57	12.68	12.44	12.49	563952
2011-02-16	12.60	12.72	12.48	12.68	696802
2011-02-17	12.67	13.01	12.57	12.91	1187179
2011-02-18	13.07	13.25	12.97	13.20	2258199
2011-02-22	13.43	13.45	12.03	12.78	3487434
2011-02-23	12.75	13.02	12.18	12.37	2607771
2011-02-24	12.34	12.56	11.95	12.51	1544163
2011-02-25	12.56	12.75	12.41	12.68	1689835
2011-02-28	12.81	12.95	12.69	12.79	742047
2011-03-01	12.79	12.86	12.25	12.32	1508955
2011-03-02	12.36	12.67	12.12	12.50	644409
2011-03-03	12.69	13.14	12.65	13.00	1014552
2011-03-04	13.04	13.27	12.87	13.25	1005223
2011-03-07	13.38	13.55	13.25	13.43	1704658
2011-03-08	13.50	13.63	13.29	13.41	1787724
2011-03-09	13.43	13.71	13.31	13.69	897648
2011-03-10	13.53	13.84	13.18	13.70	1764463
2011-03-11	13.67	13.68	13.43	13.52	1065089
2011-03-14	13.37	13.51	13.11	13.27	630787
2011-03-15	12.88	13.28	12.68	13.13	738639
2011-03-16	13.10	13.27	12.94	12.99	905897
2011-03-17	13.25	13.27	12.72	12.74	828076
2011-03-18	12.89	12.89	12.52	12.64	1059763
2011-03-21	12.99	13.13	12.74	13.00	524400
2011-03-22	13.04	13.07	12.83	12.90	295518
2011-03-23	12.82	13.00	12.67	12.89	980403
2011-03-24	13.01	13.02	12.80	12.81	1225941
2011-03-25	12.89	13.37	12.83	13.28	1612460
2011-03-28	13.28	13.56	13.22	13.46	955044
2011-03-29	13.48	13.74	13.36	13.71	1637742
2011-03-30	13.74	13.91	13.68	13.91	1129464
2011-03-31	13.80	13.94	13.69	13.91	565153
2011-04-01	14.07	14.21	13.95	14.13	859207
2011-04-04	14.19	14.63	14.17	14.52	1787184
2011-04-05	14.52	14.83	14.42	14.57	1392336
2011-04-06	14.67	14.79	14.33	14.36	607179
2011-04-07	14.34	14.60	14.26	14.47	533520
2011-04-08	14.60	14.60	14.15	14.29	715709
2011-04-11	14.26	14.36	14.11	14.23	402873
2011-04-12	14.13	14.38	14.02	14.10	440491
2011-04-13	14.22	14.70	14.20	14.66	1127725
2011-04-14	14.55	14.72	14.25	14.44	790468
2011-04-15	14.39	14.60	14.39	14.58	422421
2011-04-18	14.32	14.49	14.19	14.41	407227
2011-04-19	14.47	14.72	14.38	14.59	493445
2011-04-20	14.81	15.05	14.67	14.85	496695
2011-04-21	15.00	15.05	14.91	15.03	319389
2011-04-25	14.96	15.14	14.90	15.12	669505
2011-04-26	15.24	15.38	15.08	15.28	787120
2011-04-27	15.37	15.66	15.30	15.64	583456
2011-04-28	15.56	15.75	15.56	15.67	912100
2011-04-29	15.65	15.91	15.56	15.75	1169518
2011-05-02	15.89	16.00	15.29	15.60	697207
2011-05-03	15.53	15.75	15.37	15.44	1104138
2011-05-04	15.41	15.53	15.11	15.32	675236
2011-05-05	15.09	15.81	14.71	15.58	2048793
2011-05-06	15.87	16.14	15.69	15.85	834813
2011-05-09	15.85	16.26	15.72	16.24	1001220
2011-05-10	16.27	16.58	16.17	16.52	746239
2011-05-11	16.52	16.52	16.04	16.32	1100682
2011-05-12	16.30	16.68	16.11	16.58	587793
2011-05-13	16.64	16.64	16.28	16.32	449010
2011-05-16	16.20	16.26	15.91	15.92	628816
2011-05-17	15.84	15.88	15.60	15.84	493776
2011-05-18	15.91	16.05	15.73	15.88	1196994
2011-05-19	16.00	16.15	15.92	16.08	705375
2011-05-20	15.97	16.07	15.51	15.72	484167
2011-05-23	15.50	15.69	15.30	15.50	467454
2011-05-24	15.58	15.87	15.56	15.79	827637
2011-05-25	15.80	16.05	15.68	15.93	495642
2011-05-26	16.00	16.83	16.00	16.72	963792
2011-05-27	16.82	16.89	16.67	16.87	471629
2011-05-31	16.96	17.19	16.10	16.52	2031986
2011-06-01	16.40	17.28	15.75	15.83	913585
2011-06-02	16.03	16.10	15.61	15.74	1122045
2011-06-03	15.45	15.72	15.25	15.28	948431
2011-06-06	15.24	15.39	14.97	15.03	683856
2011-06-07	15.16	15.38	15.06	15.24	475922
2011-06-08	15.14	15.40	14.88	14.97	971484
2011-06-09	14.98	15.31	14.98	15.22	492124
2011-06-10	15.06	15.16	14.84	14.88	616554
2011-06-13	15.03	15.42	14.98	15.17	666391
2011-06-14	15.34	15.52	15.21	15.42	535639
2011-06-15	15.25	15.50	15.14	15.22	397694
2011-06-16	15.24	15.43	14.97	15.42	1244884
2011-06-17	15.57	15.69	15.28	15.36	660555
2011-06-20	15.29	15.76	15.29	15.74	434700
2011-06-21	15.83	16.16	15.79	16.15	761980
2011-06-22	16.00	16.21	15.84	15.90	569130
2011-06-23	15.61	16.00	15.54	15.98	680433
2011-06-24	16.09	16.25	15.49	15.60	904038
2011-06-27	15.55	15.85	15.44	15.82	770368
2011-06-28	15.82	16.55	15.75	16.52	639713
2011-06-29	16.61	16.62	16.20	16.45	642780
2011-06-30	16.40	16.74	16.35	16.67	752906
2011-07-01	16.74	17.16	16.64	17.08	463848
2011-07-05	17.08	17.44	16.89	17.39	916479
2011-07-06	17.40	17.67	17.36	17.66	792652
2011-07-07	17.84	18.15	17.83	18.06	1561839
2011-07-08	17.77	18.06	17.56	18.02	638347
2011-07-11	17.78	17.98	17.67	17.88	906950
2011-07-12	17.73	17.99	17.70	17.89	1364089
2011-07-13	17.97	18.03	17.87	17.94	1672026
2011-07-14	17.95	18.09	17.78	17.91	759831
2011-07-15	18.07	18.14	17.80	18.12	660982
2011-07-18	18.10	18.16	17.56	17.63	931146
2011-07-19	17.78	18.29	17.73	18.23	758911
2011-07-20	18.32	18.41	17.76	17.95	447705
2011-07-21	18.10	18.35	17.78	18.01	1034851
2011-07-22	18.06	18.06	17.81	17.88	660159
2011-07-25	17.60	17.82	17.48	17.66	756551
2011-07-26	17.62	17.68	17.12	17.32	854451
2011-07-27	17.18	17.19	16.76	16.91	756276
2011-07-28	16.96	17.60	16.79	17.12	875236
2011-07-29	16.96	17.07	16.36	16.93	1133932
2011-08-01	17.23	17.55	16.81	17.53	1652960
2011-08-02	17.76	18.20	16.53	16.55	2800559
2011-08-03	16.57	17.31	16.19	17.29	1105848
2011-08-04	17.00	17.46	16.04	16.04	1054044
2011-08-05	16.22	16.29	15.37	15.87	1923671
2011-08-08	15.20	15.72	14.64	14.72	1769132
2011-08-09	15.09	15.53	13.89	15.29	2476608
2011-08-10	14.76	15.73	14.31	15.12	1462740
2011-08-11	15.28	16.19	15.05	15.98	1306782
2011-08-12	16.18	16.35	15.87	16.19	1004112
2011-08-15	16.31	16.36	15.84	16.24	585625
2011-08-16	16.04	16.04	15.35	15.58	768345
2011-08-17	15.71	15.71	14.74	14.82	1038908
2011-08-18	14.57	14.67	13.79	13.89	1187401
2011-08-19	13.62	14.27	13.59	13.83	1167603
2011-08-22	14.21	14.21	13.50	13.74	1290874
2011-08-23	13.80	15.05	13.63	15.01	1572261
2011-08-24	15.04	16.06	15.02	15.53	1579124
2011-08-25	15.67	15.84	14.89	14.98	990101
2011-08-26	14.78	15.61	14.72	15.60	785187
2011-08-29	15.75	16.12	15.60	16.09	559523
2011-08-30	15.99	16.27	15.78	16.14	704452
2011-08-31	16.25	16.44	15.79	16.05	688914
2011-09-01	16.14	16.25	15.51	15.55	792328
2011-09-02	15.14	15.26	14.67	14.73	660903
2011-09-06	14.29	14.85	14.15	14.82	728421
2011-09-07	15.14	15.52	14.91	15.48	515463
2011-09-08	15.40	15.74	15.16	15.29	348772
2011-09-09	15.13	15.13	14.14	14.31	1223964
2011-09-12	14.09	14.57	14.01	14.53	1198770
2011-09-13	14.58	15.14	14.35	15.07	1211276
2011-09-14	15.25	15.80	14.82	15.49	838381
2011-09-15	15.62	15.64	15.22	15.46	699255
2011-09-16	15.61	15.93	15.55	15.90	1855035
2011-09-19	15.57	16.18	15.30	16.02	1077579
2011-09-20	16.04	16.20	15.42	15.44	882578
2011-09-21	15.40	15.59	14.76	14.80	622347
2011-09-22	14.49	14.93	14.26	14.48	1015573
2011-09-23	14.48	14.95	14.47	14.92	860134
2011-09-26	15.04	15.25	14.53	15.20	498656
2011-09-27	15.47	15.92	15.22	15.37	792317
2011-09-28	15.32	15.42	14.26	14.27	1276607
2011-09-29	14.64	14.72	13.49	14.39	1354308
2011-09-30	13.92	14.33	13.36	13.38	1052583
2011-10-03	13.97	13.97	12.36	12.60	2235467
2011-10-04	12.50	14.07	12.45	14.02	1717339
2011-10-05	14.02	14.60	13.44	14.27	1426644
2011-10-06	14.22	14.60	14.10	14.47	978714
2011-10-07	14.53	14.91	14.27	14.33	787441
2011-10-10	14.66	15.16	14.40	15.00	884803
2011-10-11	14.82	15.24	14.82	15.12	758812
2011-10-12	15.21	15.44	15.09	15.27	893715
2011-10-13	15.20	15.36	15.09	15.25	485230
2011-10-14	15.43	15.43	14.80	15.11	862769
2011-10-17	15.01	15.06	14.50	14.60	838158
2011-10-18	14.53	14.53	13.82	14.28	1536198
2011-10-19	14.53	14.70	14.21	14.29	931713
2011-10-20	14.35	14.56	13.89	14.44	552003
2011-10-21	14.88	15.50	14.48	15.14	1474098
2011-10-24	15.23	15.96	15.22	15.86	911112
2011-10-25	15.68	15.93	15.44	15.65	916193
2011-10-26	15.89	15.96	15.37	15.89	664566
2011-10-27	16.25	16.62	16.03	16.47	1030036
2011-10-28	16.37	16.75	16.19	16.69	1183155
2011-10-31	16.52	16.84	16.28	16.40	1034367
2011-11-01	15.21	17.52	14.76	16.48	2386905
2011-11-02	16.81	16.92	16.35	16.66	1082216
2011-11-03	16.87	17.00	16.20	16.51	786055
2011-11-04	16.36	16.68	15.72	16.04	846954
2011-11-07	16.02	16.16	15.50	15.84	615444
2011-11-08	15.96	15.97	15.50	15.93	584923
2011-11-09	15.46	15.72	15.19	15.21	663963
2011-11-10	15.51	15.51	14.80	15.16	1079820
2011-11-11	15.32	15.96	15.32	15.87	685098
2011-11-14	15.87	16.35	15.86	16.11	990958
2011-11-15	15.98	16.28	15.86	16.21	880051
2011-11-16	16.00	16.00	15.39	15.42	1359796
2011-11-17	15.38	15.53	14.83	15.13	1166530
2011-11-18	15.13	15.40	14.87	15.00	1283492
2011-11-21	14.70	14.81	14.22	14.46	951538
2011-11-22	14.47	14.64	14.33	14.41	706007
2011-11-23	14.24	14.47	14.02	14.19	880114
2011-11-25	14.06	14.32	13.90	14.00	501500
2011-11-28	14.48	15.04	14.28	14.98	1029222
2011-11-29	15.02	15.39	14.95	15.11	1173926
2011-11-30	15.80	15.97	15.60	15.85	1295496
2011-12-01	16.01	16.01	15.49	15.61	793809
2011-12-02	16.00	16.10	15.72	16.00	1563880
2011-12-05	16.25	16.27	16.08	16.23	827097
2011-12-06	16.20	16.31	16.07	16.19	535909
2011-12-07	16.11	16.20	15.80	16.07	662310
2011-12-08	15.85	15.98	15.71	15.79	787776
2011-12-09	15.88	16.02	15.71	15.96	1044274
2011-12-12	15.72	15.75	15.44	15.69	361230
2011-12-13	15.84	15.94	15.11	15.20	656689
2011-12-14	15.04	15.21	14.55	14.57	734242
2011-12-15	14.70	14.80	14.25	14.66	877178
2011-12-16	14.76	15.08	14.64	14.90	928721
2011-12-19	15.03	15.20	14.62	14.98	660424
2011-12-20	15.24	15.44	15.23	15.38	738249
2011-12-21	15.32	15.34	14.46	15.32	493357
2011-12-22	15.39	15.64	15.05	15.27	540285
2011-12-23	15.32	15.56	15.18	15.47	234317
2011-12-27	15.38	16.00	15.28	15.94	447309
2011-12-28	15.94	15.96	15.43	15.51	302429
2011-12-29	15.44	15.68	15.44	15.52	246723
2011-12-30	15.49	15.66	15.32	15.33	339264
2012-01-03	16.04	16.04	15.45	15.54	672876
2012-01-04	15.51	16.00	15.42	15.75	630929
2012-01-05	15.59	15.73	15.09	15.71	874140
2012-01-06	15.63	15.63	15.22	15.27	714165
2012-01-09	15.37	15.39	15.08	15.26	732384
2012-01-10	15.37	15.77	15.36	15.69	872912
2012-01-11	15.69	16.49	15.60	16.27	1595718
2012-01-12	16.27	16.49	16.05	16.30	780147
2012-01-13	16.08	16.70	16.03	16.67	1349534
2012-01-17	16.74	16.99	16.74	16.84	864225
2012-01-18	16.87	16.90	16.68	16.84	876390
2012-01-19	16.87	17.62	16.76	17.45	1386501
2012-01-20	17.46	17.73	17.24	17.33	876478
2012-01-23	17.40	17.44	17.09	17.19	888993
2012-01-24	17.10	17.51	16.94	17.47	944183
2012-01-25	17.54	18.01	17.35	17.99	991514
2012-01-26	18.08	18.33	17.79	17.98	988803
2012-01-27	17.88	18.18	17.86	18.11	437215
2012-01-30	17.89	18.28	17.89	18.10	674442
2012-01-31	18.15	18.61	18.11	18.28	1438785
2012-02-01	18.45	18.57	18.19	18.27	916967
2012-02-02	18.28	18.30	17.99	18.04	1101935
2012-02-03	18.36	18.36	18.16	18.17	1121827
2012-02-06	18.18	18.40	18.04	18.37	754038
2012-02-07	18.31	18.48	18.15	18.19	879048
2012-02-08	18.19	18.35	18.17	18.22	1465402
2012-02-09	18.38	18.39	17.82	17.99	1463994
2012-02-10	17.87	17.87	17.64	17.80	811172
2012-02-13	17.83	18.26	17.48	17.84	1103125
2012-02-14	17.90	19.27	17.79	19.25	3602668
2012-02-15	19.33	19.41	18.65	18.77	1382395
2012-02-16	18.71	19.42	18.70	19.33	1061255
2012-02-17	19.34	19.45	18.90	19.21	1232730
2012-02-21	19.52	19.52	18.23	18.76	2311170
2012-02-22	18.78	18.89	18.59	18.78	774344
2012-02-23	18.84	19.09	18.68	18.98	554148
2012-02-24	18.84	19.04	18.58	19.01	908210
2012-02-27	19.11	19.36	18.67	19.28	897288
2012-02-28	19.26	19.33	18.67	19.20	787887
2012-02-29	19.25	19.35	19.05	19.19	1015161
2012-03-01	19.20	20.31	19.20	19.99	2277902
2012-03-02	20.00	20.02	19.04	19.34	1717704
2012-03-05	19.21	19.48	19.21	19.44	833710
2012-03-06	19.15	19.30	18.63	18.71	932739
2012-03-07	18.76	18.93	18.47	18.84	643511
2012-03-08	19.02	19.14	18.84	19.05	520218
2012-03-09	19.11	19.43	19.05	19.36	369452
2012-03-12	19.28	19.64	19.10	19.32	339680
2012-03-13	19.48	19.65	19.20	19.63	534208
2012-03-14	19.56	19.70	19.24	19.37	429464
2012-03-15	19.45	19.67	19.32	19.62	354872
2012-03-16	19.69	19.73	19.42	19.44	693508
2012-03-19	19.45	19.72	19.45	19.51	562648
2012-03-20	19.45	19.71	19.43	19.51	287190
2012-03-21	19.56	19.63	19.41	19.46	652297
2012-03-22	19.32	19.61	19.24	19.40	721710
2012-03-23	19.44	19.49	19.01	19.41	984055
2012-03-26	19.61	20.14	19.61	20.04	547812
2012-03-27	20.01	20.12	19.48	19.56	758605
2012-03-28	19.50	19.65	18.90	19.33	610173
2012-03-29	18.84	19.20	18.78	19.14	578045
2012-03-30	19.33	19.43	18.90	19.00	626915
2012-04-02	18.87	19.36	18.82	19.31	521120
2012-04-03	19.36	19.56	19.13	19.37	676341
2012-04-04	19.12	19.32	18.91	19.24	572132
2012-04-05	19.09	19.52	19.04	19.30	308427
2012-04-09	18.99	19.20	18.69	19.07	505455
2012-04-10	19.09	19.11	18.32	18.44	1054865
2012-04-11	18.67	18.84	18.56	18.74	458813
2012-04-12	18.70	19.08	18.70	18.91	315981
2012-04-13	18.89	19.13	18.82	18.91	461787
2012-04-16	18.94	19.07	18.58	18.77	394220
2012-04-17	18.96	19.44	18.76	19.18	481272
2012-04-18	19.14	19.22	18.90	19.11	495004
2012-04-19	19.02	19.20	18.70	18.74	458658
2012-04-20	18.99	19.33	18.87	19.03	701446
2012-04-23	18.71	18.97	18.48	18.92	601947
2012-04-24	18.87	19.04	18.18	18.45	983369
2012-04-25	18.68	19.41	18.67	19.11	1120880
2012-04-26	19.02	19.66	18.86	19.59	1426272
2012-04-27	19.56	19.71	18.88	19.20	1807692
2012-04-30	19.27	19.40	19.12	19.20	795969
2012-05-01	19.13	19.63	19.13	19.20	1607298
2012-05-02	19.14	20.00	19.14	19.68	1408619
2012-05-03	19.08	19.45	18.53	19.39	2187200
2012-05-04	19.38	19.64	18.81	18.94	805209
2012-05-07	18.93	19.12	18.70	18.73	1066758
2012-05-08	18.67	18.67	17.51	18.26	1870051
2012-05-09	17.98	18.34	17.98	18.08	742851
2012-05-10	18.26	18.39	17.95	18.08	551070
2012-05-11	17.89	18.18	17.65	17.92	851874
2012-05-14	17.69	17.99	17.45	17.77	713958
2012-05-15	17.82	18.20	17.75	18.00	879633
2012-05-16	18.11	18.28	17.84	18.04	660798
2012-05-17	18.01	18.03	17.21	17.30	1138421
2012-05-18	17.22	17.65	17.14	17.31	1182629
2012-05-21	17.39	17.88	17.29	17.83	766185
2012-05-22	17.86	18.10	17.52	17.65	1071893
2012-05-23	17.56	17.86	17.29	17.84	788132
2012-05-24	17.89	18.02	17.62	17.84	492716
2012-05-25	17.83	17.99	17.68	17.84	477308
2012-05-29	17.91	18.22	17.82	18.22	426150
2012-05-30	18.01	18.09	17.61	18.03	771025
2012-05-31	18.01	18.07	17.56	18.02	986829
2012-06-01	17.59	17.68	16.90	17.33	1235938
2012-06-04	17.34	17.44	17.00	17.26	768411
2012-06-05	17.14	17.48	16.90	17.37	1556052
2012-06-06	17.52	17.99	17.37	17.96	805144
2012-06-07	18.09	18.11	17.48	17.61	958419
2012-06-08	17.56	17.96	17.34	17.53	1287821
2012-06-11	17.76	17.86	17.00	17.04	1167453
2012-06-12	17.19	17.36	16.94	17.33	726072
2012-06-13	17.27	17.42	16.74	16.82	698361
2012-06-14	16.84	16.98	16.43	16.62	1060832
2012-06-15	16.55	17.00	16.20	16.92	2062415
2012-06-18	16.50	16.52	15.58	15.98	3945228
2012-06-19	16.11	16.47	16.01	16.22	2076043
2012-06-20	16.14	16.53	15.99	16.42	1377938
2012-06-21	16.38	16.53	16.12	16.21	1403680
2012-06-22	16.30	16.33	16.01	16.11	1582782
2012-06-25	15.87	15.94	15.70	15.80	646674
2012-06-26	15.78	16.00	15.44	15.44	3125776
2012-06-27	15.54	15.59	14.58	14.89	2675524
2012-06-28	14.67	14.92	14.10	14.32	1742724
2012-06-29	14.58	14.58	14.07	14.11	2562516
2012-07-02	14.16	14.23	13.89	14.08	2589284
2012-07-03	14.04	14.18	13.92	14.17	1152994
2012-07-05	14.07	15.07	14.07	14.88	2469732
2012-07-06	14.68	15.08	14.62	14.98	1783374
2012-07-09	14.91	15.11	14.77	15.03	2198835
2012-07-10	15.08	15.34	15.04	15.21	2224935
2012-07-11	15.20	15.27	15.02	15.14	1869905
2012-07-12	15.08	15.08	14.62	15.00	631003
2012-07-13	15.01	15.47	15.00	15.46	806485
2012-07-16	15.37	15.37	14.68	14.84	1495464
2012-07-17	14.89	14.90	14.42	14.57	1668296
2012-07-18	14.64	15.13	14.51	14.98	1369939
2012-07-19	15.10	15.40	14.97	15.39	747767
2012-07-20	15.25	15.25	15.10	15.19	947459
2012-07-23	14.87	15.04	14.70	14.85	869222
2012-07-24	14.92	14.95	14.51	14.58	1260312
2012-07-25	14.61	14.88	14.38	14.57	1213395
2012-07-26	16.24	17.65	15.91	17.22	5098185
2012-07-27	17.47	17.96	17.28	17.78	2455398
2012-07-30	17.85	18.08	17.57	17.75	1276402
2012-07-31	17.56	18.07	17.53	17.97	1323677
2012-08-01	17.98	18.06	17.46	17.52	1560906
2012-08-02	17.50	17.79	17.08	17.32	1001180
2012-08-03	17.67	17.96	17.32	17.78	839130
2012-08-06	17.80	18.00	17.79	17.92	544068
2012-08-07	18.11	18.60	18.07	18.33	821526
2012-08-08	18.22	18.30	17.33	18.01	903442
2012-08-09	17.96	18.08	17.76	18.05	959649
2012-08-10	17.95	18.10	17.76	18.10	770566
2012-08-13	17.99	18.08	17.72	18.04	658010
2012-08-14	18.16	18.19	17.85	18.00	599937
2012-08-15	17.88	18.23	17.88	18.20	706288
2012-08-16	18.11	18.40	17.92	18.38	347744
2012-08-17	18.43	18.97	18.19	18.96	799281
2012-08-20	18.83	18.89	18.22	18.55	605488
2012-08-21	18.56	19.12	18.30	18.94	943080
2012-08-22	18.85	19.26	18.45	19.14	1026510
2012-08-23	18.95	19.17	18.62	18.63	645725
2012-08-24	18.52	19.09	18.52	19.02	771878
2012-08-27	19.05	19.14	18.63	18.81	788649
2012-08-28	18.76	19.04	18.61	18.82	728509
2012-08-29	18.79	18.97	18.61	18.93	817629
2012-08-30	18.89	18.96	18.66	18.92	600878
2012-08-31	19.11	19.13	18.80	19.08	999315
2012-09-04	19.09	19.52	18.81	19.49	1014846
2012-09-05	19.36	19.49	19.24	19.33	992052
2012-09-06	19.52	19.92	19.20	19.90	953959
2012-09-07	19.99	20.24	19.79	20.02	702175
2012-09-10	19.97	20.16	19.72	19.87	841837
2012-09-11	19.82	19.88	19.53	19.73	573477
2012-09-12	19.77	19.92	19.29	19.46	921924
2012-09-13	19.44	19.76	19.20	19.69	698728
2012-09-14	19.84	20.14	19.81	19.89	500253
2012-09-17	19.75	19.79	19.42	19.77	322978
2012-09-18	19.79	19.81	19.38	19.57	579728
2012-09-19	19.59	19.64	19.29	19.32	665399
2012-09-20	19.19	19.28	18.83	18.98	698537
2012-09-21	19.23	19.32	18.65	18.96	1302493
2012-09-24	18.84	18.92	18.67	18.77	504326
2012-09-25	18.78	18.96	18.50	18.58	829656
2012-09-26	18.58	18.77	18.37	18.73	660291
2012-09-27	18.78	19.08	18.53	19.08	1781669
2012-09-28	18.89	19.49	18.77	19.43	1328454
2012-10-01	19.48	19.59	18.58	18.84	1168321
2012-10-02	19.05	19.61	18.62	19.50	1289808
2012-10-03	19.47	19.49	18.82	19.04	1086858
2012-10-04	19.37	19.92	19.24	19.51	693301
2012-10-05	19.52	19.64	19.38	19.50	586975
2012-10-08	19.33	19.60	19.28	19.32	447369
2012-10-09	19.28	19.58	18.97	19.02	464661
2012-10-10	18.99	19.32	18.91	19.01	307032
2012-10-11	19.21	19.41	18.82	18.91	342220
2012-10-12	18.86	18.99	18.77	18.80	344722
2012-10-15	18.92	19.14	18.74	19.13	355504
2012-10-16	19.22	19.64	19.22	19.56	309843
2012-10-17	19.53	19.93	19.46	19.87	545474
2012-10-18	19.78	19.92	19.63	19.88	492097
2012-10-19	19.70	19.86	19.64	19.79	704972
2012-10-22	19.81	19.92	19.63	19.88	645743
2012-10-23	19.75	20.15	19.75	19.82	778468
2012-10-24	19.85	19.92	19.27	19.52	393273
2012-10-25	19.61	19.80	19.14	19.34	593309
2012-10-26	19.27	19.37	18.38	18.78	1213953
2012-10-31	18.85	19.13	18.80	19.08	1281719
2012-11-01	19.20	20.69	19.18	19.99	2631179
2012-11-02	20.22	20.34	19.08	19.08	1113428
2012-11-05	19.13	19.24	18.85	19.15	550750
2012-11-06	19.12	19.31	18.60	19.16	855569
2012-11-07	18.89	19.04	18.80	18.81	470209
2012-11-08	18.80	18.85	18.36	18.38	851244
2012-11-09	18.28	19.00	18.20	18.80	950280
2012-11-12	18.91	18.92	18.12	18.44	999508
2012-11-13	18.40	18.81	18.22	18.55	494815
2012-11-14	18.63	18.75	18.21	18.27	631638
2012-11-15	18.22	18.47	17.91	18.28	563388
2012-11-16	18.27	18.76	18.16	18.70	601638
2012-11-19	18.80	19.20	18.77	19.16	672124
2012-11-20	19.16	19.50	18.92	19.24	374382
2012-11-21	19.24	19.36	19.00	19.20	281288
2012-11-23	19.32	19.55	19.25	19.41	312414
2012-11-26	19.35	19.60	19.22	19.60	522490
2012-11-27	18.96	19.85	18.92	19.73	1456285
2012-11-28	19.60	19.89	19.26	19.88	1276821
2012-11-29	19.97	20.17	19.49	19.99	651089
2012-11-30	20.00	20.00	19.59	19.78	819472
