TFIN Historical Prices

Summary

Key Stock Metrics

42.90

(April 17, 2025)

52-Week Low

77.84

(January 27, 2026)

52-Week High

136.02

(December 7, 2021)

All-Time High

61.78

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1984-11-01	4.14	4.17	4.10	4.13	6581430
1984-11-02	4.13	4.18	4.06	4.07	4569246
1984-11-05	4.08	4.10	4.06	4.10	4551798
1984-11-06	4.15	4.17	4.03	4.07	9509688
1984-11-07	4.08	4.11	4.03	4.07	6793200
1984-11-08	4.03	4.06	4.00	4.02	4117164
1984-11-09	4.06	4.07	3.97	3.97	4284516
1984-11-12	4.00	4.04	3.95	4.02	3477102
1984-11-13	4.03	4.06	3.95	3.95	4070364
1984-11-14	3.93	3.93	3.78	3.82	10191780
1984-11-15	3.85	3.88	3.82	3.84	8708622
1984-11-16	3.85	3.91	3.82	3.84	5861268
1984-11-19	3.86	3.88	3.80	3.81	3444582
1984-11-20	3.84	3.93	3.84	3.93	5841438
1984-11-21	3.99	4.06	3.93	4.03	6760680
1984-11-23	4.06	4.14	4.03	4.13	5654256
1984-11-26	4.08	4.11	3.99	4.02	4193304
1984-11-27	4.03	4.08	3.97	4.06	3740424
1984-11-28	4.08	4.10	4.00	4.02	5035614
1984-11-29	4.00	4.02	3.92	3.92	3255024
1984-11-30	3.91	3.96	3.89	3.91	2334990
1984-12-03	3.92	3.93	3.86	3.86	3713454
1984-12-04	3.92	3.92	3.88	3.88	2244570
1984-12-05	3.91	3.92	3.84	3.84	2690310
1984-12-06	3.82	3.92	3.82	3.91	4203612
1984-12-07	3.89	3.91	3.84	3.85	2975046
1984-12-10	3.86	3.93	3.84	3.92	4815120
1984-12-11	3.93	3.97	3.91	3.96	3044844
1984-12-12	3.96	3.96	3.88	3.89	2598306
1984-12-13	3.93	3.97	3.89	3.89	3255024
1984-12-14	3.88	4.00	3.86	3.96	7430880
1984-12-17	3.93	3.97	3.91	3.95	3858600
1984-12-18	4.00	4.13	3.99	4.13	1758378
1984-12-19	4.18	4.21	4.13	4.14	12364974
1984-12-20	4.14	4.18	4.07	4.08	4717566
1984-12-21	4.10	4.10	3.97	4.06	5254518
1984-12-24	4.06	4.13	4.06	4.13	2297712
1984-12-26	4.10	4.14	4.07	4.14	1667958
1984-12-27	4.14	4.17	4.13	4.17	3516756
1984-12-28	4.13	4.20	4.10	4.20	5037990
1984-12-31	4.17	4.20	4.15	4.15	2334990
1985-01-02	4.14	4.14	4.04	4.08	3297852
1985-01-03	4.06	4.13	4.04	4.06	4735014
1985-01-04	4.06	4.06	4.00	4.00	5080818
1985-01-07	4.03	4.06	3.99	3.99	4435206
1985-01-08	3.96	4.03	3.88	4.00	3672210
1985-01-09	4.00	4.10	4.00	4.08	5360004
1985-01-10	4.08	4.25	4.07	4.24	9216228
1985-01-11	4.24	4.29	4.22	4.26	8129634
1985-01-14	4.25	4.25	4.17	4.22	35548308
1985-01-15	4.25	4.26	4.21	4.24	12190482
1985-01-16	4.22	4.24	4.17	4.18	4666014
1985-01-17	4.20	4.21	4.14	4.17	5040372
1985-01-18	4.18	4.22	4.17	4.20	7175490
1985-01-21	4.21	4.35	4.20	4.32	12031854
1985-01-22	4.37	4.39	4.25	4.25	12008064
1985-01-23	4.31	4.42	4.29	4.42	15696138
1985-01-24	4.43	4.47	4.31	4.40	1277736
1985-01-25	4.40	4.58	4.40	4.50	9620724
1985-01-28	4.50	4.54	4.40	4.49	6758304
1985-01-29	4.53	4.64	4.49	4.64	5447250
1985-01-30	4.64	4.69	4.61	4.69	1483956
1985-01-31	4.64	4.73	4.61	4.73	5693118
1985-02-01	4.61	4.73	4.55	4.55	7420572
1985-02-04	4.53	4.73	4.53	4.71	5659014
1985-02-05	4.75	4.82	4.68	4.75	8978286
1985-02-06	4.73	4.79	4.66	4.66	10120398
1985-02-07	4.71	4.79	4.71	4.76	10485240
1985-02-08	4.76	4.77	4.69	4.73	4954710
1985-02-11	4.75	4.75	4.62	4.65	3565932
1985-02-12	4.64	4.66	4.57	4.64	6017514
1985-02-13	4.62	4.83	4.61	4.79	9628656
1985-02-14	4.80	4.80	4.68	4.72	4106850
1985-02-15	4.72	4.79	4.65	4.71	5690742
1985-02-19	4.69	4.69	4.60	4.65	4940436
1985-02-20	4.65	4.66	4.60	4.62	11072160
1985-02-21	4.62	4.64	4.54	4.55	4698528
1985-02-22	4.50	4.55	4.44	4.44	3983916
1985-02-25	4.44	4.62	4.44	4.61	3796734
1985-02-26	4.62	4.75	4.61	4.69	7845690
1985-02-27	4.69	4.76	4.65	4.69	9993498
1985-02-28	4.65	4.73	4.65	4.72	3770562
1985-03-01	4.76	4.89	4.72	4.80	10318686
1985-03-04	4.77	4.84	4.72	4.75	4083852
1985-03-05	4.75	4.77	4.69	4.72	2478546
1985-03-06	4.73	4.79	4.65	4.66	8169288
1985-03-07	4.66	4.69	4.61	4.62	4105266
1985-03-08	4.66	4.68	4.57	4.58	4429656
1985-03-11	4.57	4.61	4.50	4.57	4402692
1985-03-12	4.55	4.60	4.51	4.57	4893642
1985-03-13	4.57	4.61	4.50	4.51	8645172
1985-03-14	4.51	4.60	4.50	4.54	3523896
1985-03-15	4.57	4.60	4.50	4.50	4279752
1985-03-18	4.51	4.53	4.44	4.46	7674372
1985-03-19	4.47	4.65	4.47	4.64	4322586
1985-03-20	4.65	4.75	4.61	4.75	9930048
1985-03-21	4.72	4.83	4.71	4.76	8010660
1985-03-22	4.76	4.80	4.66	4.68	2760108
1985-03-25	4.61	4.65	4.54	4.55	3404928
1985-03-26	4.55	4.68	4.54	4.65	3063084
1985-03-27	4.62	4.71	4.61	4.68	7414224
1985-03-28	4.68	4.73	4.58	4.60	7795722
1985-03-29	4.61	4.61	4.55	4.57	3790392
1985-04-01	4.54	4.66	4.54	4.66	3144780
1985-04-02	4.66	4.68	4.55	4.58	2509476
1985-04-03	4.55	4.58	4.49	4.51	10207644
1985-04-04	4.46	4.54	4.44	4.53	4156818
1985-04-08	4.54	4.57	4.46	4.50	2608620
1985-04-09	4.49	4.55	4.49	4.53	4171890
1985-04-10	4.58	4.65	4.58	4.64	4361448
1985-04-11	4.66	4.71	4.64	4.66	4138578
1985-04-12	4.68	4.69	4.64	4.66	2135118
1985-04-15	4.66	4.71	4.65	4.66	1738548
1985-04-16	4.65	4.65	4.53	4.58	4016436
1985-04-17	4.57	4.61	4.53	4.58	4013262
1985-04-18	4.61	4.66	4.54	4.57	6821754
1985-04-19	4.55	4.58	4.53	4.57	4540698
1985-04-22	4.60	4.69	4.55	4.68	3143982
1985-04-23	4.64	4.80	4.64	4.80	5333832
1985-04-24	4.83	4.83	4.75	4.80	5318760
1985-04-25	4.80	4.91	4.77	4.89	6244350
1985-04-26	4.90	4.94	4.83	4.83	4267860
1985-04-29	4.83	4.84	4.79	4.80	2552304
1985-04-30	4.82	4.84	4.75	4.76	4615248
1985-05-01	4.76	4.77	4.64	4.71	2944908
1985-05-02	4.69	4.72	4.61	4.62	4113990
1985-05-03	4.64	4.72	4.64	4.72	4475658
1985-05-06	4.75	4.83	4.73	4.82	3571482
1985-05-07	4.80	4.87	4.79	4.84	5377452
1985-05-08	4.86	4.89	4.80	4.86	2947290
1985-05-09	4.87	4.97	4.86	4.97	7468158
1985-05-10	5.02	5.08	4.83	5.04	8803794
1985-05-13	5.04	5.04	5.00	5.01	2311986
1985-05-14	5.02	5.05	4.89	4.95	4709634
1985-05-15	5.00	5.06	4.97	5.00	5276724
1985-05-16	5.01	5.04	4.95	5.01	3353370
1985-05-17	5.00	5.08	4.97	5.01	6677400
1985-05-20	5.08	5.09	4.82	5.05	10532832
1985-05-21	5.04	5.05	4.98	5.00	10635936
1985-05-22	5.00	5.04	4.97	5.02	5946924
1985-05-23	5.00	5.02	4.94	4.95	4984056
1985-05-24	4.93	4.93	4.87	4.87	3731700
1985-05-28	4.93	5.01	4.91	5.01	6130932
1985-05-29	5.04	5.09	5.01	5.08	8637240
1985-05-30	5.09	5.12	5.02	5.05	6318114
1985-05-31	5.04	5.13	5.04	5.08	6343494
1985-06-03	5.16	5.18	5.12	5.13	5768466
1985-06-04	5.15	5.19	5.12	5.16	6192798
1985-06-05	5.22	5.24	5.20	5.23	15164742
1985-06-06	5.19	5.23	5.15	5.23	3956154
1985-06-07	5.23	5.24	5.13	5.15	4323378
1985-06-10	5.13	5.20	5.12	5.20	2351640
1985-06-11	5.20	5.22	5.15	5.16	3662694
1985-06-12	5.16	5.19	5.12	5.16	7725132
1985-06-13	5.15	5.18	5.02	5.04	5156166
1985-06-14	5.11	5.26	5.06	5.22	8629308
1985-06-17	5.16	5.18	5.12	5.15	2829108
1985-06-18	5.12	5.23	5.12	5.22	5851746
1985-06-19	5.22	5.22	5.13	5.13	9977634
1985-06-20	5.15	5.18	5.08	5.13	4117956
1985-06-21	5.15	5.26	5.12	5.26	7210386
1985-06-24	5.20	5.40	5.18	5.33	7785414
1985-06-25	5.34	5.45	5.31	5.34	13364322
1985-06-26	5.31	5.33	5.26	5.29	10286958
1985-06-27	5.30	5.35	5.26	5.33	6120618
1985-06-28	5.24	5.31	5.23	5.24	4292442
1985-07-01	5.27	5.27	5.19	5.26	4153644
1985-07-02	5.23	5.29	5.18	5.22	5403624
1985-07-03	5.20	5.22	5.16	5.19	7687854
1985-07-05	5.22	5.26	5.19	5.26	2415888
1985-07-08	5.26	5.27	5.23	5.23	3282786
1985-07-09	5.22	5.24	5.15	5.15	2308020
1985-07-10	5.18	5.23	5.16	5.22	4151268
1985-07-11	5.24	5.30	5.23	5.27	4434414
1985-07-12	5.26	5.29	5.19	5.22	3063084
1985-07-15	5.16	5.23	5.09	5.11	3212988
1985-07-16	5.11	5.26	5.11	5.24	5017368
1985-07-17	5.29	5.34	5.27	5.33	5705814
1985-07-18	5.31	5.31	5.16	5.18	4530384
1985-07-19	5.18	5.20	5.15	5.16	3672210
1985-07-22	5.15	5.15	5.08	5.12	2635584
1985-07-23	5.08	5.15	5.04	5.09	13150176
1985-07-24	5.05	5.06	4.89	4.93	7636302
1985-07-25	4.94	4.97	4.86	4.89	8343780
1985-07-26	4.90	4.94	4.82	4.82	6269730
1985-07-29	4.84	4.86	4.80	4.83	2817216
1985-07-30	4.80	4.82	4.65	4.72	7812378
1985-07-31	4.76	4.90	4.76	4.89	8089974
1985-08-01	4.94	5.00	4.93	4.97	3780078
1985-08-02	4.95	4.95	4.90	4.90	1918590
1985-08-05	4.90	4.91	4.83	4.91	1951110
1985-08-06	4.91	4.91	4.77	4.80	3645246
1985-08-07	4.75	4.80	4.73	4.73	3224886
1985-08-08	4.77	4.84	4.76	4.84	4542282
1985-08-09	4.84	4.84	4.77	4.79	8811726
1985-08-12	4.80	4.83	4.75	4.82	1840068
1985-08-13	4.80	4.86	4.75	4.80	3102744
1985-08-14	4.80	4.83	4.77	4.77	2391300
1985-08-15	4.79	4.80	4.72	4.73	2785488
1985-08-16	4.69	4.73	4.65	4.66	8415162
1985-08-19	4.68	4.71	4.62	4.64	2628450
1985-08-20	4.61	4.66	4.58	4.66	5939784
1985-08-21	4.69	4.73	4.65	4.72	3178884
1985-08-22	4.83	4.84	4.62	4.64	6240384
1985-08-23	4.61	4.65	4.55	4.60	2442852
1985-08-26	4.61	4.65	4.55	4.62	4447104
1985-08-27	4.65	4.68	4.61	4.66	2728380
1985-08-28	4.66	4.66	4.57	4.66	4125888
1985-08-29	4.65	4.66	4.58	4.61	4397136
1985-08-30	4.58	4.60	4.55	4.55	9620724
1985-09-03	4.57	4.61	4.51	4.53	2733138
1985-09-04	4.53	4.55	4.46	4.54	4511352
1985-09-05	4.57	4.61	4.53	4.53	5159340
1985-09-06	4.54	4.68	4.53	4.68	4030710
1985-09-09	4.68	4.69	4.62	4.65	7725132
1985-09-10	4.66	4.73	4.64	4.66	3244716
1985-09-11	4.64	4.65	4.54	4.55	3503274
1985-09-12	4.55	4.65	4.54	4.64	8169288
1985-09-13	4.66	4.71	4.53	4.64	7398360
1985-09-16	4.66	4.75	4.62	4.72	7503054
1985-09-17	4.73	4.76	4.54	4.55	5431386
1985-09-18	4.54	4.55	4.43	4.49	12634638
1985-09-19	4.50	4.64	4.50	4.61	9319332
1985-09-20	4.68	4.68	4.62	4.62	5816850
1985-09-23	4.72	4.75	4.66	4.71	9589002
1985-09-24	4.71	4.73	4.69	4.69	4191714
1985-09-25	4.66	4.66	4.55	4.57	5005470
1985-09-26	4.55	4.61	4.50	4.61	3467586
1985-09-30	4.58	4.62	4.54	4.58	4446312
1985-10-01	4.57	4.71	4.55	4.69	9200364
1985-10-02	4.69	4.71	4.57	4.58	3723768
1985-10-03	4.57	4.66	4.55	4.62	4237716
1985-10-04	4.61	4.62	4.55	4.58	2782314
1985-10-07	4.58	4.61	4.55	4.57	2863218
1985-10-08	4.58	4.60	4.54	4.55	2836248
1985-10-09	4.55	4.58	4.49	4.49	3942672
1985-10-10	4.50	4.55	4.49	4.51	4182990
1985-10-11	4.54	4.62	4.50	4.60	4364622
1985-10-14	4.58	4.71	4.57	4.71	4690596
1985-10-15	4.71	4.73	4.68	4.68	7408674
1985-10-16	4.68	4.69	4.62	4.66	4306722
1985-10-17	4.65	4.79	4.65	4.77	13102590
1985-10-18	4.79	4.91	4.77	4.86	8645172
1985-10-21	4.86	4.86	4.82	4.83	4127472
1985-10-22	4.86	4.93	4.84	4.89	5981028
1985-10-23	4.90	4.93	4.87	4.91	3650004
1985-10-24	4.90	4.91	4.80	4.82	5343348
1985-10-25	4.80	4.80	4.75	4.76	3101946
1985-10-28	4.76	4.79	4.73	4.76	3531828
1985-10-29	4.83	4.95	4.82	4.94	6792408
1985-10-30	4.97	5.08	4.95	5.06	8169288
1985-10-31	5.08	5.08	4.97	5.02	6024654
1985-11-01	5.00	5.04	4.97	5.02	5456766
1985-11-04	5.02	5.05	4.95	5.00	3408894
1985-11-05	5.00	5.06	4.69	5.06	10881810
1985-11-06	5.19	5.22	5.13	5.22	9874530
1985-11-07	5.22	5.23	5.16	5.18	8645172
1985-11-08	5.18	5.29	5.16	5.26	6250692
1985-11-11	5.29	5.40	5.23	5.40	5562252
1985-11-12	5.40	5.40	5.34	5.40	17433108
1985-11-13	5.37	5.37	5.27	5.29	6303042
1985-11-14	5.24	5.34	5.24	5.30	8327916
1985-11-15	5.30	5.34	5.26	5.29	8803794
1985-11-18	5.29	5.31	5.27	5.31	6523536
1985-11-19	5.34	5.40	5.31	5.34	11048370
1985-11-20	5.31	5.34	5.26	5.30	6272904
1985-11-21	5.31	5.38	5.29	5.37	9041736
1985-11-22	5.34	5.45	5.33	5.44	7202454
1985-11-25	5.42	5.44	5.31	5.33	3357336
1985-11-26	5.33	5.37	5.29	5.35	35944878
1985-11-27	5.35	5.42	5.34	5.41	22176054
1985-11-29	5.45	5.47	5.38	5.40	3887946
1985-12-02	5.38	5.40	5.33	5.35	6323664
1985-12-03	5.33	5.35	5.31	5.35	2268366
1985-12-04	5.35	5.52	5.35	5.52	8169288
1985-12-05	5.55	5.69	5.53	5.55	13943310
1985-12-06	5.52	5.52	5.44	5.49	13245354
1985-12-09	5.55	5.66	5.52	5.64	9279678
1985-12-10	5.63	5.69	5.60	5.64	6688506
1985-12-11	5.66	5.81	5.66	5.80	10390068
1985-12-12	5.82	5.89	5.78	5.81	9200364
1985-12-13	5.84	6.04	5.84	5.99	14752308
1985-12-16	5.96	6.04	5.93	5.98	8407230
1985-12-17	6.00	6.07	5.95	5.96	6220554
1985-12-18	5.91	5.98	5.84	5.89	6132516
1985-12-19	5.84	5.87	5.78	5.81	8089974
1985-12-20	5.84	5.92	5.82	5.82	13070862
1985-12-23	5.82	5.85	5.73	5.77	5172030
1985-12-24	5.73	5.75	5.66	5.70	2998842
1985-12-26	5.70	5.74	5.67	5.73	2155740
1985-12-27	5.88	5.88	5.70	5.88	3710286
1985-12-30	5.89	5.95	5.87	5.92	8557926
1985-12-31	5.93	5.93	5.82	5.85	4079886
1986-01-02	5.82	5.91	5.75	5.84	4151268
1986-01-03	5.85	5.91	5.82	5.85	2842596
1986-01-06	5.85	5.87	5.74	5.84	3535794
1986-01-07	5.87	5.91	5.85	5.87	6613950
1986-01-08	5.93	6.04	5.71	5.77	13824342
1986-01-09	5.71	5.77	5.59	5.75	8089974
1986-01-10	5.75	5.81	5.60	5.66	5123652
1986-01-13	5.66	5.66	5.58	5.62	4454244
1986-01-14	5.66	5.67	5.60	5.66	4976922
1986-01-15	5.67	5.74	5.66	5.73	3752322
1986-01-16	5.75	5.82	5.69	5.82	6304626
1986-01-17	5.85	5.87	5.74	5.81	6013548
1986-01-20	5.74	5.74	5.69	5.73	3243126
1986-01-21	5.73	5.77	5.66	5.66	4018812
1986-01-22	5.66	5.70	5.60	5.63	4882536
1986-01-23	5.63	5.85	5.62	5.82	6569538
1986-01-24	5.87	6.00	5.87	5.98	9993498
1986-01-27	6.06	6.16	5.81	6.13	6893928
1986-01-28	6.14	6.25	6.10	6.25	9517620
1986-01-29	6.29	6.40	6.25	6.40	8089974
1986-01-30	6.36	6.50	6.28	6.33	8010660
1986-01-31	6.22	6.38	6.21	6.21	6923274
1986-02-03	6.21	6.40	5.88	6.40	6882822
1986-02-04	6.38	6.46	6.28	6.36	6192798
1986-02-05	6.36	6.62	6.35	6.62	7177074
1986-02-06	6.54	6.67	6.49	6.53	6824922
1986-02-07	6.46	6.61	6.33	6.54	6417252
1986-02-10	6.49	6.61	6.47	6.58	5540838
1986-02-11	6.60	6.65	6.50	6.50	7335702
1986-02-12	6.53	6.61	6.46	6.51	4162368
1986-02-13	6.54	6.57	6.46	6.57	3214572
1986-02-14	6.61	6.87	6.57	6.87	11722536
1986-02-18	6.85	6.96	6.80	6.87	5490870
1986-02-19	6.86	6.97	6.75	6.78	5806542
1986-02-20	6.68	6.98	6.67	6.97	5390142
1986-02-21	7.00	7.15	6.97	7.12	8327916
1986-02-24	7.11	7.31	7.00	7.19	5991342
1986-02-25	7.23	7.23	7.05	7.13	5094306
1986-02-26	7.11	7.27	7.05	7.18	6069066
1986-02-27	7.22	7.33	7.16	7.31	11262516
1986-02-28	7.37	7.38	7.22	7.26	8565858
1986-03-03	7.37	7.52	7.23	7.30	8327916
1986-03-04	7.29	7.49	7.26	7.34	10469382
1986-03-05	7.26	7.37	7.20	7.33	5131584
1986-03-06	7.40	7.52	7.38	7.41	5743086
1986-03-07	7.38	7.49	7.36	7.49	4199646
1986-03-10	7.44	7.44	7.31	7.34	2989326
1986-03-11	7.34	7.51	7.23	7.51	8089974
1986-03-12	7.51	7.59	7.42	7.44	7350774
1986-03-13	7.40	7.49	7.36	7.47	4439970
1986-03-14	7.52	7.74	7.51	7.73	8010660
1986-03-17	7.62	7.73	7.49	7.54	4649358
1986-03-18	7.51	7.65	7.49	7.56	5136342
1986-03-19	7.58	7.60	7.49	7.55	3675384
1986-03-20	7.58	7.62	7.48	7.54	4855572
1986-03-21	7.51	7.54	7.25	7.25	9041736
1986-03-24	7.29	7.40	7.25	7.29	8486544
1986-03-25	7.27	7.30	7.20	7.23	4581144
1986-03-26	7.29	7.58	7.25	7.51	8565858
1986-03-27	7.54	7.73	7.54	7.59	6292734
1986-03-31	7.59	7.71	7.52	7.59	4750086
1986-04-01	7.56	7.59	7.36	7.38	4721532
1986-04-02	7.45	7.48	7.37	7.48	7511778
1986-04-03	7.48	7.55	7.31	7.38	6698814
1986-04-04	7.31	7.38	7.09	7.12	9121050
1986-04-07	7.09	7.12	6.96	7.05	8383434
1986-04-08	7.12	7.36	7.08	7.26	5331450
1986-04-09	7.37	7.45	7.22	7.29	7207218
1986-04-10	7.29	7.33	7.23	7.33	3835596
1986-04-11	7.36	7.48	7.33	7.40	5505942
1986-04-14	7.40	7.41	7.36	7.41	3009150
1986-04-15	7.38	7.40	7.27	7.31	5714538
1986-04-16	7.36	7.51	7.34	7.51	7549848
1986-04-17	7.56	7.60	7.33	7.41	6219762
1986-04-18	7.40	7.44	7.16	7.18	9438306
1986-04-21	7.20	7.33	7.20	7.27	7549848
1986-04-22	7.30	7.33	7.18	7.22	5915994
1986-04-23	7.15	7.22	6.87	6.94	14784036
1986-04-24	6.96	7.07	6.96	7.05	7026378
1986-04-25	7.04	7.09	6.87	6.93	6955794
1986-04-28	6.93	6.97	6.58	6.69	12134964
1986-04-29	6.82	6.90	6.71	6.75	16021326
1986-04-30	6.76	6.80	6.62	6.64	9200364
1986-05-01	6.64	6.67	6.54	6.56	7208010
1986-05-02	6.58	6.60	6.43	6.43	5430594
1986-05-05	6.44	6.69	6.44	6.69	7569678
1986-05-06	6.80	6.80	6.68	6.73	7479264
1986-05-07	6.67	6.67	6.53	6.56	6815406
1986-05-08	6.58	6.60	6.44	6.44	7202454
1986-05-09	6.46	6.47	6.36	6.40	6227694
1986-05-12	6.40	6.64	6.38	6.50	7332534
1986-05-13	6.47	6.62	6.47	6.56	7177074
1986-05-14	6.58	6.65	6.53	6.64	6302250
1986-05-15	6.61	6.62	6.40	6.44	6339528
1986-05-16	6.46	6.46	6.32	6.35	5387766
1986-05-19	6.38	6.39	6.25	6.35	4087020
1986-05-20	6.36	6.46	6.35	6.46	7947210
1986-05-21	6.46	6.47	6.28	6.28	4828602
1986-05-22	6.33	6.54	6.32	6.53	6617124
1986-05-23	6.58	6.67	6.54	6.62	5595564
1986-05-27	6.73	6.83	6.68	6.83	7701336
1986-05-28	6.83	7.01	6.83	6.98	9930048
1986-05-29	6.96	7.05	6.90	7.04	6022272
1986-05-30	7.04	7.07	6.90	6.90	9596934
1986-06-02	6.90	6.98	6.78	6.85	7986870
1986-06-03	6.82	6.86	6.75	6.83	6539394
1986-06-04	6.86	6.89	6.75	6.82	5694708
1986-06-05	6.82	6.83	6.72	6.83	7248456