2012-12-03	20.02	20.19	19.84	19.96	698726
2012-12-04	20.00	20.13	19.60	19.84	400169
2012-12-05	19.90	19.94	19.35	19.48	840021
2012-12-06	19.19	19.52	19.06	19.30	773376
2012-12-07	19.20	19.40	18.91	19.03	1081118
2012-12-10	19.06	19.13	18.74	18.85	832837
2012-12-11	18.88	19.32	18.82	19.06	993278
2012-12-12	19.16	19.18	18.60	18.70	634884
2012-12-13	18.75	18.85	18.24	18.41	459234
2012-12-14	18.32	18.72	18.04	18.58	429302
2012-12-17	18.63	18.98	18.41	18.96	419364
2012-12-18	19.16	19.86	19.00	19.73	984955
2012-12-19	19.71	19.79	19.40	19.45	764464
2012-12-20	19.41	19.43	18.92	19.07	717084
2012-12-21	18.89	19.16	18.77	19.09	1078769
2012-12-24	19.06	19.07	18.11	18.94	134363
2012-12-26	18.96	18.99	18.09	18.25	512685
2012-12-27	18.26	18.48	18.09	18.35	580770
2012-12-28	18.24	18.65	18.15	18.32	572244
2012-12-31	18.34	18.83	18.34	18.79	762279
2013-01-02	19.39	19.39	18.31	18.52	1348881
2013-01-03	18.49	19.13	18.49	18.72	700038
2013-01-04	18.86	19.02	18.71	18.80	555450
2013-01-07	18.68	19.12	18.58	19.08	954704
2013-01-08	18.98	19.16	18.85	18.92	1303224
2013-01-09	19.00	19.08	18.75	18.92	784462
2013-01-10	19.00	19.37	18.87	19.21	937476
2013-01-11	19.52	19.52	19.05	19.46	1017452
2013-01-14	19.40	19.55	19.30	19.46	551002
2013-01-15	19.32	19.68	19.11	19.64	426026
2013-01-16	19.46	19.84	19.42	19.69	526074
2013-01-17	19.75	20.44	19.64	20.41	845172
2013-01-18	20.44	20.87	20.18	20.76	1625766
2013-01-22	20.76	20.86	20.46	20.64	1426549
2013-01-23	20.56	20.57	20.13	20.22	770598
2013-01-24	20.20	20.91	20.14	20.80	882720
2013-01-25	21.08	21.23	20.80	21.03	737372
2013-01-28	21.07	21.13	20.76	20.96	896532
2013-01-29	20.89	20.89	20.57	20.70	850059
2013-01-30	20.66	20.66	20.24	20.45	770226
2013-01-31	20.36	20.53	20.24	20.48	554267
2013-02-01	20.64	20.87	20.47	20.72	416913
2013-02-04	20.68	20.78	20.34	20.59	573421
2013-02-05	21.00	21.00	20.37	20.46	620073
2013-02-06	20.38	20.68	20.32	20.38	416481
2013-02-07	20.43	20.63	20.32	20.61	460084
2013-02-08	20.59	20.84	20.37	20.55	465266
2013-02-11	20.48	20.60	20.27	20.60	215417
2013-02-12	20.64	20.74	20.15	20.25	663059
2013-02-13	20.29	20.52	20.16	20.38	331492
2013-02-14	20.39	20.64	20.27	20.52	536620
2013-02-15	20.64	20.66	20.45	20.56	454936
2013-02-19	20.50	20.64	20.19	20.45	764811
2013-02-20	20.40	20.61	19.95	19.96	873857
2013-02-21	20.18	20.31	19.72	19.77	770928
2013-02-22	19.89	20.16	19.82	20.05	741057
2013-02-25	20.09	20.44	19.91	19.96	1488449
2013-02-26	18.60	20.00	18.22	19.81	2704641
2013-02-27	19.93	20.10	19.62	19.67	1238035
2013-02-28	19.63	20.00	19.56	19.60	1139305
2013-03-01	19.53	19.68	19.19	19.37	1113723
2013-03-04	19.38	19.54	19.24	19.46	1162109
2013-03-05	19.58	20.07	19.57	19.82	906714
2013-03-06	19.84	20.03	19.79	19.95	695450
2013-03-07	20.01	20.19	19.90	19.94	568075
2013-03-08	20.10	20.19	19.68	20.08	646395
2013-03-11	20.08	20.13	19.86	19.94	526560
2013-03-12	19.96	19.96	19.72	19.85	664902
2013-03-13	19.86	20.16	19.86	20.00	706284
2013-03-14	20.06	20.18	19.96	20.12	468249
2013-03-15	20.18	20.26	19.80	20.00	1165311
2013-03-18	19.82	20.07	19.68	19.84	619645
2013-03-19	19.74	19.74	18.93	19.08	2239908
2013-03-20	19.20	19.64	19.17	19.56	646830
2013-03-21	19.45	19.74	19.36	19.36	728181
2013-03-22	19.52	19.67	19.31	19.44	976754
2013-03-25	19.52	19.84	19.21	19.43	1077169
2013-03-26	19.59	19.60	18.98	19.24	1144793
2013-03-27	19.08	19.21	19.02	19.20	838804
2013-03-28	19.28	19.30	19.08	19.21	743305
2013-04-01	19.20	19.33	18.96	19.12	1392592
2013-04-02	19.09	19.23	18.84	18.90	1383273
2013-04-03	18.97	19.09	18.64	19.00	2316462
2013-04-04	19.08	19.86	19.05	19.85	1039844
2013-04-05	19.54	20.01	19.47	20.00	1173789
2013-04-08	20.00	20.54	19.93	20.54	1337609
2013-04-09	20.67	20.73	20.41	20.64	857371
2013-04-10	20.74	21.22	20.62	21.14	952335
2013-04-11	21.04	21.32	20.98	21.01	1099404
2013-04-12	20.88	20.91	20.59	20.70	668949
2013-04-15	20.64	20.73	19.99	20.06	784512
2013-04-16	20.28	20.55	20.02	20.19	1868278
2013-04-17	19.98	20.11	19.54	20.03	830025
2013-04-18	20.07	20.12	19.61	19.77	390332
2013-04-19	19.78	20.18	19.64	20.15	641713
2013-04-22	20.17	20.26	19.82	20.18	523505
2013-04-23	20.34	20.64	19.22	20.45	943231
2013-04-24	20.49	20.67	20.27	20.66	833852
2013-04-25	20.65	21.30	20.38	21.01	1267863
2013-04-26	20.99	21.14	20.67	20.88	938574
2013-04-29	20.89	21.35	20.89	21.24	661801
2013-04-30	21.28	21.71	21.19	21.61	659884
2013-05-01	21.51	21.58	20.87	20.88	927366
2013-05-02	20.86	21.00	20.69	20.90	919404
2013-05-03	21.15	21.28	20.97	21.01	1146534
2013-05-06	21.08	21.30	20.77	21.14	1315032
2013-05-07	21.34	21.87	20.98	21.79	1837977
2013-05-08	21.96	21.98	21.60	21.69	1051148
2013-05-09	21.68	21.88	21.29	21.36	957678
2013-05-10	21.34	21.84	21.32	21.80	972587
2013-05-13	21.73	21.79	21.40	21.45	669813
2013-05-14	21.42	21.91	21.30	21.89	941694
2013-05-15	21.90	22.12	21.73	21.77	755025
2013-05-16	21.66	21.80	21.05	21.16	754994
2013-05-17	21.32	21.58	21.08	21.56	1091175
2013-05-20	21.49	21.78	21.49	21.59	940311
2013-05-21	21.66	21.73	21.44	21.56	572969
2013-05-22	21.52	21.61	20.75	20.96	1333325
2013-05-23	20.84	21.01	20.59	20.98	1209820
2013-05-24	20.96	20.98	20.64	20.88	382770
2013-05-28	21.19	21.54	20.72	20.99	655758
2013-05-29	20.92	21.12	20.84	21.04	443027
2013-05-30	21.16	21.80	21.14	21.69	983124
2013-05-31	21.60	21.76	21.46	21.56	802712
2013-06-03	21.68	21.70	21.40	21.67	1120034
2013-06-04	21.74	22.00	21.44	21.65	586793
2013-06-05	21.59	21.72	21.14	21.19	295652
2013-06-06	21.16	21.43	21.08	21.19	509811
2013-06-07	21.47	21.56	21.24	21.31	737448
2013-06-10	21.44	21.71	21.31	21.64	490254
2013-06-11	21.45	21.45	21.23	21.35	503840
2013-06-12	21.54	21.54	21.16	21.25	1320394
2013-06-13	21.36	21.85	21.21	21.84	938297
2013-06-14	21.76	21.89	21.49	21.53	672727
2013-06-17	21.56	21.62	21.13	21.24	878757
2013-06-18	21.30	21.44	21.25	21.36	693378
2013-06-19	21.40	21.53	21.23	21.29	456907
2013-06-20	21.07	21.30	20.96	21.04	591174
2013-06-21	21.13	21.24	20.74	20.81	1068925
2013-06-24	20.68	20.81	20.26	20.60	632225
2013-06-25	20.83	20.89	20.43	20.76	392737
2013-06-26	21.00	21.08	20.84	20.86	352719
2013-06-27	20.92	21.41	20.85	21.37	333204
2013-06-28	21.27	21.71	21.22	21.50	608852
2013-07-01	21.60	22.15	21.60	21.96	520458
2013-07-02	21.91	22.17	21.60	21.74	1074708
2013-07-03	21.63	21.80	21.49	21.70	374573
2013-07-05	22.21	22.24	21.71	22.17	515142
2013-07-08	22.21	22.52	22.13	22.36	819204
2013-07-09	22.49	22.75	22.20	22.72	934780
2013-07-10	22.67	22.87	22.55	22.82	329816
2013-07-11	23.05	23.26	22.42	22.61	584257
2013-07-12	22.52	22.66	22.24	22.52	676696
2013-07-15	22.16	22.34	21.78	22.24	509114
2013-07-16	22.31	22.36	22.09	22.33	552370
2013-07-17	22.42	22.62	22.40	22.45	486000
2013-07-18	22.44	23.00	22.44	22.85	732237
2013-07-19	22.83	22.83	22.36	22.55	459726
2013-07-22	22.41	22.82	22.32	22.71	961530
2013-07-23	22.84	22.93	22.29	22.62	607293
2013-07-24	22.75	22.96	22.26	22.31	561597
2013-07-25	22.21	22.96	22.19	22.96	1483186
2013-07-26	22.75	22.96	22.62	22.92	654592
2013-07-29	22.93	23.11	22.71	22.90	829116
2013-07-30	22.96	23.09	22.56	22.65	1092719
2013-07-31	22.73	23.08	22.45	22.85	970695
2013-08-01	23.06	23.61	22.48	23.61	1041835
2013-08-02	23.46	23.73	23.23	23.69	911180
2013-08-05	24.77	24.88	24.36	24.56	1092350
2013-08-06	24.48	24.56	24.10	24.45	628555
2013-08-07	24.42	24.53	24.05	24.16	918483
2013-08-08	24.21	24.43	24.03	24.15	732334
2013-08-09	24.13	24.32	23.97	24.26	530901
2013-08-12	24.12	24.68	24.12	24.62	886257
2013-08-13	24.70	24.70	24.36	24.45	589943
2013-08-14	24.50	24.50	23.93	24.08	824629
2013-08-15	23.88	23.91	23.53	23.59	535599
2013-08-16	23.41	23.47	23.18	23.27	462084
2013-08-19	23.22	23.45	23.05	23.29	452733
2013-08-20	23.36	24.09	23.32	24.00	721680
2013-08-21	23.88	24.04	23.67	23.86	545845
2013-08-22	23.94	24.09	23.84	24.06	250164
2013-08-23	24.06	24.09	23.64	23.94	478167
2013-08-26	24.04	24.36	24.00	24.00	545600
2013-08-27	23.78	24.01	23.55	23.68	667971
2013-08-28	23.75	24.03	23.64	23.92	364810
2013-08-29	23.86	24.29	23.77	24.11	407063
2013-08-30	24.06	24.17	23.72	24.00	629129
2013-09-03	24.26	24.30	23.90	24.21	688315
2013-09-04	24.24	24.37	24.17	24.36	468157
2013-09-05	24.41	24.62	24.33	24.50	309075
2013-09-06	24.67	24.67	24.08	24.49	322521
2013-09-09	24.60	24.81	24.49	24.79	382587
2013-09-10	24.79	25.16	24.23	24.71	495864
2013-09-11	24.65	24.67	23.82	24.21	749513
2013-09-12	24.11	24.21	23.65	23.70	562464
2013-09-13	23.82	23.94	23.36	23.86	943335
2013-09-16	24.00	24.17	23.83	23.84	639279
2013-09-17	23.44	23.96	23.16	23.95	1896034
2013-09-18	24.00	24.24	23.58	24.01	543987
2013-09-19	24.15	24.32	23.90	24.06	607801
2013-09-20	24.07	24.09	23.70	23.72	1095327
2013-09-23	23.64	23.90	23.57	23.80	616702
2013-09-24	23.86	24.16	23.61	23.92	353922
2013-09-25	24.02	24.13	23.61	23.80	340544
2013-09-26	23.90	24.21	23.77	24.15	305955
2013-09-27	23.87	24.16	23.36	23.39	1215366
2013-09-30	23.23	24.02	23.21	23.92	935203
2013-10-01	23.93	24.03	23.45	23.97	510921
2013-10-02	24.01	24.50	23.52	23.95	460068
2013-10-03	23.99	24.17	23.59	23.91	571734
2013-10-04	23.87	24.42	23.72	24.17	390448
2013-10-07	24.02	24.17	23.71	23.73	365071
2013-10-08	23.67	23.90	23.10	23.20	613638
2013-10-09	23.33	23.55	23.07	23.21	437163
2013-10-10	23.57	23.97	23.55	23.76	436218
2013-10-11	23.72	23.77	23.34	23.61	541467
2013-10-14	23.55	23.83	23.37	23.62	855352
2013-10-15	23.60	23.75	23.00	23.07	820240
2013-10-16	23.29	23.43	22.62	22.89	1326019
2013-10-17	22.78	23.17	22.78	23.07	955300
2013-10-18	23.07	23.37	22.89	23.03	1339927
2013-10-21	23.05	23.22	22.60	22.79	1200273
2013-10-22	22.95	23.13	22.77	23.05	979225
2013-10-23	23.02	23.27	22.91	23.04	448894
2013-10-24	23.13	23.40	22.92	23.36	989086
2013-10-25	23.51	23.51	23.26	23.33	742884
2013-10-28	23.28	23.31	22.80	23.19	975064
2013-10-29	23.19	23.49	23.03	23.17	579717
2013-10-30	23.22	23.57	23.04	23.47	1231668
2013-10-31	23.46	25.45	23.33	24.45	2330485
2013-11-01	24.53	24.86	24.30	24.59	1087123
2013-11-04	24.67	25.06	24.66	25.06	805444
2013-11-05	25.05	25.15	24.37	24.96	911112
2013-11-06	25.17	25.17	24.71	24.79	626656
2013-11-07	24.93	24.95	24.36	24.43	922050
2013-11-08	24.41	25.26	24.37	25.03	740380
2013-11-11	25.09	25.60	25.06	25.27	781459
2013-11-12	25.23	25.56	25.23	25.49	365518
2013-11-13	25.40	26.03	25.40	26.01	505722
2013-11-14	26.02	26.02	25.43	25.59	650359
2013-11-15	25.54	25.63	25.02	25.55	704577
2013-11-18	25.57	25.88	25.49	25.65	463312
2013-11-19	25.73	25.86	25.37	25.51	491256
2013-11-20	25.66	25.85	25.15	25.33	426145
2013-11-21	25.52	25.68	25.11	25.63	416295
2013-11-22	25.71	26.13	25.59	26.09	665439
2013-11-25	26.18	26.21	25.89	26.06	483072
2013-11-26	26.15	26.15	25.84	25.97	515824
2013-11-27	26.06	26.09	25.82	25.99	286119
2013-11-29	26.14	26.17	25.83	25.97	201435
2013-12-02	25.89	26.17	25.44	25.48	440280
2013-12-03	25.43	25.90	25.27	25.58	748936
2013-12-04	25.51	25.51	24.79	25.11	846178
2013-12-05	24.93	24.94	24.11	24.39	1466479
2013-12-06	26.32	26.32	24.37	24.52	725784
2013-12-09	24.52	24.52	23.97	24.05	851032
2013-12-10	24.07	24.36	23.69	23.90	1654417
2013-12-11	24.02	24.02	23.76	23.83	983124
2013-12-12	23.93	24.13	23.83	23.91	1168641
2013-12-13	24.00	24.10	23.69	23.79	798478
2013-12-16	23.85	24.00	23.79	23.83	714240
2013-12-17	23.87	23.97	23.63	23.82	672564
2013-12-18	23.92	24.11	23.73	23.93	1084203
2013-12-19	23.99	24.03	23.65	23.76	1083759
2013-12-20	23.84	24.24	23.67	24.13	1221346
2013-12-23	24.16	24.25	23.85	24.24	656824
2013-12-24	24.27	24.43	24.13	24.30	283209
2013-12-26	24.32	24.60	24.18	24.21	498450
2013-12-27	24.31	24.54	24.02	24.09	529965
2013-12-30	24.11	24.53	24.00	24.46	741021
2013-12-31	24.43	24.46	24.17	24.39	1106824
2014-01-02	24.30	24.49	23.94	24.05	784371
2014-01-03	24.10	24.43	24.05	24.25	476761
2014-01-06	24.33	24.38	23.73	23.77	865717
2014-01-07	23.91	24.15	23.49	23.54	999807
2014-01-08	22.71	22.84	22.33	22.64	3160798
2014-01-09	22.64	23.02	22.29	23.01	2320656
2014-01-10	22.93	23.16	22.11	22.49	3550213
2014-01-13	22.25	22.67	22.25	22.55	1571448
2014-01-14	22.73	23.12	22.51	22.56	1134114
2014-01-15	22.55	22.75	22.26	22.31	1138888
2014-01-16	22.20	22.37	21.65	21.89	1471867
2014-01-17	21.93	22.17	21.72	22.11	932907
2014-01-21	22.65	22.65	22.20	22.21	1170871
2014-01-22	22.16	22.45	21.97	22.35	1007032
2014-01-23	22.31	22.33	21.88	22.00	1056609
2014-01-24	21.80	22.09	21.80	21.90	930858
2014-01-27	22.03	22.20	21.84	22.03	997317
2014-01-28	22.11	22.24	21.94	22.07	694366
2014-01-29	21.93	22.17	21.59	21.63	1402377
2014-01-30	21.85	22.13	21.83	21.92	928315
2014-01-31	21.63	22.07	21.23	21.73	2809891
2014-02-03	21.74	21.83	20.93	20.98	964513
2014-02-04	21.05	21.21	20.60	20.61	1413501
2014-02-05	20.59	21.09	20.44	21.02	765694
2014-02-06	21.15	22.16	20.87	21.98	1594015
2014-02-07	22.10	22.29	21.87	22.15	717976
2014-02-10	22.14	22.31	21.89	22.25	663822
2014-02-11	22.33	22.78	22.15	22.69	1037155
2014-02-12	22.68	22.85	22.38	22.49	506085
2014-02-13	22.37	23.09	22.33	22.88	675537
2014-02-14	22.91	22.91	22.63	22.78	354910
2014-02-18	22.75	22.87	22.54	22.71	614671
2014-02-19	22.71	22.73	22.26	22.30	963969
2014-02-20	22.41	22.52	22.16	22.19	793443
2014-02-21	22.31	23.29	22.16	23.13	1787745
2014-02-24	23.26	23.57	23.13	23.40	1511182
2014-02-25	23.00	24.30	22.87	23.89	2127925
2014-02-26	24.04	24.31	23.65	24.25	946528
2014-02-27	24.23	24.39	24.15	24.38	607681
2014-02-28	24.46	24.46	24.09	24.30	822609
2014-03-03	24.11	24.27	23.83	24.13	567466
2014-03-04	24.40	24.65	24.25	24.48	846288
2014-03-05	24.43	24.71	24.38	24.57	816580
2014-03-06	24.51	24.57	24.19	24.33	906355
2014-03-07	24.47	25.03	24.32	25.01	882807
2014-03-10	24.96	25.15	24.84	25.03	462150
2014-03-11	25.15	25.15	24.27	24.48	835143
2014-03-12	24.39	24.40	24.11	24.22	985278
2014-03-13	24.33	24.36	23.91	24.19	768751
2014-03-14	24.07	24.54	24.07	24.25	520522
2014-03-17	24.49	24.77	24.20	24.45	709465
2014-03-18	24.45	24.66	24.25	24.43	933691
2014-03-19	24.44	24.55	24.11	24.19	519753
2014-03-20	24.11	24.25	23.97	24.07	526356
2014-03-21	24.09	24.61	23.95	24.33	906732
2014-03-24	24.51	24.84	24.29	24.55	1091271
2014-03-25	24.64	24.64	24.15	24.21	704566
2014-03-26	24.39	24.46	23.69	23.71	729897
2014-03-27	23.71	23.99	23.55	23.62	626476
2014-03-28	23.59	24.02	23.44	23.58	1233571
2014-03-31	23.73	24.27	23.58	23.99	939721
2014-04-01	24.09	24.29	23.91	24.27	912997
2014-04-02	24.37	24.74	24.25	24.68	491694
2014-04-03	24.74	24.90	24.37	24.44	480240
2014-04-04	24.54	24.71	23.90	24.08	421681
2014-04-07	24.07	24.21	23.45	23.61	433714
2014-04-08	23.67	23.88	23.53	23.61	455892
2014-04-09	23.71	23.71	23.34	23.50	884683
2014-04-10	23.88	23.89	23.31	23.39	1149561
2014-04-11	23.13	23.40	22.90	23.17	818956
2014-04-14	23.33	23.47	23.03	23.16	459100
2014-04-15	23.19	23.42	22.67	23.11	551923
2014-04-16	23.34	23.40	22.95	23.17	483517
2014-04-17	23.12	23.40	22.96	23.24	599617
2014-04-21	23.29	23.29	23.05	23.21	577764
2014-04-22	23.32	23.62	23.16	23.52	724174
2014-04-23	23.57	23.71	23.37	23.39	496150
2014-04-24	23.47	23.55	22.93	23.45	387892
2014-04-25	23.43	23.67	23.21	23.31	411517
2014-04-28	23.41	23.61	22.78	23.05	584611
2014-04-29	23.23	23.48	22.99	23.45	719599
2014-04-30	23.39	23.84	23.16	23.75	1000162
2014-05-01	23.63	24.78	22.75	23.15	1334265
2014-05-02	23.23	23.79	22.86	22.93	687411
2014-05-05	22.82	23.14	22.58	22.91	1056370
2014-05-06	22.87	22.87	22.15	22.17	1156222
2014-05-07	22.21	22.23	21.49	21.78	1678716
2014-05-08	21.83	22.25	21.73	21.93	1087759
2014-05-09	21.83	22.10	21.76	21.87	880831
2014-05-12	22.03	22.59	21.93	22.52	512377
2014-05-13	22.54	22.65	22.28	22.33	526693
2014-05-14	22.33	22.47	21.82	21.91	528742
2014-05-15	21.78	22.05	21.55	21.85	645046
2014-05-16	21.81	22.19	21.79	22.14	454735
2014-05-19	22.15	22.41	21.89	22.21	300441
2014-05-20	22.23	22.33	21.29	21.53	870453
2014-05-21	21.66	22.00	21.35	21.49	578548
2014-05-22	21.49	21.83	21.35	21.77	622261
2014-05-23	21.84	21.97	21.10	21.36	1232400
2014-05-27	21.56	21.89	21.56	21.68	707790
2014-05-28	21.53	21.53	20.82	20.91	1568031
2014-05-29	21.05	21.41	20.98	21.08	1005975
2014-05-30	20.98	21.29	20.98	21.24	1036608
2014-06-02	21.29	21.57	21.19	21.55	1483065
2014-06-03	21.38	22.00	21.38	21.70	1880229
2014-06-04	21.66	21.99	21.54	21.89	1139026
2014-06-05	21.84	21.99	21.40	21.87	621892
2014-06-06	22.01	22.37	22.01	22.09	679323
2014-06-09	22.07	22.21	21.88	21.89	474240
2014-06-10	21.85	21.95	21.56	21.60	563059
2014-06-11	21.53	21.63	21.19	21.33	582921
2014-06-12	21.24	21.28	20.94	21.19	486294
2014-06-13	21.29	21.33	21.03	21.05	357472
2014-06-16	21.09	21.20	20.90	21.07	444589
2014-06-17	20.98	21.63	20.91	21.57	745764
2014-06-18	21.57	21.68	21.34	21.64	474751
2014-06-19	21.67	21.80	21.49	21.63	474009
2014-06-20	21.77	21.92	21.62	21.85	1120834
2014-06-23	21.95	21.99	21.62	21.87	525703
2014-06-24	21.80	22.21	21.70	22.00	754879
2014-06-25	21.89	22.45	21.89	22.37	780853
2014-06-26	22.37	22.49	22.30	22.37	1535548
2014-06-27	22.21	22.69	22.21	22.55	1455097
2014-06-30	22.50	22.89	22.43	22.87	1079973
2014-07-01	22.85	23.48	22.71	23.18	1315318
2014-07-02	23.00	23.37	22.70	22.78	1567491
2014-07-03	22.85	23.09	22.66	22.96	452554
2014-07-07	22.92	23.00	22.60	22.86	715395
2014-07-08	22.86	23.05	22.67	23.01	876052
2014-07-09	23.15	23.76	23.07	23.70	1223532
2014-07-10	23.26	23.48	22.97	23.17	1222122
2014-07-11	23.11	23.26	22.68	22.69	590101
2014-07-14	22.87	22.99	22.40	22.57	621646
2014-07-15	22.46	22.57	22.29	22.49	482329
2014-07-16	22.59	22.67	22.23	22.29	400891
2014-07-17	22.20	22.47	22.20	22.31	506542
2014-07-18	22.24	22.56	22.24	22.51	676896
2014-07-21	22.51	22.65	22.37	22.48	1191676
2014-07-22	22.59	22.61	22.36	22.41	863664
2014-07-23	22.38	22.69	22.19	22.27	593412
2014-07-24	22.42	22.69	22.36	22.46	1131384
2014-07-25	22.37	22.57	22.24	22.28	499230
2014-07-28	22.33	22.43	22.10	22.34	602539
2014-07-29	22.49	22.49	22.05	22.11	600400
2014-07-30	22.33	22.83	22.18	22.77	995382
2014-07-31	20.97	21.91	20.13	21.23	3554394
2014-08-01	21.17	22.13	20.79	21.04	1553343
2014-08-04	21.04	21.29	20.87	21.14	1270087
2014-08-05	21.08	21.79	20.89	21.65	963180
2014-08-06	21.62	22.43	21.25	22.37	1081173
2014-08-07	22.50	22.60	22.09	22.25	775393
2014-08-08	22.21	22.51	22.10	22.14	806898
2014-08-11	22.15	22.46	21.93	21.95	893925
2014-08-12	21.53	21.81	21.23	21.35	912769
2014-08-13	21.45	21.67	21.25	21.32	485277
2014-08-14	21.35	21.56	21.27	21.55	408970
2014-08-15	22.65	22.77	21.81	22.07	1121755
2014-08-18	22.18	22.35	22.08	22.29	836320
2014-08-19	22.38	22.61	22.33	22.55	628593
2014-08-20	22.50	22.89	22.39	22.81	765091
2014-08-21	22.79	22.89	22.49	22.78	681342
2014-08-22	22.76	23.03	22.70	22.97	526216
2014-08-25	23.06	23.17	22.87	23.15	765744
2014-08-26	23.15	23.56	23.15	23.40	989472
2014-08-27	23.37	23.58	23.15	23.29	784564
2014-08-28	23.05	23.39	22.58	22.81	870967
2014-08-29	22.81	22.83	22.52	22.66	322725
2014-09-02	22.75	22.77	22.37	22.56	782950
2014-09-03	22.63	22.63	22.25	22.31	616155
2014-09-04	22.63	22.89	22.44	22.71	653302
2014-09-05	22.58	22.69	22.25	22.67	447858
2014-09-08	22.69	22.71	22.44	22.60	347871
2014-09-09	22.55	22.60	22.07	22.12	553035
2014-09-10	22.19	22.35	21.90	22.08	548625
2014-09-11	22.04	22.41	22.04	22.23	769353
2014-09-12	22.30	22.60	22.07	22.57	781917
2014-09-15	22.47	22.64	22.19	22.42	757593
2014-09-16	22.39	22.63	22.22	22.59	718986
2014-09-17	22.53	22.93	22.33	22.79	1189054
2014-09-18	22.81	23.08	22.64	22.97	774328
2014-09-19	23.01	23.21	22.42	22.49	1488624
2014-09-22	22.48	22.63	22.22	22.26	436060
2014-09-23	22.26	22.45	22.03	22.04	499905
2014-09-24	22.11	22.13	21.91	22.03	370596
2014-09-25	21.97	22.14	21.73	21.97	801405
2014-09-26	22.04	22.21	21.81	22.02	369477
2014-09-29	21.74	21.97	21.67	21.89	530353
2014-09-30	21.93	22.05	21.45	21.49	683478
2014-10-01	21.40	21.63	21.08	21.19	1164406
2014-10-02	21.17	21.53	21.04	21.47	1001809
2014-10-03	21.64	21.76	21.43	21.64	758443
2014-10-06	21.67	21.68	21.18	21.21	469426
2014-10-07	21.13	21.24	20.94	20.99	679749
2014-10-08	20.96	21.47	20.88	21.46	626433
2014-10-09	21.46	21.53	21.15	21.19	737815
2014-10-10	21.15	21.65	21.05	21.27	1057443
2014-10-13	21.34	21.47	20.91	21.15	638088
2014-10-14	21.31	21.67	21.04	21.36	710004
2014-10-15	21.16	21.36	20.74	21.33	931072
2014-10-16	21.05	21.71	21.02	21.69	1055883
2014-10-17	21.99	21.99	21.02	21.29	1221880
2014-10-20	19.47	19.61	18.68	19.25	4171705
2014-10-21	19.31	19.65	19.21	19.65	1193160
2014-10-22	19.65	20.51	19.15	20.00	1018477
2014-10-23	20.17	20.31	19.80	19.85	680226
2014-10-24	19.88	19.97	19.59	19.95	704187
2014-10-27	19.85	20.01	19.72	20.00	766633
2014-10-28	20.01	20.50	19.91	20.47	773023
2014-10-29	20.57	20.78	20.48	20.53	608644
2014-10-30	20.37	20.85	20.08	20.77	900859
2014-10-31	21.26	21.26	20.50	20.90	1186872
2014-11-03	21.56	21.22	20.75	21.14	1055623
2014-11-04	21.02	21.15	20.81	21.04	826495
2014-11-05	21.24	21.65	20.92	21.25	777208
2014-11-06	21.34	21.85	21.33	21.85	334746
2014-11-07	21.81	21.97	21.60	21.70	483762
2014-11-10	21.61	21.89	21.51	21.79	592170
2014-11-11	21.76	21.83	21.41	21.51	567219
2014-11-12	21.52	21.95	21.52	21.89	560454
2014-11-13	21.95	22.15	21.78	21.85	93462
2014-11-14	21.67	21.89	21.57	21.89	750024
2014-11-17	21.92	22.13	21.51	21.57	875988
2014-11-18	21.46	21.73	21.35	21.41	674379
2014-11-19	21.47	21.90	21.24	21.90	504858
2014-11-20	21.82	22.27	21.82	22.25	469333
2014-11-21	22.57	22.57	21.99	22.16	666075
2014-11-24	22.26	22.67	22.09	22.67	899562
2014-11-25	22.79	23.12	22.60	22.69	694491
2014-11-26	22.65	22.85	22.58	22.65	605961
2014-11-28	22.81	23.25	22.70	22.73	344260
2014-12-01	22.63	22.84	21.97	22.00	731515
2014-12-02	22.03	22.57	21.67	22.54	978355
2014-12-03	22.63	23.07	22.35	22.77	602482
2014-12-04	22.70	22.93	21.61	21.71	1211878
2014-12-05	21.69	21.85	21.41	21.45	907684
2014-12-08	21.49	21.83	21.33	21.45	704386
2014-12-09	21.21	22.07	20.86	21.69	624355
2014-12-10	21.25	21.44	20.83	21.07	1081914
2014-12-11	21.21	21.53	21.21	21.29	788653
2014-12-12	21.09	21.57	21.09	21.31	647800
2014-12-15	21.36	21.60	21.05	21.07	522618
2014-12-16	21.01	21.17	20.71	20.81	931519
2014-12-17	20.85	21.05	20.59	20.97	872457
2014-12-18	21.17	21.25	20.68	21.17	542925
2014-12-19	21.17	21.17	20.57	20.95	1985988
2014-12-22	20.95	21.13	20.73	21.11	362043
2014-12-23	21.26	21.57	21.08	21.09	650107
2014-12-24	21.05	21.23	21.01	21.03	345999
2014-12-26	21.08	21.24	21.00	21.07	548395
2014-12-29	20.99	21.65	20.92	21.43	553591
2014-12-30	21.34	21.50	21.23	21.35	592461
2014-12-31	21.36	21.58	21.22	21.22	450000
2015-01-02	21.40	21.40	20.73	20.98	475885
2015-01-05	20.90	21.15	20.67	20.87	1031922
2015-01-06	20.95	20.96	19.55	19.93	2032386
2015-01-07	20.01	20.20	19.74	19.93	1629372
2015-01-08	20.11	20.85	19.90	20.83	1572339
2015-01-09	20.60	21.61	20.21	21.33	2810859
2015-01-12	21.43	22.73	21.35	22.65	2412432
2015-01-13	22.83	23.19	22.51	22.69	2080230
2015-01-14	22.44	22.62	21.82	22.10	1219977
2015-01-15	22.13	22.15	21.37	21.44	1188922
2015-01-16	21.37	21.85	21.33	21.59	907396
2015-01-20	21.61	21.73	21.21	21.42	1144512
2015-01-21	21.46	21.91	21.28	21.81	668751
2015-01-22	22.00	22.68	21.79	22.63	977919
2015-01-23	22.67	22.88	22.38	22.41	697080
2015-01-26	22.35	22.60	22.07	22.60	682830
2015-01-27	22.35	22.79	22.21	22.76	612639
2015-01-28	23.18	23.61	22.77	23.33	1165509
2015-01-29	23.43	23.88	23.21	23.45	1115359
2015-01-30	23.23	23.51	22.81	22.89	1064628
2015-02-02	22.93	23.12	22.60	23.00	833458
2015-02-03	23.00	23.48	22.76	23.45	380784
2015-02-04	23.47	23.70	23.22	23.58	675867
2015-02-05	23.73	23.93	23.33	23.87	687469
2015-02-06	23.95	23.96	23.42	23.55	706861
2015-02-09	23.43	23.61	23.18	23.31	607753
2015-02-10	23.49	23.59	23.13	23.45	472077
2015-02-11	23.47	23.52	23.24	23.46	461989
2015-02-12	23.65	23.71	23.35	23.61	402777
2015-02-13	23.68	23.89	23.44	23.77	300456
2015-02-17	23.70	23.75	23.32	23.36	663303
2015-02-18	23.19	23.65	23.09	23.61	600193
2015-02-19	23.49	23.59	22.90	22.93	941077
2015-02-20	22.67	22.94	22.40	22.77	2567347
2015-02-23	22.81	22.94	22.40	22.53	1793346
2015-02-24	24.46	25.44	23.57	24.13	2644884
2015-02-25	24.19	24.24	23.71	23.99	1444773
2015-02-26	23.97	24.58	23.97	24.51	1212177
2015-02-27	24.37	24.53	23.93	24.34	1368397
2015-03-02	24.28	24.47	24.00	24.09	918573
2015-03-03	24.07	24.08	23.81	23.95	925012
2015-03-04	23.95	24.01	23.75	23.76	556240
2015-03-05	23.85	23.87	23.59	23.75	599137
2015-03-06	23.63	23.92	23.30	23.41	788106
2015-03-09	23.47	23.72	23.35	23.61	737734
2015-03-10	23.50	23.84	23.43	23.79	722766
2015-03-11	23.87	24.69	23.71	24.52	1575622
2015-03-12	24.69	25.09	24.43	24.77	1642111
2015-03-13	24.78	25.14	24.29	24.43	964990
2015-03-16	24.49	24.73	24.19	24.43	880861
2015-03-17	24.57	25.06	24.45	24.98	1312285
2015-03-18	24.95	25.32	24.83	25.17	1121601
2015-03-19	25.17	25.29	24.91	25.19	563403
2015-03-20	25.43	25.49	25.01	25.43	901120
2015-03-23	25.37	25.57	25.21	25.44	575533
2015-03-24	25.37	25.45	25.21	25.30	339987
2015-03-25	25.26	25.57	25.05	25.07	840220
2015-03-26	25.02	25.08	24.66	25.01	429172
2015-03-27	24.95	25.30	24.79	25.21	553906
2015-03-30	25.41	25.63	25.35	25.48	396243
2015-03-31	25.35	25.65	25.30	25.33	669295
2015-04-01	25.21	25.27	24.76	24.99	753424
2015-04-02	25.67	26.04	25.42	25.47	1113595
2015-04-06	25.27	25.74	24.94	25.49	689847
2015-04-07	25.40	25.71	25.33	25.63	528861
2015-04-08	25.70	26.11	25.70	26.10	648063
2015-04-09	26.05	26.41	25.99	26.26	869845
2015-04-10	26.40	26.42	26.05	26.16	424093
2015-04-13	26.23	26.48	25.97	26.05	593854
2015-04-14	25.97	26.09	25.59	25.68	740743
2015-04-15	25.65	25.80	25.38	25.42	673320
2015-04-16	25.43	25.69	25.35	25.47	503349
2015-04-17	25.26	25.32	24.91	24.92	521212
2015-04-20	25.04	25.08	24.62	24.67	823849
2015-04-21	24.80	24.99	24.64	24.85	531534
2015-04-22	24.90	25.15	24.64	25.11	775654
2015-04-23	25.10	25.90	24.91	25.57	1175028
2015-04-24	27.07	28.67	26.98	27.68	1458643
2015-04-27	27.91	28.06	26.55	26.94	1138972
2015-04-28	26.89	26.89	26.36	26.55	825183
2015-04-29	26.33	26.33	25.90	26.19	907530
2015-04-30	26.14	26.38	25.94	26.01	816151
2015-05-01	25.89	26.33	25.81	26.21	667743
2015-05-04	26.31	26.33	25.97	26.21	387135
2015-05-05	26.07	26.21	25.85	26.10	450670
2015-05-06	26.09	26.33	25.63	25.67	535270
2015-05-07	25.58	26.21	25.53	26.16	705328
2015-05-08	26.44	26.61	26.26	26.37	491868
2015-05-11	26.37	26.52	26.29	26.35	350308
2015-05-12	26.27	26.28	25.81	26.09	506376
2015-05-13	26.09	26.20	25.54	25.63	824985
2015-05-14	25.66	26.01	25.39	25.85	410335
2015-05-15	25.90	26.08	25.61	26.03	482476
2015-05-18	26.02	26.29	25.91	26.29	376446
2015-05-19	26.27	26.55	26.16	26.45	438192
2015-05-20	26.51	26.51	26.13	26.46	565101
2015-05-21	26.41	26.41	25.63	26.11	933990
2015-05-22	26.16	26.29	25.87	25.89	597448
2015-05-26	25.73	25.85	25.07	25.15	710386
2015-05-27	25.20	25.96	24.93	25.79	836080
2015-05-28	25.71	26.03	25.45	25.67	658639
2015-05-29	25.60	25.89	25.12	25.19	631231
2015-06-01	25.24	25.90	25.08	25.72	716106
2015-06-02	25.67	25.89	25.49	25.73	694353
2015-06-03	25.71	26.67	25.71	26.48	837129
2015-06-04	26.40	26.63	26.32	26.52	549526
2015-06-05	26.53	27.01	26.17	26.86	634765
2015-06-08	26.86	27.19	26.70	27.17	920638
2015-06-09	27.08	27.17	26.80	27.01	1108113
2015-06-10	27.19	27.51	26.93	26.99	1136083
2015-06-11	26.95	27.13	25.13	26.75	589546
2015-06-12	26.71	26.87	26.45	26.83	377779
2015-06-15	26.63	27.01	26.51	26.78	347095
2015-06-16	26.63	27.37	26.63	27.35	488616
2015-06-17	27.43	27.45	27.17	27.25	623086
2015-06-18	27.33	27.63	27.11	27.27	583383
2015-06-19	27.33	27.83	27.23	27.70	846955
2015-06-22	27.77	27.83	27.57	27.74	390357
2015-06-23	27.82	27.95	27.61	27.83	451672
2015-06-24	27.93	28.38	27.93	28.15	755601
2015-06-25	28.20	28.58	28.05	28.39	755119
2015-06-26	28.50	28.98	28.39	28.76	2043945
2015-06-29	28.62	28.72	27.95	27.97	1342281
2015-06-30	28.04	28.59	27.77	28.52	1400827
2015-07-01	28.71	28.94	28.15	28.57	1015395
2015-07-02	28.64	28.68	28.27	28.29	627316
2015-07-06	28.07	28.34	27.99	28.12	553207
2015-07-07	28.19	28.27	27.62	28.23	696498
2015-07-08	28.04	28.08	27.66	27.97	732576
2015-07-09	28.13	28.33	27.99	28.20	541758
2015-07-10	28.45	28.66	27.81	28.57	930117
2015-07-13	28.81	29.28	28.67	28.95	639948
2015-07-14	28.85	29.31	28.60	29.24	788077
2015-07-15	29.13	29.31	28.92	28.93	739069
2015-07-16	28.97	29.09	28.62	28.87	507726
2015-07-17	28.80	28.83	28.41	28.45	590512
2015-07-20	28.43	28.59	28.19	28.27	441160
2015-07-21	28.13	28.53	27.99	28.09	808501
2015-07-22	28.04	28.23	27.81	28.03	1027224
2015-07-23	28.27	28.27	27.49	27.57	884424
2015-07-24	27.47	27.71	27.16	27.29	883729
2015-07-27	27.27	27.55	27.12	27.31	851766
2015-07-28	27.49	27.87	27.01	27.83	1320063
2015-07-29	27.73	28.53	27.58	27.81	1576926
2015-07-30	27.48	29.82	27.02	27.37	1887585
2015-07-31	27.69	28.33	26.91	27.79	1253598
2015-08-03	27.69	27.79	26.61	26.72	1100259
2015-08-04	26.66	27.39	26.23	26.43	1446111
2015-08-05	26.70	26.87	26.21	26.50	743658
2015-08-06	26.53	26.95	25.98	26.23	819904
2015-08-07	26.03	26.14	25.77	26.04	545394
2015-08-10	26.19	26.79	25.96	26.52	802788
2015-08-11	26.23	26.74	26.23	26.50	717826
2015-08-12	26.20	26.38	25.62	25.99	513417
2015-08-13	25.90	26.41	25.81	26.17	796435
2015-08-14	26.02	26.94	26.02	26.72	1021297
2015-08-17	26.57	27.09	26.42	27.05	564312
2015-08-18	26.92	27.08	26.25	26.69	508999
2015-08-19	26.52	27.71	26.41	27.57	1451161
2015-08-20	27.24	27.61	26.50	26.60	1327396
2015-08-21	26.11	26.59	26.09	26.20	847750
2015-08-24	24.98	26.02	24.86	25.25	1086889
2015-08-25	25.89	25.89	25.03	25.14	856312
2015-08-26	25.73	26.03	25.02	25.94	1037710
2015-08-27	26.09	26.95	25.85	26.92	1124017
2015-08-28	26.77	27.45	26.53	27.03	1140420
2015-08-31	26.84	27.35	26.77	27.24	989289
2015-09-01	26.63	26.91	26.40	26.54	1012161
2015-09-02	26.94	26.94	26.21	26.73	1110841
2015-09-03	26.87	27.13	26.68	26.86	890350
2015-09-04	26.53	26.71	26.16	26.47	672687
2015-09-08	26.99	26.99	26.52	26.80	642369
2015-09-09	27.07	27.07	25.91	25.93	901455
2015-09-10	25.77	26.01	25.39	25.50	717469
2015-09-11	25.27	25.74	25.17	25.63	351637
2015-09-14	25.75	25.82	25.51	25.81	486723
2015-09-15	25.83	26.49	25.75	26.44	839598
2015-09-16	26.53	27.73	26.39	27.57	1002456
2015-09-17	27.47	27.97	27.45	27.61	731614
2015-09-18	27.16	27.35	26.82	27.00	1605931
2015-09-21	27.20	27.44	26.85	27.10	620533
2015-09-22	26.87	27.05	26.52	26.85	836136
2015-09-23	26.97	27.00	26.00	26.30	1367167
2015-09-24	26.02	26.43	25.35	25.81	930796
2015-09-25	26.13	26.14	25.51	25.64	724773
2015-09-28	25.45	25.69	24.23	24.39	1262350
2015-09-29	24.33	24.48	23.79	23.97	1173834
2015-09-30	24.28	24.54	24.00	24.41	1461001
2015-10-01	24.91	25.03	24.02	24.20	1097119
2015-10-02	24.00	24.12	23.57	24.03	1837375
2015-10-05	24.18	25.13	24.00	25.07	1130688
2015-10-06	24.81	24.96	23.40	24.37	955335
2015-10-07	22.31	24.94	22.31	24.91	918619
2015-10-08	24.95	25.83	24.76	25.74	1013973
2015-10-09	25.76	25.76	25.29	25.61	519925
2015-10-12	25.67	25.84	25.19	25.27	624679
2015-10-13	25.10	25.56	24.52	24.58	666877
2015-10-14	24.47	24.57	23.73	23.75	977119
2015-10-15	23.89	23.97	23.03	23.55	1610161
2015-10-16	23.52	24.17	23.43	23.83	788308
2015-10-19	23.80	24.16	23.58	23.95	642472
2015-10-20	23.86	24.28	23.73	23.82	478231
2015-10-21	23.87	24.05	23.31	23.32	492316
2015-10-22	23.44	23.74	23.22	23.52	408993
2015-10-23	23.45	23.47	21.65	21.99	2850544
2015-10-26	21.82	23.23	21.53	21.62	1494261
2015-10-27	21.44	21.67	20.89	21.59	2299602
2015-10-28	21.79	22.67	21.37	22.30	2462200
2015-10-29	21.89	23.87	21.87	23.16	2784826
2015-10-30	23.37	23.61	22.48	23.23	1966452
2015-11-02	23.21	23.65	22.81	23.33	1545343
2015-11-03	23.47	24.02	23.17	24.00	1879687
2015-11-04	23.69	24.25	22.80	22.85	1777896
2015-11-05	22.94	23.28	22.56	23.09	852438
2015-11-06	22.98	23.06	22.23	22.49	1153662
2015-11-09	22.49	22.65	21.95	22.35	731929
2015-11-10	22.21	22.75	22.13	22.70	858229
2015-11-11	22.69	22.69	21.65	21.79	790357
2015-11-12	21.71	22.02	21.43	21.65	617542
2015-11-13	21.39	21.45	20.18	20.67	1297479
2015-11-16	20.71	21.01	20.12	20.96	1494201
2015-11-17	20.86	21.05	20.09	21.00	2103630
2015-11-18	21.00	21.85	20.83	21.75	1950402
2015-11-19	21.59	21.93	21.53	21.56	809892
2015-11-20	21.84	22.54	21.77	21.98	1322037
2015-11-23	22.03	22.23	21.39	21.87	776164
2015-11-24	21.63	22.08	21.55	21.89	1182145
2015-11-25	21.83	22.37	21.78	21.95	592548
2015-11-27	22.07	22.09	21.55	22.02	358326
2015-11-30	21.79	22.34	21.08	21.27	843702
2015-12-01	21.29	21.57	20.95	21.56	927151
2015-12-02	21.62	22.16	21.32	21.47	997293
2015-12-03	21.63	21.81	20.80	21.03	1034439
2015-12-04	21.03	21.47	20.97	21.25	718183
2015-12-07	21.18	21.43	20.77	21.15	694647
2015-12-08	20.77	21.23	20.43	21.17	885622
2015-12-09	21.11	21.45	20.63	20.94	822759
2015-12-10	20.88	21.33	20.88	21.07	1186650
2015-12-11	20.68	21.11	20.50	20.64	860061
2015-12-14	20.72	20.97	20.49	20.63	1142620
2015-12-15	20.82	21.30	20.25	20.30	1137850
2015-12-16	20.50	20.73	20.19	20.51	755784
2015-12-17	20.61	20.91	20.35	20.36	831681
2015-12-18	20.23	20.65	20.14	20.21	1216320
2015-12-21	20.38	20.63	19.99	20.50	706473
2015-12-22	20.65	20.92	20.18	20.91	649864
2015-12-23	21.12	21.29	20.71	21.13	850171
2015-12-24	21.17	21.18	20.60	20.61	349765
2015-12-28	20.60	20.75	20.25	20.48	862458
2015-12-29	20.65	20.87	20.49	20.67	492249
2015-12-30	20.55	20.69	20.39	20.40	308376
2015-12-31	20.37	20.51	20.12	20.15	406399
2016-01-04	19.85	20.33	19.59	20.21	872587
2016-01-05	20.07	20.35	19.83	20.09	794970
2016-01-06	19.73	20.29	19.53	19.84	1069942
2016-01-07	19.79	21.31	19.58	20.47	2088990
2016-01-08	20.47	20.91	19.59	19.62	1527744
2016-01-11	19.67	19.95	19.01	19.55	1313881
2016-01-12	19.95	20.89	19.52	20.67	2524489
2016-01-13	20.63	21.09	19.70	19.85	1793980
2016-01-14	19.59	20.31	19.38	19.96	1493886
2016-01-15	19.42	19.85	19.30	19.49	1660276
2016-01-19	19.67	19.67	18.85	19.03	1566129
2016-01-20	18.76	19.87	18.53	19.49	1634743
2016-01-21	19.47	20.20	19.11	19.98	1075927
2016-01-22	20.33	20.67	19.75	20.45	925243
2016-01-25	20.36	20.62	20.12	20.41	1632189
2016-01-26	20.46	21.09	20.11	21.09	1012371
2016-01-27	20.99	21.22	20.41	20.85	955057
2016-01-28	21.07	21.28	20.72	21.09	560677
2016-01-29	21.11	21.78	21.11	21.53	1495408
2016-02-01	21.39	21.73	20.75	21.53	945736
2016-02-02	21.37	21.92	21.03	21.67	1222711
2016-02-03	21.94	22.65	21.29	22.05	1425499
2016-02-04	21.90	22.27	21.19	21.44	1038255
2016-02-05	21.23	21.61	20.21	20.57	1871778
2016-02-08	20.34	20.83	19.70	20.25	1391040
2016-02-09	20.05	20.81	20.05	20.59	815751
2016-02-10	20.65	21.25	20.58	20.89	1036645
2016-02-11	20.68	21.23	20.31	20.64	834285
2016-02-12	20.81	21.58	20.67	21.51	863979
2016-02-16	21.81	22.25	21.39	22.01	855762
2016-02-17	22.39	22.83	22.19	22.68	907219
2016-02-18	22.93	23.24	22.41	23.15	1286449
2016-02-19	23.05	23.19	22.14	23.07	1170538
2016-02-22	23.40	23.59	22.95	23.08	1689726
2016-02-23	23.19	23.82	22.71	22.89	1362438
2016-02-24	22.00	23.53	21.35	23.41	1651944
2016-02-25	23.48	23.97	23.07	23.73	1304805
2016-02-26	23.87	23.95	23.63	23.87	647761
2016-02-29	23.81	23.86	23.04	23.47	1080915
2016-03-01	22.80	23.27	22.38	23.27	1412083
2016-03-02	23.29	23.59	23.07	23.27	564276
2016-03-03	23.39	23.58	23.19	23.58	663118
2016-03-04	23.60	24.08	23.53	23.77	630702
2016-03-07	23.65	24.18	23.41	24.09	916077
2016-03-08	24.09	24.57	23.51	23.58	718711
2016-03-09	23.68	23.92	23.52	23.67	521578
2016-03-10	23.73	24.42	23.65	23.67	832191
2016-03-11	24.15	24.43	24.11	24.35	450637
2016-03-14	24.35	24.58	23.86	24.19	625138
2016-03-15	24.34	25.33	24.08	25.06	1551183
2016-03-16	24.80	24.83	24.30	24.62	962154
2016-03-17	24.47	25.11	24.47	24.97	501831
2016-03-18	25.10	25.43	24.64	25.08	899280
2016-03-21	24.97	25.16	24.31	24.46	1003957
2016-03-22	24.29	24.81	23.98	24.18	473914
2016-03-23	24.00	24.00	23.37	23.67	1400613
2016-03-24	23.65	23.89	23.45	23.83	439891
2016-03-28	23.84	24.40	23.72	24.14	395436
2016-03-29	24.07	24.84	24.07	24.00	862644
2016-03-30	24.81	24.93	24.49	24.67	434670
2016-03-31	24.80	25.65	24.58	24.67	932806
2016-04-01	24.58	24.91	24.46	24.67	518548
2016-04-04	25.37	25.37	24.23	24.25	589996
2016-04-05	24.10	24.39	23.87	24.08	716457
2016-04-06	24.20	24.38	23.71	24.28	530302
2016-04-07	24.22	24.25	23.59	23.76	562494
2016-04-08	23.86	23.86	22.73	22.84	991776
2016-04-11	22.91	23.16	22.53	22.81	565587
2016-04-12	22.77	23.46	22.68	23.36	695595
2016-04-13	22.78	23.84	22.78	23.78	844686
2016-04-14	23.74	23.96	23.35	23.85	629572
2016-04-15	23.73	24.46	23.51	24.24	728182
2016-04-18	24.10	24.61	24.10	24.39	673353
2016-04-19	24.27	24.77	24.14	24.59	1195395
2016-04-20	24.52	25.03	24.52	24.59	1191468
2016-04-21	24.75	25.04	24.29	24.41	888712
2016-04-22	24.40	25.33	23.84	24.29	1240516
2016-04-25	24.22	24.44	23.50	23.61	1063801
2016-04-26	23.73	23.99	23.70	23.91	451066
2016-04-27	23.86	24.22	23.57	23.81	649879
2016-04-28	23.49	24.08	23.39	23.45	597658
2016-04-29	23.51	23.53	22.96	23.34	887116
2016-05-02	23.37	23.46	23.15	23.45	1368498
2016-05-03	23.41	23.69	23.26	23.35	550957
2016-05-04	23.22	23.55	23.08	23.13	619086
2016-05-05	23.14	23.29	22.49	22.69	568006
2016-05-06	22.69	22.95	22.47	22.68	825726
2016-05-09	22.67	23.42	22.67	22.76	1049064
2016-05-10	22.75	22.98	22.55	22.71	548667
2016-05-11	22.41	22.48	21.38	21.60	1555773
2016-05-12	21.77	21.97	21.47	21.71	1311928
2016-05-13	21.61	21.95	21.29	21.33	619734
2016-05-16	21.41	21.85	21.12	21.79	821719
2016-05-17	21.75	22.02	21.51	21.78	1107055
2016-05-18	21.67	22.14	21.55	21.83	1257757
2016-05-19	21.79	22.44	21.79	21.89	952338
2016-05-20	21.91	22.22	21.83	22.04	677409
2016-05-23	22.07	22.37	22.07	22.13	495852
2016-05-24	21.98	22.11	21.69	21.77	1040173
2016-05-25	21.69	21.96	21.55	21.85	751075
2016-05-26	21.86	22.21	21.83	22.13	465357
2016-05-27	22.14	22.87	22.14	22.63	542886
2016-05-31	22.73	22.88	22.48	22.87	684046
2016-06-01	22.76	23.11	22.72	23.09	545235
2016-06-02	23.09	23.15	22.79	23.15	480658
2016-06-03	23.04	23.24	22.85	23.00	337771
2016-06-06	22.99	23.11	22.91	23.03	340146
2016-06-07	22.93	23.36	22.54	23.28	355293
2016-06-08	23.43	23.54	23.09	23.24	836535
2016-06-09	23.20	23.37	22.80	23.11	446304
2016-06-10	22.89	23.11	22.65	22.73	537214
2016-06-13	22.53	22.85	22.35	22.49	1009003
2016-06-14	22.51	22.77	22.15	22.40	690147
2016-06-15	22.41	23.19	22.41	22.83	381600
2016-06-16	22.79	22.82	22.33	22.79	492472
2016-06-17	22.75	23.04	22.61	22.94	890541
2016-06-20	23.19	23.67	22.97	23.23	529423
2016-06-21	23.15	23.31	22.97	23.07	568582
2016-06-22	23.07	23.22	22.79	22.86	562173
2016-06-23	23.13	23.19	22.84	22.89	413914
2016-06-24	22.21	22.77	22.00	22.62	1900731
2016-06-27	22.45	22.45	21.46	21.60	976563
2016-06-28	21.83	22.06	21.43	21.74	1240779
2016-06-29	21.87	22.67	21.78	22.65	998536
2016-06-30	22.69	22.79	22.03	22.79	1172007
2016-07-01	22.88	22.89	22.60	22.67	645730
2016-07-05	22.68	22.68	22.07	22.15	423061
2016-07-06	22.15	22.68	22.03	22.55	746599