1986-06-06	6.83	6.85	6.78	6.83	3709488
1986-06-09	6.79	6.79	6.62	6.67	5559876
1986-06-10	6.64	6.65	6.49	6.53	8169288
1986-06-11	6.54	6.57	6.44	6.46	5252136
1986-06-12	6.49	6.53	6.40	6.49	5590014
1986-06-13	6.60	6.78	6.58	6.78	7606956
1986-06-16	6.79	6.85	6.75	6.75	5312418
1986-06-17	6.75	6.75	6.54	6.56	4612872
1986-06-18	6.54	6.62	6.50	6.61	7474500
1986-06-19	6.58	6.65	6.54	6.54	4044984
1986-06-20	6.58	6.60	6.47	6.60	5468664
1986-06-23	6.54	6.57	6.49	6.56	3498516
1986-06-24	6.58	6.64	6.51	6.60	4298790
1986-06-25	6.62	6.86	6.60	6.80	11183202
1986-06-26	6.85	6.86	6.73	6.78	7099350
1986-06-27	6.83	6.89	6.75	6.83	6348252
1986-06-30	6.85	6.98	6.83	6.90	6171384
1986-07-01	6.87	6.89	6.80	6.83	5060202
1986-07-02	6.85	6.86	6.80	6.85	3153504
1986-07-03	6.87	6.90	6.83	6.85	3377166
1986-07-07	6.85	6.86	6.58	6.62	4669182
1986-07-08	6.54	6.57	6.44	6.53	8327916
1986-07-09	6.53	6.56	6.46	6.51	7931346
1986-07-10	6.53	6.69	6.47	6.69	7798896
1986-07-11	6.71	6.71	6.57	6.62	3495342
1986-07-14	6.57	6.58	6.51	6.51	3400962
1986-07-15	6.46	6.49	6.35	6.39	10548696
1986-07-16	6.42	6.47	6.36	6.39	4639836
1986-07-17	6.49	6.60	6.43	6.47	6172176
1986-07-18	6.54	6.69	6.46	6.57	9676248
1986-07-21	6.57	6.62	6.56	6.60	4209960
1986-07-22	6.61	6.68	6.60	6.68	4286892
1986-07-23	6.69	6.75	6.65	6.68	3685698
1986-07-24	6.68	6.83	6.64	6.82	4681872
1986-07-25	6.93	6.96	6.83	6.85	4382070
1986-07-28	6.85	6.86	6.58	6.62	4228992
1986-07-29	6.62	6.65	6.40	6.43	8169288
1986-07-30	6.46	6.60	6.40	6.56	6667884
1986-07-31	6.57	6.64	6.54	6.62	4664424
1986-08-01	6.62	6.64	6.44	6.49	3733284
1986-08-04	6.46	6.51	6.33	6.47	5202966
1986-08-05	6.54	6.56	6.47	6.49	3634140
1986-08-06	6.47	6.56	6.46	6.50	3972810
1986-08-07	6.51	6.64	6.50	6.57	4602558
1986-08-08	6.61	6.65	6.60	6.62	3874464
1986-08-11	6.69	6.78	6.67	6.78	5597154
1986-08-12	6.82	6.96	6.76	6.96	7113624
1986-08-13	6.94	7.02	6.89	6.93	7882176
1986-08-14	6.91	6.93	6.85	6.85	4092576
1986-08-15	6.87	6.90	6.79	6.89	4704876
1986-08-18	6.93	6.93	6.86	6.87	3028188
1986-08-19	6.87	6.89	6.82	6.83	2421438
1986-08-20	6.89	7.15	6.87	7.11	9121050
1986-08-21	7.13	7.16	7.04	7.08	7074762
1986-08-22	7.07	7.08	7.01	7.05	2918736
1986-08-25	7.07	7.09	7.00	7.08	3422376
1986-08-26	7.11	7.27	7.09	7.27	5911236
1986-08-27	7.25	7.29	7.22	7.27	4374930
1986-08-28	7.25	7.29	7.20	7.22	4627938
1986-08-29	7.23	7.29	7.18	7.27	3158262
1986-09-02	7.30	7.33	7.07	7.12	5106996
1986-09-03	7.08	7.15	7.02	7.15	3877632
1986-09-04	7.13	7.26	7.09	7.22	9200364
1986-09-05	7.18	7.19	7.07	7.09	6187242
1986-09-08	7.01	7.07	6.97	6.97	8645172
1986-09-09	7.00	7.05	6.90	6.96	5716914
1986-09-10	6.96	6.98	6.83	6.83	6264180
1986-09-11	6.80	6.80	6.51	6.51	11579772
1986-09-12	6.51	6.54	6.32	6.38	11341830
1986-09-15	6.47	6.49	6.32	6.35	7231800
1986-09-16	6.35	6.42	6.29	6.42	4566078
1986-09-17	6.42	6.46	6.36	6.39	4416174
1986-09-18	6.38	6.46	6.33	6.46	4447104
1986-09-19	6.46	6.46	6.27	6.33	6659160
1986-09-22	6.38	6.40	6.33	6.40	3242334
1986-09-23	6.42	6.43	6.32	6.38	4512936
1986-09-24	6.36	6.44	6.35	6.39	3990258
1986-09-25	6.39	6.40	6.14	6.21	5995308
1986-09-26	6.16	6.18	6.11	6.16	6430734
1986-09-29	5.99	6.07	5.93	5.99	13800546
1986-09-30	6.03	6.21	6.03	6.21	8486544
1986-10-01	6.24	6.38	6.21	6.35	5896956
1986-10-02	6.35	6.40	6.22	6.27	4930122
1986-10-03	6.29	6.32	6.16	6.17	5975478
1986-10-06	6.20	6.24	6.14	6.24	2033598
1986-10-07	6.24	6.24	6.17	6.22	3040878
1986-10-08	6.20	6.38	6.18	6.38	3765012
1986-10-09	6.38	6.44	6.31	6.36	4091784
1986-10-10	6.29	6.33	6.24	6.28	2794212
1986-10-13	6.31	6.33	6.24	6.31	1434780
1986-10-14	6.36	6.46	6.35	6.42	4542282
1986-10-15	6.44	6.60	6.42	6.58	5748642
1986-10-16	6.62	6.62	6.43	6.47	7200078
1986-10-17	6.43	6.47	6.39	6.44	6187242
1986-10-20	6.39	6.39	6.28	6.32	5068926
1986-10-21	6.32	6.38	6.21	6.27	6226902
1986-10-22	6.28	6.35	6.28	6.32	4263894
1986-10-23	6.33	6.38	6.25	6.38	4205202
1986-10-24	6.38	6.40	6.25	6.28	2210466
1986-10-27	6.35	6.51	6.31	6.49	3808632
1986-10-28	6.51	6.56	6.42	6.44	3144780
1986-10-29	6.42	6.44	6.32	6.36	4623972
1986-10-30	6.62	6.62	6.44	6.50	8407230
1986-10-31	6.50	6.53	6.44	6.47	3412860
1986-11-03	6.50	6.57	6.50	6.54	3531828
1986-11-04	6.54	6.54	6.43	6.46	4762776
1986-11-05	6.44	6.54	6.44	6.51	2853696
1986-11-06	6.50	6.57	6.46	6.49	3516756
1986-11-07	6.47	6.51	6.43	6.44	3319266
1986-11-10	6.43	6.58	6.42	6.54	3538968
1986-11-11	6.57	6.58	6.51	6.53	4005330
1986-11-12	6.53	6.54	6.35	6.38	4895226
1986-11-13	6.36	6.39	6.21	6.21	6602052
1986-11-14	6.22	6.31	6.20	6.24	4931712
1986-11-17	6.21	6.42	6.21	6.31	4089402
1986-11-18	6.32	6.35	6.18	6.24	5286240
1986-11-19	6.20	6.25	6.02	6.04	10628010
1986-11-20	6.18	6.21	6.13	6.20	10231440
1986-11-21	6.22	6.36	6.18	6.36	7931346
1986-11-24	6.33	6.40	6.29	6.38	5465490
1986-11-25	6.36	6.38	6.29	6.35	4588284
1986-11-26	6.31	6.36	6.29	6.35	2822766
1986-11-28	6.35	6.38	6.32	6.35	2258844
1986-12-01	6.27	6.38	6.25	6.38	4079886
1986-12-02	6.40	6.61	6.40	6.60	10390068
1986-12-03	6.62	6.78	6.60	6.71	17211030
1986-12-04	6.72	6.85	6.71	6.73	8010660
1986-12-05	6.72	6.80	6.64	6.73	6264180
1986-12-08	6.65	6.72	6.56	6.68	7158042
1986-12-09	6.61	6.62	6.57	6.62	4688220
1986-12-10	6.62	6.65	6.60	6.62	9358992
1986-12-11	6.61	6.61	6.44	6.51	5392524
1986-12-12	6.49	6.51	6.40	6.40	4274994
1986-12-15	6.39	6.56	6.38	6.56	20859450
1986-12-16	6.60	6.61	6.47	6.57	7784616
1986-12-17	6.51	6.57	6.49	6.50	4789740
1986-12-18	6.47	6.56	6.46	6.54	5923926
1986-12-19	6.56	6.61	6.53	6.57	10707318
1986-12-22	6.60	6.64	6.54	6.56	7760826
1986-12-23	6.56	6.60	6.39	6.40	36642840
1986-12-24	6.42	6.50	6.42	6.49	11738394
1986-12-26	6.47	6.50	6.40	6.47	1454610
1986-12-29	6.43	6.47	6.38	6.42	2741868
1986-12-30	6.40	6.40	6.32	6.35	4290858
1986-12-31	6.32	6.33	6.16	6.25	9200364
1987-01-02	6.31	6.39	6.29	6.39	4406658
1987-01-05	6.54	6.67	6.47	6.60	10342476
1987-01-06	6.65	6.76	6.65	6.71	11841504
1987-01-07	6.71	6.80	6.68	6.78	9433548
1987-01-08	6.78	6.94	6.73	6.94	12023922
1987-01-09	6.89	7.00	6.85	6.97	10455894
1987-01-12	6.96	6.98	6.89	6.94	7717992
1987-01-13	6.94	7.00	6.90	6.93	7411050
1987-01-14	6.96	7.08	6.93	7.05	8533338
1987-01-15	7.15	7.25	7.08	7.18	10079160
1987-01-16	7.20	7.29	7.16	7.19	16100640
1987-01-19	7.18	7.38	7.12	7.36	8261292
1987-01-20	7.42	7.60	7.41	7.45	13329426
1987-01-21	7.41	7.59	7.36	7.52	10187820
1987-01-22	7.44	7.66	7.42	7.66	10238580
1987-01-23	7.74	8.05	7.62	7.63	19879134
1987-01-26	7.54	7.59	7.45	7.51	9095670
1987-01-27	7.59	7.70	7.58	7.70	9351852
1987-01-28	7.73	7.78	7.60	7.66	7136628
1987-01-29	7.74	7.76	7.66	7.67	7192146
1987-01-30	7.62	7.63	7.45	7.51	10916706
1987-02-02	7.47	7.59	7.45	7.56	7028760
1987-02-03	7.59	7.62	7.37	7.38	7723548
1987-02-04	7.47	7.48	7.40	7.41	7500678
1987-02-05	7.51	7.51	7.40	7.49	7521300
1987-02-06	7.48	7.55	7.37	7.40	6311766
1987-02-09	7.41	7.54	7.38	7.51	3984708
1987-02-10	7.48	7.52	7.36	7.44	5901714
1987-02-11	7.44	7.49	7.34	7.47	9965742
1987-02-12	7.52	7.60	7.45	7.54	6090480
1987-02-13	7.51	7.70	7.51	7.62	5693916
1987-02-17	7.62	7.84	7.60	7.82	7405500
1987-02-18	7.89	8.05	7.73	7.77	7716408
1987-02-19	7.81	7.88	7.73	7.80	6004824
1987-02-20	7.77	7.81	7.70	7.71	7503846
1987-02-23	7.67	7.71	7.51	7.56	7672788
1987-02-24	7.58	7.67	7.54	7.65	4960266
1987-02-25	7.62	7.63	7.52	7.58	6845544
1987-02-26	7.59	8.06	7.56	8.03	20977626
1987-02-27	8.06	8.31	8.06	8.17	14751516
1987-03-02	8.36	8.49	8.23	8.47	13223940
1987-03-03	8.45	8.46	8.31	8.32	8553168
1987-03-04	8.34	8.45	8.23	8.45	8847420
1987-03-05	8.51	8.57	8.45	8.51	6218178
1987-03-06	8.51	8.89	8.43	8.89	9519996
1987-03-09	8.53	8.58	8.49	8.49	14895864
1987-03-10	8.58	8.75	8.58	8.72	13077210
1987-03-11	8.80	8.82	8.61	8.64	13820376
1987-03-12	8.63	8.68	8.56	8.65	5811300
1987-03-13	8.63	8.65	8.54	8.56	5808126
1987-03-16	8.49	8.54	8.42	8.50	3749940
1987-03-17	8.42	8.57	8.42	8.57	5858094
1987-03-18	8.69	8.97	8.56	8.68	23721876
1987-03-19	8.82	8.83	8.64	8.69	11573424
1987-03-20	8.78	8.79	8.51	8.53	17381556
1987-03-23	8.45	8.54	8.43	8.49	11394966
1987-03-24	8.83	8.85	8.63	8.68	15557340
1987-03-25	8.71	8.71	8.61	8.65	6234834
1987-03-26	8.69	8.75	8.64	8.64	8126460
1987-03-27	8.71	8.72	8.46	8.46	7273842
1987-03-30	8.06	8.32	8.00	8.06	16310820
1987-03-31	8.17	8.27	8.09	8.21	8540478
1987-04-01	8.11	8.21	8.10	8.21	10199712
1987-04-02	8.27	8.27	7.88	7.95	17567940
1987-04-03	8.00	8.27	7.95	8.20	18781434
1987-04-06	8.31	8.34	8.21	8.25	6882030
1987-04-07	8.21	8.24	8.10	8.11	8883108
1987-04-08	8.17	8.18	8.06	8.11	6317316
1987-04-09	8.10	8.14	7.95	7.95	7931346
1987-04-10	7.95	8.05	7.89	7.99	6645678
1987-04-13	7.96	8.03	7.95	7.95	6349836
1987-04-14	7.84	7.87	7.48	7.66	15148878
1987-04-15	7.80	7.81	7.54	7.67	10072812
1987-04-16	7.76	7.81	7.67	7.70	10786632
1987-04-20	7.76	7.77	7.65	7.70	6004032
1987-04-21	7.69	7.71	7.56	7.69	9755556
1987-04-22	7.63	7.67	7.48	7.49	11262516
1987-04-23	7.56	7.58	7.36	7.37	8486544
1987-04-24	7.31	7.42	7.29	7.29	8645172
1987-04-27	7.19	7.29	7.12	7.19	14672994
1987-04-28	7.25	7.27	7.13	7.20	7931346
1987-04-29	7.26	7.42	7.26	7.34	10786632
1987-04-30	7.34	7.60	7.33	7.52	6652812
1987-05-01	7.51	7.58	7.47	7.48	4635078
1987-05-04	7.52	7.60	7.30	7.45	6256248
1987-05-05	7.59	7.67	7.56	7.63	5597154
1987-05-06	7.65	7.66	7.47	7.52	5308452
1987-05-07	7.51	7.58	7.37	7.40	5875542
1987-05-08	7.44	7.48	7.33	7.33	5475006
1987-05-11	7.23	7.59	7.18	7.23	5829543
1987-05-12	7.23	7.42	7.18	7.31	5948511
1987-05-13	7.34	7.42	7.12	7.29	6543363
1987-05-14	7.29	7.34	7.18	7.26	3371616
1987-05-15	7.18	7.20	6.96	6.96	6503706
1987-05-18	6.93	6.96	6.51	6.68	9557277
1987-05-19	6.79	6.93	6.68	6.76	8645172
1987-05-20	6.73	7.07	6.68	7.07	8486544
1987-05-21	7.12	7.34	7.12	7.29	7177872
1987-05-22	7.29	7.37	7.23	7.31	3545313
1987-05-26	7.59	7.73	7.45	7.73	8407230
1987-05-27	7.70	7.70	7.48	7.65	3428721
1987-05-28	7.62	7.70	7.48	7.67	4005330
1987-05-29	7.70	7.73	7.42	7.45	3567918
1987-06-01	7.62	7.62	7.42	7.42	3032154
1987-06-02	7.42	7.54	7.34	7.42	4124301
1987-06-03	7.48	7.70	7.48	7.62	4957092
1987-06-04	7.56	7.67	7.51	7.56	3536985
1987-06-05	7.62	7.62	7.42	7.45	3146763
1987-06-08	7.40	7.56	7.29	7.48	5115720
1987-06-09	7.54	7.65	7.45	7.59	4401900
1987-06-10	7.67	7.81	7.62	7.70	8367573
1987-06-11	7.73	7.78	7.67	7.67	4639839
1987-06-12	7.78	7.92	7.70	7.89	6464049
1987-06-15	7.95	8.14	7.84	7.92	6186453
1987-06-16	7.92	8.00	7.89	8.00	4441554
1987-06-17	8.00	8.00	7.87	7.92	3647232
1987-06-18	7.92	7.98	7.81	7.89	3840360
1987-06-19	7.81	7.98	7.81	7.92	8367573
1987-06-22	8.00	8.17	8.00	8.11	4877781
1987-06-23	8.14	8.14	7.98	8.03	4838124
1987-06-24	7.95	8.09	7.87	7.87	3443790
1987-06-25	7.98	8.09	7.98	8.03	3944655
1987-06-26	7.95	8.06	7.89	7.95	3633747
1987-06-29	7.92	8.00	7.78	7.81	4203615
1987-06-30	7.81	7.84	7.54	7.56	4639839
1987-07-01	7.48	7.65	7.45	7.65	5948511
1987-07-02	7.70	7.78	7.67	7.73	3537777
1987-07-06	7.84	7.87	7.70	7.76	4560525
1987-07-07	7.73	7.76	7.59	7.59	6126966
1987-07-08	7.59	7.65	7.45	7.48	3502881
1987-07-09	7.51	7.54	7.29	7.37	5988168
1987-07-10	7.37	7.45	7.31	7.34	4520868
1987-07-13	7.34	7.37	7.26	7.31	3747960
1987-07-14	7.29	7.34	7.26	7.31	6701991
1987-07-15	7.29	7.37	7.23	7.29	5789886
1987-07-16	7.31	7.34	7.15	7.26	3508827
1987-07-17	7.31	7.34	7.20	7.23	6781305
1987-07-20	7.23	7.29	7.07	7.09	4124301
1987-07-21	7.12	7.42	7.12	7.42	8803797
1987-07-22	7.40	7.65	7.40	7.62	7336497
1987-07-23	7.59	7.62	7.45	7.54	4679496
1987-07-24	7.51	7.62	7.42	7.45	2779542
1987-07-27	7.48	7.78	7.42	7.78	5353662
1987-07-28	8.06	8.09	7.87	7.98	10905606
1987-07-29	8.00	8.17	7.89	8.17	8645172
1987-07-30	8.23	8.25	8.06	8.14	8288259
1987-07-31	8.09	8.23	8.06	8.14	5314005
1987-08-03	7.98	8.09	7.89	7.95	4322586
1987-08-04	7.89	8.00	7.87	7.87	4719153
1987-08-05	7.98	8.11	7.98	8.06	5076063
1987-08-06	8.09	8.23	7.89	8.20	5432973
1987-08-07	8.20	8.23	8.09	8.09	4957092
1987-08-10	8.09	8.34	8.09	8.31	6345078
1987-08-11	8.36	8.56	8.28	8.56	13562607
1987-08-12	8.58	8.69	8.42	8.58	9834873
1987-08-13	8.61	8.78	8.58	8.78	6860616
1987-08-14	8.64	8.78	8.61	8.69	4798467
1987-08-17	8.72	8.80	8.69	8.78	3806253
1987-08-18	8.61	8.67	8.31	8.39	7693410
1987-08-19	8.36	8.50	8.25	8.45	3946242
1987-08-20	8.50	8.61	8.42	8.53	6622677
1987-08-21	8.53	8.72	8.53	8.61	7098558
1987-08-24	8.58	8.61	8.39	8.42	3103932
1987-08-25	8.53	8.69	8.50	8.58	5393316
1987-08-26	8.58	8.64	8.25	8.28	4044987
1987-08-27	8.28	8.42	8.25	8.34	4084644
1987-08-28	8.39	8.50	8.06	8.06	5195034
1987-08-31	8.09	8.28	8.09	8.20	5076063
1987-09-01	8.23	8.34	7.87	7.95	4679496
1987-09-02	8.00	8.11	7.89	7.98	8668965
1987-09-03	8.03	8.09	7.87	7.95	6083346
1987-09-04	7.95	8.00	7.92	7.92	3964485
1987-09-08	7.87	8.00	7.62	7.84	6107139
1987-09-09	7.87	7.98	7.78	7.92	4044987
1987-09-10	8.11	8.17	7.95	8.14	5274348
1987-09-11	8.11	8.31	8.11	8.23	6543363
1987-09-14	8.28	8.39	8.17	8.39	6384735
1987-09-15	8.34	8.36	8.14	8.23	3329580
1987-09-16	8.09	8.25	7.95	7.95	5512287
1987-09-17	8.06	8.06	7.87	7.89	4600182
1987-09-18	7.95	8.06	7.92	7.98	4957092
1987-09-21	8.09	8.23	7.87	7.92	3344649
1987-09-22	7.95	8.17	7.89	8.14	3632955
1987-09-23	8.17	8.17	8.00	8.14	4560525
1987-09-24	8.03	8.25	7.92	7.92	2018529
1987-09-25	7.92	8.06	7.89	8.03	3275646
1987-09-28	8.06	8.17	7.67	7.67	8248605
1987-09-29	7.78	7.95	7.76	7.87	7733067
1987-09-30	7.92	8.00	7.87	7.92	4719153
1987-10-01	8.03	8.23	7.98	8.23	5045529
1987-10-02	8.23	8.31	8.11	8.17	5613015
1987-10-05	8.14	8.20	8.03	8.11	6608004
1987-10-06	8.14	8.14	7.78	7.84	4030314
1987-10-07	7.81	7.98	7.78	7.98	8021370
1987-10-08	7.92	7.95	7.76	7.84	3868119
1987-10-09	7.84	7.92	7.73	7.73	3368445
1987-10-12	7.78	7.89	7.73	7.78	3455688
1987-10-13	8.00	8.00	7.84	7.95	6094053
1987-10-14	7.81	7.87	7.56	7.65	5751417
1987-10-15	7.45	7.67	7.37	7.40	8775246
1987-10-16	7.37	7.45	6.71	6.73	12578724
1987-10-19	6.35	6.54	4.69	4.97	19995726
1987-10-20	5.30	6.46	4.58	5.35	21407904
1987-10-21	5.80	6.49	5.80	6.35	15977706
1987-10-22	5.19	6.07	5.19	5.74	14080128
1987-10-23	5.58	6.02	5.55	5.77	7399551
1987-10-26	5.30	5.47	4.86	4.86	11152272
1987-10-27	5.41	5.52	5.08	5.24	9855891
1987-10-28	4.91	5.22	4.86	5.02	10690665
1987-10-29	5.02	5.33	4.97	5.22	8484561
1987-10-30	5.52	5.77	5.33	5.33	10027209
1987-11-02	5.30	5.63	5.27	5.55	4570044
1987-11-03	5.44	5.55	5.19	5.55	5651484
1987-11-04	5.35	5.60	5.35	5.58	4466142
1987-11-05	5.52	5.71	5.47	5.63	7777086
1987-11-06	5.71	6.10	5.47	5.52	5789487
1987-11-09	5.47	5.47	5.13	5.30	5446062
1987-11-10	5.11	5.19	4.91	4.97	6991485
1987-11-11	5.13	5.35	5.13	5.24	4589079
1987-11-12	5.55	5.60	5.49	5.58	7427709
1987-11-13	5.52	5.63	5.47	5.52	4735413
1987-11-16	5.69	5.71	5.41	5.58	3715440
1987-11-17	5.47	5.49	5.33	5.41	4462176
1987-11-18	5.44	5.49	5.24	5.44	3512397
1987-11-19	5.24	5.38	5.16	5.22	4548231
1987-11-20	5.08	5.38	5.05	5.30	7728306
1987-11-23	5.11	5.55	5.11	5.13	3209817
1987-11-24	5.22	5.35	5.13	5.30	5557497
1987-11-25	5.30	5.49	5.30	5.33	5276727
1987-11-27	5.24	5.38	5.16	5.22	3325218
1987-11-30	5.00	5.49	4.72	4.94	7477677
1987-12-01	5.05	5.11	4.83	4.83	3809427
1987-12-02	4.86	4.97	4.75	4.94	3948621
1987-12-03	4.91	4.91	4.64	4.69	6834840
1987-12-04	4.64	4.83	4.58	4.77	6502914
1987-12-07	4.75	4.80	4.69	4.75	3303405
1987-12-08	4.72	4.91	4.64	4.91	3786030
1987-12-09	4.86	5.05	4.83	4.94	6842772
1987-12-10	4.83	4.97	4.75	4.75	6483480
1987-12-11	4.77	4.94	4.69	4.80	5224776
1987-12-14	4.75	5.02	4.72	5.02	5132772
1987-12-15	5.08	5.35	5.05	5.13	7082298
1987-12-16	5.13	5.27	5.08	5.22	5198205
1987-12-17	5.22	5.24	5.05	5.08	6202713
1987-12-18	5.11	5.27	5.05	5.22	10089471
1987-12-21	5.27	5.33	5.22	5.33	5849370
1987-12-22	5.30	5.30	5.02	5.11	4766343
1987-12-23	5.11	5.22	5.02	5.13	5601516
1987-12-24	5.19	5.22	5.08	5.11	2856870
1987-12-28	4.97	5.16	4.91	5.05	3979554
1987-12-29	4.97	5.02	4.89	4.91	3662301
1987-12-30	4.94	5.11	4.89	5.05	5289021
1987-12-31	5.05	5.11	4.97	5.05	6356184
1988-01-04	5.11	5.35	5.11	5.30	6360546
1988-01-05	5.47	5.58	5.24	5.47	7894866
1988-01-06	5.52	5.60	5.30	5.52	4203615
1988-01-07	5.47	5.71	5.44	5.71	6303441
1988-01-08	5.69	5.71	5.24	5.27	6209058
1988-01-11	5.30	5.49	5.27	5.49	5857302
1988-01-12	5.44	5.49	5.16	5.47	4322586
1988-01-13	5.41	5.58	5.35	5.52	4441953
1988-01-14	5.47	5.52	5.35	5.49	3140022