2016-07-07	22.49	22.91	22.48	22.78	413935
2016-07-08	23.05	23.81	23.05	23.79	613317
2016-07-11	23.80	24.23	23.60	23.76	866538
2016-07-12	23.93	24.59	23.77	24.47	845904
2016-07-13	24.55	24.65	24.21	24.40	586341
2016-07-14	24.50	24.59	24.15	24.25	405730
2016-07-15	24.44	24.53	24.13	24.19	394972
2016-07-18	23.32	23.91	23.19	23.73	797934
2016-07-19	23.70	23.70	23.39	23.53	433990
2016-07-20	23.59	23.90	23.53	23.83	306862
2016-07-21	23.87	23.93	23.37	23.45	370941
2016-07-22	23.23	23.41	22.95	23.27	539055
2016-07-25	23.29	23.39	23.20	23.30	462475
2016-07-26	23.33	23.68	22.98	23.56	513768
2016-07-27	23.54	23.69	23.31	23.54	449041
2016-07-28	23.53	23.54	23.20	23.39	591312
2016-07-29	23.33	23.59	22.93	23.35	921141
2016-08-01	22.88	24.15	22.63	23.77	2552829
2016-08-02	23.00	23.33	21.97	22.35	3004740
2016-08-03	22.04	22.62	21.79	22.51	1021852
2016-08-04	22.60	22.85	22.44	22.67	740421
2016-08-05	22.83	23.24	22.77	23.07	750174
2016-08-08	23.07	23.39	22.87	22.95	468225
2016-08-09	22.91	22.99	22.54	22.55	430536
2016-08-10	22.64	23.01	22.64	22.81	642330
2016-08-11	23.04	23.63	23.04	23.51	820825
2016-08-12	23.65	24.24	23.65	24.13	889480
2016-08-15	24.23	24.54	24.18	24.21	632710
2016-08-16	24.05	24.39	23.84	24.10	554130
2016-08-17	24.01	24.16	23.68	23.73	504070
2016-08-18	23.78	24.13	23.78	24.10	580404
2016-08-19	24.09	24.61	23.85	24.35	637275
2016-08-22	24.27	24.27	23.95	24.09	326371
2016-08-23	24.24	24.55	24.15	24.38	544387
2016-08-24	24.25	24.29	23.79	23.84	585693
2016-08-25	23.70	23.95	23.45	23.63	447808
2016-08-26	23.69	23.89	23.44	23.69	367879
2016-08-29	23.69	24.05	23.61	24.05	396598
2016-08-30	23.90	23.90	23.22	23.25	476515
2016-08-31	23.17	23.53	23.03	23.39	540246
2016-09-01	23.32	23.38	22.85	23.23	738334
2016-09-02	23.27	23.37	23.09	23.23	602634
2016-09-06	23.23	23.23	22.62	22.87	581925
2016-09-07	22.91	23.19	22.73	23.19	375090
2016-09-08	23.04	23.15	22.90	22.99	493953
2016-09-09	22.85	23.04	22.53	22.55	622264
2016-09-12	22.45	22.95	22.44	22.95	500815
2016-09-13	22.81	23.03	22.39	22.61	468913
2016-09-14	22.69	22.73	22.40	22.51	366319
2016-09-15	22.51	23.08	22.43	23.07	455908
2016-09-16	23.21	23.26	22.82	22.83	763590
2016-09-19	22.94	23.29	22.94	23.04	305730
2016-09-20	23.19	23.20	22.75	22.81	271134
2016-09-21	22.89	23.20	22.83	23.17	336916
2016-09-22	23.31	23.35	22.83	23.21	857002
2016-09-23	23.27	23.63	23.12	23.37	573084
2016-09-26	23.20	23.21	22.85	22.99	602541
2016-09-27	22.98	23.35	22.81	23.30	340672
2016-09-28	23.25	23.41	23.03	23.23	388596
2016-09-29	23.26	23.26	22.66	22.67	406648
2016-09-30	22.83	23.19	22.75	23.04	367888
2016-10-03	22.89	23.26	22.81	23.07	477444
2016-10-04	23.21	23.76	23.06	23.56	561502
2016-10-05	23.69	24.23	23.47	24.11	836916
2016-10-06	24.01	24.01	23.21	23.23	952351
2016-10-07	23.29	23.61	22.99	23.17	928750
2016-10-10	23.27	23.55	23.27	23.33	455874
2016-10-11	23.35	23.45	22.91	23.04	452214
2016-10-12	23.02	23.35	22.96	23.19	183922
2016-10-13	22.97	23.09	22.74	22.89	421587
2016-10-14	22.91	23.16	22.73	22.89	358731
2016-10-17	22.75	22.88	22.40	22.42	303898
2016-10-18	22.47	22.47	22.13	22.16	700386
2016-10-19	22.31	22.43	22.02	22.35	369339
2016-10-20	22.39	22.49	22.11	22.45	355929
2016-10-21	22.25	22.28	21.94	22.05	541827
2016-10-24	22.19	22.38	21.99	22.04	352596
2016-10-25	21.82	21.94	21.59	21.74	606526
2016-10-26	21.72	22.18	21.53	21.70	826593
2016-10-27	21.67	21.93	21.59	21.71	573697
2016-10-28	21.75	22.73	21.75	22.70	788923
2016-10-31	22.83	22.83	22.23	22.27	1293285
2016-11-01	24.67	24.67	23.17	23.47	1759003
2016-11-02	23.63	24.33	23.07	23.53	1364913
2016-11-03	23.70	23.80	23.30	23.62	1051014
2016-11-04	23.63	24.23	23.50	24.00	858229
2016-11-07	24.27	24.50	24.13	24.37	518178
2016-11-08	24.37	24.92	24.23	24.70	505072
2016-11-09	24.07	25.13	23.43	25.07	949327
2016-11-10	25.33	26.13	25.23	26.00	922894
2016-11-11	26.00	26.70	25.73	26.30	1412082
2016-11-14	26.57	27.03	26.23	26.53	1088050
2016-11-15	26.53	26.67	25.40	25.67	1001655
2016-11-16	25.67	25.67	24.93	25.10	1371529
2016-11-17	25.33	25.67	24.73	25.33	1174387
2016-11-18	25.30	25.47	24.97	25.37	841195
2016-11-21	25.17	25.80	24.80	25.60	823123
2016-11-22	25.77	26.40	25.63	26.03	1075444
2016-11-23	26.03	26.47	26.03	26.40	751720
2016-11-25	26.57	26.67	26.20	26.27	239907
2016-11-28	26.30	26.30	25.70	25.87	709312
2016-11-29	26.00	26.02	24.90	25.00	1111125
2016-11-30	25.17	25.17	24.67	24.70	967509
2016-12-01	24.87	25.50	24.87	25.27	880378
2016-12-02	25.27	25.37	25.07	25.30	935160
2016-12-05	25.50	25.95	25.50	25.77	644044
2016-12-06	25.73	25.73	25.30	25.53	843198
2016-12-07	25.57	25.85	25.50	25.70	590467
2016-12-08	25.77	26.67	25.73	26.63	917149
2016-12-09	26.83	26.83	26.17	26.30	805869
2016-12-12	26.10	26.20	25.60	25.80	642763
2016-12-13	25.70	26.33	25.70	25.93	679275
2016-12-14	25.97	26.13	25.60	25.67	511768
2016-12-15	25.83	26.07	25.50	25.63	567831
2016-12-16	25.70	25.80	24.73	25.70	1188105
2016-12-19	24.93	25.06	24.47	24.60	782514
2016-12-20	24.70	25.13	24.63	24.80	831118
2016-12-21	24.70	24.97	24.50	24.57	403401
2016-12-22	24.47	24.70	23.93	24.03	604765
2016-12-23	24.13	24.40	23.80	23.90	683761
2016-12-27	23.93	24.37	23.83	23.97	755470
2016-12-28	23.97	24.23	23.63	24.17	1011945
2016-12-29	24.30	24.57	23.87	24.27	409942
2016-12-30	24.40	24.40	23.77	23.83	557425
2017-01-03	23.17	24.13	23.17	23.67	804601
2017-01-04	23.73	24.03	23.57	23.83	922281
2017-01-05	23.53	23.78	22.67	23.20	1205919
2017-01-06	23.33	23.33	22.70	23.13	1293627
2017-01-09	23.23	23.93	23.17	23.70	837204
2017-01-10	23.70	24.87	23.70	24.83	1223193
2017-01-11	24.83	24.83	23.73	23.80	1232224
2017-01-12	23.57	24.07	23.43	23.90	900685
2017-01-13	24.00	24.20	23.80	23.87	375061
2017-01-17	23.83	24.27	23.80	23.93	737880
2017-01-18	23.90	24.17	23.40	23.73	666304
2017-01-19	23.77	23.97	23.40	23.47	491487
2017-01-20	23.53	23.78	23.47	23.60	489751
2017-01-23	23.63	23.87	23.37	23.43	467983
2017-01-24	23.43	23.77	23.43	23.57	870697
2017-01-25	23.60	23.93	23.60	23.73	652401
2017-01-26	23.73	23.82	23.33	23.40	380091
2017-01-27	23.20	23.63	22.63	22.63	943147
2017-01-30	22.57	22.67	22.33	22.47	1060849
2017-01-31	22.83	23.53	22.57	23.47	1009975
2017-02-01	23.47	23.47	23.00	23.17	562000
2017-02-02	23.13	23.43	22.87	22.93	501924
2017-02-03	22.77	23.20	22.57	22.93	563934
2017-02-06	22.87	23.23	22.83	22.97	379257
2017-02-07	23.03	23.07	22.47	22.50	552297
2017-02-08	22.43	23.03	22.35	23.00	923107
2017-02-09	23.00	23.80	22.70	23.60	583713
2017-02-10	23.80	24.63	23.80	24.50	761899
2017-02-13	24.53	24.73	24.07	24.10	540837
2017-02-14	24.13	24.77	24.13	24.47	649585
2017-02-15	24.30	24.40	23.97	24.27	393093
2017-02-16	24.27	24.40	24.03	24.07	317872
2017-02-17	24.10	24.37	23.93	24.20	526524
2017-02-21	24.37	24.87	24.25	24.70	670963
2017-02-22	24.70	24.90	24.53	24.83	518557
2017-02-23	25.70	25.77	24.80	24.83	863100
2017-02-24	25.00	25.40	24.60	24.77	682150
2017-02-27	25.17	25.38	24.73	25.10	1466161
2017-02-28	25.00	25.30	24.40	24.90	1729425
2017-03-01	25.23	25.67	24.97	25.30	1173804
2017-03-02	25.33	25.83	25.13	25.37	675304
2017-03-03	25.27	25.50	24.38	24.70	961174
2017-03-06	24.67	25.03	24.28	24.93	779026
2017-03-07	25.00	25.17	24.67	24.97	699115
2017-03-08	25.03	25.43	24.93	25.23	425404
2017-03-09	25.30	25.37	25.03	25.03	615504
2017-03-10	25.13	25.53	25.07	25.43	487564
2017-03-13	25.40	25.53	25.03	25.20	822757
2017-03-14	25.00	25.47	24.93	25.07	404586
2017-03-15	25.17	25.53	25.10	25.33	703714
2017-03-16	25.30	25.50	25.13	25.30	721380
2017-03-17	25.20	25.40	25.00	25.33	1168872
2017-03-20	25.30	25.43	25.07	25.27	606438
2017-03-21	25.37	25.63	24.77	24.93	416073
2017-03-22	24.80	25.00	24.53	25.00	445947
2017-03-23	25.33	25.52	24.88	25.10	633876
2017-03-24	25.10	25.70	25.10	25.43	755400
2017-03-27	25.27	25.47	25.15	25.33	517465
2017-03-28	25.20	25.60	25.13	25.50	511144
2017-03-29	25.43	25.97	25.38	25.87	453592
2017-03-30	25.83	25.90	25.43	25.63	472936
2017-03-31	25.67	25.85	25.57	25.70	573351
2017-04-03	25.73	25.73	25.20	25.23	778674
2017-04-04	25.17	25.27	24.60	24.70	802309
2017-04-05	24.70	24.93	24.37	24.37	577729
2017-04-06	24.50	25.00	24.43	24.57	524158
2017-04-07	24.57	24.83	24.47	24.53	688548
2017-04-10	24.60	24.93	24.47	24.73	796996
2017-04-11	24.60	25.03	24.53	25.03	1032970
2017-04-12	25.00	25.00	24.55	24.60	527311
2017-04-13	24.57	24.83	24.23	24.37	986787
2017-04-17	24.40	24.42	24.10	24.20	1229239
2017-04-18	24.20	24.27	23.70	24.13	1760029
2017-04-19	24.13	24.53	24.13	24.33	934492
2017-04-20	24.43	24.87	24.07	24.77	1005312
2017-04-21	25.50	25.90	24.90	25.30	1448322
2017-04-24	25.67	26.00	25.17	25.47	1067071
2017-04-25	25.57	25.80	25.45	25.53	683137
2017-04-26	25.60	25.93	25.40	25.63	1158931
2017-04-27	25.67	25.80	24.60	25.73	572473
2017-04-28	25.90	25.90	25.17	25.37	881158
2017-05-01	25.47	25.53	25.00	25.37	630573
2017-05-02	25.43	25.57	25.25	25.40	575626
2017-05-03	25.30	25.47	25.17	25.40	376447
2017-05-04	25.40	25.53	25.15	25.43	430449
2017-05-05	25.50	25.67	25.28	25.60	430459
2017-05-08	25.67	25.67	25.23	25.33	690792
2017-05-09	25.33	25.60	25.33	25.47	590253
2017-05-10	25.43	25.93	25.27	25.87	425452
2017-05-11	25.83	25.83	24.95	25.43	512374
2017-05-12	25.30	25.33	24.53	24.60	1230733
2017-05-15	24.67	25.07	24.67	24.80	809995
2017-05-16	24.77	25.23	24.43	25.17	1291020
2017-05-17	24.97	25.23	24.77	25.03	1127955
2017-05-18	24.97	25.27	24.48	24.73	1061637
2017-05-19	24.63	24.98	24.07	24.83	896715
2017-05-22	24.73	25.37	24.47	24.93	580851
2017-05-23	25.03	25.20	24.88	25.00	501711
2017-05-24	25.00	25.27	24.77	25.03	530788
2017-05-25	25.17	25.43	25.03	25.07	385044
2017-05-26	25.13	25.80	25.10	25.67	532584
2017-05-30	25.63	25.93	25.55	25.73	487180
2017-05-31	25.77	26.23	25.53	26.17	850852
2017-06-01	26.20	26.20	25.47	26.03	863695
2017-06-02	26.17	26.43	25.80	25.83	840808
2017-06-05	26.03	26.30	25.79	26.23	757282
2017-06-06	26.03	26.37	25.83	25.83	625414
2017-06-07	25.80	25.97	25.63	25.80	420885
2017-06-08	25.87	26.27	25.58	26.17	529833
2017-06-09	26.23	26.65	25.88	26.50	656674
2017-06-12	26.53	27.00	26.53	26.63	859209
2017-06-13	26.70	26.78	26.27	26.37	543313
2017-06-14	26.37	27.17	26.13	26.17	778192
2017-06-15	26.07	26.33	25.83	26.13	938416
2017-06-16	25.57	26.07	25.50	25.73	1057798
2017-06-19	25.90	25.93	25.67	25.80	600220
2017-06-20	25.73	25.93	25.03	25.17	675766
2017-06-21	25.17	25.28	24.98	25.00	612354
2017-06-22	25.00	25.40	24.87	25.33	790897
2017-06-23	25.30	25.97	25.23	25.93	1098097
2017-06-26	26.03	26.13	25.70	25.80	367137
2017-06-27	25.77	25.98	25.40	25.77	663351
2017-06-28	25.87	26.50	25.07	26.27	605482
2017-06-29	26.27	26.53	26.17	26.33	483583
2017-06-30	26.43	26.70	26.27	26.63	524223
2017-07-03	26.70	27.03	26.57	26.67	301566
2017-07-05	26.63	26.70	26.13	26.33	411945
2017-07-06	26.23	26.23	25.70	25.73	525415
2017-07-07	25.73	26.13	25.53	26.00	288495
2017-07-10	25.90	26.10	25.67	25.93	657124
2017-07-11	25.97	25.97	25.57	25.67	600705
2017-07-12	25.83	25.87	25.47	25.53	557773
2017-07-13	25.80	25.90	25.57	25.87	741997
2017-07-14	25.87	25.93	25.60	25.73	442459
2017-07-17	25.77	26.27	25.63	26.00	518181
2017-07-18	25.90	25.90	25.65	25.80	401950
2017-07-19	25.90	26.37	25.90	26.23	536062
2017-07-20	26.23	26.77	26.20	26.77	735195
2017-07-21	26.97	26.97	26.43	26.53	457023
2017-07-24	26.60	27.03	26.37	26.60	808947
2017-07-25	26.83	27.57	26.60	27.37	901848
2017-07-26	27.47	27.53	27.20	27.43	603741
2017-07-27	27.50	27.80	27.27	27.73	532960
2017-07-28	27.63	27.97	27.57	27.67	594613
2017-07-31	27.70	27.84	27.18	27.33	828009
2017-08-01	28.10	28.43	27.07	27.87	1620723
2017-08-02	28.27	28.27	27.77	27.87	1122544
2017-08-03	27.83	28.07	27.23	27.50	721465
2017-08-04	27.53	27.67	27.17	27.43	1156765
2017-08-07	27.53	28.47	27.50	28.27	1108401
2017-08-08	28.37	28.77	28.02	28.33	679660
2017-08-09	28.20	28.45	27.57	28.40	878707
2017-08-10	28.40	28.50	27.82	28.30	727219
2017-08-11	28.37	28.77	27.93	28.67	743584
2017-08-14	28.80	28.90	28.53	28.77	895182
2017-08-15	29.20	29.20	28.37	28.40	959394
2017-08-16	28.60	28.60	28.12	28.30	946119
2017-08-17	28.17	28.27	27.70	27.73	815196
2017-08-18	27.50	27.58	27.20	27.37	731769
2017-08-21	27.37	27.45	26.72	26.73	1158447
2017-08-22	26.73	27.23	26.37	27.17	887346
2017-08-23	27.03	27.23	27.00	27.07	337282
2017-08-24	27.30	27.67	27.13	27.17	535884
2017-08-25	27.13	27.92	27.13	27.80	802732
2017-08-28	27.73	28.03	27.67	27.90	721968
2017-08-29	27.63	27.77	27.43	27.67	568351
2017-08-30	27.63	27.93	27.53	27.87	806977
2017-08-31	27.97	28.37	27.87	28.27	884175
2017-09-01	28.30	28.60	28.27	28.47	465175
2017-09-05	28.50	28.52	28.10	28.13	589132
2017-09-06	28.27	28.50	28.20	28.27	556950
2017-09-07	28.27	28.35	28.00	28.27	486588
2017-09-08	28.30	28.30	27.80	27.97	398673
2017-09-11	27.90	28.17	27.37	28.03	867847
2017-09-12	28.00	28.10	27.37	27.87	712401
2017-09-13	27.93	28.07	27.58	28.03	653545
2017-09-14	28.03	28.13	27.65	27.97	599029
2017-09-15	28.00	28.55	27.73	28.23	999936
2017-09-18	28.27	28.43	28.10	28.40	468390
2017-09-19	28.30	28.47	28.10	28.27	317952
2017-09-20	28.33	28.63	28.13	28.47	576313
2017-09-21	28.40	28.43	27.77	27.87	695736
2017-09-22	27.73	27.93	27.53	27.90	1168428
2017-09-25	27.90	28.07	27.60	27.63	766239
2017-09-26	27.77	28.37	27.70	28.03	602211
2017-09-27	28.03	28.73	27.97	28.53	746871
2017-09-28	28.53	28.73	28.13	28.50	860976
2017-09-29	28.57	28.97	28.33	28.87	706218
2017-10-02	28.83	28.88	28.43	28.70	530419
2017-10-03	28.87	29.03	28.73	28.80	582894
2017-10-04	28.87	29.13	28.68	28.73	577881
2017-10-05	28.73	28.83	28.30	28.40	664906
2017-10-06	28.40	28.53	28.23	28.47	419136
2017-10-09	28.47	28.57	27.80	27.90	606835
2017-10-10	28.03	28.53	28.03	28.33	500188
2017-10-11	28.27	28.37	27.50	27.53	534469
2017-10-12	27.50	27.50	27.10	27.17	663774
2017-10-13	27.27	27.47	27.15	27.33	698922
2017-10-16	27.27	27.42	27.13	27.33	428629
2017-10-17	27.40	28.07	27.24	27.43	549574
2017-10-18	27.47	27.68	27.27	27.40	508297
2017-10-19	27.33	27.48	27.20	27.23	383991
2017-10-20	27.53	28.23	27.47	27.97	700849
2017-10-23	27.90	28.43	27.60	27.63	546745
2017-10-24	27.87	28.53	27.82	28.23	826452
2017-10-25	28.23	28.57	28.13	28.47	774828
2017-10-26	28.50	29.37	28.50	29.33	792870
2017-10-27	29.30	29.60	28.93	29.43	884202
2017-10-30	29.27	29.57	28.10	28.53	1063866
2017-10-31	27.57	27.90	25.63	26.00	2466019
2017-11-01	25.97	27.30	25.07	25.63	1530178
2017-11-02	25.67	25.73	24.83	25.27	923605
2017-11-03	25.30	25.60	24.90	25.60	1509933
2017-11-06	25.53	25.77	25.22	25.40	939648
2017-11-07	25.27	25.90	25.17	25.17	878655
2017-11-08	25.17	25.63	25.17	25.57	615976
2017-11-09	25.40	25.73	25.10	25.50	753009
2017-11-10	25.43	26.57	25.43	26.50	1126134
2017-11-13	26.33	26.73	25.87	26.47	1068759
2017-11-14	26.37	26.73	25.54	25.90	833484
2017-11-15	25.77	26.10	25.67	25.67	419781
2017-11-16	25.83	26.48	25.73	25.90	582624
2017-11-17	26.03	26.60	26.03	26.20	1174239
2017-11-20	26.33	27.17	26.27	26.93	1334301
2017-11-21	26.70	26.72	26.07	26.53	870849
2017-11-22	26.50	26.70	26.23	26.50	474018
2017-11-24	26.63	26.63	26.30	26.53	266886
2017-11-27	26.53	26.77	26.27	26.27	680796
2017-11-28	26.43	27.40	26.40	27.33	1532787
2017-11-29	29.30	29.53	28.50	28.70	1935343
2017-11-30	28.93	29.17	28.27	28.50	1166826
2017-12-01	28.37	28.98	27.43	28.43	1244913
2017-12-04	28.87	29.40	28.87	29.10	1013052
2017-12-05	29.27	29.27	28.27	29.03	924399
2017-12-06	28.97	29.60	28.97	29.23	533301
2017-12-07	29.37	29.65	29.23	29.43	887928
2017-12-08	29.53	29.93	29.28	29.40	439131
2017-12-11	29.43	29.53	28.90	29.20	697509
2017-12-12	29.30	29.33	28.47	28.53	685512
2017-12-13	28.57	29.13	28.57	28.97	511705
2017-12-14	29.03	29.27	28.62	28.67	637846
2017-12-15	28.77	29.60	28.77	29.43	1224372
2017-12-18	29.43	30.23	29.43	30.00	823251
2017-12-19	30.30	30.90	30.22	30.53	928021
2017-12-20	30.57	30.80	30.17	30.50	621192
2017-12-21	30.70	30.85	30.50	30.57	561381
2017-12-22	30.17	31.20	30.17	31.00	488925
2017-12-26	30.93	31.57	30.93	31.37	400275
2017-12-27	31.40	31.53	31.10	31.20	567036
2017-12-28	31.33	31.70	31.07	31.20	777274
2017-12-29	31.23	31.53	30.93	31.13	533004
2018-01-02	30.93	31.57	29.93	31.20	815452
2018-01-03	31.20	31.43	30.20	30.27	1062463
2018-01-04	30.27	30.57	29.93	30.43	885598
2018-01-05	30.47	30.87	30.37	30.83	685336
2018-01-08	30.97	31.63	30.95	31.33	791239
2018-01-09	31.60	31.67	31.30	31.47	497863
2018-01-10	31.40	31.83	31.23	31.73	475909
2018-01-11	31.90	32.53	31.68	32.20	689319
2018-01-12	32.27	32.48	32.13	32.13	422521
2018-01-16	32.47	32.47	31.60	31.77	509127
2018-01-17	31.83	32.07	31.67	31.77	577774
2018-01-18	31.83	32.13	31.70	31.80	359145
2018-01-19	31.77	32.60	31.77	32.53	570303
2018-01-22	32.50	32.60	32.27	32.40	699723
2018-01-23	32.40	32.80	32.27	32.73	544966
2018-01-24	32.80	32.85	31.67	31.80	1015519
2018-01-25	31.87	32.23	30.88	31.07	1057098
2018-01-26	31.20	31.70	30.90	31.67	712636
2018-01-29	31.53	31.68	31.13	31.20	352042
2018-01-30	30.93	31.20	30.57	31.03	608992
2018-01-31	31.07	31.30	30.52	30.80	573618
2018-02-01	30.60	31.02	30.20	30.80	986920
2018-02-02	30.80	31.10	29.80	29.97	656314
2018-02-05	29.77	30.20	28.97	29.03	751434
2018-02-06	28.53	29.33	28.12	29.10	933478
2018-02-07	29.10	29.70	28.82	29.50	771769
2018-02-08	29.53	29.53	28.27	28.27	522927
2018-02-09	28.67	29.10	27.77	28.47	982420
2018-02-12	28.60	29.10	28.30	28.50	589344
2018-02-13	28.27	28.73	28.05	28.53	419829
2018-02-14	28.30	28.83	28.10	28.70	716832
2018-02-15	28.90	29.40	28.25	28.73	580654
2018-02-16	28.63	29.60	28.50	29.33	1273888
2018-02-20	29.10	30.43	28.57	29.10	942594
2018-02-21	29.20	29.77	28.70	28.87	769089
2018-02-22	29.03	29.13	28.63	28.97	463174
2018-02-23	29.10	30.02	29.07	29.37	414217
2018-02-26	29.40	29.77	28.98	29.47	843435
2018-02-27	28.73	30.47	28.33	29.37	938106
2018-02-28	29.23	29.97	29.20	29.27	746452
2018-03-01	29.23	29.67	28.87	29.60	944182
2018-03-02	29.33	29.33	28.83	29.07	954139
2018-03-05	29.00	30.53	29.00	30.27	1116688
2018-03-06	30.23	30.63	29.80	30.53	720339
2018-03-07	30.47	30.48	29.93	30.20	692578
2018-03-08	30.23	30.30	29.25	29.47	729799
2018-03-09	29.43	30.47	29.40	30.27	681613
2018-03-12	30.07	30.57	29.97	30.20	661843
2018-03-13	30.40	31.10	30.20	30.70	757134
2018-03-14	30.87	30.87	29.95	30.00	527539
2018-03-15	30.10	30.50	30.10	30.17	412848
2018-03-16	30.17	31.07	30.07	30.97	1429662
2018-03-19	30.83	31.00	30.37	30.63	595219
2018-03-20	30.70	30.90	30.17	30.63	366144
2018-03-21	30.70	30.77	30.43	30.60	428119
2018-03-22	30.40	30.60	29.47	29.50	714754
2018-03-23	29.67	29.67	28.23	28.33	1555855
2018-03-26	28.80	29.17	28.53	29.03	720961
2018-03-27	29.07	29.23	28.60	28.67	576039
2018-03-28	28.77	29.20	28.67	29.00	760408
2018-03-29	29.10	29.43	29.07	29.27	563301
2018-04-02	29.13	29.67	28.60	28.73	482190
2018-04-03	28.90	29.45	28.90	29.33	572230
2018-04-04	28.93	30.50	28.93	30.37	681490
2018-04-05	29.90	31.13	29.77	31.10	492237
2018-04-06	30.83	31.53	29.98	30.70	670828
2018-04-09	31.00	31.53	30.60	30.63	570192
2018-04-10	31.03	31.03	30.50	30.87	465030
2018-04-11	30.63	31.10	30.20	31.03	617685
2018-04-12	30.63	31.30	30.63	31.00	571224
2018-04-13	31.23	31.23	30.63	30.87	630282
2018-04-16	31.13	31.27	30.60	31.10	484216
2018-04-17	31.23	31.61	30.90	31.20	542619
2018-04-18	31.60	31.93	31.53	31.60	1457092
2018-04-19	31.47	31.63	30.55	30.97	1389798
2018-04-20	31.17	31.93	30.63	31.50	1647874
2018-04-23	31.90	32.00	30.80	30.93	1285432
2018-04-24	31.13	31.70	30.75	31.43	1369204
2018-04-25	31.43	31.87	31.33	31.67	744484
2018-04-26	31.27	32.13	31.27	32.03	532024
2018-04-27	32.00	32.77	31.72	32.30	743256
2018-04-30	32.30	32.53	32.00	32.17	683643
2018-05-01	32.10	32.20	31.37	32.13	542401
2018-05-02	32.07	32.57	31.73	32.47	457462
2018-05-03	32.30	32.30	31.85	31.93	400213
2018-05-04	31.93	32.50	31.77	32.27	564130
2018-05-07	32.43	32.43	31.93	32.23	386505
2018-05-08	32.27	32.67	31.54	32.50	945751
2018-05-09	32.63	32.90	32.10	32.80	499305
2018-05-10	32.77	32.77	32.37	32.53	310362
2018-05-11	32.60	32.83	32.37	32.57	318514
2018-05-14	32.53	32.93	32.47	32.73	361461
2018-05-15	32.73	33.62	32.67	33.40	631027
2018-05-16	33.60	34.33	33.43	34.10	731494
2018-05-17	34.20	34.30	33.57	33.77	793908
2018-05-18	33.90	34.13	33.77	33.90	597061
2018-05-21	33.97	34.57	33.87	34.47	515298
2018-05-22	34.40	34.77	34.20	34.23	310521
2018-05-23	34.23	34.83	33.90	34.47	337858
2018-05-24	34.43	35.17	34.43	35.00	546504
2018-05-25	35.00	35.27	34.07	35.25	324256
2018-05-29	35.00	35.63	34.83	35.37	534867
2018-05-30	35.60	36.00	35.47	35.67	384330
2018-05-31	35.73	35.96	35.22	35.23	440734
2018-06-01	35.40	36.53	35.08	35.37	735351
2018-06-04	35.60	36.08	35.30	36.07	503805
2018-06-05	35.93	36.07	35.40	36.00	606288
2018-06-06	36.43	36.50	35.80	36.47	604819
2018-06-07	36.83	36.83	36.26	36.33	337891
2018-06-08	36.57	37.00	36.10	36.77	590670
2018-06-11	36.80	36.92	36.02	36.23	818506
2018-06-12	36.43	36.57	36.17	36.28	695497
2018-06-13	36.23	36.53	35.43	35.63	856165
2018-06-14	35.70	35.97	35.47	35.93	674505
2018-06-15	35.83	36.27	35.77	35.95	641658
2018-06-18	35.80	36.23	35.63	36.12	380646
2018-06-19	35.97	36.17	35.43	36.13	510016
2018-06-20	36.17	36.17	35.33	36.03	515482
2018-06-21	35.97	36.23	35.73	35.80	498306
2018-06-22	35.87	36.03	35.30	35.43	624568
2018-06-25	35.30	35.60	34.57	34.80	881493
2018-06-26	34.80	35.77	34.60	35.70	606948
2018-06-27	36.07	36.07	35.27	35.30	794106
2018-06-28	35.37	36.10	35.37	36.07	470476
2018-06-29	36.23	36.73	35.40	35.40	731458
2018-07-02	35.23	35.73	34.54	35.73	532098
2018-07-03	35.83	36.30	35.67	36.03	413596
2018-07-05	36.10	36.70	35.73	36.17	335352
2018-07-06	36.13	36.13	35.57	35.83	471166
2018-07-09	36.07	36.13	35.73	36.07	332871
2018-07-10	36.07	36.20	35.77	36.10	507031
2018-07-11	35.60	36.00	34.77	35.53	683932
2018-07-12	35.60	35.60	34.55	34.87	731211
2018-07-13	34.83	35.13	34.63	34.77	484828
2018-07-16	34.87	35.33	34.70	35.30	891340
2018-07-17	35.40	37.00	35.40	35.93	918994
2018-07-18	36.03	37.07	36.03	37.00	949249
2018-07-19	37.07	37.80	36.80	37.50	553911
2018-07-20	37.40	37.51	36.73	36.77	654076
2018-07-23	36.87	36.98	36.13	36.30	712306
2018-07-24	36.53	36.70	35.72	35.97	544456
2018-07-25	36.03	36.63	35.94	36.57	378493
2018-07-26	36.60	37.23	36.42	36.77	339066
2018-07-27	36.90	36.90	35.40	35.70	532297
2018-07-30	35.80	36.23	35.37	35.83	1354480
2018-07-31	35.80	36.47	34.60	36.03	1266753
2018-08-01	35.87	37.00	35.47	36.77	1014219
2018-08-02	36.83	37.67	36.67	37.33	596634
2018-08-03	37.40	37.77	37.10	37.27	691393
2018-08-06	37.23	37.43	36.67	36.77	412075
2018-08-07	36.90	37.23	36.58	37.17	381837
2018-08-08	37.23	37.50	37.00	37.13	516117
2018-08-09	37.20	38.33	36.88	37.63	549234
2018-08-10	37.43	38.20	37.24	37.77	423606
2018-08-13	37.87	38.30	37.50	37.53	512887
2018-08-14	37.60	38.50	37.60	38.33	451746
2018-08-15	38.20	38.20	37.48	37.77	386311
2018-08-16	38.00	38.20	37.34	37.43	333132
2018-08-17	37.37	37.95	37.23	37.93	278505
2018-08-20	37.97	38.27	37.77	38.13	357415
2018-08-21	38.33	38.60	38.03	38.40	343099
2018-08-22	38.43	38.83	38.37	38.40	358429
2018-08-23	38.43	39.13	38.13	39.03	656346
2018-08-24	38.90	39.30	38.53	38.87	632127
2018-08-27	38.97	39.13	37.97	38.10	663411
2018-08-28	38.30	38.62	37.73	37.93	707358
2018-08-29	37.93	38.27	36.90	38.23	483972
2018-08-30	38.23	38.57	37.93	38.37	342850
2018-08-31	38.33	38.83	38.07	38.77	380494
2018-09-04	38.70	38.77	38.17	38.43	360994
2018-09-05	38.37	38.47	37.90	38.23	353871
2018-09-06	38.33	38.47	37.57	37.57	332200
2018-09-07	37.53	38.07	37.27	37.37	448201
2018-09-10	37.57	38.17	36.94	37.87	395649
2018-09-11	37.90	38.27	37.83	37.87	218350
2018-09-12	37.93	37.93	36.87	37.53	416611
2018-09-13	37.57	37.90	37.28	37.37	281463
2018-09-14	37.43	37.73	36.90	37.30	404098
2018-09-17	37.63	38.10	37.12	37.83	533932
2018-09-18	37.83	38.83	37.67	38.43	644542
2018-09-19	38.43	38.53	37.87	38.00	594552
2018-09-20	38.03	39.00	37.40	38.90	708501
2018-09-21	38.87	39.12	37.63	37.70	1198405
2018-09-24	37.87	37.93	36.70	37.10	997746
2018-09-25	37.13	37.13	36.20	36.37	892945
2018-09-26	36.37	36.93	36.07	36.17	1270930
2018-09-27	36.23	36.23	35.60	35.87	1306321
2018-09-28	35.87	36.30	35.10	35.27	808906
2018-10-01	35.39	35.56	34.63	34.87	763215
2018-10-02	34.74	34.81	33.16	33.64	1947936
2018-10-03	33.87	34.08	33.53	33.75	662307
2018-10-04	33.74	33.75	33.08	33.22	1631773
2018-10-05	33.25	33.33	32.41	32.77	1180335
2018-10-08	32.68	33.40	32.17	33.17	1017261
2018-10-09	33.07	33.46	32.32	32.51	847791
2018-10-10	32.40	32.40	30.48	30.54	1403742
2018-10-11	30.44	30.77	29.91	30.11	1359763
2018-10-12	30.72	31.29	29.90	30.28	1398314
2018-10-15	30.22	30.52	29.99	30.00	1189997
2018-10-16	30.02	30.72	29.65	30.64	1036850
2018-10-17	30.53	30.60	30.09	30.23	948768
2018-10-18	30.04	30.12	28.95	28.98	1088288
2018-10-19	29.03	29.03	27.99	28.10	1107633
2018-10-22	28.02	29.32	27.90	28.88	1029666
2018-10-23	28.69	28.90	27.89	28.71	650599
2018-10-24	28.77	29.10	28.33	28.36	1275688
2018-10-25	28.35	28.87	28.25	28.45	701221
2018-10-26	28.13	28.94	27.94	28.36	995961
2018-10-29	28.69	29.96	28.55	29.13	1588969
2018-10-30	30.14	32.40	29.29	32.01	1619005
2018-10-31	32.00	32.61	30.91	31.27	1332712
2018-11-01	31.48	32.74	30.86	32.46	890440
2018-11-02	32.64	33.12	31.77	32.41	774310
2018-11-05	32.50	32.96	31.83	32.07	800447
2018-11-06	31.93	32.30	31.63	32.04	594987
2018-11-07	32.07	32.81	31.61	32.73	796425
2018-11-08	32.55	33.33	32.36	33.08	634065
2018-11-09	33.03	33.20	32.15	32.43	572108
2018-11-12	32.43	33.07	32.04	32.12	789895
2018-11-13	32.27	32.58	31.86	32.03	620842
2018-11-14	32.35	33.02	31.90	32.09	606982
2018-11-15	31.88	32.34	31.31	32.13	900406
2018-11-16	31.88	32.06	31.09	32.01	797743
2018-11-19	31.93	32.29	30.85	31.04	780569
2018-11-20	30.54	31.10	30.00	30.59	502911
2018-11-21	30.82	31.56	30.52	31.27	577760
2018-11-23	31.05	31.30	30.70	30.93	367637
2018-11-26	31.15	31.96	30.67	31.69	540876
2018-11-27	31.42	31.57	30.86	31.31	1067494
2018-11-28	31.47	31.99	31.07	31.85	578862
2018-11-29	31.84	32.09	31.10	31.48	500310
2018-11-30	31.49	32.38	30.88	32.23	785230
2018-12-03	32.50	33.45	32.50	32.98	870054
2018-12-04	32.70	32.98	30.08	30.16	895352
2018-12-06	29.88	31.06	29.41	30.20	836377
2018-12-07	30.17	30.52	28.81	29.09	630291
2018-12-10	29.09	29.52	28.61	29.05	708545
2018-12-11	29.63	29.91	29.16	29.57	411862
2018-12-12	29.73	30.49	29.73	29.86	665888
2018-12-13	29.94	30.15	28.79	28.90	634282
2018-12-14	28.62	29.74	28.36	28.78	707915
2018-12-17	28.65	29.46	28.15	28.95	923121
2018-12-18	29.15	30.06	28.97	29.38	733083
2018-12-19	29.45	30.17	29.17	29.46	876047
2018-12-20	29.40	29.98	28.65	28.90	844165
2018-12-21	28.98	29.79	28.55	28.59	1320580
2018-12-24	28.59	28.64	27.89	27.93	306028
2018-12-26	28.11	29.98	27.88	29.89	502770
2018-12-27	29.31	29.96	28.75	29.88	413823
2018-12-28	30.09	31.03	29.41	30.08	453410
2018-12-31	30.20	30.36	29.65	30.26	594460
2019-01-02	29.93	30.74	29.71	30.48	652136
2019-01-03	30.33	30.66	29.95	30.05	365513
2019-01-04	30.60	31.05	30.12	31.00	488332
2019-01-07	31.01	32.02	30.71	31.73	396111
2019-01-08	32.12	32.56	31.88	32.48	425798
2019-01-09	32.67	32.76	32.29	32.31	391254
2019-01-10	31.74	32.08	31.09	31.27	739866
2019-01-11	31.26	31.71	30.81	30.96	801429
2019-01-14	30.79	31.41	30.63	31.09	348149
2019-01-15	31.24	31.30	30.67	31.12	374911
2019-01-16	31.17	31.40	30.88	31.19	293566
2019-01-17	31.01	31.96	30.98	31.83	498114
2019-01-18	32.00	32.53	31.87	32.16	477560
2019-01-22	32.08	32.24	31.61	31.88	313261
2019-01-23	32.04	32.41	31.36	31.85	383309
2019-01-24	31.93	32.11	31.62	32.06	352625
2019-01-25	32.34	32.88	32.03	32.40	362628
2019-01-28	32.13	32.74	32.06	32.40	310019
2019-01-29	32.44	32.44	31.92	32.04	394153
2019-01-30	32.29	32.66	31.83	32.55	367707
2019-01-31	31.50	32.69	31.50	32.65	434087
2019-02-01	32.95	33.20	32.61	32.95	503298
2019-02-04	32.93	33.70	32.59	33.69	575357
2019-02-05	33.84	34.38	33.48	33.92	505986
2019-02-06	34.02	34.02	33.56	33.90	298293
2019-02-07	33.83	34.03	33.63	33.98	423207
2019-02-08	33.98	34.13	33.38	33.56	356225
2019-02-11	33.64	34.09	33.52	33.92	493341
2019-02-12	34.11	34.58	34.00	34.38	490223
2019-02-13	34.48	34.84	34.17	34.62	632099
2019-02-14	34.33	34.62	33.42	34.35	912427
2019-02-15	34.52	34.87	34.14	34.41	855950
2019-02-19	34.38	34.38	33.24	33.71	1192746
2019-02-20	33.48	33.51	32.34	32.63	1105512
2019-02-21	32.43	33.00	32.23	32.56	614296
2019-02-22	32.54	32.66	32.20	32.66	601639
2019-02-25	32.85	33.61	32.80	33.16	690202
2019-02-26	33.16	33.37	32.78	32.78	935209
2019-02-27	33.40	35.38	33.40	33.97	1541517
2019-02-28	33.75	33.92	32.99	32.99	982942
2019-03-01	33.34	34.09	33.01	33.50	568591
2019-03-04	33.62	33.70	32.96	33.06	447712
2019-03-05	33.12	33.34	32.70	32.79	577720
2019-03-06	32.83	33.01	32.46	32.50	527070
2019-03-07	32.49	32.85	32.19	32.44	416708
2019-03-08	32.27	32.44	31.88	32.13	328319
2019-03-11	32.22	32.69	32.22	32.44	588709
2019-03-12	32.50	32.63	31.90	32.41	380316
2019-03-13	32.48	32.95	32.36	32.62	470722
2019-03-14	32.66	32.95	32.30	32.77	667746
2019-03-15	32.69	33.10	32.57	32.57	1344333
2019-03-18	32.56	33.20	32.41	33.11	590354
2019-03-19	33.17	33.48	32.78	33.00	617434
2019-03-20	33.00	33.41	32.61	33.03	558379
2019-03-21	33.02	33.57	32.81	33.29	496335
2019-03-22	33.00	33.00	32.15	32.17	613206
2019-03-25	32.20	32.92	32.05	32.74	494750
2019-03-26	32.87	33.22	32.52	33.15	443845
2019-03-27	33.15	33.72	33.13	33.54	408654
2019-03-28	33.80	34.13	33.52	34.01	491681
2019-03-29	34.05	34.22	33.71	33.84	561787
2019-04-01	34.06	34.25	33.76	34.20	297364
2019-04-02	34.19	34.19	33.69	33.86	431099
2019-04-03	34.06	34.16	33.72	33.77	287120
2019-04-04	33.85	34.48	33.83	34.42	354014
2019-04-05	34.46	34.64	34.14	34.26	341521
2019-04-08	34.39	34.39	33.47	33.65	475798
2019-04-09	33.43	33.60	32.89	32.96	520344
2019-04-10	32.90	33.22	32.82	33.16	480127
2019-04-11	33.20	33.46	32.67	32.94	427328
2019-04-12	33.12	33.35	32.89	33.29	472384
2019-04-15	33.42	33.72	33.26	33.61	422211
2019-04-16	33.65	33.92	33.57	33.75	364551
2019-04-17	33.95	34.01	33.56	33.62	479699
2019-04-18	33.50	34.01	33.19	33.52	465228
2019-04-22	33.43	33.43	32.55	32.57	364756
2019-04-23	32.74	33.38	32.53	33.31	537618
2019-04-24	33.49	34.30	33.40	34.00	666666
2019-04-25	35.62	36.87	34.58	35.01	1167448
2019-04-26	35.31	35.94	34.84	35.83	612611
2019-04-29	36.05	36.33	35.73	36.21	653148
2019-04-30	36.20	36.58	36.06	36.35	662074
2019-05-01	36.42	36.42	35.45	35.47	749780
2019-05-02	35.50	36.42	35.50	36.37	470464
2019-05-03	36.47	36.83	36.40	36.70	351548
2019-05-06	36.04	36.34	35.11	35.24	733661
2019-05-07	35.07	35.15	33.17	33.51	1090756
2019-05-08	33.38	33.97	33.03	33.63	596128
2019-05-09	33.23	33.68	32.83	33.44	491408
2019-05-10	33.42	33.43	32.33	33.12	497433
2019-05-13	32.44	32.50	31.60	31.77	702064
2019-05-14	30.78	32.09	30.72	31.87	1032170
2019-05-15	31.49	32.04	31.21	31.72	483953
2019-05-16	31.86	32.45	31.85	31.86	401487
2019-05-17	31.72	32.23	31.48	31.51	567848
2019-05-20	31.11	31.30	30.74	30.79	676455
2019-05-21	30.85	31.58	30.58	31.49	536748
2019-05-22	31.34	31.64	31.15	31.29	524309
2019-05-23	31.08	31.09	30.19	30.29	632358
2019-05-24	30.51	30.98	30.29	30.71	415198
2019-05-28	30.81	31.10	30.16	30.27	504994
2019-05-29	30.47	30.49	29.79	30.37	519585
2019-05-30	30.35	30.92	30.15	30.58	424637
2019-05-31	30.00	30.29	29.43	30.26	722807
2019-06-03	30.09	31.05	30.09	30.91	868692
2019-06-04	31.41	31.82	31.37	31.79	524407
2019-06-05	31.98	32.46	31.70	32.18	699367
2019-06-06	31.95	31.95	30.78	31.27	715857
2019-06-07	31.46	31.90	31.30	31.85	388015
2019-06-10	32.12	32.63	31.89	32.41	516125
2019-06-11	32.74	32.98	32.32	32.64	473038
2019-06-12	32.52	32.76	32.34	32.46	323493
2019-06-13	32.59	33.39	32.34	33.18	537982
2019-06-14	33.12	33.58	32.95	33.23	578078
2019-06-17	33.21	33.21	31.81	31.89	668787
2019-06-18	32.03	32.66	31.82	32.52	1107975
2019-06-19	32.46	32.46	31.39	31.66	854241
2019-06-20	31.98	32.03	31.49	31.80	315898
2019-06-21	31.69	32.35	31.45	32.12	687899
2019-06-24	32.27	32.58	32.03	32.10	355159
2019-06-25	32.24	32.24	31.57	31.66	508560
2019-06-26	31.73	32.35	31.09	32.29	545922
2019-06-27	32.52	33.49	32.52	33.37	578180
2019-06-28	33.57	34.33	33.42	33.95	952522
2019-07-01	34.39	35.14	33.63	33.92	517598
2019-07-02	33.91	34.22	32.99	33.24	458179
2019-07-03	33.37	33.68	33.25	33.46	373232
2019-07-05	33.38	33.75	33.17	33.60	273500
2019-07-08	33.40	33.69	32.65	32.95	426722
2019-07-09	32.76	33.01	32.14	32.27	412211
2019-07-10	32.48	32.54	31.98	32.23	531109
2019-07-11	32.31	32.44	31.55	32.05	677837
2019-07-12	32.18	33.13	32.18	32.90	513489
2019-07-15	32.97	33.35	32.71	33.01	592864
2019-07-16	33.20	33.63	33.20	33.39	397569
2019-07-17	33.38	33.38	32.79	32.97	655486
2019-07-18	33.08	33.23	32.51	33.02	473347
2019-07-19	32.97	33.65	32.42	33.51	710889
2019-07-22	33.62	33.87	33.12	33.51	892510
2019-07-23	33.79	34.29	33.50	34.02	555393
2019-07-24	33.98	34.57	33.58	34.24	538329
2019-07-25	34.12	34.54	33.99	34.01	594715
2019-07-26	34.10	34.49	33.42	34.13	417320
2019-07-29	34.20	34.61	33.51	33.73	687515
2019-07-30	34.92	34.92	33.08	34.29	920673
2019-07-31	34.42	34.90	33.84	34.51	879054
2019-08-01	34.45	35.05	31.03	31.27	1447719
2019-08-02	30.96	30.96	30.09	30.68	912232
2019-08-05	30.00	30.02	29.11	29.49	1077994
2019-08-06	29.75	30.57	29.40	30.55	630819
2019-08-07	30.07	30.67	29.73	30.23	579837
2019-08-08	30.48	31.22	30.48	31.06	610605
2019-08-09	30.85	30.92	30.07	30.12	501845
2019-08-12	29.81	29.98	29.22	29.28	531961
2019-08-13	29.04	31.28	29.04	30.28	1084721
2019-08-14	29.49	30.39	28.95	30.12	940693
2019-08-15	30.11	30.16	29.31	29.37	640964
2019-08-16	29.62	30.45	29.62	30.14	578999
2019-08-19	30.58	30.91	30.47	30.60	614650
2019-08-20	30.40	30.69	30.17	30.45	599563
2019-08-21	30.90	31.43	30.75	31.27	610778
2019-08-22	31.40	32.34	31.27	32.15	687398
2019-08-23	31.70	31.73	29.86	30.01	908241
2019-08-26	30.46	31.05	30.21	30.88	591254
2019-08-27	31.25	31.47	30.99	31.19	611643
2019-08-28	31.07	32.08	30.93	31.90	448261
2019-08-29	32.32	33.29	32.06	33.19	711390
2019-08-30	33.41	33.71	33.03	33.22	513032
2019-09-03	32.81	33.10	32.38	32.65	522305
2019-09-04	33.10	33.38	32.81	33.24	493722
2019-09-05	33.79	34.89	33.62	34.77	649389
2019-09-06	34.61	35.05	34.56	34.68	434642
2019-09-09	34.89	36.24	34.48	36.19	1140670
2019-09-10	36.16	36.82	35.75	35.90	818316
2019-09-11	36.10	36.25	35.35	36.23	827732
2019-09-12	36.21	36.45	35.75	36.11	678024
2019-09-13	36.23	36.52	35.74	35.85	569297
2019-09-16	35.50	36.08	35.23	35.48	530018
2019-09-17	35.28	35.60	34.86	35.04	452729
2019-09-18	35.09	35.16	34.14	34.49	670665
2019-09-19	34.64	35.16	34.59	35.00	687384
2019-09-20	35.01	35.24	34.33	34.36	1063066
2019-09-23	34.21	35.29	34.21	35.04	443340
2019-09-24	35.18	35.45	34.73	34.94	558417
2019-09-25	34.98	36.10	34.98	35.83	491180
2019-09-26	35.74	36.06	35.33	35.67	371768
2019-09-27	35.85	36.36	35.44	35.59	530577
2019-09-30	35.30	35.92	35.30	35.79	542171
2019-10-01	35.87	36.38	34.86	34.97	557193
2019-10-02	34.81	34.81	33.91	34.30	600002
2019-10-03	34.24	34.35	33.62	34.35	571274
2019-10-04	34.46	34.46	33.79	34.43	500959
2019-10-07	34.36	34.63	34.00	34.21	541900
2019-10-08	33.64	34.00	33.20	33.47	729906
2019-10-09	33.82	33.89	33.47	33.74	715432
2019-10-10	33.87	34.55	33.75	34.34	817527
2019-10-11	34.92	36.23	34.65	35.74	966407
2019-10-14	35.64	36.10	35.40	35.81	299322
2019-10-15	35.89	36.13	35.59	36.11	485678
2019-10-16	36.02	36.16	35.65	36.00	374657
2019-10-17	36.24	36.37	35.72	36.10	473303
2019-10-18	35.75	36.38	35.58	36.24	555281
2019-10-21	36.56	36.86	36.14	36.23	420599
2019-10-22	36.07	37.09	35.96	36.72	471396
2019-10-23	36.68	36.68	35.74	35.88	585161
2019-10-24	36.17	36.17	35.60	35.94	432209
2019-10-25	35.85	36.35	35.47	35.94	582599
2019-10-28	35.84	36.34	35.77	35.86	802654
2019-10-29	39.94	41.26	39.00	40.88	2715566
2019-10-30	41.10	41.49	40.55	41.12	1147979
2019-10-31	41.11	41.22	40.55	41.18	833103
2019-11-01	41.50	41.86	41.05	41.32	792601
2019-11-04	41.55	41.85	41.33	41.69	699248
2019-11-05	41.90	42.89	41.65	42.76	1294676
2019-11-06	42.57	42.71	42.09	42.55	814873
2019-11-07	42.69	43.91	42.69	43.03	861724
2019-11-08	42.72	43.55	42.59	43.18	993703
2019-11-11	42.94	43.34	42.56	43.33	617993
2019-11-12	43.57	43.67	43.10	43.18	369173
2019-11-13	42.78	43.63	42.51	43.50	676332
2019-11-14	43.55	43.74	43.22	43.72	393823
2019-11-15	44.01	44.25	43.77	44.24	400179
2019-11-18	44.15	44.33	43.97	44.28	478443
2019-11-19	44.42	44.80	43.40	43.44	551978
2019-11-20	43.34	43.38	42.61	42.92	507084
2019-11-21	43.01	43.21	42.18	42.29	455355
2019-11-22	42.43	42.75	42.18	42.61	314979
2019-11-25	42.78	43.43	42.63	43.00	574204
2019-11-26	43.13	43.44	42.85	43.29	639116
2019-11-27	43.51	43.64	42.78	43.00	470666
2019-11-29	42.75	42.96	42.45	42.47	289853
2019-12-02	42.71	42.74	41.81	41.91	471746
2019-12-03	41.33	41.71	41.04	41.20	546120
2019-12-04	41.58	42.37	41.42	41.96	807176
2019-12-05	42.22	42.55	42.04	42.29	587459
2019-12-06	42.72	43.33	42.69	42.87	583228
2019-12-09	42.75	43.18	42.66	42.87	567863
2019-12-10	42.75	43.08	42.18	42.21	456948
2019-12-11	42.39	42.39	41.88	42.12	372942
2019-12-12	41.96	43.00	41.70	42.65	488258
2019-12-13	42.40	42.65	41.99	42.32	409352
2019-12-16	42.66	43.06	42.16	42.45	783130
2019-12-17	42.57	42.71	42.01	42.42	448658
2019-12-18	42.62	43.26	42.38	43.14	669930
2019-12-19	43.03	43.19	42.46	42.88	433604
2019-12-20	43.05	43.60	42.74	43.53	2092044
2019-12-23	43.66	44.04	42.83	43.32	749284
2019-12-24	43.32	43.50	42.12	43.37	246121
2019-12-26	43.41	43.76	42.39	42.82	495301
2019-12-27	42.82	42.98	42.42	42.65	277613
2019-12-30	42.78	43.15	41.62	42.93	497871
2019-12-31	42.79	43.29	42.79	43.01	337549
2020-01-02	43.09	43.19	42.54	43.11	363606
2020-01-03	42.58	43.24	42.50	43.20	559807
2020-01-06	42.83	43.47	42.51	43.45	562502
2020-01-07	43.32	43.46	42.66	42.70	438607
2020-01-08	42.71	42.96	42.32	42.60	479226
2020-01-09	42.77	42.77	41.93	42.00	360202
2020-01-10	42.01	42.14	41.31	41.61	431346
2020-01-13	41.58	42.14	41.36	42.11	366264
2020-01-14	42.07	42.61	41.92	42.11	478152
2020-01-15	42.03	42.61	41.50	41.71	441628
2020-01-16	41.96	42.73	41.90	42.37	378115
2020-01-17	42.55	42.55	42.09	42.36	393523
2020-01-21	42.34	42.37	41.37	41.52	555995
2020-01-22	41.74	42.17	41.59	41.78	648070
2020-01-23	41.63	42.12	40.80	42.03	649831
2020-01-24	42.11	42.11	41.12	41.43	287760
2020-01-27	40.58	41.63	40.32	40.91	446112
2020-01-28	41.20	41.30	40.76	41.11	375555
2020-01-29	41.17	41.35	40.54	40.55	401809
2020-01-30	40.22	40.64	39.76	40.16	365316
2020-01-31	40.05	40.28	38.39	38.56	925305
2020-02-03	38.82	39.30	38.41	38.64	1034718
2020-02-04	39.26	39.47	38.19	38.28	1060362
2020-02-05	38.79	39.31	38.36	39.00	814623
2020-02-06	39.17	39.56	38.43	39.07	580706
2020-02-07	38.79	39.18	37.28	37.50	529840
2020-02-10	37.22	37.38	36.38	36.49	951383
2020-02-11	36.52	36.94	36.06	36.65	952729
2020-02-12	36.93	38.61	36.76	38.47	1118889