1988-01-15	5.69	5.74	5.55	5.60	7400742
1988-01-18	5.60	5.69	5.55	5.60	2917944
1988-01-19	5.55	5.66	5.52	5.58	4338051
1988-01-20	5.49	5.60	5.38	5.52	6226110
1988-01-21	5.60	5.63	5.35	5.55	5914803
1988-01-22	5.63	5.66	5.55	5.63	3051189
1988-01-25	5.71	5.93	5.66	5.85	7237752
1988-01-26	5.74	5.82	5.66	5.74	3384702
1988-01-27	5.74	5.74	5.41	5.55	5908854
1988-01-28	5.58	5.63	5.47	5.52	3719010
1988-01-29	5.58	5.80	5.55	5.80	5314005
1988-02-01	5.85	5.93	5.77	5.91	4600182
1988-02-02	5.85	5.91	5.77	5.88	3488604
1988-02-03	5.85	5.91	5.66	5.71	3630972
1988-02-04	5.71	5.82	5.71	5.77	3751131
1988-02-05	5.80	5.82	5.66	5.66	2835852
1988-02-08	5.58	5.58	5.49	5.52	3440619
1988-02-09	5.52	5.60	5.41	5.58	3393825
1988-02-10	5.55	5.71	5.47	5.71	3845514
1988-02-11	5.69	5.71	5.58	5.63	3748752
1988-02-12	5.63	5.69	5.55	5.58	2981394
1988-02-16	5.58	5.60	5.52	5.60	1964199
1988-02-17	5.60	5.66	5.52	5.63	3018273
1988-02-18	5.58	5.60	5.47	5.55	2061357
1988-02-19	5.52	5.55	5.44	5.55	4206390
1988-02-22	5.55	5.77	5.47	5.69	3493758
1988-02-23	5.69	5.74	5.55	5.63	3715044
1988-02-24	5.58	5.80	5.58	5.74	3749544
1988-02-25	5.71	5.85	5.58	5.60	5811696
1988-02-26	5.60	5.63	5.55	5.60	2165259
1988-02-29	5.60	5.80	5.60	5.74	4005330
1988-03-01	5.80	5.85	5.69	5.80	5908854
1988-03-02	5.82	5.91	5.80	5.82	4758810
1988-03-03	5.91	6.10	5.88	6.04	7492350
1988-03-04	6.04	6.10	5.93	6.02	3781668
1988-03-07	5.99	6.16	5.93	6.16	5134755
1988-03-08	6.16	6.21	6.10	6.18	5420283
1988-03-09	6.18	6.18	6.10	6.16	3086088
1988-03-10	6.16	6.18	5.93	5.99	4282929
1988-03-11	5.96	5.96	5.77	5.91	3364479
1988-03-14	5.88	5.93	5.85	5.91	2127981
1988-03-15	5.91	5.91	5.77	5.85	2650656
1988-03-16	5.80	5.82	5.66	5.77	5170446
1988-03-17	5.80	5.96	5.80	5.96	4798467
1988-03-18	5.91	5.93	5.77	5.85	8124477
1988-03-21	5.74	5.82	5.71	5.80	3019860
1988-03-22	5.88	5.88	5.69	5.74	4044987
1988-03-23	5.77	5.80	5.69	5.74	2860440
1988-03-24	5.58	5.69	5.52	5.55	3631368
1988-03-25	5.55	5.60	5.30	5.41	4044987
1988-03-28	5.27	5.44	5.24	5.41	5353662
1988-03-29	5.52	5.52	5.38	5.41	3821325
1988-03-30	5.41	5.49	5.22	5.24	5641569
1988-03-31	5.33	5.41	5.27	5.38	5489682
1988-04-04	5.33	5.38	5.19	5.22	3508827
1988-04-05	5.24	5.47	5.24	5.44	3157470
1988-04-06	5.38	5.60	5.33	5.60	6690885
1988-04-07	5.66	5.74	5.41	5.55	5377059
1988-04-08	5.60	5.77	5.35	5.69	3205851
1988-04-11	5.71	5.77	5.66	5.74	2407956
1988-04-12	5.77	5.88	5.74	5.85	5143479
1988-04-13	5.80	5.85	5.71	5.80	4401900
1988-04-14	5.71	5.74	5.49	5.49	7025589
1988-04-15	5.52	5.55	5.41	5.47	7442778
1988-04-18	5.49	5.49	5.35	5.41	3887946
1988-04-19	5.44	5.49	5.35	5.35	5382609
1988-04-20	5.38	5.44	5.30	5.30	4401900
1988-04-21	5.33	5.41	5.19	5.24	7639476
1988-04-22	5.30	5.35	5.24	5.33	5167275
1988-04-25	5.35	5.38	5.27	5.30	2484495
1988-04-26	5.33	5.41	5.30	5.33	3115434
1988-04-27	5.30	5.33	5.24	5.27	4362243
1988-04-28	5.27	5.30	5.24	5.24	2603862
1988-04-29	5.30	5.30	5.24	5.30	2043909
1988-05-02	5.24	5.30	5.24	5.27	2836251
1988-05-03	5.30	5.33	5.24	5.30	2480529
1988-05-04	5.33	5.33	5.24	5.24	3095208
1988-05-05	5.24	5.27	5.19	5.22	2652243
1988-05-06	5.16	5.30	5.16	5.19	3280407
1988-05-09	5.19	5.24	5.13	5.16	3197919
1988-05-10	5.19	5.30	5.16	5.19	5181549
1988-05-11	5.16	5.19	5.05	5.05	5583669
1988-05-12	5.11	5.16	5.11	5.13	1952301
1988-05-13	5.19	5.24	5.11	5.16	2558256
1988-05-16	5.19	5.27	5.16	5.19	2435319
1988-05-17	5.24	5.27	5.16	5.19	4322586
1988-05-18	5.16	5.19	5.08	5.08	3682128
1988-05-19	5.11	5.22	5.05	5.22	3715440
1988-05-20	5.27	5.27	5.19	5.24	2893356
1988-05-23	5.19	5.24	5.08	5.22	2557464
1988-05-24	5.19	5.24	5.16	5.24	1658841
1988-05-25	5.22	5.33	5.22	5.30	4440762
1988-05-26	5.27	5.47	5.27	5.47	4857159
1988-05-27	5.44	5.49	5.38	5.41	2184690
1988-05-31	5.44	5.60	5.44	5.58	4560525
1988-06-01	5.63	5.82	5.63	5.80	10801704
1988-06-02	5.77	5.91	5.71	5.82	7074765
1988-06-03	5.85	5.88	5.74	5.80	2653830
1988-06-06	5.80	5.99	5.80	5.96	4627149
1988-06-07	5.93	5.96	5.80	5.80	3762234
1988-06-08	5.82	6.02	5.80	5.93	6186453
1988-06-09	5.93	6.02	5.91	5.91	5234691
1988-06-10	5.93	6.02	5.88	6.02	5710572
1988-06-13	6.04	6.04	5.91	5.93	2456337
1988-06-14	6.02	6.10	5.99	5.99	3849084
1988-06-15	5.99	6.02	5.91	6.02	3454500
1988-06-16	5.93	5.96	5.80	5.80	2628051
1988-06-17	5.85	5.91	5.77	5.88	6455721
1988-06-20	5.85	5.91	5.77	5.85	2064927
1988-06-21	5.91	5.93	5.82	5.93	3172935
1988-06-22	6.04	6.13	5.96	6.07	5042751
1988-06-23	6.04	6.07	5.91	5.96	2013768
1988-06-24	5.99	6.04	5.93	5.99	2415492
1988-06-27	6.02	6.04	5.77	5.82	2845767
1988-06-28	5.85	5.99	5.82	5.96	2357196
1988-06-29	5.99	6.02	5.82	5.91	2545962
1988-06-30	5.91	6.07	5.91	6.07	2626068
1988-07-01	6.02	6.16	5.85	5.96	3954966
1988-07-05	5.93	6.10	5.91	6.10	3826083
1988-07-06	6.07	6.10	5.93	6.02	4403880
1988-07-07	6.02	6.04	5.91	5.96	2859648
1988-07-08	5.96	6.02	5.88	5.91	2025666
1988-07-11	5.96	6.04	5.88	6.02	1943973
1988-07-12	5.96	5.99	5.82	5.85	3235989
1988-07-13	5.88	5.91	5.74	5.85	3811014
1988-07-14	5.85	6.02	5.82	5.99	3360909
1988-07-15	5.93	6.13	5.93	6.10	4362243
1988-07-18	6.10	6.10	5.99	6.04	2144637
1988-07-19	5.96	6.07	5.91	5.93	3096399
1988-07-20	5.93	6.02	5.91	6.02	2168034
1988-07-21	5.99	5.99	5.85	5.88	2119257
1988-07-22	5.88	5.93	5.82	5.85	2612586
1988-07-25	5.82	5.96	5.82	5.93	1359432
1988-07-26	5.93	6.02	5.88	5.88	1916610
1988-07-27	5.91	5.96	5.85	5.85	3836394
1988-07-28	5.88	5.99	5.82	5.99	2053029
1988-07-29	6.02	6.27	5.96	6.21	6087312
1988-08-01	6.29	6.49	6.29	6.43	7414623
1988-08-02	6.46	6.51	6.38	6.40	7768359
1988-08-03	6.43	6.65	6.40	6.62	7035108
1988-08-04	6.68	6.71	6.51	6.54	5920752
1988-08-05	6.40	6.49	6.32	6.38	2380989
1988-08-08	6.38	6.40	6.18	6.18	3891912
1988-08-09	6.24	6.27	6.02	6.16	5672502
1988-08-10	6.13	6.21	6.02	6.07	7775895
1988-08-11	6.13	6.18	6.02	6.18	4472487
1988-08-12	6.16	6.24	6.10	6.16	3812202
1988-08-15	6.10	6.18	6.10	6.13	2199759
1988-08-16	6.13	6.43	6.07	6.32	7142181
1988-08-17	6.40	6.49	6.35	6.46	5901321
1988-08-18	6.46	6.54	6.38	6.46	3839169
1988-08-19	6.43	6.49	6.38	6.38	3707112
1988-08-22	6.40	6.43	6.24	6.29	2862819
1988-08-23	6.35	6.38	6.24	6.32	3574659
1988-08-24	6.29	6.35	6.24	6.35	4238910
1988-08-25	6.21	6.29	6.16	6.21	4568457
1988-08-26	6.18	6.27	6.18	6.24	2448009
1988-08-29	6.40	6.51	6.38	6.43	6001254
1988-08-30	6.46	6.46	6.35	6.38	2768832
1988-08-31	6.43	6.46	6.32	6.32	2830698
1988-09-01	6.29	6.32	6.13	6.16	2798973
1988-09-02	6.38	6.46	6.35	6.43	5789487
1988-09-06	6.46	6.51	6.43	6.51	2814438
1988-09-07	6.60	6.60	6.51	6.57	4028730
1988-09-08	6.54	6.57	6.46	6.49	3636921
1988-09-09	6.49	6.60	6.40	6.51	2565393
1988-09-12	6.57	6.60	6.46	6.49	2190639
1988-09-13	6.46	6.49	6.38	6.46	2675244
1988-09-14	6.54	6.57	6.43	6.54	4491126
1988-09-15	6.51	6.54	6.46	6.46	2384559
1988-09-16	6.40	6.54	6.40	6.51	5476596
1988-09-19	6.40	6.46	6.35	6.40	2871147
1988-09-20	6.35	6.35	6.21	6.29	5169654
1988-09-21	6.27	6.32	6.10	6.16	5170842
1988-09-22	6.13	6.18	5.88	6.13	5422662
1988-09-23	6.07	6.35	6.07	6.32	3449739
1988-09-26	6.29	6.35	6.21	6.21	2116875
1988-09-27	6.24	6.27	6.16	6.21	2511858
1988-09-28	6.24	6.24	6.13	6.16	1720308
1988-09-29	6.18	6.32	6.16	6.32	3157866
1988-09-30	6.32	6.38	6.18	6.18	3952983
1988-10-03	6.13	6.18	6.02	6.18	3460446
1988-10-04	6.18	6.29	6.16	6.16	2796198
1988-10-05	6.13	6.24	6.13	6.18	2504322
1988-10-06	6.16	6.21	6.13	6.18	2098635
1988-10-07	6.27	6.40	6.21	6.35	3330372
1988-10-10	6.38	6.65	6.35	6.62	7167561
1988-10-11	6.60	6.60	6.38	6.40	4523646
1988-10-12	6.29	6.35	6.21	6.24	3774924
1988-10-13	6.24	6.32	6.21	6.27	3494949
1988-10-14	6.32	6.38	6.21	6.29	2614569
1988-10-17	6.29	6.38	6.27	6.32	1951509
1988-10-18	6.32	6.40	6.27	6.38	2477355
1988-10-19	6.43	6.46	6.18	6.32	2697849
1988-10-20	6.24	6.57	6.24	6.57	3467586
1988-10-21	6.51	6.51	6.35	6.43	4700910
1988-10-24	6.46	6.46	6.29	6.32	2465460
1988-10-25	6.32	6.35	6.24	6.29	4909902
1988-10-26	6.24	6.27	6.10	6.21	5206533
1988-10-27	6.18	6.18	6.10	6.13	3197127
1988-10-28	6.18	6.24	6.07	6.13	2687538
1988-10-31	6.13	6.13	5.99	5.99	3065466
1988-11-01	6.04	6.13	6.02	6.04	5530134
1988-11-02	6.02	6.07	5.93	6.04	5436939
1988-11-03	6.07	6.10	6.04	6.07	3370029
1988-11-04	6.04	6.10	5.99	6.02	2276298
1988-11-07	5.99	5.99	5.91	5.93	2619327
1988-11-08	5.99	6.04	5.96	6.02	2234658
1988-11-09	5.96	6.02	5.93	5.99	3738837
1988-11-10	6.02	6.04	5.96	6.02	1785345
1988-11-11	5.96	5.99	5.82	5.82	3036912
1988-11-14	5.93	5.96	5.82	5.91	2617740
1988-11-15	5.93	6.04	5.91	6.02	3084897
1988-11-16	5.99	6.04	5.80	5.80	4422123
1988-11-17	5.91	5.99	5.88	5.96	3088863
1988-11-18	5.99	5.99	5.91	5.96	3726543
1988-11-21	5.93	5.93	5.82	5.93	2320713
1988-11-22	5.91	5.93	5.80	5.85	2471805
1988-11-23	5.88	5.93	5.80	5.91	2172000
1988-11-25	5.88	5.88	5.77	5.80	1100871
1988-11-28	5.80	5.88	5.71	5.82	2060961
1988-11-29	5.80	6.16	5.80	5.93	2858457
1988-11-30	5.96	6.02	5.88	5.96	3661905
1988-12-01	5.93	5.99	5.88	5.93	4481211
1988-12-02	5.88	5.99	5.85	5.93	2605050
1988-12-05	6.02	6.13	5.99	6.07	5381421
1988-12-06	6.16	6.27	6.13	6.27	5127618
1988-12-07	6.21	6.27	6.13	6.18	2179932
1988-12-08	6.13	6.16	6.04	6.07	1448661
1988-12-09	6.10	6.18	6.02	6.10	1476420
1988-12-12	6.13	6.16	6.04	6.07	1249188
1988-12-13	6.04	6.18	6.02	6.18	1928904
1988-12-14	6.13	6.13	5.93	5.99	2784696
1988-12-15	6.04	6.04	5.88	5.96	2200551
1988-12-16	5.96	5.99	5.91	5.96	5281881
1988-12-19	5.91	6.10	5.91	6.04	2666916
1988-12-20	6.07	6.13	5.96	5.96	2498373
1988-12-21	5.96	5.96	5.88	5.91	4013262
1988-12-22	5.88	5.96	5.85	5.91	2925477
1988-12-23	5.93	5.99	5.91	5.99	1205565
1988-12-27	5.99	6.02	5.91	5.91	2090307
1988-12-28	5.93	6.07	5.93	5.93	3831237
1988-12-29	5.96	6.04	5.96	5.99	1979268
1988-12-30	5.96	5.99	5.88	5.88	2031615
1989-01-03	5.91	5.91	5.82	5.88	3555624
1989-01-04	5.96	6.07	5.93	6.07	3513588
1989-01-05	6.13	6.16	6.07	6.13	3467982
1989-01-06	6.16	6.18	6.13	6.13	2770023
1989-01-09	6.18	6.29	6.18	6.24	2281056
1989-01-10	6.24	6.29	6.13	6.16	3174918
1989-01-11	6.16	6.16	6.04	6.16	2636775
1989-01-12	6.16	6.21	6.10	6.13	2754558
1989-01-13	6.16	6.21	6.13	6.18	2612190
1989-01-16	6.18	6.21	5.96	6.16	2107359
1989-01-17	6.13	6.16	6.07	6.13	1915818
1989-01-18	6.18	6.21	6.13	6.21	3717423
1989-01-19	6.18	6.21	6.10	6.13	2738298
1989-01-20	6.10	6.16	6.10	6.16	4942419
1989-01-23	6.18	6.24	6.10	6.13	3812598
1989-01-24	6.16	6.38	6.13	6.38	4384053
1989-01-25	6.38	6.51	6.29	6.46	5677656
1989-01-26	6.46	6.51	6.27	6.43	5714139
1989-01-27	6.49	6.68	6.43	6.60	10724376
1989-01-30	6.62	6.68	6.57	6.68	5248569
1989-01-31	6.65	6.79	6.60	6.79	5375868
1989-02-01	6.79	6.93	6.76	6.87	5606670
1989-02-02	6.90	6.90	6.68	6.79	4289670
1989-02-03	6.73	6.82	6.73	6.73	2724813
1989-02-06	6.73	6.79	6.68	6.73	2633604
1989-02-07	6.71	7.01	6.71	6.93	4908711
1989-02-08	7.04	7.04	6.85	6.93	3489792
1989-02-09	6.82	6.93	6.79	6.90	3579417
1989-02-10	6.79	6.85	6.60	6.62	3434274
1989-02-13	6.54	6.71	6.51	6.71	3235593
1989-02-14	6.73	6.82	6.62	6.65	3607971
1989-02-15	6.62	6.82	6.62	6.82	3816564
1989-02-16	6.87	6.93	6.79	6.90	3379944
1989-02-17	6.85	6.96	6.79	6.93	4096938
1989-02-21	6.98	6.98	6.79	6.79	2463477
1989-02-22	6.76	6.76	6.57	6.65	3359322
1989-02-23	6.62	6.71	6.57	6.65	2744247
1989-02-24	6.65	6.68	6.46	6.46	3377565
1989-02-27	6.43	6.49	6.38	6.49	6348648
1989-02-28	6.54	6.54	6.46	6.51	4262307
1989-03-01	6.57	6.60	6.46	6.51	3983124
1989-03-02	6.51	6.62	6.46	6.62	3964485
1989-03-03	6.60	6.71	6.60	6.65	3753906
1989-03-06	6.68	6.76	6.62	6.71	4762377
1989-03-07	6.68	6.79	6.62	6.71	6631401
1989-03-08	6.73	6.90	6.68	6.73	6425583
1989-03-09	6.73	6.79	6.68	6.76	6744423
1989-03-10	6.73	6.73	6.57	6.62	9519603
1989-03-13	6.57	6.71	6.57	6.65	5160930
1989-03-14	6.68	6.71	6.65	6.71	2483700
1989-03-15	6.73	6.79	6.68	6.73	4273410
1989-03-16	6.71	6.82	6.68	6.79	6545742
1989-03-17	6.62	6.65	6.57	6.65	9363354
1989-03-20	6.60	6.62	6.51	6.57	3249078
1989-03-21	6.62	6.68	6.57	6.60	3216162
1989-03-22	6.62	6.68	6.57	6.62	2964342
1989-03-23	6.65	6.68	6.60	6.62	2253297
1989-03-27	6.62	6.87	6.62	6.85	2554290
1989-03-28	6.85	6.90	6.73	6.82	2662950
1989-03-29	6.82	6.90	6.79	6.87	3221715
1989-03-30	6.90	6.98	6.87	6.93	6021480
1989-03-31	6.98	7.01	6.93	6.98	5188689
1989-04-03	6.98	7.01	6.93	6.98	5080821
1989-04-04	6.96	7.12	6.90	7.07	4313067
1989-04-05	7.12	7.26	7.09	7.26	7138215
1989-04-06	7.23	7.23	7.09	7.18	4285704
1989-04-07	7.20	7.26	7.15	7.20	3257007
1989-04-10	7.12	7.18	7.09	7.09	2468235
1989-04-11	7.12	7.15	7.04	7.09	2451579
1989-04-12	7.12	7.23	7.12	7.23	3189591
1989-04-13	7.18	7.18	7.09	7.12	2103393
1989-04-14	7.20	7.29	7.15	7.26	2703795
1989-04-17	7.23	7.29	7.18	7.29	3991056
1989-04-18	7.34	7.45	7.31	7.42	4989216
1989-04-19	7.40	7.51	7.37	7.45	3417618
1989-04-20	7.37	7.40	7.20	7.26	3269697
1989-04-21	7.26	7.37	7.15	7.37	4861917
1989-04-24	7.29	7.31	7.15	7.23	2804526
1989-04-25	7.20	7.26	7.07	7.07	2082771
1989-04-26	7.18	7.18	7.07	7.09	2487666
1989-04-27	7.09	7.20	7.09	7.18	4822260
1989-04-28	7.20	7.23	7.12	7.18	3857016
1989-05-01	7.12	7.18	7.09	7.18	2548341
1989-05-02	7.15	7.23	7.09	7.12	3290715
1989-05-03	7.09	7.15	7.07	7.12	2463477
1989-05-04	7.12	7.15	6.98	7.04	3409290
1989-05-05	7.09	7.15	6.85	7.01	3253836
1989-05-08	6.90	7.04	6.87	7.01	2377026
1989-05-09	7.01	7.07	6.90	6.96	2204517
1989-05-10	6.96	7.07	6.93	7.04	2520186
1989-05-11	7.07	7.07	6.98	7.01	2360370
1989-05-12	7.29	7.51	7.26	7.51	6866169
1989-05-15	7.56	7.56	7.34	7.42	5225568
1989-05-16	7.37	7.40	7.31	7.37	2911200
1989-05-17	7.40	7.51	7.37	7.48	3627006
1989-05-18	7.40	7.48	7.31	7.34	5953668
1989-05-19	7.37	7.45	7.34	7.40	9106776
1989-05-22	7.48	7.54	7.42	7.54	5462718
1989-05-23	7.51	7.56	7.42	7.54	3773736
1989-05-24	7.51	7.54	7.45	7.51	3328389
1989-05-25	7.51	7.54	7.45	7.51	2820783
1989-05-26	7.51	7.54	7.42	7.51	2022096
1989-05-30	7.48	7.48	7.31	7.37	2414301
1989-05-31	7.37	7.40	7.15	7.15	4075920
1989-06-01	7.15	7.29	7.15	7.20	3660714
1989-06-02	7.29	7.54	7.29	7.54	4260324
1989-06-05	7.54	7.56	7.42	7.42	3685698
1989-06-06	7.48	7.67	7.45	7.65	5666157
1989-06-07	7.65	7.73	7.65	7.70	5191860
1989-06-08	7.70	7.81	7.62	7.62	4277772
1989-06-09	7.65	7.67	7.51	7.56	3975192
1989-06-12	7.54	7.54	7.48	7.54	2688330
1989-06-13	7.51	7.56	7.45	7.45	2987739
1989-06-14	7.48	7.59	7.40	7.59	3861378
1989-06-15	7.51	7.54	7.42	7.48	2839818
1989-06-16	7.45	7.70	7.45	7.65	6633780
1989-06-19	7.62	7.67	7.59	7.62	2256468
1989-06-20	7.62	7.67	7.59	7.59	2379405
1989-06-21	7.62	7.62	7.51	7.54	2520978
1989-06-22	7.51	7.59	7.48	7.56	2053821
1989-06-23	7.62	7.76	7.59	7.70	4215114
1989-06-26	7.70	7.70	7.62	7.70	2076030
1989-06-27	7.65	7.76	7.65	7.73	2520978
1989-06-28	7.67	7.78	7.65	7.78	2655018
1989-06-29	7.62	7.62	7.51	7.51	3175314
1989-06-30	7.51	7.51	7.23	7.34	3904602
1989-07-03	7.40	7.42	7.34	7.40	1479195
1989-07-05	7.31	7.37	7.26	7.37	3590520
1989-07-06	7.40	7.40	7.34	7.37	2088324
1989-07-07	7.45	7.54	7.40	7.51	2941341
1989-07-10	7.54	7.62	7.51	7.59	1895196
1989-07-11	7.65	7.73	7.62	7.67	3563157
1989-07-12	7.70	7.70	7.62	7.65	1882902
1989-07-13	7.67	7.73	7.59	7.70	2434527
1989-07-14	7.73	7.73	7.56	7.70	3800703
1989-07-17	7.65	7.73	7.62	7.67	1711584
1989-07-18	7.65	7.65	7.59	7.59	1606494
1989-07-19	7.65	7.73	7.62	7.70	2841801
1989-07-20	7.73	7.84	7.70	7.73	4525230
1989-07-21	7.70	7.81	7.67	7.78	5198205
1989-07-24	7.73	7.81	7.67	7.81	2210862
1989-07-25	7.81	7.92	7.73	7.78	3754701
1989-07-26	7.73	7.84	7.70	7.84	2788662
1989-07-27	7.92	8.00	7.84	8.00	3533811
1989-07-28	8.03	8.25	8.00	8.25	4887693
1989-07-31	8.25	8.28	8.14	8.23	3248283
1989-08-01	8.34	8.36	8.14	8.17	5218827
1989-08-02	8.14	8.36	8.11	8.34	3199506
1989-08-03	8.31	8.47	8.31	8.45	5021733
1989-08-04	8.39	8.53	8.34	8.39	4595028
1989-08-07	8.39	8.45	8.28	8.45	2693487
1989-08-08	8.34	8.39	8.23	8.28	3207438
1989-08-09	8.25	8.36	8.14	8.17	5520219
1989-08-10	8.09	8.17	8.06	8.17	3211404
1989-08-11	8.34	8.36	8.11	8.17	3233610
1989-08-14	8.11	8.23	8.03	8.11	3341478
1989-08-15	8.17	8.23	8.11	8.17	3115830
1989-08-16	8.25	8.25	8.11	8.11	2160102
1989-08-17	8.14	8.20	8.06	8.11	2662554
1989-08-18	8.11	8.20	8.06	8.20	3548484
1989-08-21	8.20	8.23	8.11	8.14	2748213
1989-08-22	8.11	8.17	8.06	8.09	2657001
1989-08-23	8.11	8.17	8.09	8.14	2051442
1989-08-24	8.17	8.28	8.14	8.25	4039437