2020-02-13	38.12	38.30	37.32	38.08	486623
2020-02-14	37.99	38.02	37.24	37.34	704478
2020-02-18	37.06	37.60	36.86	37.46	682264
2020-02-19	37.70	37.70	36.97	37.16	844971
2020-02-20	37.07	37.47	36.91	37.35	577485
2020-02-21	37.22	37.22	36.18	36.30	517683
2020-02-24	34.96	35.51	34.60	35.39	937663
2020-02-25	35.43	35.43	34.39	34.58	786766
2020-02-26	34.84	35.53	34.52	34.85	1155158
2020-02-27	31.43	34.31	31.01	32.75	2506730
2020-02-28	31.65	33.14	31.65	32.70	1789120
2020-03-02	32.79	33.31	31.88	32.72	1421451
2020-03-03	32.86	33.74	31.76	32.22	1266736
2020-03-04	32.60	33.01	31.98	32.79	679875
2020-03-05	32.01	32.58	31.41	31.90	1568251
2020-03-06	30.98	32.12	30.80	32.02	798611
2020-03-09	30.27	31.46	29.48	30.73	865009
2020-03-10	31.56	31.82	29.95	31.06	893026
2020-03-11	30.39	30.62	28.79	28.99	722115
2020-03-12	27.29	28.13	25.97	26.82	1132079
2020-03-13	27.90	28.40	25.17	27.77	1202548
2020-03-16	25.55	25.91	21.59	21.85	1065760
2020-03-17	22.19	22.50	19.67	21.94	1398403
2020-03-18	20.69	21.41	16.38	17.63	1390501
2020-03-19	17.27	23.62	16.93	22.68	1322564
2020-03-20	22.70	22.70	19.14	19.39	1885252
2020-03-23	20.28	21.92	17.81	21.59	1588500
2020-03-24	22.51	24.16	22.21	23.97	1034136
2020-03-25	24.13	25.10	22.73	22.98	1751724
2020-03-26	22.82	24.10	21.73	24.02	1813661
2020-03-27	22.85	24.58	22.14	23.92	962234
2020-03-30	24.02	24.10	22.43	22.88	1552674
2020-03-31	22.66	23.58	22.16	23.23	1038760
2020-04-01	22.05	22.39	20.55	21.01	816790
2020-04-02	20.94	21.66	20.38	21.06	690348
2020-04-03	21.07	21.24	19.72	20.48	643523
2020-04-06	20.32	22.62	20.25	21.99	1065280
2020-04-07	22.92	24.13	22.71	22.74	945068
2020-04-08	23.31	25.46	22.83	24.98	654518
2020-04-09	26.02	26.20	25.12	25.56	747464
2020-04-13	25.43	26.31	24.23	24.66	465758
2020-04-14	25.26	25.62	23.90	24.23	851895
2020-04-15	23.36	23.44	22.73	22.89	585986
2020-04-16	22.85	23.05	22.03	22.47	764900
2020-04-17	23.43	24.60	23.10	23.34	708645
2020-04-20	23.18	23.18	21.75	21.99	833422
2020-04-21	21.55	21.65	20.82	21.36	768080
2020-04-22	21.82	21.82	20.88	21.51	600045
2020-04-23	21.57	21.81	20.31	20.67	1188386
2020-04-24	20.81	22.12	20.72	21.77	1322328
2020-04-27	22.00	23.52	21.72	23.24	722832
2020-04-28	24.04	24.37	23.29	23.57	1436255
2020-04-29	23.56	26.90	23.56	26.20	1415570
2020-04-30	25.28	26.41	24.91	25.07	739161
2020-05-01	24.25	24.59	23.47	23.99	471335
2020-05-04	23.46	23.71	22.62	22.77	1024149
2020-05-05	23.35	24.00	22.62	22.67	616998
2020-05-06	22.72	23.02	21.97	22.11	505707
2020-05-07	22.49	23.15	22.49	22.76	554770
2020-05-08	23.36	24.05	22.80	24.00	463846
2020-05-11	23.66	23.66	22.34	22.90	557938
2020-05-12	22.95	23.17	21.59	21.65	683423
2020-05-13	20.81	21.10	19.92	20.52	1042563
2020-05-14	19.12	19.91	17.83	19.80	1538316
2020-05-15	19.64	20.57	19.48	20.23	1014374
2020-05-18	20.78	22.18	20.78	21.77	1373425
2020-05-19	21.62	22.14	20.43	20.45	966911
2020-05-20	20.92	21.66	20.36	21.50	1972673
2020-05-21	21.50	22.85	21.42	22.66	885601
2020-05-22	22.83	23.36	21.80	22.22	446902
2020-05-26	23.33	24.75	23.30	24.57	1511618
2020-05-27	25.26	26.31	24.82	25.78	1021724
2020-05-28	27.09	27.39	24.50	24.74	1262511
2020-05-29	24.35	24.46	23.39	23.52	1159269
2020-06-01	23.67	24.59	23.30	24.21	752704
2020-06-02	24.53	25.23	24.19	25.05	876443
2020-06-03	25.71	26.49	25.48	26.27	580739
2020-06-04	26.06	27.30	25.51	27.11	846602
2020-06-05	28.95	30.00	28.13	28.27	972847
2020-06-08	28.95	29.82	27.58	27.78	675505
2020-06-09	26.98	27.23	26.27	26.71	512618
2020-06-10	26.48	26.48	25.00	25.24	575995
2020-06-11	23.69	24.07	23.05	23.15	1245924
2020-06-12	24.32	24.45	22.84	23.47	1043951
2020-06-15	22.75	23.43	22.40	23.30	1073406
2020-06-16	24.32	25.33	24.27	24.81	1126186
2020-06-17	24.73	25.27	22.91	23.25	768706
2020-06-18	22.94	23.55	22.51	23.00	547887
2020-06-19	23.56	23.89	22.17	22.41	950578
2020-06-22	22.42	23.44	22.01	23.33	639887
2020-06-23	23.74	24.68	23.07	24.53	1579301
2020-06-24	24.68	25.30	23.71	23.96	1458039
2020-06-25	23.75	24.18	23.47	23.96	713976
2020-06-26	23.69	23.95	22.52	22.83	1692805
2020-06-29	23.13	24.86	22.95	24.83	733961
2020-06-30	24.77	24.99	24.16	24.69	712174
2020-07-01	24.79	25.13	23.75	23.88	1044869
2020-07-02	24.20	24.79	23.61	23.72	440129
2020-07-06	24.26	24.52	23.22	23.85	518848
2020-07-07	23.63	23.64	22.51	22.62	571532
2020-07-08	22.64	22.92	22.09	22.72	580669
2020-07-09	22.67	22.78	21.65	22.02	868063
2020-07-10	21.85	22.51	21.75	22.40	531239
2020-07-13	22.71	22.93	21.75	22.18	590159
2020-07-14	21.95	22.98	21.66	22.01	528434
2020-07-15	22.63	23.99	22.49	23.49	850982
2020-07-16	23.11	23.60	22.99	23.30	317535
2020-07-17	23.28	23.28	22.30	22.36	593336
2020-07-20	22.19	22.40	21.18	21.78	715772
2020-07-21	22.08	22.50	21.92	22.34	1158694
2020-07-22	22.13	22.87	22.13	22.63	644128
2020-07-23	22.66	23.54	22.42	23.00	583471
2020-07-24	23.10	23.26	22.43	22.52	551738
2020-07-27	22.53	22.73	22.05	22.34	1181935
2020-07-28	22.36	22.72	21.88	22.08	630068
2020-07-29	22.92	23.69	22.27	22.69	1232413
2020-07-30	22.30	23.05	21.63	22.41	1003094
2020-07-31	22.07	22.37	21.05	21.18	1330305
2020-08-03	21.20	21.20	20.25	20.91	1260643
2020-08-04	20.90	21.11	20.62	20.95	952097
2020-08-05	21.05	21.98	21.05	21.88	855228
2020-08-06	21.77	21.87	20.88	21.42	711636
2020-08-07	21.27	22.00	21.16	21.95	623589
2020-08-10	22.09	22.75	22.09	22.42	571411
2020-08-11	22.83	23.47	22.57	22.97	767229
2020-08-12	23.23	23.43	22.37	22.79	512769
2020-08-13	22.78	22.99	22.52	22.89	437161
2020-08-14	22.76	23.03	22.57	22.73	531447
2020-08-17	22.85	22.90	22.31	22.33	664462
2020-08-18	22.34	22.34	21.19	21.47	955247
2020-08-19	21.48	21.58	20.31	20.41	1810997
2020-08-20	20.25	20.51	19.94	20.32	1463213
2020-08-21	20.24	20.60	20.02	20.10	1188172
2020-08-24	20.21	21.00	19.90	20.84	856306
2020-08-25	20.54	20.99	20.20	20.42	891670
2020-08-26	20.46	20.72	20.08	20.15	599875
2020-08-27	20.26	21.16	20.19	20.83	756603
2020-08-28	21.09	21.19	20.31	21.12	679644
2020-08-31	20.99	21.36	20.46	21.16	1310126
2020-09-01	20.87	21.42	20.74	21.28	973069
2020-09-02	21.34	21.79	21.27	21.67	703380
2020-09-03	21.73	22.06	21.32	21.44	657576
2020-09-04	21.76	21.78	20.86	21.48	512275
2020-09-08	21.16	21.49	20.89	21.08	565173
2020-09-09	21.40	21.40	20.44	20.53	602124
2020-09-10	20.58	20.87	20.13	20.27	803016
2020-09-11	20.50	20.60	19.65	19.92	594695
2020-09-14	19.99	20.94	19.85	20.83	765416
2020-09-15	21.04	21.28	20.54	20.71	634381
2020-09-16	20.77	21.53	20.71	21.04	807468
2020-09-17	20.71	21.21	20.48	20.60	552384
2020-09-18	20.79	20.79	19.93	20.20	1323572
2020-09-21	19.70	19.80	19.12	19.63	840678
2020-09-22	19.74	19.99	19.43	19.83	533136
2020-09-23	20.01	20.80	19.73	19.81	720285
2020-09-24	19.66	20.39	19.24	20.14	891268
2020-09-25	20.01	20.08	19.22	19.97	556331
2020-09-28	20.31	20.49	19.58	19.61	540643
2020-09-29	19.52	19.61	18.47	19.12	943019
2020-09-30	19.13	19.69	19.10	19.50	776803
2020-10-01	19.54	20.00	19.36	19.84	475192
2020-10-02	19.24	20.46	19.24	20.33	707688
2020-10-05	20.44	20.80	20.18	20.29	980452
2020-10-06	20.54	20.94	19.74	19.94	775942
2020-10-07	20.17	21.01	20.17	20.90	1079415
2020-10-08	21.20	21.62	21.11	21.45	643887
2020-10-09	21.60	21.79	20.83	21.00	853841
2020-10-12	21.72	22.51	21.16	21.21	955445
2020-10-13	20.97	21.28	20.72	20.79	659584
2020-10-14	20.76	21.26	20.53	21.05	671104
2020-10-15	20.67	22.96	20.67	22.79	2475044
2020-10-16	22.90	23.12	22.25	22.57	1011109
2020-10-19	22.70	23.35	22.57	22.66	1044894
2020-10-20	22.90	23.04	22.20	22.29	988429
2020-10-21	22.43	23.13	22.28	23.00	851299
2020-10-22	23.13	23.47	22.56	23.45	878545
2020-10-23	23.76	23.76	22.55	22.68	860762
2020-10-26	22.39	23.20	22.04	23.15	939918
2020-10-27	23.26	25.52	23.20	25.36	2014734
2020-10-28	24.97	25.60	24.09	24.61	2348494
2020-10-29	24.57	24.92	23.60	23.86	1202935
2020-10-30	23.84	24.23	23.58	24.01	971335
2020-11-02	24.05	24.55	23.84	24.23	1381766
2020-11-03	24.60	25.24	24.44	25.12	715291
2020-11-04	24.60	25.41	24.30	25.05	616346
2020-11-05	25.21	25.96	24.28	25.86	494938
2020-11-06	25.87	25.96	25.56	25.74	753474
2020-11-09	27.87	29.73	27.78	29.10	1556223
2020-11-10	29.15	29.93	28.41	28.70	1116421
2020-11-11	28.70	28.98	27.39	28.00	858595
2020-11-12	28.73	28.73	27.34	27.61	792183
2020-11-13	27.74	28.16	27.29	27.79	653356
2020-11-16	29.08	29.89	27.90	29.59	1304283
2020-11-17	29.40	30.27	28.76	30.20	1048871
2020-11-18	30.49	31.52	30.40	30.75	1285331
2020-11-19	30.54	30.94	29.53	30.41	930919
2020-11-20	30.13	31.32	29.76	31.26	906730
2020-11-23	31.61	33.28	31.38	33.27	890972
2020-11-24	33.93	34.85	32.96	34.70	926384
2020-11-25	34.40	34.40	32.76	33.10	879464
2020-11-27	33.18	33.56	32.82	33.41	340213
2020-11-30	33.01	33.01	31.34	31.47	1307675
2020-12-01	32.13	32.28	31.20	32.10	1456552
2020-12-02	32.11	32.35	31.63	32.23	396549
2020-12-03	32.57	33.27	32.10	32.86	428233
2020-12-04	33.30	33.93	32.96	33.88	568602
2020-12-07	34.18	34.39	33.66	34.16	481978
2020-12-08	33.70	34.44	33.50	34.32	646313
2020-12-09	35.00	35.27	34.34	34.40	656320
2020-12-10	34.29	34.29	32.50	32.98	795983
2020-12-11	32.54	33.54	32.54	32.81	683096
2020-12-14	33.50	33.91	33.01	33.22	729997
2020-12-15	33.49	34.08	33.11	33.86	450590
2020-12-16	33.85	34.38	33.54	34.03	528410
2020-12-17	34.39	36.05	34.39	35.16	840363
2020-12-18	35.30	35.39	33.51	33.96	2525453
2020-12-21	32.48	34.30	32.19	34.15	429847
2020-12-22	34.36	34.67	33.56	34.47	438379
2020-12-23	34.64	35.16	34.23	34.97	327984
2020-12-24	35.35	35.35	34.31	34.64	233309
2020-12-28	35.20	35.87	34.58	35.00	618051
2020-12-29	35.01	35.56	33.73	34.00	425373
2020-12-30	33.78	35.07	32.84	34.76	410348
2020-12-31	34.89	35.70	34.54	35.32	702704
2021-01-04	35.36	35.86	33.93	34.30	623876
2021-01-05	33.83	34.80	33.12	34.34	488414
2021-01-06	34.66	36.65	34.66	36.27	1082398
2021-01-07	36.69	36.97	35.79	36.40	680329
2021-01-08	36.75	36.77	35.95	36.47	459976
2021-01-11	36.06	37.49	36.06	37.26	575137
2021-01-12	37.36	37.77	36.95	37.38	522341
2021-01-13	36.11	37.02	35.68	35.99	397845
2021-01-14	36.32	36.84	35.80	36.34	395549
2021-01-15	36.00	36.47	35.41	36.03	570263
2021-01-19	36.68	36.68	35.37	35.99	489336
2021-01-20	35.91	36.75	35.82	36.02	340774
2021-01-21	36.33	36.33	34.77	34.80	558873
2021-01-22	34.37	35.07	34.05	34.90	540870
2021-01-25	34.61	36.06	34.17	34.84	618076
2021-01-26	35.18	35.24	33.75	34.17	645426
2021-01-27	33.36	34.87	32.98	33.62	668162
2021-01-28	34.18	35.15	32.31	34.60	791867
2021-01-29	34.51	34.79	33.58	33.60	848829
2021-02-01	33.60	33.76	32.93	33.66	490996
2021-02-02	34.13	34.28	33.46	33.82	465362
2021-02-03	33.79	34.47	33.52	33.80	562820
2021-02-04	33.96	35.51	33.90	35.50	485737
2021-02-05	36.02	36.50	35.21	36.48	463244
2021-02-08	36.65	37.36	36.37	37.31	595878
2021-02-09	37.27	37.40	36.11	36.15	500655
2021-02-10	36.19	36.50	35.43	35.81	348444
2021-02-11	35.85	36.54	35.56	36.47	456653
2021-02-12	36.40	36.75	35.21	36.57	323583
2021-02-16	36.93	37.43	36.05	36.10	479841
2021-02-17	35.76	36.43	35.37	35.58	659700
2021-02-18	35.28	36.24	35.02	35.96	594248
2021-02-19	36.46	37.34	36.23	36.47	451407
2021-02-22	36.06	37.58	35.49	37.48	342140
2021-02-23	37.38	37.66	36.56	37.40	553440
2021-02-24	37.71	38.77	37.17	38.03	531647
2021-02-25	37.16	38.67	36.98	37.75	950157
2021-02-26	37.94	38.08	36.74	36.99	674191
2021-03-01	37.77	38.51	37.16	37.95	548734
2021-03-02	37.73	37.82	35.49	35.52	1119594
2021-03-03	35.85	36.46	35.32	35.89	624232
2021-03-04	35.89	36.83	34.58	34.95	799296
2021-03-05	34.67	35.75	33.56	35.63	758802
2021-03-08	35.76	38.24	35.76	37.59	761706
2021-03-09	37.81	39.04	37.05	38.71	704003
2021-03-10	39.00	39.53	38.51	39.07	628714
2021-03-11	39.19	39.92	38.87	39.82	556686
2021-03-12	39.89	40.49	39.01	39.18	781481
2021-03-15	38.90	39.55	38.47	39.55	804511
2021-03-16	39.61	39.61	37.79	38.02	584511
2021-03-17	38.00	38.33	37.05	37.78	660276
2021-03-18	37.75	38.12	37.15	37.39	643705
2021-03-19	37.29	38.46	36.79	38.23	1351494
2021-03-22	38.03	38.22	36.81	37.11	767586
2021-03-23	36.57	37.05	35.11	35.43	761878
2021-03-24	36.01	36.82	35.79	35.83	856514
2021-03-25	35.36	37.20	34.92	36.85	608204
2021-03-26	37.48	38.72	36.94	38.65	633302
2021-03-29	38.39	39.02	36.63	36.83	584317
2021-03-30	37.00	37.79	36.77	37.28	526545
2021-03-31	37.42	37.81	36.52	37.26	812106
2021-04-01	37.40	37.76	36.83	37.16	577188
2021-04-05	37.74	38.52	36.87	38.30	446981
2021-04-06	38.49	39.49	38.24	38.53	403102
2021-04-07	38.61	39.69	38.04	38.71	670019
2021-04-08	38.86	38.86	37.75	37.88	367066
2021-04-09	38.05	39.16	37.41	38.13	477427
2021-04-12	37.94	38.69	37.72	38.53	597619
2021-04-13	38.28	38.36	37.28	38.12	420566
2021-04-14	38.19	38.99	37.46	38.50	407478
2021-04-15	39.01	39.43	38.20	38.45	466151
2021-04-16	38.96	39.80	38.96	39.08	511687
2021-04-19	39.00	39.28	38.62	39.06	471876
2021-04-20	38.86	39.00	37.81	38.45	473134
2021-04-21	38.60	39.92	38.40	39.56	479562
2021-04-22	39.77	41.14	38.75	40.48	594773
2021-04-23	40.88	41.72	40.66	41.62	579865
2021-04-26	41.63	42.00	40.93	41.01	574579
2021-04-27	41.04	42.63	41.04	42.49	856137
2021-04-28	40.35	40.53	38.93	40.02	1012348
2021-04-29	40.84	40.84	39.16	40.51	846815
2021-04-30	40.39	40.94	40.20	40.67	621279
2021-05-03	41.13	42.18	40.99	42.04	777184
2021-05-04	41.70	42.65	41.64	42.49	547932
2021-05-05	42.66	43.02	41.86	42.46	398969
2021-05-06	42.64	43.19	42.09	42.83	336004
2021-05-07	42.46	43.28	42.46	43.12	356766
2021-05-10	43.31	43.56	41.54	41.57	456381
2021-05-11	40.87	41.50	40.51	41.00	410315
2021-05-12	40.65	41.04	38.80	38.86	463320
2021-05-13	39.07	40.39	39.07	40.13	520627
2021-05-14	40.24	41.18	39.91	41.04	375988
2021-05-17	41.14	42.03	41.07	41.90	468400
2021-05-18	41.88	42.40	41.31	41.39	381722
2021-05-19	40.78	41.34	39.85	40.31	466687
2021-05-20	40.27	41.07	39.25	39.92	785828
2021-05-21	40.45	40.68	39.12	39.15	657241
2021-05-24	39.29	41.11	39.01	40.94	1062614
2021-05-25	41.45	41.70	40.08	40.18	632276
2021-05-26	40.26	41.57	40.03	41.53	979538
2021-05-27	41.87	41.87	41.10	41.52	408477
2021-05-28	41.51	41.62	38.88	41.40	573817
2021-06-01	41.62	41.86	40.14	41.33	481929
2021-06-02	41.25	41.35	39.13	41.28	1256554
2021-06-03	41.14	41.56	40.06	41.51	567124
2021-06-04	41.34	41.94	40.41	41.50	517897
2021-06-07	41.83	42.32	41.80	42.20	486524
2021-06-08	43.72	44.51	42.74	44.47	747272
2021-06-09	44.71	44.71	43.95	44.21	876310
2021-06-10	44.37	44.52	43.30	43.37	502467
2021-06-11	43.43	44.68	43.07	44.60	578879
2021-06-14	44.51	44.77	43.76	43.99	529502
2021-06-15	44.05	44.30	43.20	43.58	473245
2021-06-16	43.55	43.85	42.78	43.66	498605
2021-06-17	43.83	44.00	42.31	42.59	673060
2021-06-18	42.00	42.92	41.74	42.02	1307715
2021-06-21	42.25	43.50	42.25	43.10	547542
2021-06-22	41.98	43.47	41.98	43.24	542935
2021-06-23	42.37	44.45	42.37	43.97	500853
2021-06-24	44.02	44.29	43.43	44.04	451966
2021-06-25	44.37	45.87	44.19	44.68	3333181
2021-06-28	44.70	44.92	43.48	43.53	682100
2021-06-29	43.63	43.89	42.80	43.14	701991
2021-06-30	42.93	43.82	42.81	43.76	791155
2021-07-01	43.99	44.42	43.41	43.67	430317
2021-07-02	43.77	43.78	43.20	43.40	412512
2021-07-06	43.33	43.39	41.81	42.55	306229
2021-07-07	42.27	42.89	41.18	41.74	949168
2021-07-08	40.71	41.51	40.03	41.27	708567
2021-07-09	41.87	42.70	41.87	42.48	688755
2021-07-12	41.98	42.56	41.57	42.50	387072
2021-07-13	42.40	42.56	41.45	42.29	880152
2021-07-14	42.52	42.99	41.76	41.86	458238
2021-07-15	41.61	41.84	40.54	40.96	682477
2021-07-16	41.21	41.54	40.07	40.11	456459
2021-07-19	38.58	39.82	38.33	38.92	836619
2021-07-20	39.15	40.83	39.03	40.48	812476
2021-07-21	40.81	42.11	40.81	41.40	332450
2021-07-22	41.55	41.77	41.00	41.36	751882
2021-07-23	41.86	42.36	41.24	42.33	788405
2021-07-26	42.36	43.70	42.15	43.64	727107
2021-07-27	43.33	44.05	42.84	43.37	858718
2021-07-28	44.31	45.27	42.08	43.75	1330983
2021-07-29	44.65	44.65	43.57	43.89	717386
2021-07-30	43.56	44.23	43.13	43.83	547871
2021-08-02	44.17	45.06	43.27	43.37	567936
2021-08-03	43.80	44.18	42.73	43.38	792524
2021-08-04	42.84	43.25	41.10	41.24	588009
2021-08-05	41.26	42.51	41.17	41.85	781432
2021-08-06	42.21	42.86	41.90	42.19	420107
2021-08-09	41.96	42.46	41.11	42.09	392480
2021-08-10	41.98	43.61	41.75	43.31	596233
2021-08-11	43.18	43.52	42.35	43.13	549683
2021-08-12	43.31	43.41	42.21	42.29	822812
2021-08-13	42.11	42.26	41.27	41.90	864860
2021-08-16	41.61	41.79	40.80	41.41	569378
2021-08-17	40.95	40.95	39.42	40.00	659662
2021-08-18	39.86	40.81	39.64	39.74	596865
2021-08-19	39.08	40.06	38.91	39.65	599646
2021-08-20	39.76	40.45	39.57	40.43	482773
2021-08-23	40.84	41.16	40.63	40.89	379192
2021-08-24	40.82	41.75	40.69	41.48	433325
2021-08-25	41.52	41.79	41.04	41.56	448213
2021-08-26	41.32	41.32	39.77	40.25	599923
2021-08-27	40.29	41.49	40.29	41.38	559716
2021-08-30	41.46	41.48	40.79	40.89	317445
2021-08-31	40.87	41.15	40.33	40.47	755787
2021-09-01	40.82	40.86	39.65	39.94	1095636
2021-09-02	40.03	40.82	39.67	40.44	3260002
2021-09-03	40.32	40.60	39.68	39.71	573861
2021-09-07	39.66	39.82	39.21	39.57	692731
2021-09-08	39.35	39.67	38.69	39.29	1399395
2021-09-09	39.36	40.06	39.08	39.66	465591
2021-09-10	39.73	40.18	39.40	39.55	580589
2021-09-13	39.75	40.11	38.70	39.03	858642
2021-09-14	39.18	39.84	37.91	39.08	835905
2021-09-15	39.20	39.33	38.52	38.80	793769
2021-09-16	38.77	39.40	38.58	38.63	466361
2021-09-17	38.97	40.01	38.88	39.68	2195500
2021-09-20	38.81	39.51	38.51	39.15	598370
2021-09-21	40.90	41.41	40.11	40.55	1494375
2021-09-22	40.81	42.00	40.81	41.66	719466
2021-09-23	41.93	43.11	41.93	42.50	519467
2021-09-24	41.93	42.27	41.17	42.09	442743
2021-09-27	42.42	42.99	42.25	42.29	440989
2021-09-28	42.18	42.46	41.69	42.09	419060
2021-09-29	42.17	42.51	41.60	42.31	236911
2021-09-30	42.37	42.88	40.12	40.16	934610
2021-10-01	40.49	41.13	39.63	40.62	700181
2021-10-04	40.45	41.12	40.26	40.89	665231
2021-10-05	41.29	41.87	40.27	41.19	439846
2021-10-06	40.55	40.97	39.53	40.75	571285
2021-10-07	41.17	42.03	41.11	41.77	503928
2021-10-08	42.50	42.50	41.28	41.60	318787
2021-10-11	41.74	42.54	41.10	41.22	473770
2021-10-12	41.41	42.06	40.86	41.79	382642
2021-10-13	42.14	42.46	41.48	42.31	434149
2021-10-14	42.85	43.31	42.56	42.72	833694
2021-10-15	43.29	43.41	42.64	42.82	335347
2021-10-18	42.20	43.28	42.14	43.04	369803
2021-10-19	43.29	43.87	42.81	43.03	746589
2021-10-20	43.01	43.64	42.45	42.53	354053
2021-10-21	42.67	44.04	42.64	43.90	674724
2021-10-22	43.90	44.96	43.65	44.48	773048
2021-10-25	44.67	45.66	44.57	45.60	542164
2021-10-26	45.90	46.35	45.46	45.63	649432
2021-10-27	45.63	45.65	44.53	44.60	396306
2021-10-28	44.77	45.58	44.62	45.21	548242
2021-10-29	45.36	45.55	44.78	45.10	863141
2021-11-01	45.50	46.83	45.43	46.09	874241
2021-11-02	46.28	46.28	44.70	44.83	1025535
2021-11-03	46.55	49.41	46.22	48.65	2012647
2021-11-04	48.69	49.89	48.63	49.81	1164734
2021-11-05	50.61	51.40	49.74	49.77	1314931
2021-11-08	49.96	50.27	49.36	49.91	742716
2021-11-09	49.57	50.69	49.53	50.52	1049515
2021-11-10	50.07	50.84	49.21	49.83	454737
2021-11-11	49.82	50.12	48.90	49.27	331932
2021-11-12	49.46	50.27	49.32	49.81	411283
2021-11-15	50.27	50.27	49.53	49.86	366444
2021-11-16	49.97	51.29	49.63	51.28	520967
2021-11-17	51.05	51.56	50.35	50.53	440087
2021-11-18	51.04	51.51	50.50	50.67	411775
2021-11-19	50.18	50.64	48.39	49.33	911344
2021-11-22	49.38	50.36	47.81	49.62	783600
2021-11-23	49.37	49.98	48.95	49.22	569244
2021-11-24	48.42	49.09	47.84	48.88	369794
2021-11-26	47.27	47.58	46.23	47.44	386807
2021-11-29	48.14	48.51	47.09	47.78	550762