1989-08-25	8.25	8.31	8.25	8.25	1920576
1989-08-28	8.25	8.36	8.23	8.36	1701669
1989-08-29	8.34	8.34	8.11	8.17	2089512
1989-08-30	8.23	8.28	8.14	8.23	2535255
1989-08-31	8.17	8.25	8.14	8.20	2933013
1989-09-01	8.23	8.31	8.17	8.23	3069432
1989-09-05	8.20	8.34	8.17	8.28	2733540
1989-09-06	8.25	8.25	8.17	8.23	2869959
1989-09-07	8.25	8.25	8.09	8.11	3219333
1989-09-08	8.11	8.17	7.87	8.09	3412860
1989-09-11	8.11	8.11	8.00	8.06	2886216
1989-09-12	8.06	8.14	8.06	8.06	1589442
1989-09-13	8.09	8.11	7.92	7.92	3008361
1989-09-14	7.89	8.00	7.87	7.92	3016689
1989-09-15	7.98	8.17	7.95	8.14	6082155
1989-09-18	8.14	8.17	8.09	8.14	1617996
1989-09-19	8.17	8.20	8.03	8.06	2406768
1989-09-20	8.09	8.14	8.06	8.11	1862280
1989-09-21	8.14	8.17	8.06	8.11	2500356
1989-09-22	8.17	8.17	8.09	8.11	1461747
1989-09-25	8.06	8.09	7.95	7.98	1823415
1989-09-26	7.98	8.06	7.95	7.98	2103789
1989-09-27	7.92	7.98	7.84	7.95	3102744
1989-09-28	7.95	7.95	7.84	7.95	3572676
1989-09-29	7.95	8.17	7.92	7.98	3645645
1989-10-02	7.95	8.00	7.92	7.95	2432544
1989-10-03	8.06	8.47	8.03	8.45	7974576
1989-10-04	8.45	8.53	8.34	8.50	3931173
1989-10-05	8.47	8.50	8.36	8.39	3920070
1989-10-06	8.50	8.56	8.45	8.47	2843784
1989-10-09	8.42	8.67	8.42	8.67	2424216
1989-10-10	8.67	8.69	8.53	8.64	2541600
1989-10-11	8.58	8.64	8.56	8.58	3185229
1989-10-12	8.58	8.58	8.50	8.53	2259642
1989-10-13	8.50	8.56	7.67	7.73	4228995
1989-10-16	7.62	8.25	7.56	8.25	12123465
1989-10-17	8.06	8.20	7.98	8.11	6565968
1989-10-18	8.00	8.20	8.00	8.14	2718468
1989-10-19	8.25	8.39	8.23	8.28	4516506
1989-10-20	8.28	8.45	8.23	8.39	4088610
1989-10-23	8.34	8.39	8.17	8.20	3040878
1989-10-24	8.17	8.25	8.00	8.25	5351679
1989-10-25	8.14	8.17	8.11	8.11	3371616
1989-10-26	8.11	8.23	8.09	8.17	2687538
1989-10-27	8.11	8.20	8.00	8.20	3258990
1989-10-30	8.14	8.17	8.03	8.11	2649468
1989-10-31	8.11	8.17	7.95	8.03	4510557
1989-11-01	8.00	8.11	7.87	7.92	4610097
1989-11-02	7.89	7.92	7.76	7.78	5335023
1989-11-03	7.73	7.78	7.67	7.73	4740567
1989-11-06	7.70	7.73	7.67	7.67	2902476
1989-11-07	7.67	7.70	7.54	7.56	3393030
1989-11-08	7.62	7.78	7.62	7.76	2988927
1989-11-09	7.76	7.81	7.73	7.73	2219985
1989-11-10	7.76	7.81	7.65	7.65	1945560
1989-11-13	7.70	7.70	7.51	7.59	6339132
1989-11-14	7.54	7.56	7.37	7.42	7623612
1989-11-15	7.48	7.51	7.29	7.40	9276903
1989-11-16	7.45	7.65	7.42	7.65	4736997
1989-11-17	7.65	7.73	7.62	7.65	7423743
1989-11-20	7.67	7.67	7.56	7.65	2891373
1989-11-21	7.65	7.70	7.59	7.70	2332212
1989-11-22	7.76	7.78	7.70	7.76	2171604
1989-11-24	7.73	7.81	7.67	7.70	3013515
1989-11-27	7.70	7.73	7.65	7.67	4537920
1989-11-28	7.70	7.81	7.70	7.81	4883331
1989-11-29	7.78	7.87	7.76	7.78	4149285
1989-11-30	7.81	7.84	7.76	7.84	2823957
1989-12-01	7.89	8.00	7.87	7.92	4012470
1989-12-04	7.89	7.92	7.76	7.81	3713457
1989-12-05	7.81	7.84	7.65	7.67	2404785
1989-12-06	7.73	7.78	7.62	7.73	3476706
1989-12-07	7.67	7.73	7.51	7.62	4857159
1989-12-08	7.65	7.67	7.45	7.51	2470614
1989-12-11	7.45	7.51	7.42	7.51	3034533
1989-12-12	7.45	7.48	7.18	7.40	5138325
1989-12-13	7.40	7.48	7.37	7.45	3503277
1989-12-14	7.40	7.56	7.40	7.45	2645103
1989-12-15	7.51	7.51	7.12	7.34	8168100
1989-12-18	7.37	7.40	6.96	7.04	5521011
1989-12-19	7.01	7.12	6.85	6.85	4020003
1989-12-20	6.79	7.04	6.76	6.90	4271031
1989-12-21	6.90	7.07	6.90	6.98	5337006
1989-12-22	6.96	7.09	6.93	7.04	2948082
1989-12-26	7.07	7.29	6.98	7.20	2595534
1989-12-27	7.20	7.40	7.15	7.31	1612443
1989-12-28	7.31	7.51	7.31	7.51	2179533
1989-12-29	7.59	7.70	7.54	7.70	3644850
1990-01-02	7.65	7.73	7.59	7.70	4391985
1990-01-03	7.78	7.78	7.62	7.78	4572819
1990-01-04	7.73	7.76	7.62	7.70	5019750
1990-01-05	7.65	7.76	7.62	7.62	2719263
1990-01-08	7.56	7.59	7.51	7.56	2887803
1990-01-09	7.56	7.56	7.34	7.40	3221316
1990-01-10	7.40	7.42	7.29	7.34	3986295
1990-01-11	7.42	7.48	7.34	7.45	3263751
1990-01-12	7.26	7.42	7.26	7.29	5818437
1990-01-15	7.34	7.34	7.09	7.26	3713457
1990-01-16	7.15	7.26	7.12	7.15	5018163
1990-01-17	7.15	7.20	6.98	7.01	5187102
1990-01-18	6.93	7.04	6.90	7.01	4860330
1990-01-19	7.07	7.12	6.98	6.98	3774528
1990-01-22	7.04	7.07	6.73	6.73	3895086
1990-01-23	6.85	6.87	6.76	6.82	4024764
1990-01-24	6.62	6.82	6.57	6.76	5195034
1990-01-25	6.76	6.85	6.54	6.60	5764506
1990-01-26	6.62	6.68	6.49	6.60	4278963
1990-01-29	6.60	6.73	6.51	6.62	2051838
1990-01-30	6.60	6.62	6.43	6.54	3472740
1990-01-31	6.51	6.57	6.49	6.57	2706573
1990-02-01	6.60	6.71	6.57	6.62	6209058
1990-02-02	6.62	6.73	6.62	6.65	1862676
1990-02-05	6.65	6.71	6.62	6.65	2528910
1990-02-06	6.62	6.65	6.43	6.46	4090989
1990-02-07	6.40	6.65	6.32	6.62	4004934
1990-02-08	6.60	6.62	6.46	6.51	4108041
1990-02-09	6.54	6.54	6.35	6.46	3845514
1990-02-12	6.46	6.49	6.38	6.43	2422629
1990-02-13	6.40	6.49	6.32	6.46	4331706
1990-02-14	6.40	6.43	6.27	6.40	4511748
1990-02-15	6.38	6.40	6.24	6.29	5369919
1990-02-16	6.35	6.46	6.35	6.40	4976526
1990-02-20	6.35	6.40	6.21	6.24	4940835
1990-02-21	6.13	6.24	6.07	6.18	5174412
1990-02-22	6.27	6.29	6.10	6.10	5033235
1990-02-23	6.10	6.24	6.02	6.18	5234295
1990-02-26	6.24	6.35	6.21	6.35	3145572
1990-02-27	6.24	6.27	6.07	6.21	13549521
1990-02-28	6.27	6.57	6.21	6.43	7884951
1990-03-01	6.40	6.46	6.35	6.40	9450600
1990-03-02	6.43	6.49	6.40	6.49	5255709
1990-03-05	6.18	6.21	6.02	6.07	13617336
1990-03-06	6.04	6.13	5.99	6.02	13196181
1990-03-07	6.10	6.18	6.07	6.16	10696614
1990-03-08	6.21	6.24	6.13	6.16	8915631
1990-03-09	6.13	6.24	6.13	6.18	6489033
1990-03-12	6.16	6.24	6.13	6.18	5777592
1990-03-13	6.16	6.18	6.13	6.16	3300234
1990-03-14	6.18	6.24	6.16	6.24	4282929
1990-03-15	6.21	6.27	6.16	6.18	3500103
1990-03-16	6.24	6.27	6.18	6.27	8115753
1990-03-19	6.18	6.21	6.13	6.18	3385893
1990-03-20	6.18	6.21	6.10	6.10	6041706
1990-03-21	6.13	6.16	6.10	6.13	3951000
1990-03-22	6.10	6.16	5.85	5.88	9151191
1990-03-23	5.96	6.02	5.91	5.93	5064960
1990-03-26	5.99	6.02	5.91	5.93	3381135
1990-03-27	5.82	5.88	5.69	5.88	10001829
1990-03-28	5.88	5.91	5.77	5.82	6906618
1990-03-29	5.85	5.88	5.74	5.77	5467080
1990-03-30	5.80	5.80	5.63	5.69	5640774
1990-04-02	5.69	5.74	5.63	5.74	4344792
1990-04-03	5.71	5.80	5.69	5.77	3798324
1990-04-04	5.80	5.93	5.77	5.85	5482941
1990-04-05	5.88	5.93	5.85	5.88	2927460
1990-04-06	5.91	5.91	5.82	5.88	2053821
1990-04-09	5.91	5.93	5.85	5.91	2910012
1990-04-10	5.91	6.07	5.91	6.04	4119543
1990-04-11	6.04	6.21	6.04	6.16	7684686
1990-04-12	6.16	6.27	6.13	6.24	3943071
1990-04-16	6.21	6.40	6.18	6.32	5667345
1990-04-17	6.32	6.51	6.27	6.46	5127222
1990-04-18	6.46	6.46	6.29	6.38	4768326
1990-04-19	6.32	6.35	6.04	6.10	5887440
1990-04-20	6.16	6.24	6.13	6.21	5342556
1990-04-23	6.18	6.21	5.99	6.02	4035075
1990-04-24	6.07	6.13	5.96	5.96	2968308
1990-04-25	6.02	6.07	5.93	5.93	2546757
1990-04-26	5.96	6.02	5.82	5.88	3872481
1990-04-27	5.93	5.96	5.82	5.82	1976493
1990-04-30	5.85	6.02	5.82	5.99	3263751
1990-05-01	5.99	6.02	5.88	5.88	3124158
1990-05-02	5.91	5.93	5.88	5.93	2758524
1990-05-03	5.99	5.99	5.80	5.85	3740028
1990-05-04	5.91	5.96	5.85	5.93	4533558
1990-05-07	5.93	5.99	5.93	5.93	2839026
1990-05-08	5.93	6.04	5.93	6.04	3106311
1990-05-09	6.02	6.10	6.02	6.07	3804270
1990-05-10	6.07	6.16	6.04	6.13	3874464
1990-05-11	6.21	6.40	6.16	6.35	7078728
1990-05-14	6.43	6.62	6.40	6.46	8402472
1990-05-15	6.51	6.79	6.49	6.76	8807763
1990-05-16	6.68	6.71	6.43	6.46	6034965
1990-05-17	6.49	6.57	6.49	6.51	4137387
1990-05-18	6.49	6.54	6.46	6.54	4780620
1990-05-21	6.54	6.65	6.49	6.62	3886362
1990-05-22	6.73	6.73	6.51	6.54	6404961
1990-05-23	6.57	6.60	6.46	6.57	3433482
1990-05-24	6.60	6.68	6.57	6.62	4144131
1990-05-25	6.60	6.60	6.43	6.49	2195001
1990-05-29	6.40	6.54	6.40	6.54	3058725
1990-05-30	6.57	6.57	6.43	6.49	4231374
1990-05-31	6.40	6.49	6.40	6.46	3270492
1990-06-01	6.54	6.57	6.49	6.57	4052127
1990-06-04	6.60	6.98	6.60	6.98	8240277
1990-06-05	6.93	7.04	6.90	6.93	6238404
1990-06-06	6.90	6.93	6.79	6.90	4345587
1990-06-07	7.01	7.07	6.90	6.96	6585003
1990-06-08	6.96	6.98	6.76	6.79	3354168
1990-06-11	6.71	6.76	6.65	6.76	3077364
1990-06-12	6.73	6.76	6.57	6.71	6224127
1990-06-13	6.76	7.01	6.73	6.93	7456263
1990-06-14	6.93	6.96	6.82	6.85	4090593
1990-06-15	6.82	6.93	6.82	6.87	7762413
1990-06-18	6.87	6.87	6.73	6.76	4796484
1990-06-19	6.73	6.82	6.62	6.79	3943467
1990-06-20	6.79	6.82	6.62	6.65	3271284
1990-06-21	6.68	6.71	6.60	6.68	6188436
1990-06-22	6.71	6.82	6.71	6.73	19424670
1990-06-25	6.76	6.79	6.71	6.73	5732382
1990-06-26	6.76	6.76	6.71	6.71	4839312
1990-06-27	6.68	6.76	6.68	6.73	4116369
1990-06-28	6.71	6.79	6.71	6.79	3923637
1990-06-29	6.73	6.87	6.73	6.79	7897245
1990-07-02	6.82	6.90	6.79	6.90	3437049
1990-07-03	6.93	6.98	6.73	6.96	4414986
1990-07-05	6.98	6.98	6.82	6.93	4314654
1990-07-06	6.93	7.07	6.90	7.04	3952983
1990-07-09	7.01	7.01	6.90	6.98	1907490
1990-07-10	6.96	6.96	6.79	6.85	2888994
1990-07-11	6.82	6.90	6.79	6.87	2866389
1990-07-12	6.90	6.90	6.73	6.82	6918516
1990-07-13	6.85	6.87	6.73	6.76	5936217
1990-07-16	6.82	6.90	6.73	6.82	4664823
1990-07-17	6.85	6.98	6.85	6.93	5145462
1990-07-18	6.93	6.93	6.82	6.85	2674053
1990-07-19	6.93	7.01	6.82	6.90	4759602
1990-07-20	6.90	6.90	6.73	6.73	6613557
1990-07-23	6.71	6.71	6.27	6.65	6977208
1990-07-24	6.65	6.68	6.51	6.62	3946638
1990-07-25	6.65	6.68	6.54	6.65	1942386
1990-07-26	6.65	6.65	6.54	6.62	2468631
1990-07-27	6.62	6.65	6.46	6.51	2504322
1990-07-30	6.51	6.51	6.43	6.43	2894148
1990-07-31	6.43	6.51	6.40	6.43	2605845
1990-08-01	6.43	6.46	6.24	6.32	5470647
1990-08-02	6.07	6.35	5.99	6.18	10294494
1990-08-03	6.10	6.13	5.85	6.13	9659592
1990-08-06	5.74	5.85	5.47	5.80	10852863
1990-08-07	5.85	5.88	5.66	5.74	5379438
1990-08-08	5.80	5.91	5.77	5.91	3768183
1990-08-09	5.88	5.99	5.77	5.88	2771214
1990-08-10	5.88	6.07	5.85	6.07	3855429
1990-08-13	5.99	6.04	5.91	6.04	3476310
1990-08-14	6.02	6.04	5.93	5.96	2658984
1990-08-15	5.99	6.07	5.88	5.88	4288878
1990-08-16	5.85	5.85	5.60	5.60	5339781
1990-08-17	5.55	5.63	5.47	5.60	10421001
1990-08-20	5.58	5.58	5.44	5.49	3276042
1990-08-21	5.44	5.44	5.24	5.33	5459940
1990-08-22	5.33	5.35	5.19	5.19	4763964
1990-08-23	4.86	5.11	4.86	5.05	7386465
1990-08-24	5.11	5.19	5.00	5.19	6111501
1990-08-27	5.41	5.44	5.33	5.38	3517155
1990-08-28	5.33	5.35	5.19	5.22	2601879
1990-08-29	5.19	5.30	5.16	5.27	6099603
1990-08-30	5.27	5.27	5.08	5.16	3395808
1990-08-31	5.16	5.38	5.08	5.33	3853446
1990-09-04	5.22	5.33	5.19	5.30	4194891
1990-09-05	5.30	5.33	5.24	5.33	3352185
1990-09-06	5.27	5.30	5.11	5.19	2942133
1990-09-07	5.13	5.30	5.13	5.30	3667851
1990-09-10	5.41	5.44	5.24	5.33	4378500
1990-09-11	5.33	5.35	5.22	5.27	2321901
1990-09-12	5.33	5.33	5.22	5.30	2684364
1990-09-13	5.30	5.30	5.13	5.13	2362353
1990-09-14	5.08	5.16	5.00	5.16	3630177
1990-09-17	5.08	5.16	5.05	5.11	2101410
1990-09-18	5.05	5.11	4.94	5.02	5257692
1990-09-19	5.05	5.11	5.02	5.05	3775323
1990-09-20	5.05	5.05	4.89	4.94	3655161
1990-09-21	4.97	5.05	4.86	5.02	6367287
1990-09-24	4.91	4.91	4.55	4.58	4333293
1990-09-25	4.61	4.80	4.61	4.80	3211005
1990-09-26	4.69	4.80	4.66	4.66	2461890
1990-09-27	4.77	4.80	4.50	4.53	4284516
1990-09-28	4.33	4.69	4.31	4.66	5996892
1990-10-01	4.77	4.97	4.72	4.94	4967799
1990-10-02	4.89	5.08	4.80	4.80	5369919
1990-10-03	4.80	4.83	4.55	4.61	3333150
1990-10-04	4.55	4.66	4.47	4.64	3379944
1990-10-05	4.55	4.72	4.47	4.55	3465207
1990-10-08	4.64	4.72	4.61	4.72	2444442
1990-10-09	4.61	4.64	4.44	4.44	2809680
1990-10-10	4.47	4.55	4.25	4.28	3596073
1990-10-11	4.28	4.33	4.03	4.14	5749038
1990-10-12	4.25	4.39	4.14	4.28	6411306
1990-10-15	4.33	4.36	4.11	4.11	4389207
1990-10-16	4.17	4.22	4.06	4.11	3842343
1990-10-17	4.06	4.17	3.86	3.86	6980382
1990-10-18	3.92	4.08	3.92	4.06	9207900
1990-10-19	4.17	4.25	4.06	4.17	9466461
1990-10-22	4.20	4.42	4.11	4.39	5436543
1990-10-23	4.42	4.55	4.36	4.50	5724849
1990-10-24	4.42	4.47	4.39	4.47	3262956
1990-10-25	4.42	4.47	4.36	4.36	4188546
1990-10-26	4.31	4.33	4.08	4.11	5588430
1990-10-29	4.11	4.20	3.92	3.95	4967007
1990-10-30	3.92	4.11	3.89	4.08	5862456
1990-10-31	4.03	4.17	4.00	4.17	2765265
1990-11-01	4.20	4.22	4.00	4.14	4744533
1990-11-02	4.22	4.39	4.08	4.36	6886395
1990-11-05	4.42	4.50	4.33	4.39	5294175
1990-11-06	4.39	4.42	4.31	4.33	3623040
1990-11-07	4.33	4.33	4.14	4.22	3682128
1990-11-08	4.17	4.33	4.14	4.22	3920070
1990-11-09	4.31	4.33	4.20	4.33	4478832
1990-11-12	4.39	4.80	4.39	4.77	11492130
1990-11-13	4.86	5.00	4.80	4.97	8607102
1990-11-14	4.97	5.02	4.89	4.91	7298031
1990-11-15	4.89	4.89	4.69	4.77	4376121
1990-11-16	4.77	4.83	4.69	4.77	4583922
1990-11-19	4.86	4.89	4.75	4.77	3182850
1990-11-20	4.64	4.66	4.53	4.53	4814724
1990-11-21	4.50	4.53	4.31	4.36	5649897
1990-11-23	4.39	4.44	4.33	4.36	1710396
1990-11-26	4.36	4.47	4.25	4.47	4799655
1990-11-27	4.47	4.50	4.36	4.44	5224380
1990-11-28	4.42	4.50	4.39	4.42	3240351
1990-11-29	4.39	4.44	4.39	4.44	4112403
1990-11-30	4.39	4.55	4.39	4.53	7219113
1990-12-03	4.53	4.61	4.50	4.61	5495235
1990-12-04	4.61	4.64	4.47	4.64	3506052
1990-12-05	4.64	5.02	4.64	5.02	9591777
1990-12-06	5.16	5.24	4.94	5.00	11557167
1990-12-07	4.97	4.97	4.77	4.83	5649897
1990-12-10	4.83	4.89	4.77	4.80	4408641
1990-12-11	4.77	4.80	4.66	4.69	3809427
1990-12-12	4.72	4.89	4.69	4.86	3808236
1990-12-13	4.86	4.86	4.75	4.77	3829254
1990-12-14	4.75	4.80	4.64	4.64	3918483
1990-12-17	4.64	4.72	4.55	4.69	5770851
1990-12-18	4.66	4.83	4.42	4.80	8827197
1990-12-19	4.83	4.94	4.77	4.91	7285341
1990-12-20	4.75	4.83	4.72	4.75	6063516
1990-12-21	4.83	4.83	4.64	4.64	7938885
1990-12-24	4.66	4.69	4.61	4.66	1895988
1990-12-26	4.61	4.72	4.61	4.72	2111325
1990-12-27	4.69	4.69	4.53	4.55	2632017
1990-12-28	4.42	4.55	4.31	4.50	6531465
1990-12-31	4.50	4.58	4.47	4.55	3333942
1991-01-02	4.53	4.64	4.47	4.47	3051984
1991-01-03	4.55	4.55	4.47	4.50	3406116
1991-01-04	4.58	4.61	4.50	4.50	4106457
1991-01-07	4.50	4.55	4.36	4.36	3723768
1991-01-08	4.33	4.42	4.31	4.31	4309896
1991-01-09	4.28	4.58	4.28	4.28	4939248
1991-01-10	4.36	4.50	4.31	4.50	2940546
1991-01-11	4.50	4.50	4.36	4.44	2158515
1991-01-14	4.31	4.39	4.25	4.33	3718614
1991-01-15	4.33	4.36	4.28	4.31	1568028
1991-01-16	4.39	4.44	4.33	4.39	2835060
1991-01-17	4.72	4.75	4.55	4.61	8029302
1991-01-18	4.58	4.61	4.50	4.58	9002478
1991-01-21	4.55	4.61	4.50	4.58	3176901
1991-01-22	4.61	4.61	4.50	4.53	2534064
1991-01-23	4.58	4.58	4.31	4.36	6574692
1991-01-24	4.42	4.47	4.39	4.42	9708369
1991-01-25	4.25	4.64	4.20	4.50	13914363
1991-01-28	4.50	4.53	4.39	4.47	3767787
1991-01-29	4.44	4.55	4.39	4.55	4475661
1991-01-30	4.55	4.83	4.55	4.83	17255049
1991-01-31	4.86	5.08	4.77	5.02	9725421
1991-02-01	5.08	5.08	4.89	5.00	5762919
1991-02-04	5.00	5.16	4.97	5.11	6302646
1991-02-05	5.19	5.52	5.19	5.49	14266515
1991-02-06	5.44	5.66	5.22	5.41	8879940
1991-02-07	5.44	5.47	5.30	5.33	9182916
1991-02-08	5.35	5.41	5.27	5.41	3783252
1991-02-11	5.41	5.71	5.41	5.71	10424172
1991-02-12	5.63	5.77	5.58	5.69	6477534
1991-02-13	5.66	5.82	5.63	5.80	6147192
1991-02-14	5.82	5.93	5.74	5.80	7565715
1991-02-15	5.85	5.99	5.80	5.93	9273732
1991-02-19	5.91	5.91	5.63	5.63	5070909
1991-02-20	5.69	5.69	5.38	5.38	5093511
1991-02-21	5.44	5.52	5.41	5.52	4757223
1991-02-22	5.49	5.60	5.44	5.49	4124301
1991-02-25	5.74	5.77	5.49	5.52	4583130
1991-02-26	5.41	5.47	5.24	5.35	4469316
1991-02-27	5.38	5.49	5.33	5.35	3606780
1991-02-28	5.47	5.47	5.27	5.30	5831523
1991-03-01	5.30	5.63	5.24	5.60	5718105
1991-03-04	5.69	5.80	5.66	5.69	8142720
1991-03-05	5.66	5.99	5.66	5.91	10550679
1991-03-06	6.04	6.13	5.96	5.99	9197589
1991-03-07	5.96	6.02	5.80	5.80	8059836
1991-03-08	5.91	6.02	5.80	5.85	8413575
1991-03-11	5.88	5.96	5.77	5.85	4767930
1991-03-12	5.82	5.91	5.63	5.66	4302756
1991-03-13	5.66	5.88	5.66	5.88	4716774
1991-03-14	5.96	6.07	5.93	6.02	8130030
1991-03-15	6.04	6.16	5.96	6.13	12345147
1991-03-18	6.07	6.16	6.02	6.07	5065356
1991-03-19	5.91	5.99	5.91	5.93	5786712
1991-03-20	5.88	5.93	5.82	5.88	11532183
1991-03-21	5.96	6.16	5.96	6.02	7632735
1991-03-22	6.02	6.13	5.91	6.13	4875003
1991-03-25	6.13	6.27	6.10	6.24	7323015
1991-03-26	6.24	6.62	6.21	6.62	12362199
1991-03-27	6.62	6.68	6.49	6.62	8880732
1991-03-28	6.60	6.60	6.32	6.38	5580102
1991-04-01	6.18	6.27	6.13	6.24	4811157
1991-04-02	6.29	6.54	6.27	6.54	5258088
1991-04-03	6.57	6.60	6.46	6.54	8232345
1991-04-04	6.60	6.68	6.38	6.38	17234823
1991-04-05	6.49	6.49	6.21	6.27	7189371
1991-04-08	6.29	6.29	6.10	6.24	7441191