2021-11-30	47.69	47.84	46.10	47.45	899783
2021-12-01	48.33	48.77	46.08	46.08	639141
2021-12-02	46.24	47.25	45.89	46.94	436817
2021-12-03	47.06	47.09	45.63	46.03	594423
2021-12-06	49.72	49.72	46.87	47.76	704202
2021-12-07	48.20	49.47	48.16	48.51	420782
2021-12-08	48.63	48.90	48.01	48.56	355079
2021-12-09	48.19	49.21	47.97	47.98	294112
2021-12-10	48.29	48.58	47.44	48.49	554718
2021-12-13	48.49	48.49	46.49	47.45	618209
2021-12-14	47.05	48.07	45.54	46.99	702769
2021-12-15	46.79	47.10	45.83	47.05	741051
2021-12-16	47.12	47.12	44.80	45.01	499690
2021-12-17	44.61	45.72	44.42	44.60	1852589
2021-12-20	44.24	44.25	42.60	42.98	774677
2021-12-21	43.43	44.48	43.41	44.41	666923
2021-12-22	44.43	45.05	43.66	44.74	487045
2021-12-23	44.79	44.91	44.07	44.44	405911
2021-12-27	44.61	45.05	44.20	44.94	411779
2021-12-28	44.97	45.34	44.70	45.00	303741
2021-12-29	45.05	46.10	45.04	45.68	347520
2021-12-30	45.48	46.29	45.28	45.96	342484
2021-12-31	45.88	46.56	45.63	46.47	404095
2022-01-03	46.69	47.54	46.00	46.62	552218
2022-01-04	46.92	47.43	46.33	46.78	444168
2022-01-05	49.85	49.85	45.43	45.51	545431
2022-01-06	46.24	46.87	45.20	45.96	349512
2022-01-07	45.54	45.89	43.79	43.93	468143
2022-01-10	43.91	43.91	41.75	42.44	695312
2022-01-11	43.32	43.39	42.15	43.24	664856
2022-01-12	43.49	43.64	41.99	42.32	534666
2022-01-13	42.66	43.65	42.63	42.80	414193
2022-01-14	42.33	42.51	41.08	41.94	663393
2022-01-18	41.31	42.56	41.17	42.02	797705
2022-01-19	42.07	43.33	41.65	41.70	785355
2022-01-20	41.78	41.97	39.44	39.59	726909
2022-01-21	39.34	41.28	38.86	39.73	722241
2022-01-24	39.21	42.36	38.98	42.15	1133261
2022-01-25	41.33	41.86	40.45	41.20	569930
2022-01-26	41.72	42.26	39.52	39.73	799676
2022-01-27	40.04	41.18	39.83	40.05	355680
2022-01-28	39.75	40.90	38.86	40.90	555887
2022-01-31	40.37	41.48	39.99	41.14	438561
2022-02-01	41.34	41.74	40.60	41.30	593896
2022-02-02	41.65	42.41	40.64	41.28	361898
2022-02-03	41.05	41.42	40.36	40.56	451213
2022-02-04	40.59	41.24	40.10	40.91	380119
2022-02-07	40.56	41.59	40.56	40.81	287842
2022-02-08	41.12	42.40	40.99	42.33	667924
2022-02-09	42.53	43.00	42.31	42.68	428636
2022-02-10	41.80	43.57	41.69	42.72	434717
2022-02-11	42.63	42.76	41.63	42.01	375333
2022-02-14	42.13	42.80	41.69	41.85	429139
2022-02-15	42.20	43.00	42.03	42.66	781085
2022-02-16	42.52	43.02	42.40	42.85	397791
2022-02-17	42.50	42.89	41.43	41.47	333898
2022-02-18	41.54	42.51	41.54	42.07	561506
2022-02-22	41.82	42.58	40.84	41.10	865885
2022-02-23	41.63	42.00	40.62	40.81	1025709
2022-02-24	39.00	42.73	39.00	42.36	1269482
2022-02-25	42.41	43.15	41.96	42.88	1038077
2022-02-28	42.27	43.22	42.27	42.66	976931
2022-03-01	42.56	43.05	40.51	41.03	726633
2022-03-02	41.42	43.16	40.77	42.73	695108
2022-03-03	42.77	43.01	41.39	41.49	545428
2022-03-04	41.45	41.52	39.92	40.26	896754
2022-03-07	40.14	40.54	38.22	38.25	862445
2022-03-08	38.41	40.32	38.40	38.98	598888
2022-03-09	39.69	40.85	39.22	39.56	776872
2022-03-10	38.87	39.91	38.54	39.84	733798
2022-03-11	40.02	40.58	38.21	38.30	533357
2022-03-14	38.42	39.86	37.43	37.70	524327
2022-03-15	38.09	39.07	37.79	38.79	822257
2022-03-16	38.47	40.86	38.47	40.36	676695
2022-03-17	40.31	40.84	39.82	40.76	290419
2022-03-18	40.46	41.31	40.09	41.22	890785
2022-03-21	41.18	41.35	39.69	40.21	360855
2022-03-22	40.67	41.60	40.04	40.32	430120
2022-03-23	40.22	41.29	39.14	39.32	377562
2022-03-24	39.73	39.73	38.90	39.25	280282
2022-03-25	39.50	40.02	39.07	39.96	423093
2022-03-28	39.76	39.91	38.42	39.39	615075
2022-03-29	40.06	41.20	39.98	41.13	815590
2022-03-30	40.70	41.12	39.57	39.67	462111
2022-03-31	39.51	39.51	38.58	38.64	499236
2022-04-01	38.77	39.18	37.52	37.84	778942
2022-04-04	37.81	38.77	37.33	38.62	457914
2022-04-05	38.32	38.71	37.38	38.02	723856
2022-04-06	37.85	37.85	36.87	37.25	510188
2022-04-07	37.29	37.95	36.77	37.55	441548
2022-04-08	37.62	38.97	37.13	38.40	794417
2022-04-11	38.35	39.42	38.09	38.29	540352
2022-04-12	38.87	39.88	38.60	39.59	712937
2022-04-13	39.53	41.28	39.38	41.05	997003
2022-04-14	41.13	41.70	40.70	40.83	662487
2022-04-18	40.64	41.37	40.27	41.27	517303
2022-04-19	41.55	43.04	41.55	42.79	681829
2022-04-20	42.99	43.59	42.05	42.06	681169
2022-04-21	42.53	43.50	42.38	42.99	826152
2022-04-22	42.50	42.93	41.71	42.04	884969
2022-04-25	41.58	43.31	41.38	42.95	1037668
2022-04-26	42.51	42.91	41.75	42.31	1201165
2022-04-27	43.65	45.04	41.93	42.88	1214456
2022-04-28	43.60	44.00	41.64	42.69	841921
2022-04-29	42.29	42.46	40.74	41.06	974298
2022-05-02	41.44	42.66	40.89	42.61	955728
2022-05-03	42.12	42.61	41.25	41.86	670508
2022-05-04	42.21	42.76	40.98	42.51	536256
2022-05-05	41.89	42.08	39.89	40.49	842237
2022-05-06	40.06	40.73	38.83	40.15	678534
2022-05-09	40.00	40.26	38.79	39.15	774934
2022-05-10	39.59	39.90	37.61	38.17	794427
2022-05-11	38.38	39.43	36.65	36.73	849283
2022-05-12	36.52	38.31	36.34	37.92	1143764
2022-05-13	38.30	39.20	38.02	38.29	905630
2022-05-16	38.25	38.60	37.29	38.21	744534
2022-05-17	38.15	39.36	38.07	38.90	534896
2022-05-18	37.79	37.85	36.27	36.68	927021
2022-05-19	36.45	36.70	34.67	34.84	1476459
2022-05-20	35.39	35.48	33.56	35.01	1276689
2022-05-23	35.18	35.31	34.14	34.27	969631
2022-05-24	33.73	33.75	32.62	33.26	1153326
2022-05-25	33.09	36.09	32.68	36.00	1372069
2022-05-26	36.61	37.86	36.61	36.66	895094
2022-05-27	36.70	38.10	36.70	38.06	639039
2022-05-31	37.75	38.10	37.14	37.18	1337710
2022-06-01	37.72	38.13	36.87	37.57	608936
2022-06-02	37.58	38.98	37.58	38.65	622714
2022-06-03	38.20	39.01	37.94	38.89	683946
2022-06-06	39.00	40.08	38.44	39.86	1017841
2022-06-07	39.33	40.28	38.59	39.97	688953
2022-06-08	39.17	39.28	38.09	38.23	767822
2022-06-09	37.61	38.63	37.61	37.74	780367
2022-06-10	36.72	37.56	35.98	36.00	622695
2022-06-13	35.06	35.60	34.17	34.29	729526
2022-06-14	33.94	35.24	33.94	34.98	837197
2022-06-15	35.29	35.58	33.97	34.48	1171082
2022-06-16	33.82	33.82	32.07	32.38	725650
2022-06-17	32.42	33.32	32.39	32.75	1517956
2022-06-21	33.59	33.77	32.68	33.40	980430
2022-06-22	32.84	33.39	32.24	32.57	988334
2022-06-23	32.91	33.17	32.31	33.15	609640
2022-06-24	33.61	35.29	33.56	35.26	1581904
2022-06-27	34.95	35.60	33.88	34.48	868658
2022-06-28	34.76	35.03	33.21	33.25	493237
2022-06-29	33.14	33.22	32.11	32.65	706811
2022-06-30	32.18	32.60	31.54	32.21	590948
2022-07-01	31.72	32.30	31.12	31.82	673675
2022-07-05	31.49	33.67	31.31	33.55	836197
2022-07-06	33.44	33.88	32.18	32.66	574073
2022-07-07	33.18	34.20	32.90	34.01	685322
2022-07-08	33.76	34.15	33.36	33.56	698692
2022-07-11	33.44	33.69	32.83	32.94	477221
2022-07-12	32.91	33.63	32.20	32.54	532202
2022-07-13	32.11	32.57	31.62	32.18	771098
2022-07-14	31.86	32.26	31.26	31.43	934110
2022-07-15	32.09	32.09	31.09	31.84	924799
2022-07-18	32.17	32.81	32.14	32.25	776212
2022-07-19	32.73	33.92	32.73	33.66	661092
2022-07-20	33.46	35.24	33.46	35.03	1100339
2022-07-21	34.74	35.10	33.46	34.98	701826
2022-07-22	34.95	35.33	34.51	34.87	660639
2022-07-25	34.86	35.32	34.21	35.20	891717
2022-07-26	34.35	34.45	33.26	33.49	1151664
2022-07-27	34.67	35.06	31.06	32.49	1767324
2022-07-28	32.46	32.94	31.66	32.33	870016
2022-07-29	32.60	32.74	31.52	31.70	1235371
2022-08-01	31.69	33.82	31.69	33.11	1029652
2022-08-02	32.79	32.92	31.98	32.07	618935
2022-08-03	32.25	33.16	31.98	32.58	1102535
2022-08-04	32.43	32.77	32.02	32.15	622992
2022-08-05	31.90	32.58	31.90	32.57	583140
2022-08-08	32.73	33.88	32.73	33.57	653011
2022-08-09	33.26	33.30	32.05	32.64	909810
2022-08-10	33.50	34.34	33.44	33.85	857369
2022-08-11	34.18	34.58	33.68	33.73	633915
2022-08-12	33.88	34.04	33.27	33.69	409701
2022-08-15	33.41	33.79	32.93	33.69	502333
2022-08-16	33.69	34.75	33.62	34.63	933852
2022-08-17	34.07	34.10	33.31	33.33	583224
2022-08-18	33.14	33.82	32.86	33.65	558768
2022-08-19	33.50	33.50	32.50	32.51	532742
2022-08-22	32.14	32.14	31.37	31.76	785402
2022-08-23	31.99	32.47	31.60	31.73	528581
2022-08-24	31.82	32.02	31.63	31.71	549502
2022-08-25	31.66	32.86	31.62	32.64	501951
2022-08-26	32.52	33.06	30.94	30.96	718232
2022-08-29	30.74	31.15	30.33	30.73	660991
2022-08-30	31.05	31.50	30.61	30.62	559177
2022-08-31	30.76	30.76	29.09	29.11	1306225
2022-09-01	28.86	29.08	28.42	29.02	1005383
2022-09-02	29.50	29.50	28.60	28.78	624683
2022-09-06	29.02	29.79	28.41	29.71	1096742
2022-09-07	29.67	30.16	29.50	29.89	1150833
2022-09-08	29.65	29.74	29.07	29.57	689061
2022-09-09	30.10	30.74	29.96	30.58	633337
2022-09-12	30.77	31.70	30.77	31.49	1004193
2022-09-13	29.77	30.07	28.72	28.96	1316273
2022-09-14	29.06	29.39	28.61	29.00	1243463
2022-09-15	28.78	29.50	28.56	29.04	1019186
2022-09-16	28.78	29.42	28.51	29.27	1478975
2022-09-19	28.88	29.74	28.82	29.33	1099692
2022-09-20	28.95	29.32	28.67	29.01	1238897
2022-09-21	29.48	29.90	28.89	29.02	759733
2022-09-22	28.91	29.05	28.17	28.23	982983
2022-09-23	27.77	28.19	27.43	27.75	799366
2022-09-26	27.51	27.87	26.73	26.75	765230
2022-09-27	26.98	27.61	26.36	26.69	682751
2022-09-28	27.73	28.27	27.46	28.11	1227058
2022-09-29	27.62	28.31	27.62	28.27	1054083
2022-09-30	27.30	27.91	26.47	26.67	1203671
2022-10-03	27.03	27.65	26.83	27.44	769467
2022-10-04	27.96	28.77	27.96	28.70	887713
2022-10-05	28.14	28.86	28.09	28.62	637069
2022-10-06	28.47	28.84	28.15	28.24	608529
2022-10-07	27.83	27.94	27.23	27.52	629534
2022-10-10	27.72	27.80	26.89	27.22	542255
2022-10-11	27.18	28.56	27.03	28.35	956886
2022-10-12	28.27	28.43	27.42	27.44	1035545
2022-10-13	26.99	28.21	26.44	27.92	1088153
2022-10-14	28.02	28.45	27.35	27.52	586457
2022-10-17	27.89	28.47	27.71	28.37	604273
2022-10-18	28.95	29.47	28.33	28.65	854893
2022-10-19	28.41	28.62	27.77	28.22	462089
2022-10-20	28.21	28.89	27.54	27.76	607951
2022-10-21	27.91	29.13	27.87	28.94	823995
2022-10-24	28.87	29.14	28.07	28.28	691081
2022-10-25	28.33	30.10	28.30	29.97	894869
2022-10-26	29.79	30.17	29.10	29.20	809552
2022-10-27	29.50	29.78	29.01	29.67	988374
2022-10-28	29.75	30.00	28.81	29.91	1176601
2022-10-31	29.75	30.25	29.08	29.87	829141
2022-11-01	28.75	30.10	28.53	29.82	1295478
2022-11-02	28.71	30.81	28.71	29.57	1923174
2022-11-03	29.02	29.73	28.48	29.19	1686278
2022-11-04	29.69	30.63	29.46	30.06	1097432
2022-11-07	30.54	30.98	30.16	30.85	1283041
2022-11-08	31.12	31.55	30.56	31.33	1372991
2022-11-09	30.91	31.18	29.63	29.86	741895
2022-11-10	31.37	32.36	31.31	32.20	634114
2022-11-11	32.46	33.02	32.43	33.00	949343
2022-11-14	32.68	33.31	32.48	32.91	1036797
2022-11-15	33.75	34.50	33.64	34.31	1010416
2022-11-16	33.71	33.80	32.98	33.24	791061
2022-11-17	32.83	33.54	32.30	33.32	642264
2022-11-18	34.35	34.71	33.47	33.63	869241
2022-11-21	33.30	33.75	33.13	33.63	943616
2022-11-22	34.15	34.73	33.89	34.70	800632
2022-11-23	34.48	34.88	34.21	34.41	509271
2022-11-25	34.32	34.59	33.96	33.96	323961
2022-11-28	33.61	34.39	33.25	33.35	743711
2022-11-29	33.40	33.91	33.34	33.60	432895
2022-11-30	33.44	34.55	33.20	34.54	665937
2022-12-01	34.54	35.00	33.95	34.67	1020313
2022-12-02	34.13	35.29	33.97	35.05	618566
2022-12-05	34.90	34.90	34.17	34.48	679907
2022-12-06	34.64	34.78	33.87	34.26	707192
2022-12-07	34.23	34.56	33.69	33.71	698793
2022-12-08	33.95	34.61	33.59	33.61	521279
2022-12-09	33.09	33.49	32.85	32.94	518953
2022-12-12	33.41	33.41	32.66	33.20	770289
2022-12-13	34.46	34.58	33.15	33.55	699362
2022-12-14	33.49	33.88	33.10	33.43	843161
2022-12-15	32.70	33.04	31.92	32.46	941147
2022-12-16	32.11	32.59	31.54	31.71	3302269
2022-12-19	31.78	32.07	31.49	31.78	909015
2022-12-20	31.69	31.94	31.27	31.38	682434
2022-12-21	31.89	32.40	31.86	32.22	460195
2022-12-22	31.95	32.41	31.52	32.32	598614
2022-12-23	32.42	32.58	31.91	32.50	444964
2022-12-27	32.53	33.20	32.18	32.81	356615
2022-12-28	32.89	32.98	31.40	31.50	426460
2022-12-29	31.80	32.21	31.63	31.78	689758
2022-12-30	31.42	31.99	31.10	31.96	470984
2023-01-03	32.28	32.44	31.22	31.27	1112652
2023-01-04	31.44	32.12	31.25	31.53	1370485
2023-01-05	31.16	31.25	30.22	30.69	882620
2023-01-06	31.09	31.55	30.86	31.34	667464
2023-01-09	31.35	32.02	30.92	31.84	716712
2023-01-10	31.80	32.04	31.16	31.96	519904
2023-01-11	32.19	33.28	32.01	33.22	669930
2023-01-12	33.50	33.60	33.06	33.20	732443
2023-01-13	33.04	33.58	32.84	33.56	552988
2023-01-17	33.44	33.90	33.35	33.56	651676
2023-01-18	33.29	33.99	32.69	32.76	664461
2023-01-19	32.78	33.04	31.92	32.48	833068
2023-01-20	32.72	33.27	32.16	33.18	665327
2023-01-23	33.54	34.75	33.11	34.68	917585
2023-01-24	34.54	35.13	34.31	34.51	700908
2023-01-25	34.20	34.22	33.78	34.20	520020
2023-01-26	34.62	35.00	33.89	34.60	457695
2023-01-27	34.55	35.51	34.25	35.39	739306
2023-01-30	35.11	35.48	34.68	34.76	595782
2023-01-31	35.05	35.87	34.76	35.85	635011
2023-02-01	35.74	36.73	35.26	36.40	618476
2023-02-02	36.55	37.86	36.55	37.52	974801
2023-02-03	36.77	37.64	36.43	37.08	688507
2023-02-06	36.58	36.68	35.60	35.77	707394
2023-02-07	35.61	36.42	35.01	36.30	607158
2023-02-08	35.73	35.73	33.26	33.82	1416191
2023-02-09	34.11	34.63	33.48	33.59	795049
2023-02-10	33.54	34.04	33.17	33.58	655434
2023-02-13	33.69	34.99	33.40	34.78	878243
2023-02-14	34.36	35.43	34.15	35.32	917691
2023-02-15	35.01	35.42	34.79	35.33	620808
2023-02-16	34.86	35.61	34.52	34.83	732645
2023-02-17	34.88	35.16	34.58	34.97	557346
2023-02-21	34.33	34.80	33.65	33.69	916218
2023-02-22	33.69	34.43	33.48	33.56	1920126
2023-02-23	33.56	36.31	33.36	35.69	1907073
2023-02-24	35.41	35.86	34.94	35.70	1384840
2023-02-27	36.06	36.32	35.42	35.61	1176644
2023-02-28	35.61	36.73	35.56	36.30	1535351
2023-03-01	36.25	36.69	36.03	36.30	1000634
2023-03-02	36.09	36.68	35.62	36.27	795663
2023-03-03	36.63	36.84	36.15	36.83	762352
2023-03-06	36.93	36.93	35.27	35.38	904071
2023-03-07	35.48	36.35	35.27	35.52	843908
2023-03-08	35.51	35.61	35.12	35.54	885861
2023-03-09	35.45	35.50	34.69	34.80	824952
2023-03-10	34.90	35.08	34.04	34.46	1022179
2023-03-13	33.43	34.92	33.43	34.54	1012510
2023-03-14	35.23	35.81	34.93	35.28	747925
2023-03-15	34.40	34.84	33.86	34.69	922745
2023-03-16	34.19	35.59	34.19	35.09	1087288
2023-03-17	34.98	35.55	34.42	35.38	2766510
2023-03-20	35.52	35.94	35.09	35.43	970884
2023-03-21	36.05	36.50	35.38	35.68	590073
2023-03-22	35.75	36.14	34.93	34.95	628170
2023-03-23	35.27	35.69	34.53	34.79	607185
2023-03-24	34.52	35.06	34.22	34.94	564839
2023-03-27	35.36	35.42	34.68	35.13	441274
2023-03-28	35.15	35.90	35.14	35.51	508207
2023-03-29	35.73	35.93	35.34	35.90	628776
2023-03-30	36.17	36.56	35.37	35.48	557958
2023-03-31	35.59	36.25	35.59	36.00	592810
2023-04-03	35.95	36.68	35.67	36.56	748314
2023-04-04	36.73	36.80	35.82	35.98	690659
2023-04-05	35.66	35.80	34.94	35.09	660098
2023-04-06	35.01	35.11	34.51	34.64	928228
2023-04-10	34.44	34.94	34.19	34.42	1148929
2023-04-11	34.67	34.90	34.18	34.43	784990
2023-04-12	34.69	34.85	33.90	34.10	897516
2023-04-13	35.44	35.60	34.81	35.10	839122
2023-04-14	35.32	36.49	35.29	36.22	821062
2023-04-17	36.24	36.40	35.32	35.81	800289
2023-04-18	36.09	36.11	35.45	35.52	755837
2023-04-19	35.35	35.63	35.06	35.15	766789
2023-04-20	34.96	35.67	34.84	35.14	759129
2023-04-21	35.10	35.30	34.89	35.00	870871
2023-04-24	35.13	35.81	34.74	35.65	945409
2023-04-25	35.14	35.27	34.40	34.61	1109670
2023-04-26	34.45	34.71	34.11	34.20	825372
2023-04-27	34.14	35.21	33.59	35.20	1235554
2023-04-28	35.07	35.49	34.62	35.04	1235245
2023-05-01	34.94	35.29	34.21	34.28	1065481
2023-05-02	34.20	34.67	33.24	33.41	1087934
2023-05-03	33.47	33.63	32.87	32.89	930856
2023-05-04	32.58	33.31	31.85	32.03	910983
2023-05-05	32.55	33.04	32.25	32.77	944383
2023-05-08	32.88	33.06	32.32	32.76	1184692
2023-05-09	32.79	33.63	31.56	33.47	1640661
2023-05-10	34.00	34.17	32.75	33.00	925113
2023-05-11	33.04	33.70	32.42	32.85	716464
2023-05-12	32.85	32.98	32.55	32.80	680739
2023-05-15	32.99	33.48	32.65	32.69	786549
2023-05-16	32.39	33.19	32.14	32.19	841334
2023-05-17	32.30	33.20	32.03	32.72	731994
2023-05-18	32.57	33.04	32.30	32.65	716534
2023-05-19	32.58	32.58	30.50	30.98	951844
2023-05-22	31.08	31.52	30.88	31.15	815461
2023-05-23	31.12	31.82	30.90	31.56	887021
2023-05-24	31.61	31.77	30.47	30.63	951344
2023-05-25	30.64	30.88	29.92	30.69	813940
2023-05-26	30.66	31.26	30.55	31.00	677047
2023-05-30	31.26	31.62	30.97	31.60	853930
2023-05-31	31.40	31.48	30.77	31.21	864227
2023-06-01	31.04	31.05	30.45	30.64	780913
2023-06-02	31.22	32.76	31.22	32.65	1018923
2023-06-05	32.34	32.50	31.75	31.93	917586
2023-06-06	32.02	33.32	31.95	32.72	929252
2023-06-07	32.84	33.90	32.80	33.70	1488615
2023-06-08	33.64	34.00	33.11	33.31	875796
2023-06-09	33.27	33.65	33.05	33.32	796785
2023-06-12	33.53	33.70	33.09	33.43	1243537
2023-06-13	33.50	34.13	33.45	34.10	1073671
2023-06-14	34.34	34.71	33.78	34.22	927789
2023-06-15	34.10	34.62	33.76	34.47	929065
2023-06-16	34.78	34.79	33.98	34.12	2166180
2023-06-20	34.20	35.25	33.50	33.98	829053
2023-06-21	33.53	34.04	33.06	33.58	612297
2023-06-22	33.44	33.44	32.05	32.18	1098833
2023-06-23	31.86	31.87	30.78	30.87	2019783
2023-06-26	31.08	31.90	31.00	31.02	1004895
2023-06-27	31.16	32.38	31.02	32.11	813210
2023-06-28	32.15	32.72	31.73	32.71	1286634
2023-06-29	32.87	33.39	32.22	32.52	866557
2023-06-30	32.81	32.84	32.46	32.69	674986
2023-07-03	32.83	33.29	32.52	32.89	345267
2023-07-05	32.78	32.78	32.05	32.10	872786
2023-07-06	31.74	32.09	31.33	32.06	641586
2023-07-07	32.15	32.43	31.69	31.81	827027
2023-07-10	31.82	32.53	31.74	32.24	614896
2023-07-11	32.43	32.93	32.43	32.83	619272
2023-07-12	33.38	33.70	33.11	33.42	889961
2023-07-13	33.29	33.54	33.00	33.24	587821
2023-07-14	33.22	33.49	32.46	32.67	659912
2023-07-17	32.46	32.91	32.11	32.52	550575
2023-07-18	32.52	32.90	32.22	32.66	481861
2023-07-19	32.59	32.81	32.31	32.54	646998
2023-07-20	32.60	32.68	32.05	32.16	650363
2023-07-21	32.45	32.86	32.20	32.43	708316
2023-07-24	32.49	33.31	32.35	33.25	650245
2023-07-25	33.25	33.56	32.87	33.47	824063
2023-07-26	33.48	34.02	33.15	33.44	608955
2023-07-27	33.49	33.76	32.75	33.31	728500
2023-07-28	33.70	34.12	33.65	33.77	741407
2023-07-31	33.79	34.14	33.32	33.38	646296
2023-08-01	33.34	33.42	32.32	33.03	688363
2023-08-02	33.47	35.36	32.46	34.16	1488789
2023-08-03	34.40	36.38	34.39	36.20	1224042
2023-08-04	36.42	36.46	35.43	36.18	831363
2023-08-07	36.43	36.63	34.98	35.34	949733
2023-08-08	34.84	35.54	34.52	35.42	664814
2023-08-09	35.33	35.60	35.00	35.17	563736
2023-08-10	35.25	35.85	34.84	35.01	593048
2023-08-11	34.87	35.40	34.76	34.98	640701
2023-08-14	34.87	35.21	34.28	34.88	802498
2023-08-15	34.63	35.39	34.56	35.24	693092
2023-08-16	35.30	35.78	34.47	34.60	959125
2023-08-17	34.75	34.93	34.06	34.06	552599
2023-08-18	33.93	34.81	33.93	34.72	692991
2023-08-21	34.71	34.96	34.07	34.30	732681
2023-08-22	34.10	34.22	33.74	33.99	908620
2023-08-23	33.60	34.31	33.27	34.16	542814
2023-08-24	34.05	34.17	33.49	33.53	838212
2023-08-25	33.59	34.05	33.16	33.61	665673
2023-08-28	33.75	34.48	33.71	34.05	573043
2023-08-29	33.92	34.67	33.82	34.65	426358
2023-08-30	34.65	34.85	34.38	34.70	501612
2023-08-31	34.73	34.92	34.49	34.50	569083
2023-09-01	34.62	35.22	34.58	35.09	492660
2023-09-05	34.88	34.88	33.85	33.85	926241
2023-09-06	33.84	34.03	33.43	33.87	828697
2023-09-07	33.88	34.04	33.47	33.93	607756
2023-09-08	33.99	33.99	33.29	33.80	644904
2023-09-11	33.49	33.49	33.49	33.49	134723
2023-09-12	33.28	33.47	32.01	32.05	939480
2023-09-13	31.80	31.80	31.32	31.59	954438
2023-09-14	31.74	32.14	31.48	31.96	523223
2023-09-15	31.92	32.14	31.63	31.80	1525291
2023-09-18	31.79	31.85	31.34	31.42	487414
2023-09-19	31.68	32.04	31.60	31.84	656689