1991-04-09	6.18	6.27	6.04	6.04	6203505
1991-04-10	6.13	6.18	6.07	6.13	4396743
1991-04-11	6.10	6.27	6.04	6.10	20617146
1991-04-12	6.13	6.13	5.96	6.04	7865520
1991-04-15	6.10	6.18	5.91	6.02	6955398
1991-04-16	6.02	6.51	6.02	6.49	7991628
1991-04-17	6.54	6.62	6.49	6.60	8942598
1991-04-18	6.57	6.71	6.46	6.46	7840932
1991-04-19	6.29	6.29	5.99	6.18	14654358
1991-04-22	6.04	6.04	5.93	5.99	7211976
1991-04-23	6.10	6.13	5.80	5.85	6536622
1991-04-24	5.96	6.04	5.85	6.02	4919418
1991-04-25	6.02	6.04	5.82	5.82	5234295
1991-04-26	5.82	5.85	5.71	5.77	3463620
1991-04-29	5.77	5.85	5.69	5.69	3372408
1991-04-30	5.69	5.88	5.52	5.52	6609987
1991-05-01	5.71	5.82	5.63	5.80	7576422
1991-05-02	5.96	5.96	5.82	5.88	4742946
1991-05-03	5.82	5.85	5.60	5.66	4949559
1991-05-06	5.60	5.66	5.55	5.58	7348791
1991-05-07	5.60	5.69	5.55	5.55	7032330
1991-05-08	5.52	5.52	5.33	5.35	13194594
1991-05-09	5.41	5.47	5.38	5.47	12056445
1991-05-10	5.44	5.47	5.27	5.27	10355964
1991-05-13	5.30	5.33	4.97	5.05	16286235
1991-05-14	5.08	5.19	5.08	5.19	12257109
1991-05-15	5.22	5.27	5.11	5.24	8776830
1991-05-16	5.30	5.33	5.19	5.19	4746516
1991-05-17	5.13	5.19	5.11	5.13	7827846
1991-05-20	5.16	5.16	5.08	5.08	3708303
1991-05-21	5.08	5.19	5.05	5.13	7568886
1991-05-22	5.16	5.16	5.08	5.16	3686886
1991-05-23	5.16	5.30	5.11	5.13	5884665
1991-05-24	5.16	5.24	5.13	5.24	3191178
1991-05-28	5.24	5.52	5.22	5.52	6290352
1991-05-29	5.47	5.66	5.47	5.63	8371143
1991-05-30	5.60	5.63	5.52	5.58	6594918
1991-05-31	5.58	5.74	5.49	5.66	6208659
1991-06-03	5.71	5.71	5.63	5.63	5399265
1991-06-04	5.63	5.69	5.55	5.69	3468378
1991-06-05	5.69	5.69	5.44	5.49	4727085
1991-06-06	5.52	5.55	5.44	5.49	3003999
1991-06-07	5.49	5.52	5.38	5.38	3913326
1991-06-10	5.35	5.35	5.24	5.30	5334228
1991-06-11	5.30	5.33	5.22	5.24	4591062
1991-06-12	5.22	5.24	5.11	5.16	6098019
1991-06-13	5.16	5.35	5.08	5.35	7874244
1991-06-14	5.44	5.49	5.38	5.44	7102524
1991-06-17	5.41	5.44	5.24	5.30	2951652
1991-06-18	5.24	5.35	5.22	5.30	4615251
1991-06-19	5.30	5.30	5.13	5.24	5400060
1991-06-20	5.24	5.27	5.16	5.19	3584175
1991-06-21	5.22	5.27	5.19	5.24	7317861
1991-06-24	5.22	5.22	5.11	5.13	3932760
1991-06-25	5.16	5.22	5.13	5.22	3446964
1991-06-26	5.22	5.22	5.08	5.11	3548883
1991-06-27	5.11	5.22	5.08	5.08	5682813
1991-06-28	5.05	5.05	4.97	4.97	4076712
1991-07-01	5.13	5.16	5.02	5.05	6951828
1991-07-02	5.02	5.05	4.94	5.00	3936327
1991-07-03	4.94	4.97	4.86	4.89	5460735
1991-07-05	4.89	4.91	4.83	4.86	3594090
1991-07-08	4.83	4.89	4.80	4.83	3489000
1991-07-09	4.89	4.89	4.80	4.86	4115577
1991-07-10	4.89	5.02	4.89	4.94	5633637
1991-07-11	5.05	5.11	4.97	5.05	5492460
1991-07-12	5.13	5.16	5.00	5.05	3329580
1991-07-15	5.13	5.16	5.00	5.05	3136056
1991-07-16	5.05	5.08	5.00	5.05	6534639
1991-07-17	5.05	5.19	5.02	5.13	5112150
1991-07-18	5.19	5.30	5.19	5.27	4884918
1991-07-19	5.30	5.33	5.19	5.27	6193986
1991-07-22	5.27	5.27	5.02	5.11	4989612
1991-07-23	5.24	5.49	5.11	5.47	12103239
1991-07-24	5.49	5.58	5.44	5.49	8028906
1991-07-25	5.55	5.58	5.44	5.44	5666949
1991-07-26	5.49	5.55	5.41	5.47	3711870
1991-07-29	5.49	5.74	5.49	5.74	8155014
1991-07-30	5.71	5.74	5.52	5.63	4236531
1991-07-31	5.69	5.69	5.58	5.60	3749148
1991-08-01	5.63	5.96	5.63	5.82	10918692
1991-08-02	5.85	5.91	5.69	5.69	7082694
1991-08-05	5.74	5.77	5.69	5.74	3039690
1991-08-06	5.74	5.91	5.69	5.91	4134216
1991-08-07	5.91	5.93	5.80	5.85	4004142
1991-08-08	5.85	5.85	5.63	5.66	4012074
1991-08-09	5.71	5.77	5.63	5.74	3372408
1991-08-12	5.74	5.82	5.69	5.82	2787075
1991-08-13	5.82	6.02	5.80	5.93	8041596
1991-08-14	5.99	6.02	5.93	5.99	5870388
1991-08-15	5.99	6.02	5.93	5.96	4121922
1991-08-16	5.93	5.99	5.74	5.77	6848721
1991-08-19	5.52	5.60	5.30	5.52	8055873
1991-08-20	5.63	5.66	5.58	5.63	5128410
1991-08-21	5.74	5.82	5.69	5.80	6507276
1991-08-22	5.80	5.80	5.69	5.74	3897069
1991-08-23	5.69	5.80	5.69	5.71	5490477
1991-08-26	5.71	5.88	5.69	5.85	3726543
1991-08-27	5.85	5.88	5.77	5.82	3160641
1991-08-28	5.85	6.04	5.85	6.02	5268003
1991-08-29	6.02	6.07	5.91	5.91	4735413
1991-08-30	5.88	5.91	5.77	5.85	3613521
1991-09-03	5.80	5.88	5.71	5.71	3423567
1991-09-04	5.74	5.77	5.69	5.77	2472993
1991-09-05	5.80	5.85	5.77	5.85	2140275
1991-09-06	5.82	5.85	5.71	5.77	2322696
1991-09-09	5.74	5.82	5.71	5.71	2308023
1991-09-10	5.71	5.74	5.60	5.66	4316637
1991-09-11	5.63	5.66	5.58	5.66	2739486
1991-09-12	5.66	5.69	5.58	5.66	5757366
1991-09-13	5.66	5.71	5.55	5.63	4863108
1991-09-16	5.60	5.66	5.55	5.63	10858413
1991-09-17	5.58	5.69	5.58	5.60	7278600
1991-09-18	5.60	5.63	5.55	5.60	3633351
1991-09-19	5.60	5.91	5.55	5.77	11563908
1991-09-20	5.80	5.80	5.66	5.66	7457451
1991-09-23	5.69	5.80	5.66	5.71	3916104
1991-09-24	5.77	5.80	5.66	5.77	3508431
1991-09-25	5.77	5.80	5.69	5.69	3230043
1991-09-26	5.66	5.71	5.60	5.71	2199759
1991-09-27	5.69	5.82	5.66	5.77	5325108
1991-09-30	5.63	5.71	5.58	5.66	6968880
1991-10-01	5.71	5.77	5.66	5.77	4629528
1991-10-02	5.77	5.82	5.60	5.60	3380736
1991-10-03	5.30	5.30	5.05	5.08	35563779
1991-10-04	4.97	4.97	4.69	4.77	24913560
1991-10-07	4.72	4.72	4.53	4.58	15047754
1991-10-08	4.61	4.66	4.55	4.61	10631973
1991-10-09	4.64	4.69	4.55	4.58	7365843
1991-10-10	4.61	4.61	4.44	4.53	6798753
1991-10-11	4.61	4.61	4.55	4.61	4901574
1991-10-14	4.61	4.61	4.53	4.58	3995019
1991-10-15	4.61	4.72	4.55	4.69	10291719
1991-10-16	4.72	4.77	4.69	4.75	6832857
1991-10-17	4.75	4.80	4.64	4.69	7709271
1991-10-18	4.75	4.75	4.58	4.58	7916280
1991-10-21	4.58	4.58	4.39	4.42	7687461
1991-10-22	4.44	4.58	4.44	4.55	5520615
1991-10-23	4.66	4.66	4.58	4.66	4384449
1991-10-24	4.64	4.66	4.50	4.55	4163958
1991-10-25	4.22	4.42	4.08	4.25	20405382
1991-10-28	4.22	4.25	4.14	4.22	9947499
1991-10-29	4.22	4.22	4.11	4.17	7449519
1991-10-30	4.14	4.31	4.11	4.31	8984235
1991-10-31	4.25	4.28	4.17	4.20	7679133
1991-11-01	4.22	4.28	4.17	4.22	8043975
1991-11-04	4.20	4.22	4.11	4.11	4483989
1991-11-05	4.11	4.17	4.06	4.08	6916533
1991-11-06	4.08	4.11	4.06	4.06	4903557
1991-11-07	4.08	4.17	4.06	4.06	6933189
1991-11-08	4.08	4.11	4.03	4.08	6511638
1991-11-11	4.08	4.25	4.06	4.22	5714538
1991-11-12	4.28	4.39	4.25	4.33	7023606
1991-11-13	4.25	4.33	4.25	4.25	5221206
1991-11-14	4.31	4.42	4.28	4.39	10332567
1991-11-15	4.39	4.42	4.11	4.11	11187963
1991-11-18	4.14	4.22	4.11	4.20	7728705
1991-11-19	4.14	4.17	4.08	4.17	8417145
1991-11-20	4.17	4.22	4.11	4.14	6295509
1991-11-21	4.11	4.17	4.11	4.17	4285704
1991-11-22	4.17	4.20	4.11	4.11	6830874
1991-11-25	4.11	4.22	4.08	4.20	6072639
1991-11-26	4.25	4.31	4.14	4.28	6558828
1991-11-27	4.22	4.28	4.14	4.20	4398330
1991-11-29	4.14	4.25	4.14	4.20	2655813
1991-12-02	4.17	4.25	4.14	4.25	6081759
1991-12-03	4.20	4.22	4.20	4.20	5401644
1991-12-04	4.20	4.20	4.00	4.11	7017261
1991-12-05	4.11	4.14	4.06	4.14	5401644
1991-12-06	4.08	4.22	4.08	4.17	4460193
1991-12-09	4.17	4.20	4.08	4.11	5559480
1991-12-10	4.14	4.20	4.08	4.14	3927603
1991-12-11	4.14	4.17	4.08	4.08	4112007
1991-12-12	4.11	4.14	4.06	4.11	5046321
1991-12-13	4.14	4.17	4.08	4.14	5101443
1991-12-16	4.14	4.17	4.08	4.08	7442382
1991-12-17	4.11	4.14	4.06	4.06	4123509
1991-12-18	4.06	4.14	3.97	4.00	6248316
1991-12-19	3.97	4.03	3.97	4.03	5247381
1991-12-20	4.11	4.14	4.00	4.06	9333612
1991-12-23	4.06	4.22	3.97	4.20	9356217
1991-12-24	4.22	4.42	4.22	4.36	11914473
1991-12-26	4.36	4.61	4.33	4.58	12553740
1991-12-27	4.61	4.66	4.55	4.64	9079413
1991-12-30	4.58	4.69	4.58	4.64	6869739
1991-12-31	4.61	4.64	4.44	4.53	9821787
1992-01-02	4.53	4.61	4.42	4.58	6180504
1992-01-03	4.55	4.61	4.53	4.55	6571917
1992-01-06	4.61	4.80	4.61	4.75	10393242
1992-01-07	4.72	4.83	4.66	4.72	9209091
1992-01-08	4.69	4.83	4.66	4.80	6070257
1992-01-09	4.83	4.94	4.80	4.91	7808016
1992-01-10	4.89	4.91	4.83	4.86	5125635
1992-01-13	4.86	4.89	4.80	4.83	4186959
1992-01-14	5.02	5.11	4.91	5.11	13302063
1992-01-15	5.05	5.08	4.89	4.91	10917504
1992-01-16	4.91	4.91	4.77	4.89	7205235
1992-01-17	4.94	4.97	4.86	4.94	9174984
1992-01-20	4.91	4.91	4.77	4.83	4308705
1992-01-21	4.80	4.83	4.69	4.72	4429659
1992-01-22	4.69	4.91	4.55	4.91	7627974
1992-01-23	4.89	4.94	4.83	4.89	4801638
1992-01-24	4.83	4.94	4.80	4.91	3993831
1992-01-27	4.94	5.02	4.86	5.00	6151158
1992-01-28	5.02	5.11	4.94	4.97	5833110
1992-01-29	4.89	5.16	4.75	4.75	17395038
1992-01-30	4.80	4.86	4.75	4.80	5856906
1992-01-31	4.75	4.77	4.55	4.55	7219908
1992-02-03	4.61	4.91	4.58	4.91	7675563
1992-02-04	4.86	4.89	4.77	4.86	6922878
1992-02-05	4.83	4.86	4.75	4.77	6213420
1992-02-06	4.77	4.80	4.69	4.75	4400709
1992-02-07	4.77	4.80	4.64	4.75	3885171
1992-02-10	4.69	4.75	4.66	4.75	4145715
1992-02-11	4.75	4.83	4.72	4.80	8493681
1992-02-12	4.83	4.89	4.80	4.89	5892597
1992-02-13	4.86	4.89	4.75	4.77	4938852
1992-02-14	4.75	4.80	4.69	4.75	3458067
1992-02-18	4.77	4.86	4.69	4.75	5103426
1992-02-19	4.72	4.75	4.64	4.66	5398077
1992-02-20	4.66	4.77	4.64	4.75	5904492
1992-02-21	4.72	4.77	4.69	4.72	6365700
1992-02-24	4.75	4.77	4.66	4.72	4098129
1992-02-25	4.69	4.72	4.64	4.66	3728526
1992-02-26	4.66	4.72	4.58	4.58	4941231
1992-02-27	4.58	4.61	4.53	4.61	6772182
1992-02-28	4.61	4.69	4.58	4.64	4152459
1992-03-02	4.64	4.72	4.58	4.58	3518346
1992-03-03	4.64	4.66	4.58	4.64	4985646
1992-03-04	4.69	4.83	4.66	4.69	7551438
1992-03-05	4.69	4.77	4.66	4.72	5033631
1992-03-06	4.75	4.80	4.69	4.75	6144813
1992-03-09	4.75	4.89	4.58	4.86	7589112
1992-03-10	4.89	4.91	4.77	4.83	7849656
1992-03-11	4.77	4.80	4.69	4.75	3527865
1992-03-12	4.69	4.72	4.58	4.64	6166623
1992-03-13	4.66	4.72	4.61	4.69	3074190
1992-03-16	4.72	4.72	4.64	4.72	3153900
1992-03-17	4.72	4.86	4.69	4.86	4230186
1992-03-18	4.83	4.89	4.77	4.86	4781415
1992-03-19	4.89	4.91	4.83	4.89	3779685
1992-03-20	4.89	4.94	4.86	4.91	7384086
1992-03-23	4.91	4.91	4.86	4.91	2622501
1992-03-24	4.91	5.11	4.91	5.08	10371825
1992-03-25	5.08	5.22	5.02	5.19	11749899
1992-03-26	5.30	5.35	5.22	5.30	20782119
1992-03-27	5.27	5.27	5.11	5.13	7590300
1992-03-30	5.13	5.16	5.08	5.08	4794897
1992-03-31	5.08	5.16	5.02	5.05	4004934
1992-04-01	5.00	5.05	5.00	5.05	4994766
1992-04-02	5.02	5.13	4.91	4.97	5480166
1992-04-03	4.97	5.00	4.89	4.91	3812997
1992-04-06	4.97	5.08	4.94	5.08	4194891
1992-04-07	5.08	5.08	4.91	4.94	3824496
1992-04-08	4.86	4.89	4.75	4.89	5464701
1992-04-09	4.89	5.00	4.86	4.97	3845118
1992-04-10	5.02	5.05	4.89	4.94	3842739
1992-04-13	4.91	5.00	4.89	4.97	2014959
1992-04-14	4.97	5.11	4.97	5.00	7297635
1992-04-15	5.02	5.05	4.97	5.05	5158152
1992-04-16	5.05	5.11	5.02	5.08	7483626
1992-04-20	5.08	5.16	4.97	5.02	8277552
1992-04-21	4.97	5.00	4.91	4.97	3596469
1992-04-22	4.91	5.11	4.89	5.08	4372950
1992-04-23	5.11	5.22	5.08	5.19	10389672
1992-04-24	5.22	5.24	4.94	5.00	9856686
1992-04-27	4.91	4.94	4.83	4.83	9853116
1992-04-28	4.83	4.86	4.77	4.80	5616981
1992-04-29	4.83	4.94	4.80	4.89	5047908
1992-04-30	4.97	5.00	4.89	4.97	3235989
1992-05-01	5.02	5.02	4.97	4.97	3561174
1992-05-04	5.00	5.02	4.91	4.91	3330771
1992-05-05	4.91	5.02	4.86	4.97	6401391
1992-05-06	5.02	5.02	4.94	5.00	3804270
1992-05-07	4.97	4.97	4.89	4.91	2402010
1992-05-08	4.91	4.94	4.83	4.83	3991848
1992-05-11	4.89	5.02	4.89	5.02	4078695
1992-05-12	5.02	5.08	4.97	5.02	4326552
1992-05-13	5.05	5.11	5.02	5.11	4068783
1992-05-14	5.11	5.13	4.97	5.00	8547615
1992-05-15	4.91	4.97	4.86	4.91	6831669
1992-05-18	4.94	5.00	4.89	4.89	2576103
1992-05-19	4.89	5.00	4.86	4.97	4282929
1992-05-20	5.00	5.08	4.94	5.08	4202823
1992-05-21	5.05	5.08	5.00	5.02	4251600
1992-05-22	5.05	5.11	5.02	5.05	3165003
1992-05-26	5.02	5.05	4.94	5.00	4434021
1992-05-27	4.97	5.02	4.94	5.02	1843245
1992-05-28	5.02	5.05	5.00	5.05	3229248
1992-05-29	5.05	5.11	5.02	5.02	3479880
1992-06-01	5.02	5.19	5.00	5.16	8705448
1992-06-02	5.19	5.27	5.13	5.16	8220447
1992-06-03	5.19	5.35	5.16	5.35	12752025
1992-06-04	5.35	5.38	5.24	5.30	7529628
1992-06-05	5.30	5.30	5.11	5.22	7612113
1992-06-08	5.22	5.30	5.22	5.30	5955651
1992-06-09	5.33	5.33	5.24	5.27	4324569
1992-06-10	5.30	5.44	5.27	5.35	7579593
1992-06-11	5.35	5.38	5.22	5.27	5677656
1992-06-12	5.30	5.33	5.19	5.22	6570330
1992-06-15	5.19	5.24	5.16	5.22	4516110
1992-06-16	5.22	5.27	5.13	5.13	8065389
1992-06-17	5.13	5.19	5.02	5.11	5092323
1992-06-18	5.11	5.13	5.08	5.11	3075777
1992-06-19	5.16	5.16	5.08	5.13	8730432
1992-06-22	5.13	5.24	5.11	5.24	3756288
1992-06-23	5.24	5.27	5.22	5.24	3687285
1992-06-24	5.22	5.24	5.16	5.16	2547549
1992-06-25	5.16	5.22	5.13	5.16	3663489
1992-06-26	5.08	5.13	5.05	5.08	3266922
1992-06-29	5.11	5.24	5.08	5.19	3177297
1992-06-30	5.16	5.22	5.11	5.13	2754558
1992-07-01	5.13	5.22	5.11	5.19	2448408
1992-07-02	5.24	5.27	5.16	5.19	3159057
1992-07-06	5.16	5.35	5.13	5.35	5338194
1992-07-07	5.35	5.44	5.24	5.27	6407736
1992-07-08	5.24	5.33	5.24	5.33	4386036
1992-07-09	5.30	5.33	5.24	5.24	3711474
1992-07-10	5.24	5.30	5.22	5.30	2513841
1992-07-13	5.30	5.33	5.22	5.27	3451326
1992-07-14	5.24	5.44	5.24	5.44	8898180
1992-07-15	5.44	5.44	5.33	5.35	5389749
1992-07-16	5.35	5.44	5.33	5.38	3690852
1992-07-17	5.38	5.38	5.27	5.35	5173620
1992-07-20	5.27	5.30	5.19	5.27	2896926
1992-07-21	5.30	5.33	5.24	5.27	2861235
1992-07-22	5.27	5.33	5.24	5.24	3602022
1992-07-23	5.24	5.30	5.22	5.27	3080139
1992-07-24	5.24	5.24	5.11	5.11	4367397
1992-07-27	5.11	5.19	5.00	5.02	4132233
1992-07-28	5.02	5.13	4.97	5.08	5872371
1992-07-29	5.13	5.22	5.11	5.11	5293779
1992-07-30	5.13	5.16	5.02	5.08	5461131
1992-07-31	5.11	5.11	5.02	5.08	2018529
1992-08-03	5.05	5.08	4.97	5.05	2462682
1992-08-04	5.02	5.02	4.97	4.97	3048414
1992-08-05	5.00	5.00	4.89	4.97	3128520
1992-08-06	4.97	5.02	4.89	4.89	3354960
1992-08-07	4.91	5.02	4.89	4.89	3303405
1992-08-10	4.86	4.94	4.86	4.89	2857269
1992-08-11	4.94	4.94	4.89	4.91	2275899
1992-08-12	4.91	4.94	4.89	4.89	3464016
1992-08-13	4.91	4.94	4.77	4.80	4675926
1992-08-14	4.83	4.89	4.80	4.89	3441015
1992-08-17	4.89	4.97	4.89	4.94	3733287
1992-08-18	4.94	4.97	4.89	4.91	2210466
1992-08-19	4.91	4.94	4.77	4.77	3879618
1992-08-20	4.77	4.80	4.72	4.77	2975049
1992-08-21	4.80	4.80	4.58	4.58	8559117
1992-08-24	4.50	4.58	4.47	4.58	5270778
1992-08-25	4.61	4.64	4.53	4.64	3811014
1992-08-26	4.64	4.66	4.58	4.64	3231231
1992-08-27	4.64	4.72	4.64	4.66	3560382
1992-08-28	4.64	4.66	4.58	4.64	2906838
1992-08-31	4.64	4.66	4.61	4.61	2680794
1992-09-01	4.64	4.69	4.61	4.69	2370282
1992-09-02	4.69	4.80	4.66	4.77	3559590
1992-09-03	4.80	4.89	4.77	4.80	5503167
1992-09-04	4.80	4.86	4.77	4.86	2432544
1992-09-08	4.83	4.91	4.83	4.86	3087276
1992-09-09	4.86	4.91	4.83	4.86	3916500
1992-09-10	4.86	4.89	4.80	4.83	4832175
1992-09-11	4.83	4.83	4.80	4.80	2203725
1992-09-14	4.86	5.02	4.83	5.00	10060521
1992-09-15	4.97	5.00	4.97	4.97	4551801
1992-09-16	4.97	5.02	4.94	5.00	4453056
1992-09-17	4.97	5.00	4.97	4.97	2624085
1992-09-18	5.00	5.00	4.97	4.97	4942818
1992-09-21	4.97	5.00	4.91	4.94	2839026
1992-09-22	4.97	4.97	4.86	4.86	6811443
1992-09-23	4.86	4.94	4.86	4.91	3625023
1992-09-24	4.89	5.00	4.89	4.94	3375978
1992-09-25	4.94	4.97	4.86	4.86	3080535
1992-09-28	4.77	4.83	4.77	4.83	2862423
1992-09-29	4.77	4.86	4.77	4.80	2358387
1992-09-30	4.83	4.86	4.77	4.83	3489396
1992-10-01	4.80	4.83	4.75	4.77	3911346
1992-10-02	4.75	4.77	4.66	4.69	3998193
1992-10-05	4.64	4.66	4.44	4.64	5985393
1992-10-06	4.64	4.66	4.55	4.61	3774924
1992-10-07	4.64	4.66	4.55	4.61	3143985
1992-10-08	4.64	4.64	4.53	4.58	2731953
1992-10-09	4.58	4.58	4.44	4.53	3173730
1992-10-12	4.55	4.58	4.47	4.50	3257406
1992-10-13	4.50	4.55	4.47	4.50	3227265
1992-10-14	4.53	4.55	4.47	4.50	4146510
1992-10-15	4.50	4.55	4.47	4.53	3725751
1992-10-16	4.53	4.53	4.42	4.42	6108726
1992-10-19	4.44	4.61	4.44	4.55	6064707
1992-10-20	4.66	4.66	4.55	4.64	4686633
1992-10-21	4.61	4.64	4.50	4.53	2518203
1992-10-22	4.55	4.55	4.44	4.53	2114496
1992-10-23	4.50	4.55	4.42	4.50	2634795
1992-10-26	4.50	4.58	4.50	4.53	3712665
1992-10-27	4.66	4.75	4.50	4.53	10566144
1992-10-28	4.50	4.61	4.47	4.61	3518346
1992-10-29	4.64	4.66	4.61	4.64	4933695
1992-10-30	4.61	4.75	4.44	4.72	3930381
1992-11-02	4.75	4.80	4.72	4.72	3740820
1992-11-03	4.72	4.75	4.66	4.69	3306579
1992-11-04	4.69	4.75	4.55	4.58	2534463
1992-11-05	4.58	4.66	4.58	4.64	2199363
1992-11-06	4.66	4.66	4.58	4.58	2353230
1992-11-09	4.58	4.69	4.58	4.66	3132882
1992-11-10	4.69	4.83	4.69	4.75	7181439
1992-11-11	4.72	4.83	4.72	4.75	4482798
1992-11-12	4.75	4.83	4.75	4.80	3039690
1992-11-13	4.80	4.80	4.75	4.77	2574516
1992-11-16	4.80	4.80	4.75	4.77	1553751
1992-11-17	4.80	4.89	4.77	4.80	4618029
1992-11-18	4.83	5.00	4.80	4.97	6618315
1992-11-19	4.97	5.05	4.91	4.91	6431928
1992-11-20	4.97	5.02	4.86	4.94	7581180
1992-11-23	4.97	4.97	4.89	4.89	3247491
1992-11-24	4.89	5.08	4.89	5.00	4383261
1992-11-25	5.02	5.16	5.00	5.13	5597946
1992-11-27	5.08	5.16	5.08	5.11	1532337
1992-11-30	5.11	5.11	5.00	5.05	4316241
1992-12-01	5.05	5.05	4.97	4.97	2664933
1992-12-02	4.97	5.02	4.94	5.02	2656605
1992-12-03	4.97	5.13	4.94	5.11	4109232
1992-12-04	5.16	5.19	5.08	5.16	5747451
1992-12-07	5.47	5.60	5.38	5.47	35224314
1992-12-08	5.47	5.49	5.30	5.35	8884302
1992-12-09	5.33	5.41	5.30	5.38	3823704
1992-12-10	5.38	5.44	5.35	5.44	3445773
1992-12-11	5.41	5.44	5.35	5.35	1840071
1992-12-14	5.38	5.47	5.35	5.41	3130899
1992-12-15	5.38	5.47	5.38	5.38	5175603
1992-12-16	5.41	5.52	5.41	5.49	10369446
1992-12-17	5.44	5.49	5.41	5.47	6076602
1992-12-18	5.49	5.49	5.41	5.44	8337435
1992-12-21	5.44	5.49	5.41	5.47	3084501
1992-12-22	5.44	5.47	5.38	5.44	3854634
1992-12-23	5.47	5.52	5.44	5.47	3255819
1992-12-24	5.49	5.55	5.47	5.55	1587063
1992-12-28	5.55	5.55	5.41	5.47	2511462
1992-12-29	5.38	5.55	5.38	5.47	7029555
1992-12-30	5.47	5.55	5.44	5.55	3919275
1992-12-31	5.52	5.55	5.47	5.49	2404389
1993-01-04	5.49	5.55	5.49	5.52	4016436
1993-01-05	5.49	5.60	5.49	5.60	5148636
1993-01-06	5.58	5.69	5.55	5.58	8207757
1993-01-07	5.63	5.66	5.52	5.58	6145209
1993-01-08	5.55	5.60	5.49	5.52	7044228
1993-01-11	5.49	5.52	5.47	5.49	4569249
1993-01-12	5.47	5.52	5.44	5.52	5996496
1993-01-13	5.52	5.55	5.47	5.52	5181153
1993-01-14	5.52	5.58	5.47	5.55	9316164
1993-01-15	5.55	5.60	5.52	5.55	9696075
1993-01-18	5.58	5.66	5.55	5.66	5465097
1993-01-19	5.66	5.69	5.60	5.63	5501184
1993-01-20	5.58	5.69	5.55	5.63	4890867
1993-01-21	5.60	5.66	5.52	5.58	4273014
1993-01-22	5.55	5.66	5.52	5.66	8600358
1993-01-25	5.71	5.88	5.49	5.55	19502397
1993-01-26	5.30	5.35	5.11	5.27	28970448
1993-01-27	5.16	5.19	5.02	5.08	21114048
1993-01-28	5.02	5.05	4.94	4.94	14289120
1993-01-29	4.97	5.16	4.97	5.13	11354520
1993-02-01	5.52	5.55	5.35	5.44	26295996
1993-02-02	5.49	5.49	5.41	5.44	11664636
1993-02-03	5.44	5.52	5.44	5.49	12461340
1993-02-04	5.52	5.55	5.47	5.49	10656165
1993-02-05	5.47	5.58	5.47	5.52	9416892
1993-02-08	5.52	5.58	5.49	5.58	5166876
1993-02-09	5.55	5.55	5.49	5.49	4904745
1993-02-10	5.52	5.52	5.44	5.49	5668140
1993-02-11	5.52	5.52	5.44	5.52	7634718
1993-02-12	5.52	5.60	5.41	5.44	10028796
1993-02-16	5.41	5.44	5.22	5.24	8516682
1993-02-17	5.24	5.35	5.22	5.35	6899481
1993-02-18	5.41	5.44	5.13	5.27	7627182
1993-02-19	5.30	5.33	5.27	5.33	5985393
1993-02-22	5.30	5.38	5.27	5.35	4653720
1993-02-23	5.38	5.38	5.27	5.27	7580388
1993-02-24	5.30	5.41	5.30	5.41	5184723
1993-02-25	5.35	5.38	5.30	5.33	5112150
1993-02-26	5.33	5.44	5.30	5.41	4865883
1993-03-01	5.41	5.49	5.38	5.44	2870751
1993-03-02	5.41	5.47	5.35	5.44	6644883
1993-03-03	5.44	5.52	5.41	5.49	3456879
1993-03-04	5.49	5.55	5.47	5.55	4655703
1993-03-05	5.55	5.66	5.52	5.66	8412783
1993-03-08	5.69	5.91	5.69	5.91	10792980
1993-03-09	6.02	6.18	5.96	6.18	20780136
1993-03-10	6.16	6.18	5.91	5.99	12394716
1993-03-11	5.96	6.07	5.91	6.04	6636954
1993-03-12	5.99	6.18	5.96	6.18	11467146
1993-03-15	6.18	6.18	5.99	5.99	5578911
1993-03-16	6.02	6.07	5.93	6.04	5674086
1993-03-17	5.99	6.13	5.96	6.07	5865630
1993-03-18	6.10	6.18	6.10	6.16	9851133
1993-03-19	6.18	6.24	6.10	6.24	11100717
1993-03-22	6.18	6.32	6.16	6.24	10700184
1993-03-23	6.32	6.38	6.32	6.38	7211976
1993-03-24	6.35	6.40	6.10	6.13	7214751
1993-03-25	6.13	6.21	6.13	6.21	3448551
1993-03-26	6.18	6.21	6.04	6.13	2553498
1993-03-29	6.13	6.13	5.96	6.04	3991056
1993-03-30	6.07	6.13	6.07	6.13	2983773
1993-03-31	6.10	6.10	5.93	5.99	3768579
1993-04-01	5.96	6.07	5.96	6.07	3422376
1993-04-02	6.02	6.02	5.85	5.96	6562794
1993-04-05	5.96	6.24	5.96	6.21	4577577
1993-04-06	6.24	6.32	6.13	6.21	5410371
1993-04-07	6.27	6.40	6.27	6.35	7973781
1993-04-08	6.32	6.51	6.27	6.35	12281694
1993-04-12	6.43	6.49	6.35	6.46	7467366
1993-04-13	6.49	6.57	6.46	6.49	8045562
1993-04-14	6.43	6.54	6.40	6.49	4131042
1993-04-15	6.51	6.54	6.32	6.32	6596901
1993-04-16	6.29	6.43	6.27	6.40	4692582
1993-04-19	6.38	6.40	6.24	6.32	1964199
1993-04-20	6.32	6.32	6.13	6.16	4301964
1993-04-21	6.21	6.32	6.21	6.29	4921005
1993-04-22	6.24	6.32	6.16	6.24	3568710
1993-04-23	6.38	6.49	6.35	6.46	9770232
1993-04-26	6.38	6.43	6.24	6.27	6642108
1993-04-27	6.27	6.29	6.16	6.24	5259675
1993-04-28	6.24	6.24	6.10	6.13	2171604
1993-04-29	6.13	6.29	6.10	6.27	4678305
1993-04-30	6.27	6.32	6.13	6.18	3979554
1993-05-03	6.13	6.21	6.10	6.18	2392887
1993-05-04	6.18	6.24	6.16	6.24	3267318
1993-05-05	6.21	6.21	6.13	6.13	4335276
1993-05-06	6.13	6.29	6.10	6.29	5570979
1993-05-07	6.24	6.27	6.13	6.16	1691361
1993-05-10	6.13	6.18	6.10	6.13	2982582
1993-05-11	6.10	6.29	6.10	6.27	4455039
1993-05-12	6.18	6.24	6.16	6.18	3732492
1993-05-13	6.16	6.16	6.07	6.07	4807191
1993-05-14	6.07	6.21	6.04	6.07	4252788
1993-05-17	6.10	6.13	5.96	6.02	3419205
1993-05-18	6.04	6.13	5.99	6.13	3036912
1993-05-19	6.04	6.27	5.96	6.27	4774275
1993-05-20	6.29	6.43	6.27	6.38	8519856
1993-05-21	6.35	6.38	6.24	6.24	4880952
1993-05-24	6.21	6.27	6.21	6.21	3512001
1993-05-25	6.21	6.27	6.18	6.27	3425946
1993-05-26	6.24	6.40	6.21	6.35	4214718
1993-05-27	6.40	6.43	6.35	6.40	4245255
1993-05-28	6.40	6.40	6.32	6.35	2184690
1993-06-01	6.35	6.35	6.29	6.29	1775034
1993-06-02	6.29	6.32	6.04	6.24	3161436
1993-06-03	6.24	6.35	6.21	6.35	3155487
1993-06-04	6.32	6.38	6.27	6.38	4032693
1993-06-07	6.32	6.35	6.27	6.32	1915818
1993-06-08	6.27	6.29	6.18	6.24	2429373
1993-06-09	6.24	6.35	6.24	6.29	2929047
1993-06-10	6.32	6.49	6.29	6.40	6831270
1993-06-11	6.54	6.57	6.49	6.57	5673294
1993-06-14	6.57	6.57	6.49	6.49	3033345
1993-06-15	6.49	6.57	6.49	6.54	5354058
1993-06-16	6.54	6.65	6.51	6.57	8561100
1993-06-17	6.60	6.62	6.51	6.62	7175094
1993-06-18	6.62	6.62	6.54	6.62	7962282
1993-06-21	6.62	6.62	6.54	6.54	6157503
1993-06-22	6.54	6.71	6.54	6.65	6654798
1993-06-23	6.62	6.82	6.62	6.79	8145894
1993-06-24	6.79	6.82	6.73	6.79	5013405
1993-06-25	6.79	6.87	6.79	6.82	7321428
1993-06-28	6.85	6.90	6.79	6.90	5154186
1993-06-29	6.90	6.98	6.82	6.96	6697629
1993-06-30	6.98	7.15	6.96	7.12	11505216
1993-07-01	7.07	7.09	6.87	6.90	5320746
1993-07-02	6.79	6.87	6.73	6.85	4063230
1993-07-06	6.87	6.96	6.82	6.85	5278710
1993-07-07	6.82	6.96	6.82	6.93	6004428
1993-07-08	6.93	6.98	6.82	6.82	5050683
1993-07-09	6.90	6.93	6.82	6.85	3719802
1993-07-12	6.85	6.96	6.79	6.93	5140308
1993-07-13	6.96	7.07	6.93	7.01	6088896
1993-07-14	7.01	7.07	6.98	7.04	6525120
1993-07-15	7.01	7.01	6.90	6.98	2068494
1993-07-16	6.98	7.01	6.96	7.01	4304739
1993-07-19	6.96	7.15	6.96	7.09	5634828
1993-07-20	7.07	7.09	7.01	7.04	3958536
1993-07-21	7.01	7.15	6.98	7.15	4318224
1993-07-22	7.12	7.18	7.07	7.12	5969529
1993-07-23	7.12	7.20	7.07	7.20	608730
1993-07-26	7.18	7.56	7.18	7.56	10938522
1993-07-27	7.45	7.51	7.31	7.51	13732338
1993-07-28	7.48	7.48	7.31	7.31	5264829
1993-07-29	7.31	7.34	7.23	7.31	4148094
1993-07-30	7.29	7.31	7.15	7.20	2816817
1993-08-02	7.23	7.34	7.20	7.29	5106996
1993-08-03	7.29	7.45	7.29	7.42	7245684
1993-08-04	7.45	7.54	7.42	7.51	11850627
1993-08-05	7.54	7.59	7.40	7.40	6285990
1993-08-06	7.42	7.45	7.34	7.34	3011136
1993-08-09	7.37	7.51	7.37	7.48	3746769
1993-08-10	7.48	7.51	7.37	7.40	3587349
1993-08-11	7.40	7.42	7.29	7.31	3122571
1993-08-12	7.34	7.37	7.23	7.34	3570297
1993-08-13	7.37	7.40	7.29	7.31	2352438
1993-08-16	7.34	7.42	7.31	7.37	4165545
1993-08-17	7.37	7.37	7.20	7.20	3082518
1993-08-18	7.29	7.45	7.26	7.42	7723152
1993-08-19	7.37	7.42	7.34	7.37	3550467
1993-08-20	7.31	7.31	7.15	7.26	6153537
1993-08-23	7.26	7.31	7.20	7.26	2658192
1993-08-24	7.20	7.26	7.12	7.26	5346522
1993-08-25	7.29	7.42	7.23	7.42	5380230
1993-08-26	7.40	7.42	7.29	7.31	3137640
1993-08-27	7.20	7.26	7.18	7.20	3584175
1993-08-30	7.23	7.26	7.18	7.20	4280550
1993-08-31	7.18	7.23	7.18	7.18	4232961
1993-09-01	7.18	7.31	7.18	7.23	5929872
1993-09-02	7.26	7.34	7.23	7.31	5019750
1993-09-03	7.37	7.45	7.37	7.40	5316780
1993-09-07	7.37	7.54	7.29	7.31	5327091
1993-09-08	7.26	7.31	7.20	7.29	5266416
1993-09-09	7.29	7.40	7.29	7.40	2994876
1993-09-10	7.42	7.54	7.40	7.48	5721675
1993-09-13	7.51	7.54	7.45	7.51	4761189
1993-09-14	7.42	7.45	7.34	7.40	3849876
1993-09-15	7.34	7.54	7.29	7.51	4139766
1993-09-16	7.51	7.54	7.45	7.48	3550467
1993-09-17	7.40	7.54	7.40	7.51	7601010
1993-09-20	7.48	7.70	7.48	7.65	8040009
1993-09-21	7.67	7.67	7.31	7.51	7551834
1993-09-22	7.56	7.59	7.45	7.59	5552739
1993-09-23	7.59	7.73	7.59	7.70	7831017
1993-09-24	7.67	7.95	7.67	7.89	10930986
1993-09-27	7.92	8.00	7.89	7.95	7024002
1993-09-28	7.95	8.09	7.92	8.06	8253363
1993-09-29	8.03	8.06	7.92	7.95	7162008
1993-09-30	7.95	7.95	7.78	7.92	3514380
1993-10-01	7.84	7.95	7.78	7.81	5128806
1993-10-04	7.81	7.84	7.73	7.84	3994227
1993-10-05	7.84	7.95	7.84	7.95	6279645
1993-10-06	7.95	7.98	7.89	7.92	3941484
1993-10-07	7.92	7.95	7.78	7.78	2971875
1993-10-08	7.78	7.81	7.70	7.81	4286496
1993-10-11	7.81	7.87	7.78	7.81	1156389
1993-10-12	7.87	8.00	7.87	7.95	9530706
1993-10-13	7.92	7.98	7.89	7.95	3862566
1993-10-14	7.92	7.98	7.87	7.95	7322619
1993-10-15	7.95	7.98	7.67	7.70	5593188
1993-10-18	7.70	7.70	7.26	7.40	7480848
1993-10-19	7.40	7.56	7.34	7.40	7021623
1993-10-20	7.51	7.62	7.51	7.62	5348109
1993-10-21	7.62	7.62	7.51	7.62	4537920
1993-10-22	7.59	7.65	7.51	7.59	3543726
1993-10-25	7.62	7.62	7.40	7.51	3151521
1993-10-26	7.45	7.48	7.15	7.20	8482182
1993-10-27	7.26	7.31	7.20	7.20	4525629
1993-10-28	7.20	7.23	6.82	6.96	9882858
1993-10-29	7.09	7.20	7.07	7.12	8725674
1993-11-01	7.12	7.15	6.98	7.01	4170699
1993-11-02	7.09	7.09	6.96	7.01	4774671
1993-11-03	7.01	7.01	6.73	6.73	7148130
1993-11-04	6.68	6.90	6.68	6.73	4533162
1993-11-05	6.73	6.87	6.73	6.82	4784982
1993-11-08	6.93	6.93	6.73	6.76	8250585
1993-11-09	6.85	7.04	6.82	7.04	6822942
1993-11-10	7.04	7.07	6.90	6.90	3723372
1993-11-11	6.96	6.96	6.82	6.82	4382466
1993-11-12	6.93	6.96	6.85	6.87	5873562
1993-11-15	6.90	7.04	6.87	7.01	2846958
1993-11-16	7.01	7.07	7.01	7.07	2638758
1993-11-17	7.07	7.09	6.85	6.85	4339638
1993-11-18	6.82	6.85	6.73	6.79	4836537
1993-11-19	6.76	6.79	6.62	6.79	6113088
1993-11-22	6.73	6.76	6.57	6.57	6677403
1993-11-23	6.65	6.76	6.62	6.68	4515318
1993-11-24	6.71	6.82	6.71	6.79	4897212
1993-11-26	6.87	6.87	6.79	6.85	936294
1993-11-29	6.85	7.01	6.82	6.98	3828066
1993-11-30	6.98	7.01	6.90	6.93	1948731
1993-12-01	6.98	7.09	6.96	7.09	4135008
1993-12-02	7.15	7.15	6.98	7.12	2733141
1993-12-03	7.12	7.12	6.96	6.98	2193810
1993-12-06	7.04	7.07	6.85	6.90	3975192
1993-12-07	6.98	7.07	6.96	6.98	4194891
1993-12-08	7.01	7.15	6.98	7.04	3220524
1993-12-09	7.09	7.12	6.98	6.98	2692296
1993-12-10	6.98	7.01	6.93	6.96	1514490
1993-12-13	6.90	6.96	6.82	6.93	3488208
1993-12-14	7.07	7.07	6.85	6.90	3402945
1993-12-15	6.82	6.85	6.68	6.71	3528261
1993-12-16	6.76	6.85	6.62	6.65	7439208
1993-12-17	6.62	6.73	6.62	6.71	10199715
1993-12-20	6.76	6.85	6.73	6.82	3896673
1993-12-21	6.82	6.98	6.73	6.96	5789886
1993-12-22	6.93	6.96	6.85	6.87	4362243
1993-12-23	6.90	6.98	6.85	6.93	4408245
1993-12-27	6.98	7.04	6.90	7.04	3198714
1993-12-28	7.01	7.01	6.87	6.90	3528261
1993-12-29	6.87	6.93	6.82	6.87	3945846
1993-12-30	6.90	6.96	6.87	6.93	2511462
1993-12-31	6.87	6.96	6.82	6.82	2658588
1994-01-03	6.62	6.73	6.54	6.54	6641712
1994-01-04	6.54	6.71	6.54	6.68	4736601
1994-01-05	6.71	6.76	6.57	6.60	5485320
1994-01-06	6.54	6.60	6.32	6.46	16477380
1994-01-07	6.51	6.54	6.32	6.43	15961050
1994-01-10	6.46	6.57	6.40	6.51	16146246
1994-01-11	6.51	6.96	6.49	6.79	20730567
1994-01-12	6.79	6.90	6.71	6.76	15683055
1994-01-13	6.71	6.98	6.71	6.90	8638827
1994-01-14	6.93	7.18	6.93	7.09	7414623
1994-01-17	7.09	7.09	6.93	6.93	3353772
1994-01-18	6.90	6.93	6.73	6.79	6151554
1994-01-19	6.73	6.79	6.57	6.65	8050320
1994-01-20	6.62	6.79	6.60	6.79	7531212
1994-01-21	6.79	6.82	6.71	6.82	6079776
1994-01-24	6.79	6.96	6.71	6.96	4387227
1994-01-25	7.12	7.29	7.09	7.23	28073412
1994-01-26	7.18	7.20	7.01	7.09	11562717
1994-01-27	7.07	7.09	7.01	7.07	4575993
1994-01-28	7.12	7.26	7.12	7.20	9858270
1994-01-31	7.26	7.31	7.20	7.20	7682304
1994-02-01	7.15	7.29	7.12	7.20	4471299
1994-02-02	7.18	7.29	7.15	7.23	5115324
1994-02-03	7.15	7.18	7.12	7.12	3210213
1994-02-04	7.12	7.23	6.82	6.82	6379581
1994-02-07	6.73	6.82	6.65	6.76	13137090
1994-02-08	6.73	6.90	6.73	6.79	9772215
1994-02-09	6.73	6.76	6.62	6.71	8280726
1994-02-10	6.73	6.85	6.71	6.71	6222540
1994-02-11	6.82	6.90	6.76	6.90	4956300
1994-02-14	6.85	6.96	6.85	6.85	3663489
1994-02-15	6.87	6.93	6.73	6.76	6030999
1994-02-16	6.79	6.79	6.68	6.68	5553135
1994-02-17	6.73	6.76	6.57	6.62	9002874
1994-02-18	6.62	6.65	6.51	6.57	6118242
1994-02-22	6.51	6.68	6.51	6.68	4890471
1994-02-23	6.71	6.76	6.65	6.71	4482006
1994-02-24	6.65	6.65	6.49	6.49	6157107
1994-02-25	6.51	6.57	6.40	6.49	9081000
1994-02-28	6.49	6.57	6.46	6.46	5063769
1994-03-01	6.43	6.49	6.21	6.38	7954746
1994-03-02	6.24	6.35	6.24	6.35	11731260
1994-03-03	6.35	6.35	6.27	6.32	3868515
1994-03-04	6.32	6.40	6.29	6.29	5745867
1994-03-07	6.35	6.38	6.24	6.35	8122494
1994-03-08	6.40	6.51	6.38	6.40	8223621
1994-03-09	6.40	6.43	6.21	6.24	9611211
1994-03-10	6.29	6.29	6.18	6.27	6800736
1994-03-11	6.27	6.38	6.21	6.32	6335166
1994-03-14	6.40	6.57	6.38	6.38	8456406
1994-03-15	6.49	6.57	6.43	6.49	11889093
1994-03-16	6.57	6.76	6.54	6.73	9602088
1994-03-17	6.68	6.71	6.60	6.65	4527213
1994-03-18	6.65	6.71	6.38	6.65	9951465
1994-03-21	6.60	6.65	6.57	6.62	4547439
1994-03-22	6.62	6.68	6.57	6.60	7185405
1994-03-23	6.65	6.79	6.60	6.76	5227950
1994-03-24	6.71	6.71	6.51	6.57	4508178
1994-03-25	6.57	6.68	6.54	6.54	6069069
1994-03-28	6.57	6.60	6.49	6.49	5491665
1994-03-29	6.51	6.51	6.35	6.35	5967945
1994-03-30	6.35	6.40	6.18	6.18	8762157
1994-03-31	6.18	6.27	5.82	6.13	12336819
1994-04-04	5.85	6.10	5.80	6.02	7021227
1994-04-05	6.18	6.40	6.16	6.32	9415701
1994-04-06	6.40	6.57	6.38	6.57	11762589
1994-04-07	6.54	6.65	6.46	6.62	4781016
1994-04-08	6.57	6.65	6.57	6.62	5253330
1994-04-11	6.62	6.71	6.60	6.71	3385893
1994-04-12	6.68	6.68	6.60	6.60	3369237
1994-04-13	6.57	6.62	6.51	6.60	4783794
1994-04-14	6.54	6.62	6.49	6.60	4487556
1994-04-15	6.54	6.65	6.54	6.65	5977065
1994-04-18	6.62	6.65	6.54	6.62	5478579
1994-04-19	6.65	6.73	6.54	6.68	6138072
1994-04-20	6.68	6.73	6.46	6.60	5835489
1994-04-21	6.62	6.65	6.51	6.57	5668536
1994-04-22	6.60	6.62	6.43	6.54	10336134
1994-04-25	6.49	6.65	6.43	6.62	6768216
1994-04-26	6.57	6.62	6.57	6.60	2841405
1994-04-28	6.54	6.60	6.51	6.51	5156964
1994-04-29	6.49	6.54	6.43	6.54	3950604
1994-05-02	6.60	6.73	6.57	6.65	4118352
1994-05-03	6.65	6.71	6.46	6.54	4606527
1994-05-04	6.51	6.54	6.43	6.46	5415525
1994-05-05	6.49	6.57	6.49	6.49	4469316
1994-05-06	6.43	6.60	6.40	6.60	7412244
1994-05-09	6.51	6.60	6.40	6.49	4250409
1994-05-10	6.54	6.57	6.38	6.46	4171095
1994-05-11	6.46	6.51	6.43	6.49	3917691
1994-05-12	6.49	6.51	6.35	6.40	4706859
1994-05-13	6.43	6.46	6.32	6.32	3470361
1994-05-16	6.32	6.35	6.24	6.27	2845371
1994-05-17	6.32	6.54	6.32	6.54	5457957
1994-05-18	6.51	6.65	6.51	6.62	4865883
1994-05-19	6.60	6.68	6.51	6.57	3834411
1994-05-20	6.54	6.68	6.54	6.62	6305424
1994-05-23	6.62	6.62	6.46	6.51	2701815
1994-05-24	6.49	6.57	6.46	6.54	2684760
1994-05-25	6.51	6.57	6.49	6.57	2597517
1994-05-26	6.54	6.60	6.51	6.54	3204264
1994-05-27	6.49	6.54	6.43	6.54	2777160
1994-05-31	7.54	7.89	7.50	7.89	4761003
1994-06-01	8.00	8.11	7.82	7.93	5917305
1994-06-02	7.89	7.89	7.79	7.82	2828112
1994-06-03	7.82	7.96	7.79	7.89	3539955
1994-06-06	7.96	8.04	7.93	7.93	3629196
1994-06-07	7.93	8.07	7.93	8.04	6260628
1994-06-08	8.00	8.11	7.96	8.11	5382201
1994-06-09	8.07	8.21	8.07	8.21	4489425
1994-06-10	8.18	8.25	8.11	8.25	4766253
1994-06-13	8.25	8.25	8.07	8.11	2196066
1994-06-14	8.07	8.14	8.00	8.14	2277258
1994-06-15	8.14	8.18	7.89	8.00	4823997
1994-06-16	7.93	8.04	7.89	8.00	3056295
1994-06-17	8.04	8.04	7.93	8.04	9774684
1994-06-20	7.89	7.96	7.82	7.86	3346071
1994-06-21	7.82	7.86	7.57	7.64	5912055
1994-06-22	7.71	7.75	7.61	7.64	5423847
1994-06-23	7.57	7.68	7.54	7.64	3586851
1994-06-24	7.61	7.61	7.39	7.43	5029779
1994-06-27	7.43	7.57	7.36	7.50	5849061