2023-09-20	31.86	32.02	31.37	31.39	507066
2023-09-21	31.26	31.40	30.80	30.89	469456
2023-09-22	31.02	31.21	30.74	30.86	402400
2023-09-25	30.58	31.45	30.35	31.09	449007
2023-09-26	30.98	31.34	30.82	30.84	567443
2023-09-27	30.89	31.28	30.69	30.85	495361
2023-09-28	30.87	31.78	30.87	31.44	577933
2023-09-29	32.20	32.33	31.71	31.77	513088
2023-10-02	31.76	31.93	31.53	31.79	427593
2023-10-03	31.70	31.94	31.13	31.36	354638
2023-10-04	31.43	31.65	31.01	31.44	357730
2023-10-05	31.35	31.81	31.03	31.41	523610
2023-10-06	31.28	31.71	31.01	31.38	458959
2023-10-09	31.26	32.24	31.25	32.16	522564
2023-10-10	32.14	32.65	32.05	32.38	544540
2023-10-11	32.38	32.83	32.31	32.76	550812
2023-10-12	32.84	32.88	31.34	31.84	462567
2023-10-13	31.75	32.21	31.52	31.96	590997
2023-10-16	32.28	32.64	32.20	32.34	521329
2023-10-17	32.23	33.77	32.23	33.54	647598
2023-10-18	33.23	33.62	32.87	33.39	549762
2023-10-19	33.39	33.76	33.02	33.39	610838
2023-10-20	33.51	33.62	33.16	33.23	639933
2023-10-23	33.17	33.44	32.77	33.02	575616
2023-10-24	33.33	33.99	33.19	33.78	511980
2023-10-25	33.48	33.70	33.10	33.10	429173
2023-10-26	33.13	33.30	32.23	32.29	395591
2023-10-27	32.28	32.61	31.59	31.73	452063
2023-10-30	32.11	32.37	31.91	32.36	482215
2023-10-31	32.31	32.86	32.18	32.79	480501
2023-11-01	32.66	32.75	31.56	32.30	733134
2023-11-02	32.60	33.87	32.54	33.78	783705
2023-11-03	34.50	35.13	34.14	34.70	651279
2023-11-06	34.66	34.85	34.23	34.35	632194
2023-11-07	34.37	34.49	33.88	33.98	930326
2023-11-08	32.69	35.69	32.65	33.93	968051
2023-11-09	33.98	34.50	33.43	33.46	545474
2023-11-10	33.53	33.59	32.71	33.30	608349
2023-11-13	33.28	34.18	33.07	33.99	891725
2023-11-14	34.92	36.05	34.92	35.81	664024
2023-11-15	35.94	37.24	35.94	36.66	692876
2023-11-16	36.44	36.64	35.64	35.96	409680
2023-11-17	36.42	36.91	36.42	36.54	502898
2023-11-20	36.52	36.98	36.23	36.88	360993
2023-11-21	36.75	37.19	36.55	37.18	584641
2023-11-22	37.36	37.64	37.01	37.16	362773
2023-11-24	37.00	37.53	36.94	37.38	188788
2023-11-27	37.21	37.95	36.56	37.84	484950
2023-11-28	37.66	38.10	37.51	37.78	370878
2023-11-29	38.13	38.65	37.81	37.88	682411
2023-11-30	37.89	38.10	37.52	37.92	634255
2023-12-01	37.92	38.89	37.80	38.86	554083
2023-12-04	38.70	39.93	38.70	39.75	559334
2023-12-05	39.51	39.51	38.79	38.83	529262
2023-12-06	38.95	39.16	38.41	38.46	563237
2023-12-07	38.44	38.88	38.09	38.86	477955
2023-12-08	38.69	39.33	38.62	39.26	388720
2023-12-11	39.34	40.15	39.27	40.06	429080
2023-12-12	39.99	40.36	39.70	40.03	766158
2023-12-13	39.71	40.93	39.69	40.91	722259
2023-12-14	41.16	42.33	41.03	42.27	1209511
2023-12-15	42.47	42.90	41.83	42.22	3595863
2023-12-18	42.33	42.57	41.93	42.43	537534
2023-12-19	42.65	44.23	42.65	43.22	594253
2023-12-20	43.16	43.79	42.63	42.68	524469
2023-12-21	43.08	43.73	42.92	43.32	311008
2023-12-22	43.13	43.34	42.53	43.13	330789
2023-12-26	43.50	43.61	43.19	43.44	286368
2023-12-27	43.49	43.62	43.21	43.42	296202
2023-12-28	43.11	43.27	42.68	42.75	398429
2023-12-29	42.60	42.82	41.85	42.00	437722
2024-01-02	41.93	42.59	41.79	42.30	471770
2024-01-03	42.02	42.02	40.84	40.89	465222
2024-01-04	39.83	40.68	39.83	40.52	601055
2024-01-05	40.40	41.28	40.32	40.94	561792
2024-01-08	41.16	42.30	41.16	41.31	612468
2024-01-09	40.83	41.76	40.83	41.54	670308
2024-01-10	41.53	41.93	41.14	41.74	799301
2024-01-11	41.45	42.03	40.78	42.01	620723
2024-01-12	42.43	42.70	41.40	41.96	399797
2024-01-16	41.45	42.05	41.28	42.04	383474
2024-01-17	41.53	41.81	41.22	41.58	355275
2024-01-18	41.76	42.01	41.08	42.00	424312
2024-01-19	42.15	42.17	41.29	41.50	917255
2024-01-22	41.85	42.47	41.52	42.45	920594
2024-01-23	42.60	42.96	42.10	42.20	589176
2024-01-24	42.60	42.60	41.79	42.02	368442
2024-01-25	42.49	42.75	42.12	42.68	447109
2024-01-26	42.98	43.11	41.77	42.87	502891
2024-01-29	42.77	43.49	42.37	43.49	474830
2024-01-30	43.04	43.55	42.92	43.24	535176
2024-01-31	43.01	43.58	41.88	41.88	624463
2024-02-01	42.02	43.05	41.41	42.86	943566
2024-02-02	42.13	42.58	41.82	42.39	540756
2024-02-05	41.80	42.23	41.36	41.79	471382
2024-02-06	41.70	42.33	41.67	41.83	539004
2024-02-07	40.78	40.89	39.45	40.23	892177
2024-02-08	40.10	41.05	40.10	40.96	648543
2024-02-09	41.09	41.79	41.07	41.75	540926
2024-02-12	42.09	43.22	41.78	43.16	591177
2024-02-13	41.79	42.42	41.54	41.99	721462
2024-02-14	42.19	43.20	42.04	42.68	837983
2024-02-15	43.33	43.93	43.04	43.75	616123
2024-02-16	43.52	44.15	43.47	43.86	678381
2024-02-20	43.43	43.71	42.88	43.57	586269
2024-02-21	42.80	43.69	42.71	43.62	633103
2024-02-22	43.48	43.82	43.21	43.68	636975
2024-02-23	43.74	45.63	43.68	44.40	1394917
2024-02-26	44.11	44.61	43.49	43.68	1113217
2024-02-27	44.09	44.10	43.41	43.63	1583164
2024-02-28	42.72	43.65	40.76	43.27	1310658
2024-02-29	43.99	43.99	42.44	42.82	1058521
2024-03-01	42.91	43.23	42.52	42.71	851544
2024-03-04	42.55	43.32	42.55	42.78	865385
2024-03-05	42.69	43.40	42.40	43.00	954102
2024-03-06	42.93	42.93	41.66	42.02	922267
2024-03-07	42.28	42.56	41.98	42.33	855620
2024-03-08	42.61	42.99	41.82	41.99	883875
2024-03-11	41.80	42.05	40.98	41.31	787923
2024-03-12	41.13	41.74	41.04	41.73	832461
2024-03-13	41.75	42.48	41.75	42.21	851802
2024-03-14	42.18	42.18	41.13	41.62	1018774
2024-03-15	41.13	41.96	41.03	41.63	7153857
2024-03-18	41.91	42.09	40.86	40.86	1053319
2024-03-19	40.64	41.28	40.64	41.08	841292
2024-03-20	40.91	41.04	40.16	40.73	913330
2024-03-21	40.96	41.85	40.68	41.78	799169
2024-03-22	41.43	41.70	40.91	41.14	924404
2024-03-25	41.47	41.60	40.69	40.81	696829
2024-03-26	41.08	41.08	40.37	40.54	818144
2024-03-27	41.02	41.89	40.92	41.87	697295
2024-03-28	41.87	42.47	41.74	42.28	946796
2024-04-01	42.21	42.71	41.58	42.42	828482
2024-04-02	42.01	42.01	40.98	41.53	822631
2024-04-03	41.32	41.94	41.04	41.15	487146
2024-04-04	41.59	41.91	40.68	40.90	518762
2024-04-05	40.94	41.16	40.68	40.96	497126
2024-04-08	41.00	41.18	40.49	40.76	625273
2024-04-09	41.03	41.29	40.28	40.77	618165
2024-04-10	39.60	39.91	39.15	39.63	748148
2024-04-11	39.67	39.94	39.20	39.22	869876
2024-04-12	38.90	39.24	38.62	39.09	552966
2024-04-15	39.28	39.50	38.76	39.11	559151
2024-04-16	38.97	39.23	38.64	39.05	423034
2024-04-17	39.27	39.42	38.75	38.81	450001
2024-04-18	39.07	39.21	38.51	38.55	666295
2024-04-19	38.44	39.31	38.44	39.12	657607
2024-04-22	39.48	40.06	39.25	39.71	446235
2024-04-23	39.48	40.69	39.43	40.44	511976
2024-04-24	40.51	40.78	40.44	40.46	426407
2024-04-25	39.84	40.13	39.45	39.72	784016
2024-04-26	40.03	41.20	39.98	40.48	585677
2024-04-29	40.61	41.23	40.50	40.99	797625
2024-04-30	40.60	40.89	40.30	40.41	1118656
2024-05-01	40.30	40.37	37.99	39.42	1399322
2024-05-02	40.01	40.64	39.79	40.11	908569
2024-05-03	40.98	40.98	39.33	39.59	671859
2024-05-06	39.70	40.75	39.70	40.49	564035
2024-05-07	40.57	41.14	40.54	40.61	491216
2024-05-08	40.37	40.87	40.23	40.76	383475
2024-05-09	40.92	41.64	40.84	41.62	493423
2024-05-10	41.52	41.69	41.18	41.37	407515
2024-05-13	41.84	42.54	41.61	41.96	603823
2024-05-14	42.07	42.81	42.06	42.45	569259
2024-05-15	42.59	42.78	42.11	42.49	513775
2024-05-16	42.55	42.61	41.73	41.77	404012
2024-05-17	41.83	41.88	41.49	41.66	400452
2024-05-20	41.73	41.99	41.55	41.84	348458
2024-05-21	41.63	42.27	41.63	42.11	475297
2024-05-22	41.88	41.90	41.05	41.30	482531
2024-05-23	41.34	42.18	40.91	41.45	461422
2024-05-24	41.99	42.94	41.99	42.84	514342
2024-05-28	43.24	43.80	42.94	43.50	523956
2024-05-29	42.82	43.46	42.82	43.11	557619
2024-05-30	43.34	44.57	43.21	44.06	530094
2024-05-31	44.20	44.61	43.70	44.45	644258
2024-06-03	44.92	45.91	44.63	44.70	738520
2024-06-04	44.57	45.28	44.03	44.10	774924
2024-06-05	44.08	44.63	43.96	44.34	368040
2024-06-06	44.57	45.55	44.52	45.31	520587
2024-06-07	44.83	45.35	44.42	44.53	572515
2024-06-10	43.92	44.31	42.87	44.05	468493
2024-06-11	43.95	44.08	43.54	43.67	572613
2024-06-12	44.48	44.70	43.45	43.53	597240
2024-06-13	43.25	43.38	42.54	42.96	744163
2024-06-14	43.01	44.02	42.70	43.71	754524
2024-06-17	43.67	43.92	42.90	43.68	501472
2024-06-18	43.49	44.04	43.45	43.86	466610
2024-06-20	43.76	44.62	43.54	43.77	528458
2024-06-21	43.75	43.80	43.22	43.57	1879331
2024-06-24	43.68	44.59	43.55	44.41	456319
2024-06-25	44.30	44.34	43.43	43.53	660280
2024-06-26	43.44	43.71	42.88	43.04	473016
2024-06-27	42.78	43.10	42.17	42.34	528117
2024-06-28	42.50	42.80	41.70	42.30	1700893
2024-07-01	42.37	42.55	41.25	41.58	687295
2024-07-02	41.74	42.21	41.53	42.03	823660
2024-07-03	42.15	42.43	41.74	41.99	232084
2024-07-05	42.10	42.33	41.70	41.96	501626
2024-07-08	42.19	43.40	41.96	43.27	664341
2024-07-09	43.17	43.51	42.63	42.67	498747
2024-07-10	42.86	43.25	42.23	42.78	477857
2024-07-11	43.73	44.35	43.04	44.29	947942
2024-07-12	44.86	45.17	44.49	44.54	733902
2024-07-15	44.49	44.83	43.87	43.99	793374
2024-07-16	44.50	45.25	44.26	45.01	871033
2024-07-17	44.95	45.41	44.20	44.25	903999
2024-07-18	44.21	45.26	42.24	43.71	705076
2024-07-19	43.51	44.04	43.37	43.80	735220
2024-07-22	43.95	44.47	43.56	44.24	673078
2024-07-23	44.17	44.91	43.94	44.91	702592
2024-07-24	44.83	45.21	43.09	43.14	945944
2024-07-25	43.21	43.46	41.88	42.67	1014273
2024-07-26	43.33	44.03	43.05	44.02	633349
2024-07-29	43.99	44.39	43.68	44.19	724791
2024-07-30	44.19	44.81	43.78	44.46	928401
2024-07-31	44.79	47.24	43.77	45.34	1297423
2024-08-01	44.65	45.06	43.14	43.51	1013469
2024-08-02	41.78	42.11	41.02	41.61	766874
2024-08-05	40.26	41.69	39.86	41.59	888967
2024-08-06	41.63	43.27	41.09	42.63	921135
2024-08-07	43.44	43.73	41.97	42.18	590827
2024-08-08	42.77	43.11	42.35	43.02	674722
2024-08-09	42.82	43.33	42.30	43.08	524416
2024-08-12	43.15	43.32	42.29	42.36	448521
2024-08-13	42.68	43.43	42.68	43.28	532428
2024-08-14	43.32	43.33	42.34	42.55	462120
2024-08-15	43.83	44.41	43.56	43.93	505452
2024-08-16	43.87	44.26	43.40	44.17	452791
2024-08-19	44.34	44.54	44.11	44.20	490441
2024-08-20	44.11	44.31	43.30	43.47	402117
2024-08-21	44.07	44.60	43.57	44.59	385195
2024-08-22	44.49	44.49	43.85	43.97	394915
2024-08-23	43.55	45.20	43.52	45.16	407102
2024-08-26	45.25	45.60	44.96	45.16	436873
2024-08-27	44.91	44.91	44.44	44.46	371613
2024-08-28	44.26	44.82	43.81	44.13	414693
2024-08-29	44.58	44.94	43.74	44.54	453461
2024-08-30	44.89	45.15	44.30	45.10	557922
2024-09-03	44.75	45.27	44.38	44.52	608522
2024-09-04	44.36	44.36	43.65	43.97	455710
2024-09-05	44.09	44.20	43.43	43.84	651282
2024-09-06	43.61	44.14	43.03	43.11	513915
2024-09-09	43.11	43.88	42.73	43.51	552509
2024-09-10	43.73	43.82	43.00	43.31	329309
2024-09-11	43.30	43.62	42.55	43.55	510479
2024-09-12	43.77	44.14	43.33	44.11	492611
2024-09-13	44.43	45.93	44.17	45.61	564249
2024-09-16	45.61	46.26	45.15	45.76	642830
2024-09-17	46.18	47.23	46.10	47.10	867165
2024-09-18	47.14	48.59	47.08	47.46	830733
2024-09-19	48.67	48.76	47.41	47.89	1009153
2024-09-20	47.98	48.07	47.25	47.47	1436676
2024-09-23	48.10	48.17	47.44	48.11	557306
2024-09-24	48.23	49.11	48.23	49.01	611421
2024-09-25	48.83	49.29	47.69	47.81	720408
2024-09-26	48.45	49.02	48.06	48.38	675970
2024-09-27	48.55	49.05	48.36	48.69	524625
2024-09-30	48.61	49.11	48.33	48.99	570751
2024-10-01	48.91	50.01	48.26	49.70	818758
2024-10-02	49.10	49.27	48.79	49.09	433293
2024-10-03	48.62	48.83	47.75	47.98	684307
2024-10-04	48.53	49.38	48.43	49.35	527515
2024-10-07	49.03	49.10	46.40	47.12	714100
2024-10-08	47.03	47.60	46.55	47.08	677200
2024-10-09	47.25	47.58	46.70	46.97	532039
2024-10-10	46.74	47.11	46.46	47.04	423092
2024-10-11	47.04	48.02	47.04	47.88	357124
2024-10-14	47.76	48.12	47.26	47.74	657592
2024-10-15	47.88	49.12	47.41	48.17	743454
2024-10-16	48.69	49.09	48.35	48.83	435040
2024-10-17	49.05	49.09	48.51	48.61	460329
2024-10-18	48.61	48.89	48.47	48.56	669848
2024-10-21	48.28	48.38	46.82	46.93	890600
2024-10-22	46.72	46.72	45.51	45.63	1007774
2024-10-23	45.31	45.70	44.94	45.25	479669
2024-10-24	45.42	45.60	45.15	45.43	463149
2024-10-25	45.96	46.50	45.12	45.30	539498
2024-10-28	45.53	46.49	45.53	45.89	541844
2024-10-29	44.84	45.49	44.63	45.12	608802
2024-10-30	45.05	46.31	45.00	45.09	482540
2024-10-31	45.08	45.78	44.45	44.97	588675
2024-11-01	45.36	45.44	44.69	44.75	830042
2024-11-04	44.74	45.70	44.71	44.89	654236
2024-11-05	44.77	45.43	44.54	45.41	460304
2024-11-06	46.27	46.99	43.18	44.23	1841664
2024-11-07	45.96	46.02	43.20	45.60	1559967
2024-11-08	45.56	46.16	44.58	44.63	1340635
2024-11-11	45.16	45.39	44.67	44.83	895859
2024-11-12	44.93	45.51	44.69	44.97	751581
2024-11-13	45.16	45.38	44.22	44.27	917734
2024-11-14	44.44	45.16	43.90	43.95	719595
2024-11-15	44.17	44.17	43.13	43.23	750477
2024-11-18	43.39	44.30	42.73	42.79	806206
2024-11-19	42.52	42.81	41.91	42.53	621139
2024-11-20	42.33	42.33	41.41	41.59	774986
2024-11-21	41.87	42.95	41.43	42.82	535315
2024-11-22	42.74	43.77	42.69	43.40	648401
2024-11-25	43.79	45.70	43.79	45.41	1036437
2024-11-26	45.07	45.73	44.02	44.16	628191
2024-11-27	44.39	45.05	44.38	44.84	560567
2024-11-29	45.28	45.61	45.05	45.58	513040
2024-12-02	45.52	46.60	45.46	46.18	954866
2024-12-03	46.47	46.76	45.66	46.01	666213
2024-12-04	45.71	46.35	45.49	45.81	799392
2024-12-05	45.61	45.65	44.28	44.47	581906
2024-12-06	44.84	44.94	44.50	44.74	659441
2024-12-09	44.94	45.13	43.78	43.84	697382
2024-12-10	43.72	44.28	43.26	43.52	783373
2024-12-11	43.59	44.04	43.40	44.01	728601
2024-12-12	43.86	44.04	43.34	43.73	470681
2024-12-13	43.45	43.83	43.27	43.67	513202
2024-12-16	43.57	44.44	43.57	43.82	743701
2024-12-17	43.71	44.22	43.24	43.26	625382
2024-12-18	43.31	44.06	42.45	42.59	704663
2024-12-19	42.74	43.16	42.26	42.74	845932
2024-12-20	42.40	43.71	42.40	42.83	3705176
2024-12-23	42.56	43.21	42.12	42.47	502317
2024-12-24	42.44	42.48	42.08	42.29	268399
2024-12-26	42.18	42.78	42.01	42.53	332425
2024-12-27	42.33	42.68	42.13	42.33	400610
2024-12-30	41.94	42.37	41.41	42.23	504329
2024-12-31	42.30	42.88	42.23	42.52	601590
2025-01-02	42.75	43.50	41.90	41.96	655607
2025-01-03	42.16	42.60	41.54	41.91	757948
2025-01-06	41.88	42.84	41.88	42.15	530223
2025-01-07	42.19	42.42	41.47	41.56	488727
2025-01-08	41.23	41.52	40.92	41.19	473489
2025-01-10	40.55	41.17	40.21	40.92	826993
2025-01-13	40.59	40.69	39.90	40.26	593419
2025-01-14	40.52	41.02	40.35	40.84	611638
2025-01-15	41.58	41.80	40.75	41.19	588991
2025-01-16	41.19	41.50	40.53	40.80	628291
2025-01-17	41.33	41.33	40.71	41.12	617030
2025-01-21	41.48	42.47	40.99	42.12	676240
2025-01-22	41.92	42.18	41.59	41.75	521936
2025-01-23	41.61	42.40	41.28	41.98	574726
2025-01-24	41.96	42.14	41.28	41.50	558867
2025-01-27	41.53	42.00	40.99	41.23	939493
2025-01-28	41.14	42.07	41.08	41.51	487576
2025-01-29	41.39	41.70	41.20	41.32	396823
2025-01-30	41.45	42.27	41.45	41.87	459683
2025-01-31	41.65	41.84	40.96	41.05	726213
2025-02-03	39.96	39.97	38.25	38.32	1162182
2025-02-04	37.91	37.93	36.91	37.29	1428568
2025-02-05	37.22	37.71	36.88	37.60	671739
2025-02-06	37.98	38.24	37.21	37.60	658155
2025-02-07	37.34	37.49	36.90	37.19	945378
2025-02-10	37.26	37.78	36.40	37.73	1042922
2025-02-11	37.45	38.46	37.45	38.24	721580
2025-02-12	37.56	37.90	37.29	37.63	643559
2025-02-13	38.58	39.71	38.09	39.67	1010640
2025-02-14	39.67	39.76	39.00	39.63	750031
2025-02-18	39.59	40.02	39.21	39.70	898912
2025-02-19	39.15	39.55	38.96	39.30	518854
2025-02-20	39.04	39.27	38.30	38.70	489147
2025-02-21	38.84	38.85	37.71	38.23	721627
2025-02-24	38.54	39.39	38.10	38.53	1111321
2025-02-25	38.48	38.81	37.79	37.89	1419740
2025-02-26	37.97	37.97	34.56	34.84	2563405
2025-02-27	34.47	35.00	32.82	33.22	2331923
2025-02-28	33.38	33.82	32.31	32.79	1567672
2025-03-03	32.96	33.13	30.43	30.45	1635014
2025-03-04	30.03	30.44	29.40	29.45	2364151
2025-03-05	29.48	29.87	28.62	29.01	1316501
2025-03-06	28.57	29.92	28.51	29.43	1386721
2025-03-07	29.24	29.56	28.47	28.89	1184760
2025-03-10	28.52	28.87	27.98	28.00	1461520
2025-03-11	27.97	27.97	26.66	26.66	1504241
2025-03-12	26.88	27.02	25.56	25.86	1639777
2025-03-13	25.83	26.09	25.00	25.68	2325442
2025-03-14	26.01	26.01	24.97	25.30	2525851
2025-03-17	25.57	26.00	24.97	25.76	2173719
2025-03-18	25.64	25.78	25.04	25.31	1553450
2025-03-19	25.43	25.73	25.26	25.52	1871034
2025-03-20	25.40	26.35	25.40	26.00	2040389
2025-03-21	25.53	25.66	24.56	25.03	4421682
2025-03-24	25.66	27.46	25.49	27.43	2039338
2025-03-25	27.14	27.27	26.79	27.26	1524345
2025-03-26	27.30	27.47	26.75	27.37	1465944
2025-03-27	27.38	27.51	26.86	27.10	1429689
2025-03-28	27.01	27.01	26.19	26.65	1689812
2025-03-31	26.26	26.73	25.92	26.64	2062604
2025-04-01	26.72	27.54	26.59	27.42	1989880
2025-04-02	27.14	28.45	27.14	28.28	1662553
2025-04-03	25.79	26.27	23.31	23.65	4072723
2025-04-04	22.51	24.54	22.24	24.10	3510843
2025-04-07	23.30	24.41	21.84	22.26	2302373
2025-04-08	22.87	23.00	19.92	20.04	3534769
2025-04-09	19.59	22.46	19.05	22.14	5188441
2025-04-10	21.53	21.71	20.37	21.18	2411056
2025-04-11	20.82	20.95	20.05	20.80	1914956
2025-04-14	21.41	21.61	20.49	21.01	1902106
2025-04-15	20.84	21.24	20.02	20.25	1716858
2025-04-16	20.21	20.26	19.41	19.54	1174052
2025-04-17	19.64	20.01	19.56	19.90	1468159
2025-04-21	19.22	20.08	19.06	19.99	2986609
2025-04-22	20.23	20.68	19.81	20.51	3129057
2025-04-23	21.38	21.69	20.40	20.47	2719749
2025-04-24	20.52	21.32	20.52	21.16	1524651
2025-04-25	20.95	21.16	20.40	20.80	793098
2025-04-28	20.85	21.07	20.54	20.92	977275
2025-04-29	20.74	21.06	20.59	20.97	945964
2025-04-30	20.33	21.09	20.20	21.00	1334898
2025-05-01	21.09	21.29	20.69	20.89	1438655
2025-05-02	20.94	21.60	20.80	21.09	1396207
2025-05-05	21.88	22.02	20.66	20.68	1851578
2025-05-06	20.53	20.88	19.75	20.13	2602548
2025-05-07	21.16	23.82	20.98	23.42	3356503
2025-05-08	23.70	24.24	22.95	23.85	2829678
2025-05-09	23.81	23.93	22.81	22.98	2093326
2025-05-12	24.82	26.51	24.75	26.41	3767496
2025-05-13	26.70	27.04	26.40	26.75	3003626
2025-05-14	26.77	26.77	25.89	26.17	2367904
2025-05-15	25.92	26.66	25.74	26.54	3058554
2025-05-16	26.46	26.61	25.81	26.18	1813237
2025-05-19	25.50	26.00	25.50	25.77	1503852
2025-05-20	25.78	26.57	25.78	26.49	1168942
2025-05-21	25.67	25.69	24.66	24.69	1382685
2025-05-22	24.69	25.16	24.30	25.07	1243408
2025-05-23	23.90	24.69	23.70	24.55	874590
2025-05-27	25.39	26.21	24.93	26.20	1193815
2025-05-28	26.17	26.28	25.57	25.61	991172
2025-05-29	25.75	25.96	24.81	25.37	1325506
2025-05-30	25.09	25.20	24.62	24.65	1946395
2025-06-02	24.56	24.58	24.11	24.25	1176892
2025-06-03	24.30	25.04	23.98	24.80	1154127
2025-06-04	24.96	25.19	24.67	24.67	922157
2025-06-05	24.43	24.96	24.17	24.67	1306329
2025-06-06	24.80	25.20	24.61	24.96	1113762
2025-06-09	25.75	26.42	25.36	26.10	1857068
2025-06-10	26.39	26.57	25.50	25.96	2235513
2025-06-11	26.16	26.16	24.53	24.55	1660802
2025-06-12	24.34	24.53	23.85	24.14	1112462
2025-06-13	23.73	23.95	22.78	23.02	1394985
2025-06-16	23.47	24.24	23.28	24.23	1427486
2025-06-17	23.86	24.20	23.48	23.50	966132
2025-06-18	23.45	23.75	23.18	23.25	768033
2025-06-20	23.49	23.56	23.01	23.11	2005890
2025-06-23	23.10	23.94	22.73	23.93	1275017
2025-06-24	24.12	24.27	23.60	23.88	977465
2025-06-25	23.89	23.89	23.18	23.35	1062440
2025-06-26	23.55	23.89	23.31	23.83	972897
2025-06-27	24.25	24.73	23.98	24.56	3969872

Explore More About SHOO

Coins representing dividend payouts and trends

SHOO Dividend History

Discover Steven Madden Ltd'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

SHOO Stock Split History

Discover Steven Madden Ltd'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

SHOO Historical Prices

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

Web Analytics