1994-06-28	7.57	7.57	7.36	7.39	5026281
1994-06-29	7.43	7.50	7.32	7.36	6060795
1994-06-30	7.36	7.39	7.32	7.36	11258910
1994-07-01	7.32	7.43	7.21	7.43	2971950
1994-07-05	7.36	7.43	7.21	7.29	3680991
1994-07-06	7.29	7.46	7.21	7.46	4552419
1994-07-07	7.46	7.46	7.29	7.36	5220513
1994-07-08	7.29	7.32	7.21	7.32	3755187
1994-07-11	7.39	7.46	7.29	7.46	3155337
1994-07-12	7.46	7.57	7.43	7.57	3239328
1994-07-13	7.54	7.54	7.46	7.54	3424464
1994-07-14	7.57	7.75	7.54	7.64	6796434
1994-07-15	7.64	7.66	7.46	7.61	5773467
1994-07-18	7.57	7.57	7.43	7.57	6285825
1994-07-19	7.54	7.71	7.54	7.71	3905325
1994-07-20	7.71	7.71	7.61	7.71	3566202
1994-07-21	7.68	7.71	7.39	7.61	4791450
1994-07-22	7.57	7.64	7.39	7.43	3640746
1994-07-25	7.46	7.50	7.43	7.50	2268510
1994-07-26	7.57	7.64	7.54	7.54	3757287
1994-07-27	7.54	7.55	7.43	7.46	2630031
1994-07-28	7.46	7.54	7.43	7.50	2535189
1994-07-29	7.54	7.61	7.50	7.57	2396250
1994-08-01	7.50	7.68	7.50	7.68	3072393
1994-08-02	7.68	7.79	7.61	7.79	6013548
1994-08-03	7.71	7.89	7.68	7.89	5473542
1994-08-04	7.86	7.96	7.82	7.96	6109089
1994-08-05	7.89	7.96	7.86	7.93	2444196
1994-08-08	7.93	7.93	7.71	7.75	2731170
1994-08-09	7.71	7.79	7.57	7.79	6140937
1994-08-10	7.75	7.82	7.68	7.71	3101790
1994-08-11	7.71	7.75	7.64	7.71	4423281
1994-08-12	7.71	7.96	7.71	7.93	5556135
1994-08-15	7.96	7.96	7.89	7.89	3459111
1994-08-16	7.93	7.96	7.79	7.82	3445812
1994-08-17	7.89	7.93	7.79	7.89	2736420
1994-08-18	7.82	7.89	7.79	7.79	2281110
1994-08-19	7.86	7.86	7.75	7.82	5624379
1994-08-22	7.75	7.89	7.75	7.89	2056428
1994-08-23	7.93	8.07	7.89	7.96	5876358
1994-08-24	7.96	8.11	7.86	8.07	5343705
1994-08-25	8.07	8.14	8.00	8.00	4246545
1994-08-26	8.04	8.14	7.96	7.96	5891058
1994-08-29	8.04	8.11	8.00	8.11	4012764
1994-08-30	8.07	8.14	8.00	8.14	2964252
1994-08-31	8.07	8.18	8.04	8.04	5297157
1994-09-01	8.00	8.14	7.96	8.14	3027246
1994-09-02	8.29	8.46	8.25	8.29	10531671
1994-09-06	8.39	8.68	8.39	8.68	13698909
1994-09-07	8.68	8.82	8.54	8.54	9613347
1994-09-08	8.43	8.72	8.36	8.64	7967436
1994-09-09	8.57	8.75	8.50	8.72	7954485
1994-09-12	8.75	8.93	8.72	8.79	14932554
1994-09-13	8.82	8.89	8.68	8.75	8455644
1994-09-14	8.72	9.14	8.68	9.04	14907357
1994-09-15	8.97	9.04	8.93	9.00	5964903
1994-09-16	8.86	8.97	8.75	8.79	9933222
1994-09-19	8.86	9.04	8.82	8.93	6752685
1994-09-20	8.79	8.86	8.50	8.54	5810916
1994-09-21	8.54	8.72	8.50	8.64	8635530
1994-09-22	8.64	8.86	8.64	8.75	5122521
1994-09-23	8.75	8.97	8.75	8.82	4559418
1994-09-26	8.79	8.82	8.72	8.72	3812232
1994-09-27	8.75	8.86	8.72	8.75	4920588
1994-09-28	8.79	8.89	8.75	8.79	3924921
1994-09-29	8.82	8.82	8.64	8.72	5016480
1994-09-30	8.72	8.79	8.64	8.68	4400181
1994-10-03	8.64	8.68	8.54	8.57	4290642
1994-10-04	8.68	8.89	8.57	8.64	11285160
1994-10-05	8.64	8.68	8.46	8.57	8615232
1994-10-06	8.64	8.68	8.54	8.54	5046228
1994-10-07	8.57	8.61	8.46	8.54	5320956
1994-10-10	8.61	8.68	8.57	8.68	3206433
1994-10-11	8.75	8.82	8.68	8.72	5598834
1994-10-12	8.72	8.72	8.61	8.64	4239195
1994-10-13	8.79	8.89	8.72	8.79	6412515
1994-10-14	8.79	8.82	8.68	8.79	3055245
1994-10-17	8.72	8.86	8.72	8.75	1873392
1994-10-18	8.75	8.79	8.68	8.72	2199915
1994-10-19	8.72	8.82	8.64	8.75	3186834
1994-10-20	8.72	8.75	8.61	8.64	2603781
1994-10-21	8.61	8.68	8.57	8.64	4312341
1994-10-24	8.64	8.72	8.43	8.43	5813364
1994-10-25	8.39	8.72	8.39	8.54	7333638
1994-10-26	8.61	8.64	8.43	8.46	5213514
1994-10-27	8.54	8.79	8.50	8.79	6894774
1994-10-28	8.75	8.93	8.68	8.86	6648396
1994-10-31	8.86	8.89	8.79	8.82	4532820
1994-11-01	8.75	8.89	8.75	8.79	4367286
1994-11-02	8.79	8.93	8.79	8.89	3047544
1994-11-03	8.86	8.89	8.75	8.89	5512389
1994-11-04	8.86	8.93	8.72	8.72	6587499
1994-11-07	8.75	8.79	8.72	8.72	5178867
1994-11-08	8.75	8.79	8.68	8.72	5581335
1994-11-09	8.82	8.82	8.68	8.75	7161453
1994-11-10	8.79	8.97	8.75	8.79	5502591
1994-11-11	8.82	9.00	8.82	8.97	6835281
1994-11-14	9.00	9.04	8.89	8.93	19432479
1994-11-15	8.93	8.97	8.86	8.97	3747837
1994-11-16	8.93	9.00	8.89	8.93	8275761
1994-11-17	8.93	8.93	8.79	8.86	4852695
1994-11-18	8.82	8.86	8.61	8.75	6858729
1994-11-21	8.75	8.79	8.39	8.39	4931088
1994-11-22	8.29	8.36	8.07	8.07	8189316
1994-11-23	8.07	8.39	8.04	8.36	9256029
1994-11-25	8.36	8.43	8.36	8.36	1083510
1994-11-28	8.36	8.50	8.36	8.46	3670494
1994-11-29	8.39	8.61	8.39	8.61	2954802
1994-11-30	8.54	8.57	8.45	8.46	4538421
1994-12-01	8.46	8.54	8.46	8.50	2909658
1994-12-02	8.50	8.54	8.43	8.54	2475693
1994-12-05	8.54	8.57	8.46	8.46	2721372
1994-12-06	8.46	8.54	8.46	8.54	5269509
1994-12-07	8.46	8.46	8.39	8.46	4259493
1994-12-08	8.46	8.50	8.21	8.25	4751904
1994-12-09	8.18	8.25	8.11	8.21	4664409
1994-12-12	8.18	8.43	8.14	8.39	3554304
1994-12-13	8.43	8.46	8.29	8.32	4367634
1994-12-14	8.29	8.39	8.21	8.36	4715157
1994-12-15	8.39	8.39	8.29	8.32	3893775
1994-12-16	8.39	8.46	8.32	8.39	7522971
1994-12-19	8.39	8.43	8.29	8.36	3890976
1994-12-20	8.36	8.36	8.29	8.32	3335571
1994-12-21	8.36	8.39	8.32	8.36	4481376
1994-12-22	8.36	8.43	8.36	8.43	2525388
1994-12-23	8.39	8.43	8.36	8.39	1353336
1994-12-27	8.43	8.46	8.36	8.39	3157437
1994-12-28	8.39	8.43	8.36	8.43	1322190
1994-12-29	8.43	8.43	8.32	8.39	2515239
1994-12-30	8.39	8.43	8.36	8.43	3284826
1995-01-03	8.39	8.43	8.29	8.36	4625565
1995-01-04	8.39	8.43	8.36	8.39	3759387
1995-01-05	8.39	8.50	8.39	8.43	4769751
1995-01-06	8.46	8.50	8.43	8.46	3073794
1995-01-09	8.43	8.46	8.39	8.43	2840013
1995-01-10	8.46	8.61	8.46	8.50	4832397
1995-01-11	8.50	8.57	8.46	8.57	2921556
1995-01-12	8.54	8.54	8.46	8.50	3016749
1995-01-13	8.50	8.57	8.46	8.57	5453244
1995-01-16	8.57	8.68	8.57	8.64	5629629
1995-01-17	8.64	8.75	8.61	8.68	5941803
1995-01-18	8.75	8.75	8.64	8.72	3062244
1995-01-19	8.68	8.68	8.57	8.64	3694992
1995-01-20	8.64	8.64	8.54	8.61	7978635
1995-01-23	8.54	8.61	8.50	8.57	5466195
1995-01-24	8.54	8.61	8.50	8.57	3841980
1995-01-25	8.54	8.68	8.50	8.57	17793216
1995-01-26	8.61	8.64	8.50	8.54	6996615
1995-01-27	8.57	8.64	8.54	8.64	5922555
1995-01-30	8.61	8.79	8.61	8.79	3711789
1995-01-31	8.79	9.00	8.75	9.00	9022596
1995-02-01	9.00	9.11	9.00	9.04	12739287
1995-02-02	9.04	9.07	9.00	9.07	3222531
1995-02-03	9.07	9.36	9.07	9.22	13007364
1995-02-06	9.22	9.29	9.18	9.18	5748969
1995-02-07	9.18	9.25	9.14	9.25	7244745
1995-02-08	9.22	9.25	9.14	9.18	6040146
1995-02-09	9.18	9.22	9.07	9.14	4252845
1995-02-10	9.11	9.14	9.00	9.07	7766553
1995-02-13	9.07	9.18	9.04	9.18	4426431
1995-02-14	9.47	9.68	9.47	9.57	22684758
1995-02-15	9.64	9.68	9.47	9.57	12422913
1995-02-16	9.54	9.57	9.36	9.39	6959868
1995-02-17	9.43	9.64	9.39	9.64	11298807
1995-02-21	9.61	9.64	9.43	9.50	5210715
1995-02-22	9.50	9.57	9.47	9.47	4213647
1995-02-23	9.50	9.72	9.50	9.57	8520738
1995-02-24	9.57	9.64	9.54	9.57	4900290
1995-02-27	9.61	9.86	9.57	9.72	9528306
1995-02-28	9.68	9.75	9.61	9.61	5740920
1995-03-01	9.54	9.64	9.54	9.57	6772986
1995-03-02	9.54	9.64	9.54	9.57	6932571
1995-03-03	9.57	9.57	9.47	9.54	3694992
1995-03-06	9.50	9.50	9.36	9.47	3658593
1995-03-07	9.39	9.43	9.14	9.36	4155552
1995-03-08	9.39	9.43	9.22	9.39	4636764
1995-03-09	9.32	9.36	9.11	9.14	4429581
1995-03-10	9.18	9.39	9.18	9.32	5237313
1995-03-13	9.36	9.50	9.32	9.43	6889524
1995-03-14	9.54	9.54	9.43	9.47	4407531
1995-03-15	9.39	9.43	9.25	9.29	5899806
1995-03-16	9.29	9.47	9.29	9.43	4257393
1995-03-17	9.43	9.47	9.29	9.29	7682559
1995-03-20	9.32	9.54	9.25	9.54	3823431
1995-03-21	9.50	9.54	9.32	9.36	4038663
1995-03-22	9.36	9.47	9.32	9.47	2871510
1995-03-23	9.39	9.50	9.36	9.39	3178785
1995-03-24	9.57	9.72	9.54	9.72	4483125
1995-03-27	9.72	10.14	9.64	10.07	8906757
1995-03-28	10.14	10.29	9.93	9.93	12799134
1995-03-29	9.97	10.00	9.72	9.86	6351621
1995-03-30	9.93	10.04	9.82	10.04	7234245
1995-03-31	10.00	10.07	9.93	9.97	5676525
1995-04-03	9.97	10.00	9.89	9.89	5491392
1995-04-04	9.97	10.11	9.93	10.11	6711390
1995-04-05	10.04	10.11	9.97	10.04	3918624
1995-04-06	10.11	10.25	10.04	10.11	7550970
1995-04-07	10.11	10.18	10.00	10.07	4026414
1995-04-10	10.00	10.11	10.00	10.07	5007732
1995-04-11	10.11	10.11	9.97	10.04	2641230
1995-04-12	10.04	10.04	9.93	10.00	1803048
1995-04-13	9.97	10.07	9.79	10.00	2959701
1995-04-17	10.07	10.07	9.86	9.86	6796782
1995-04-18	9.86	9.93	9.79	9.79	4259844
1995-04-19	9.86	9.97	9.82	9.97	4458627
1995-04-20	10.04	10.14	9.97	10.07	6678492
1995-04-21	10.07	10.07	9.89	10.00	5078427
1995-04-24	9.93	10.00	9.89	10.00	3478359
1995-04-25	10.00	10.04	9.93	9.93	3395766
1995-04-26	9.97	10.00	9.86	9.97	1961235
1995-04-27	10.00	10.00	9.89	9.93	2477442
1995-04-28	9.93	9.97	9.86	9.93	3306525
1995-05-01	9.86	9.93	9.82	9.86	4472277
1995-05-02	9.79	9.89	9.79	9.86	5447994
1995-05-03	9.86	10.00	9.86	10.00	2700723
1995-05-04	10.04	10.07	9.93	9.93	6189933
1995-05-05	10.00	10.11	9.89	10.04	4797399
1995-05-08	10.07	10.14	9.97	9.97	3276426
1995-05-09	10.07	10.18	10.00	10.14	3990018
1995-05-10	10.18	10.18	9.97	10.07	10820748
1995-05-11	10.04	10.22	10.00	10.18	5906808
1995-05-12	10.14	10.18	10.04	10.07	6364569
1995-05-15	10.11	10.18	10.07	10.11	4791801
1995-05-16	10.14	10.29	10.14	10.22	4824348
1995-05-17	10.22	10.25	10.07	10.14	5986599
1995-05-18	10.14	10.14	10.04	10.04	6827931
1995-05-19	10.00	10.04	9.86	9.89	11680626
1995-05-22	9.89	10.04	9.89	10.00	4189149
1995-05-23	10.00	10.14	9.97	10.11	4575519
1995-05-24	10.11	10.18	10.04	10.14	5784318
1995-05-25	10.14	10.14	10.04	10.04	3561303
1995-05-26	10.00	10.04	9.97	10.00	3858777
1995-05-30	10.00	10.04	9.97	9.97	2123622
1995-05-31	9.97	10.18	9.97	10.14	6177333
1995-06-01	10.22	10.36	10.11	10.32	8187918
1995-06-02	10.29	10.43	10.22	10.32	5206164
1995-06-05	10.39	10.43	10.18	10.18	7463826
1995-06-06	10.22	10.29	10.07	10.11	3454212
1995-06-07	10.07	10.11	9.89	9.93	3669444
1995-06-08	9.93	10.04	9.86	9.86	5296809
1995-06-09	9.82	9.97	9.75	9.89	6663444
1995-06-12	9.93	10.04	9.86	9.93	2683575
1995-06-13	9.93	10.18	9.93	10.11	4799148
1995-06-14	10.11	10.14	9.97	10.04	3137487
1995-06-15	10.04	10.11	10.00	10.07	2361603
1995-06-16	10.07	10.07	9.97	10.00	7239495
1995-06-19	10.00	10.14	9.97	10.07	4566069
1995-06-20	10.04	10.07	9.93	10.00	6179085
1995-06-21	10.07	10.36	10.04	10.29	7288842
1995-06-22	10.36	10.57	10.32	10.47	11329956
1995-06-23	10.47	10.50	10.36	10.43	4384785
1995-06-26	10.39	10.47	10.14	10.18	3361470
1995-06-27	10.18	10.25	10.00	10.11	5404950
1995-06-28	10.07	10.18	10.04	10.07	3266277
1995-06-29	10.11	10.18	10.00	10.14	3455961
1995-06-30	10.18	10.25	10.04	10.07	4088709
1995-07-03	10.04	10.11	10.00	10.04	3332772
1995-07-05	10.04	10.22	10.00	10.14	11234064
1995-07-06	10.11	10.25	10.11	10.25	5981352
1995-07-07	10.18	10.50	10.18	10.39	5050428
1995-07-10	10.43	10.50	10.25	10.25	2985249
1995-07-11	10.22	10.32	10.22	10.29	2394150
1995-07-12	10.29	10.43	10.07	10.39	4256694
1995-07-13	10.39	10.43	10.29	10.36	2619180
1995-07-14	10.32	10.50	10.32	10.47	3066093
1995-07-17	10.47	10.50	10.36	10.39	3296373
1995-07-18	10.36	10.36	10.14	10.32	3291474
1995-07-19	10.25	10.29	9.93	10.04	5407050
1995-07-20	10.11	10.14	10.00	10.14	3310722
1995-07-21	10.14	10.25	10.04	10.22	6250827
1995-07-24	10.25	10.36	10.18	10.32	5004231
1995-07-25	10.57	10.89	10.57	10.82	15767235
1995-07-26	10.82	10.97	10.68	10.79	6881826
1995-07-27	10.86	10.97	10.82	10.93	6329922
1995-07-28	10.93	10.93	10.75	10.79	2905107
1995-07-31	10.89	11.07	10.82	11.00	5200566
1995-08-01	11.04	11.07	10.86	11.00	5633130
1995-08-02	11.14	11.14	11.00	11.00	6539205
1995-08-03	10.97	11.32	10.93	11.29	10827747
1995-08-04	11.29	11.36	11.11	11.29	4117056
1995-08-07	11.25	11.36	11.22	11.29	2823564
1995-08-08	11.22	11.25	11.00	11.11	4231146
1995-08-09	11.22	11.22	10.93	11.00	4179702
1995-08-10	11.07	11.25	11.04	11.11	5336004
1995-08-11	11.18	11.18	10.93	11.04	2015130
1995-08-14	11.04	11.25	11.00	11.22	2405349
1995-08-15	11.25	11.32	11.18	11.29	3119988
1995-08-16	11.29	11.32	11.18	11.32	3559203
1995-08-17	11.29	11.43	11.25	11.36	3522804
1995-08-18	11.39	11.50	11.36	11.43	5604783
1995-08-21	11.57	11.64	11.39	11.39	4945086
1995-08-22	11.39	11.47	11.39	11.43	2823564
1995-08-23	11.47	11.47	11.39	11.39	4096758
1995-08-24	11.43	11.50	11.36	11.43	3103539
1995-08-25	11.43	11.54	11.43	11.47	3586851
1995-08-28	11.47	11.59	11.47	11.59	2119071
1995-08-29	11.54	11.54	11.39	11.54	3117189
1995-08-30	11.50	11.54	11.43	11.47	1561569
1995-08-31	11.50	11.57	11.43	11.54	2563536
1995-09-01	11.54	11.72	11.50	11.64	2740272
1995-09-05	11.64	11.86	11.61	11.86	3892725
1995-09-06	11.79	11.86	11.75	11.75	5559987
1995-09-07	11.79	11.93	11.79	11.82	5257962
1995-09-08	11.89	12.00	11.86	12.00	3812931
1995-09-11	12.07	12.22	11.97	12.07	4390383
1995-09-12	12.04	12.14	12.04	12.11	3808731
1995-09-13	12.14	12.14	11.97	12.00	9143688
1995-09-14	12.00	12.50	12.00	12.47	6583650
1995-09-15	12.47	12.75	12.32	12.68	9918873
1995-09-18	12.57	12.61	12.36	12.43	12073644
1995-09-19	12.43	12.82	12.36	12.75	4672461
1995-09-20	12.86	12.89	12.54	12.57	4341387
1995-09-21	12.64	12.68	12.29	12.29	4122657
1995-09-22	12.14	12.43	12.14	12.18	4221348
1995-09-25	12.11	12.36	12.11	12.36	2599932
1995-09-26	12.47	12.54	12.36	12.43	2715774
1995-09-27	12.36	12.36	12.14	12.36	3187533
1995-09-28	12.29	12.57	12.22	12.54	3782133
1995-09-29	12.50	12.68	12.47	12.68	3219732
1995-10-02	12.61	12.75	12.57	12.57	5215965
1995-10-03	12.57	12.61	12.47	12.54	5419998
1995-10-04	12.50	12.57	12.39	12.54	2868009
1995-10-05	12.50	12.61	12.47	12.61	2261511
1995-10-06	12.57	12.64	12.50	12.54	2440695
1995-10-09	12.54	12.54	12.25	12.29	2666778
1995-10-10	12.14	12.29	12.04	12.25	3396465
1995-10-11	12.18	12.54	12.18	12.47	9710289
1995-10-12	12.47	12.72	12.47	12.72	3623598
1995-10-13	12.75	12.89	12.75	12.79	5071776
1995-10-16	12.72	12.75	12.57	12.72	1907691
1995-10-17	12.68	12.79	12.57	12.64	2789616
1995-10-18	12.61	12.75	12.54	12.54	1987134
1995-10-19	12.54	12.57	12.25	12.29	3988266
1995-10-20	12.22	12.29	11.75	11.86	10160004
1995-10-23	11.72	12.14	11.64	12.14	7000815
1995-10-24	12.07	12.14	11.86	11.89	4767303
1995-10-25	12.04	12.04	11.57	11.57	7082010
1995-10-26	11.50	11.61	11.00	11.22	8639028
1995-10-27	11.22	11.86	11.22	11.75	6819180
1995-10-30	11.79	11.82	11.47	11.54	3594201
1995-10-31	11.54	11.75	11.54	11.61	5164518
1995-11-01	11.54	11.72	11.50	11.72	7878894
1995-11-02	11.72	11.89	11.68	11.89	3137487
1995-11-03	11.93	11.97	11.89	11.89	4204899
1995-11-06	11.97	11.97	11.79	11.79	1125156
1995-11-07	11.75	11.75	11.54	11.54	3804183
1995-11-08	11.57	11.89	11.57	11.89	3223929
1995-11-09	12.14	12.39	12.00	12.39	5810214
1995-11-10	12.32	12.36	12.25	12.32	2542188
1995-11-13	12.32	12.32	12.18	12.25	1740753
1995-11-14	12.22	12.25	12.00	12.00	2623731
1995-11-15	12.00	12.25	11.93	12.22	2307006
1995-11-16	12.18	12.39	12.04	12.32	3914073
1995-11-17	12.43	12.72	12.36	12.64	6323973
1995-11-20	12.61	12.64	12.25	12.25	2536938
1995-11-21	12.32	12.43	12.22	12.36	3560952
1995-11-22	12.36	12.39	12.22	12.25	2224413
1995-11-24	12.32	12.43	12.29	12.39	661095
1995-11-27	12.32	12.43	12.32	12.36	2435445
1995-11-28	12.32	12.32	11.93	12.07	5912055
1995-11-29	12.11	12.32	12.11	12.32	2366502
1995-11-30	12.29	12.39	12.14	12.14	2836863
1995-12-01	12.11	12.36	12.07	12.11	2868009
1995-12-04	12.14	12.32	12.00	12.29	3356919
1995-12-05	12.25	12.54	12.22	12.54	2911056
1995-12-06	12.72	12.79	12.61	12.79	4029912
1995-12-07	12.79	12.82	12.64	12.73	3136788
1995-12-08	12.82	12.89	12.45	12.45	2869761
1995-12-11	12.54	12.57	12.22	12.29	3544854
1995-12-12	12.29	12.50	12.25	12.47	1660962
1995-12-13	12.47	12.54	12.36	12.43	1949337
1995-12-14	12.43	12.43	11.97	12.14	2583135
1995-12-15	12.18	12.25	11.86	11.86	8660727
1995-12-18	11.86	11.86	11.64	11.72	3157785
1995-12-19	11.68	12.00	11.64	11.82	4823997
1995-12-20	11.89	12.00	11.72	11.82	5597784
1995-12-21	11.79	11.89	11.47	11.86	3109491
1995-12-22	11.82	11.97	11.79	11.79	2720322
1995-12-26	11.93	11.93	11.79	11.82	3466809
1995-12-27	11.82	11.89	11.79	11.82	4009965
1995-12-28	11.82	11.86	11.64	11.72	4104807
1995-12-29	11.72	11.89	11.72	11.82	3389466
1996-01-02	11.89	12.00	11.79	11.86	6355818
1996-01-03	11.86	11.93	11.79	11.86	11579835
1996-01-04	11.97	12.04	11.72	11.75	5219463
1996-01-05	11.75	11.82	11.64	11.72	4282242
1996-01-08	11.72	11.79	11.72	11.72	1062510
1996-01-09	11.79	11.82	11.54	11.54	4544370
1996-01-10	11.47	11.50	11.07	11.14	8591784
1996-01-11	11.18	11.29	11.14	11.29	5538639
1996-01-12	11.29	11.39	11.04	11.14	8540688
1996-01-15	11.18	11.32	11.04	11.07	5873910
1996-01-16	11.22	11.32	11.07	11.32	6962319
1996-01-17	11.22	11.61	11.14	11.54	8340504
1996-01-18	11.68	11.93	11.54	11.93	7760952
1996-01-19	11.82	12.25	11.79	12.25	7919139
1996-01-22	12.18	12.25	12.11	12.22	4701507
1996-01-23	12.04	12.07	11.79	11.86	6740436
1996-01-24	11.93	11.93	11.61	11.68	6429312
1996-01-25	11.72	11.89	11.57	11.64	8173218
1996-01-26	11.93	12.64	11.93	12.32	19336587
1996-01-29	12.57	12.68	12.39	12.43	8184417
1996-01-30	12.50	12.82	12.47	12.82	6558453
1996-01-31	12.82	13.32	12.64	13.14	9651846
1996-02-01	13.07	13.11	12.75	12.75	5692275
1996-02-02	13.14	13.39	12.75	12.79	12712689
1996-02-05	12.79	13.07	12.72	13.00	4891890
1996-02-06	13.00	13.04	12.86	13.00	4009965
1996-02-07	13.00	13.11	12.89	13.11	3510207
1996-02-08	13.14	13.61	13.11	13.54	8815416
1996-02-09	13.61	13.68	13.25	13.54	9205983
1996-02-12	13.54	13.54	13.39	13.47	4363086
1996-02-13	13.32	13.50	13.32	13.43	4573068
1996-02-14	13.43	13.50	13.36	13.36	4922340
1996-02-15	13.36	13.47	13.32	13.36	3154986
1996-02-16	13.36	13.47	13.22	13.22	6656793
1996-02-20	13.04	13.14	12.89	13.11	5133021
1996-02-21	13.11	13.47	13.11	13.39	5109222
1996-02-22	13.50	13.50	13.36	13.43	4791450
1996-02-23	13.43	13.47	13.04	13.39	8536488
1996-02-26	13.39	13.39	13.04	13.07	4628712
1996-02-27	13.00	13.47	12.93	13.36	6856278
1996-02-28	13.43	13.47	13.11	13.14	5587983
1996-02-29	13.07	13.43	13.04	13.11	3931920
1996-03-01	13.32	13.36	13.18	13.29	3769185
1996-03-04	13.39	13.47	13.36	13.39	3629196
1996-03-05	13.39	13.50	13.25	13.43	5190066
1996-03-06	13.43	13.50	13.29	13.29	3333120
1996-03-07	13.36	13.39	13.29	13.32	3305124
1996-03-08	13.07	13.07	12.75	12.75	8548038
1996-03-11	12.72	12.93	12.68	12.72	5646078
1996-03-12	12.61	13.04	12.61	12.89	4969935
1996-03-13	12.93	13.04	12.72	12.86	4119156
1996-03-14	13.14	13.57	13.14	13.50	10366485
1996-03-15	13.57	13.86	13.47	13.82	9693492
1996-03-18	13.86	14.00	13.82	13.93	3922821
1996-03-19	14.00	14.04	13.75	13.97	6293175
1996-03-20	13.93	13.97	13.75	13.89	3462612
1996-03-21	13.97	13.97	13.72	13.86	2329404
1996-03-22	13.86	13.93	13.75	13.93	1877592
1996-03-25	13.86	14.14	13.86	14.04	4351185
1996-03-26	13.97	14.00	13.82	13.93	2658027
1996-03-27	13.93	14.00	13.75	13.82	3993165
1996-03-28	13.75	14.14	13.72	14.14	4984983
1996-03-29	14.18	14.36	14.11	14.11	7107906
1996-04-01	14.18	14.36	14.18	14.36	4286442
1996-04-02	14.32	14.36	14.22	14.36	2595033
1996-04-03	14.29	14.32	14.14	14.29	2831964
1996-04-04	14.25	14.50	14.22	14.47	5022780
1996-04-08	14.00	14.11	13.68	13.93	4954887
1996-04-09	14.07	14.07	13.43	13.54	4710258
1996-04-10	13.50	13.57	13.00	13.11	5484393
1996-04-11	13.14	13.32	12.89	13.18	7540122
1996-04-12	13.32	13.61	13.29	13.43	4526871
1996-04-15	13.61	13.72	13.47	13.72	2758818
1996-04-16	13.64	13.64	13.47	13.50	2382600
1996-04-17	13.43	13.75	13.36	13.68	3135738
1996-04-18	13.64	13.79	13.43	13.47	3000999
1996-04-19	13.50	13.61	13.14	13.29	5239413
1996-04-22	13.43	13.75	13.39	13.50	3333471
1996-04-23	13.47	13.50	13.25	13.43	2071125
1996-04-24	13.36	13.39	13.00	13.32	5464443
1996-04-25	13.32	13.61	13.25	13.57	4181451
1996-04-26	13.61	14.00	13.61	13.82	4728804
1996-04-29	13.72	13.86	13.72	13.79	2488992
1996-04-30	13.79	13.89	13.79	13.86	3192783
1996-05-01	13.79	13.93	13.79	13.86	3529806
1996-05-02	13.79	13.93	13.43	13.50	3884325
1996-05-03	13.57	13.72	13.25	13.50	4429929
1996-05-06	13.39	13.47	13.04	13.11	7228296
1996-05-07	13.14	13.43	13.14	13.18	3672243
1996-05-08	13.04	13.75	12.97	13.68	6158085
1996-05-09	13.61	13.64	13.18	13.39	5487891
1996-05-10	13.47	13.72	13.47	13.57	3054894
1996-05-13	13.61	13.72	13.47	13.68	2296158
1996-05-14	13.68	13.79	13.47	13.57	3479760
1996-05-15	13.57	13.72	13.36	13.50	3175983
1996-05-16	13.29	13.54	13.29	13.36	3673644
1996-05-17	13.43	13.54	13.14	13.43	3452460
1996-05-20	13.54	13.57	13.47	13.54	2533788
1996-05-21	13.50	13.68	13.43	13.50	2570886
1996-05-22	13.57	13.72	13.54	13.64	3546255
1996-05-23	13.72	13.79	13.50	13.57	4836597
1996-05-24	13.57	13.61	13.47	13.54	2550936
1996-05-28	13.54	13.64	13.29	13.29	2569485
1996-05-29	13.25	13.47	13.25	13.39	3428313
1996-05-30	13.32	13.36	13.11	13.18	8001381
1996-05-31	13.22	13.25	12.97	13.07	4114605
1996-06-03	13.07	13.11	12.82	12.86	4717605
1996-06-04	12.93	13.07	12.89	12.93	4886991
1996-06-05	13.00	13.36	12.97	13.29	4057212
1996-06-06	13.64	13.64	13.00	13.00	5168367
1996-06-07	12.82	13.00	12.82	12.97	6845430
1996-06-10	13.04	13.11	12.93	13.04	2378052
1996-06-11	13.04	13.14	12.86	12.89	3156387
1996-06-12	13.00	13.04	12.86	12.86	4213647
1996-06-13	12.89	13.11	12.86	12.86	3696042
1996-06-14	12.93	13.00	12.75	12.82	3468210
1996-06-17	12.89	12.93	12.72	12.82	2559336
1996-06-18	12.97	13.00	12.79	12.82	4743153
1996-06-19	12.86	13.00	12.82	12.82	3533655
1996-06-20	12.89	12.89	12.39	12.39	7710207
1996-06-21	12.47	12.64	12.47	12.64	8268411
1996-06-24	12.68	12.89	12.64	12.75	3963768
1996-06-25	12.82	12.97	12.79	12.89	3104940
1996-06-26	12.86	12.89	12.79	12.89	2939055
1996-06-27	12.82	13.00	12.72	12.97	4924440
1996-06-28	13.00	13.00	12.72	12.75	4209798
1996-07-01	12.82	12.93	12.75	12.93	3292524
1996-07-02	12.79	12.93	12.75	12.86	2558286
1996-07-03	12.79	12.89	12.72	12.89	2945004
1996-07-05	12.72	12.72	12.36	12.43	1919589
1996-07-08	12.36	12.50	12.14	12.22	3570402
1996-07-09	12.25	12.50	12.25	12.39	3142737
1996-07-10	12.43	12.43	12.11	12.22	4444980
1996-07-11	12.22	12.22	11.75	11.97	4872294
1996-07-12	11.93	12.14	11.82	12.04	3726138
1996-07-15	11.97	12.00	11.57	11.72	4682610
1996-07-16	11.72	11.97	11.25	11.86	7090059
1996-07-17	12.14	12.25	11.86	12.07	3520356
1996-07-18	12.18	12.29	11.86	12.04	4106556
1996-07-19	12.00	12.00	11.72	11.82	3296025
1996-07-22	11.82	11.82	11.61	11.68	3013947
1996-07-23	12.00	12.11	11.75	11.82	7395234
1996-07-24	11.68	12.22	11.68	12.11	6242778
1996-07-25	12.29	12.36	12.25	12.32	3718788
1996-07-26	12.43	12.57	12.36	12.50	4007865
1996-07-29	12.43	12.61	12.39	12.47	3493758
1996-07-30	12.54	12.57	12.43	12.54	2585934
1996-07-31	12.47	12.64	12.47	12.50	2570535
1996-08-01	12.54	12.86	12.50	12.86	5223315
1996-08-02	13.00	13.14	12.89	13.00	5923257
1996-08-05	12.93	12.97	12.75	12.86	2481993
1996-08-06	12.86	12.89	12.72	12.86	2202714
1996-08-07	13.04	13.07	12.79	12.89	2258361
1996-08-08	12.89	12.89	12.68	12.79	2266059
1996-08-09	12.79	13.04	12.79	13.00	2820414
1996-08-12	12.93	13.04	12.89	13.00	2015481
1996-08-13	12.93	12.97	12.82	12.82	1708557
1996-08-14	12.82	12.93	12.82	12.86	1888791
1996-08-15	12.86	12.89	12.79	12.82	1546521
1996-08-16	12.89	12.93	12.86	12.93	2697573
1996-08-19	12.89	12.93	12.79	12.89	1985034
1996-08-20	12.86	12.97	12.82	12.89	2144271
1996-08-21	12.93	13.04	12.86	13.04	2282508
1996-08-22	13.07	13.18	13.00	13.11	6696690
1996-08-23	13.07	13.14	12.97	13.11	2688126
1996-08-26	13.04	13.04	12.89	13.04	2128872
1996-08-27	13.04	13.11	13.00	13.04	1723605
1996-08-28	13.07	13.07	12.93	12.97	1841547
1996-08-29	12.93	13.00	12.61	12.68	2937303
1996-08-30	12.68	12.68	12.39	12.50	3976719
1996-09-03	12.22	12.43	12.18	12.36	4874742
1996-09-04	12.36	12.47	12.32	12.39	2883759
1996-09-05	12.32	12.36	12.18	12.29	1950036
1996-09-06	12.29	12.39	12.18	12.29	3470310
1996-09-09	12.36	12.54	12.32	12.47	3287976
1996-09-10	12.50	12.54	12.32	12.32	3232329
1996-09-11	12.29	12.50	12.25	12.43	3978819
1996-09-12	12.54	12.64	12.50	12.61	3997716
1996-09-13	12.72	12.79	12.68	12.75	6519606
1996-09-16	12.86	13.25	12.82	13.11	4906941
1996-09-17	13.14	13.22	12.82	12.86	4408932
1996-09-18	12.89	12.89	12.68	12.75	3133638
1996-09-19	12.72	12.89	12.64	12.82	3144486
1996-09-20	12.89	13.00	12.86	12.97	4581468
1996-09-23	12.82	12.93	12.75	12.86	2271660
1996-09-24	12.89	13.04	12.75	12.86	3396117
1996-09-25	12.93	13.18	12.79	13.11	4114956
1996-09-26	13.14	13.39	12.97	13.14	7951686
1996-09-27	13.14	13.29	13.04	13.22	3127338
1996-09-30	13.22	13.36	13.18	13.22	3187182
1996-10-01	13.18	13.43	13.07	13.29	2709474
1996-10-02	13.39	13.47	13.36	13.39	2518740
1996-10-03	13.47	13.50	13.22	13.29	2366502
1996-10-04	13.43	13.68	13.43	13.57	5263911
1996-10-07	13.64	13.72	13.54	13.64	2291259
1996-10-08	13.57	13.64	13.47	13.54	2966352
1996-10-09	13.50	13.54	13.36	13.39	2097723
1996-10-10	13.29	13.32	13.18	13.25	1845744
1996-10-11	13.36	13.50	13.36	13.43	1698057
1996-10-14	13.50	13.68	13.50	13.54	3348171
1996-10-15	13.68	13.68	13.36	13.39	2432295
1996-10-16	13.47	13.54	13.29	13.54	2721723
1996-10-17	13.61	13.64	13.43	13.50	2817963
1996-10-18	13.50	13.50	13.25	13.39	3804183
1996-10-21	13.32	13.43	13.22	13.32	2691975
1996-10-22	13.32	13.32	13.18	13.29	2436846
1996-10-23	13.22	13.47	13.22	13.32	2985249
1996-10-24	13.36	13.39	13.14	13.36	2384700
1996-10-25	13.29	13.36	13.25	13.32	1725006
1996-10-28	13.39	13.43	13.22	13.32	2042079
1996-10-29	13.25	13.32	12.97	13.07	7851945
1996-10-30	13.07	13.25	13.04	13.22	6831429
1996-10-31	13.22	13.47	13.18	13.43	7517022
1996-11-01	13.43	13.54	13.32	13.43	2662227
1996-11-04	13.36	13.61	13.36	13.57	3878727
1996-11-05	13.64	13.86	13.64	13.82	4656711
1996-11-06	13.93	14.04	13.79	13.86	6460110
1996-11-07	13.79	13.86	13.64	13.82	4881393
1996-11-08	13.89	14.04	13.86	14.00	7150254
1996-11-11	14.04	14.29	14.00	14.29	8526339
1996-11-12	14.25	14.50	14.25	14.39	7971285
1996-11-13	14.36	14.43	14.29	14.36	2927856
1996-11-14	14.25	14.50	14.25	14.50	3311424
1996-11-15	14.54	14.54	14.43	14.54	4304640
1996-11-18	14.50	14.54	14.32	14.54	1996584
1996-11-19	14.47	14.54	14.39	14.50	2301057
1996-11-20	14.47	14.64	14.43	14.50	3350271
1996-11-21	14.57	14.57	14.43	14.43	4189500
1996-11-22	14.50	14.89	14.47	14.82	4306041
1996-11-25	14.75	15.04	14.75	15.00	5131971
1996-11-26	15.04	15.43	15.00	15.14	6489507
1996-11-27	15.18	15.18	14.89	15.00	3191733
1996-11-29	15.04	15.04	14.93	14.93	749286
1996-12-02	14.79	14.86	14.72	14.82	2288808
1996-12-03	14.86	14.86	14.47	14.50	3520356
1996-12-04	14.64	14.97	14.64	14.75	5292957
1996-12-05	14.75	14.89	14.72	14.75	3312822
1996-12-06	14.43	14.86	14.39	14.72	5193915
1996-12-09	14.75	14.86	14.75	14.86	1722207
1996-12-10	14.97	16.00	14.89	15.68	9703641
1996-12-11	15.57	15.61	15.14	15.29	10526772
1996-12-12	15.43	15.68	15.32	15.39	7311939
1996-12-13	15.14	15.89	15.07	15.29	7876092
1996-12-16	15.36	15.54	15.25	15.25	4397382
1996-12-17	15.07	15.25	15.00	15.14	4701858
1996-12-18	15.14	15.39	15.11	15.32	5047278
1996-12-19	15.47	15.64	15.29	15.61	4273842
1996-12-20	16.14	16.18	15.86	16.04	7734354
1996-12-23	16.00	16.36	15.97	16.25	3364620
1996-12-24	16.18	17.25	16.14	17.04	4712007
1996-12-26	16.82	16.82	16.22	16.25	5042379
1996-12-27	16.32	16.72	16.11	16.68	4844646
1996-12-30	16.68	16.68	16.18	16.39	3918972
1996-12-31	16.32	16.39	16.07	16.14	4710606
1997-01-02	16.00	16.04	15.32	15.61	5262162
1997-01-03	15.68	15.75	15.50	15.57	5402850
1997-01-06	15.68	16.00	15.54	15.75	6003048
1997-01-07	15.79	16.47	15.68	16.47	13857093
1997-01-08	16.57	16.61	16.14	16.32	8805264
1997-01-09	16.32	16.57	16.29	16.36	3112641
1997-01-10	16.14	16.50	15.97	16.39	6873777
1997-01-13	16.32	16.54	16.25	16.29	4334388
1997-01-14	16.36	16.72	16.32	16.61	5292609
1997-01-15	16.61	17.04	16.54	16.86	15190134
1997-01-16	16.86	16.89	16.64	16.72	5277558
1997-01-17	16.68	17.04	16.68	17.04	5359452
1997-01-20	17.07	17.47	17.04	17.04	7411680
1997-01-21	16.97	17.18	16.79	17.07	5683875
1997-01-22	17.07	17.72	17.00	17.57	11523489
1997-01-23	17.68	18.25	17.32	17.36	8355204
1997-01-24	17.43	17.86	17.25	17.47	7701456
1997-01-27	17.61	17.72	16.93	17.00	5866209
1997-01-28	17.36	17.36	16.86	17.00	6489858
1997-01-29	17.00	17.43	17.00	17.43	4053360
1997-01-30	17.50	17.75	17.43	17.64	5297859
1997-01-31	17.64	17.89	17.57	17.75	3895875
1997-02-03	17.72	17.79	17.54	17.68	3093390
1997-02-04	17.61	17.64	17.36	17.47	3430413
1997-02-05	17.68	17.86	17.11	17.43	8051427
1997-02-06	17.57	17.93	17.57	17.72	6996615
1997-02-07	18.36	18.86	18.11	18.68	9319722
1997-02-10	18.57	18.79	18.47	18.57	6947970
1997-02-11	18.82	19.14	18.61	19.14	8776569
1997-02-12	19.22	19.32	19.11	19.25	5212464
1997-02-13	19.14	19.57	19.14	19.54	6640695
1997-02-14	19.57	19.79	19.43	19.47	8620131
1997-02-18	19.39	20.00	19.39	19.93	5078775
1997-02-19	19.86	20.00	19.29	19.39	9888075
1997-02-20	19.36	19.54	19.14	19.22	4356786
1997-02-21	19.14	19.25	18.97	19.22	4319688
1997-02-24	19.11	19.18	18.79	18.89	3122439
1997-02-25	19.00	19.36	18.97	19.14	5439945
1997-02-26	19.14	19.22	18.57	18.86	5407749
1997-02-27	18.75	18.93	18.39	18.39	3191733
1997-02-28	18.00	19.00	18.00	18.75	5974701
1997-03-03	18.57	18.79	18.43	18.64	4300440
1997-03-04	18.64	18.89	18.47	18.64	4459326
1997-03-05	18.75	19.18	18.75	19.04	4849896
1997-03-06	19.11	19.29	18.79	18.82	6869928
1997-03-07	18.93	19.18	18.89	19.07	5345454
1997-03-10	19.07	19.43	19.07	19.32	3926673
1997-03-11	19.39	19.39	19.07	19.07	2114523
1997-03-12	19.04	19.18	18.89	18.93	4709907
1997-03-13	18.86	18.93	18.39	18.39	4864245
1997-03-14	18.47	18.61	18.29	18.43	4826448
1997-03-17	18.22	18.39	17.97	18.22	4688208
1997-03-18	18.29	18.43	18.07	18.14	5375202
1997-03-19	17.97	18.36	17.97	18.18	4636413
1997-03-20	18.43	18.72	18.18	18.36	4708158
1997-03-21	18.47	18.54	18.39	18.54	4531770
1997-03-24	18.50	19.00	18.25	18.93	3262428
1997-03-25	19.07	19.07	18.64	18.72	3945219
1997-03-26	18.50	18.72	18.39	18.39	3268026
1997-03-27	18.50	18.50	17.36	17.75	6297375
1997-03-31	17.43	17.61	17.07	17.11	10979634
1997-04-01	17.11	17.47	16.82	17.36	6405165
1997-04-02	17.14	17.25	16.57	16.72	5302056
1997-04-03	16.72	17.07	16.43	16.97	6357570
1997-04-04	16.89	17.25	16.72	17.00	5821413
1997-04-07	17.14	17.29	17.04	17.14	4877193
1997-04-08	17.22	17.57	17.14	17.54	4088709
1997-04-09	17.54	17.57	17.29	17.32	2721021
1997-04-10	17.25	17.29	17.00	17.00	1907691
1997-04-11	16.72	16.89	16.43	16.68	4832397
1997-04-14	16.64	16.89	16.54	16.61	2449095
1997-04-15	16.79	17.07	16.57	17.07	5433996
1997-04-16	16.86	17.25	16.75	17.11	3896574
1997-04-17	17.04	17.47	17.00	17.29	3382467
1997-04-18	17.32	17.36	17.07	17.14	2578233
1997-04-21	17.14	17.29	16.75	16.75	2540436
1997-04-22	16.82	17.47	16.68	17.36	3583350
1997-04-23	17.36	17.75	17.29	17.50	3496908
1997-04-24	17.57	18.14	17.18	18.04	5379051
1997-04-25	18.07	18.32	17.43	17.47	5931306
1997-04-28	17.39	18.50	17.39	18.32	5982402
1997-04-29	18.72	19.14	18.64	19.11	6697392
1997-04-30	18.89	19.11	18.64	18.79	5079825
1997-05-01	18.86	18.89	18.64	18.75	3159885
1997-05-02	18.82	19.39	18.82	19.25	4750152
1997-05-05	19.18	19.79	19.07	19.79	4828896
1997-05-06	19.72	19.79	19.36	19.54	5005632
1997-05-07	19.47	19.61	18.86	18.86	3504258
1997-05-08	18.64	19.57	18.61	19.14	4789701
1997-05-09	19.43	19.86	19.22	19.57	3955368
1997-05-12	19.68	19.93	19.47	19.86	3927372
1997-05-13	19.86	19.86	19.47	19.50	3753435
1997-05-14	19.64	19.75	19.50	19.54	4337538
1997-05-15	19.47	19.64	19.43	19.61	2418297
1997-05-16	19.57	19.61	19.25	19.25	4341738
1997-05-19	19.32	19.75	19.25	19.61	3382116
1997-05-20	19.47	20.29	19.43	20.22	5905056
1997-05-21	20.29	20.32	19.86	19.86	5051127
1997-05-22	19.97	19.97	19.61	19.68	4691358
1997-05-23	19.79	19.97	19.64	19.86	2857512
1997-05-27	19.68	19.82	19.64	19.79	2954802
1997-05-28	19.75	19.86	19.64	19.82	4128954
1997-05-29	19.72	19.97	19.64	19.68	2944653
1997-05-30	19.57	20.04	19.47	19.86	3530505
1997-06-02	20.00	20.04	19.61	19.72	2574036
1997-06-03	19.72	20.00	19.64	19.93	3762885
1997-06-04	19.89	19.89	19.57	19.57	3451761
1997-06-05	19.57	19.97	19.36	19.82	3417813
1997-06-06	19.82	20.57	19.72	20.50	4078908
1997-06-09	20.64	20.72	20.22	20.32	4692408
1997-06-10	20.47	20.64	20.36	20.43	3067494
1997-06-11	20.50	20.72	20.39	20.54	2857512
1997-06-12	20.75	21.25	20.72	20.89	4943688
1997-06-13	21.07	22.36	21.07	21.89	16828698
1997-06-16	21.79	21.79	21.22	21.50	8599134
1997-06-17	21.50	22.32	21.50	21.82	9215430
1997-06-18	21.82	22.79	21.82	22.25	11545887
1997-06-19	22.36	22.54	22.18	22.22	7064859
1997-06-20	22.25	22.54	22.25	22.47	6096492
1997-06-23	22.39	22.39	21.68	21.68	4617513
1997-06-24	22.22	22.22	21.70	22.06	5126721
1997-06-25	21.93	22.06	21.57	21.57	5465844
1997-06-26	21.57	21.89	21.29	21.47	4625214
1997-06-27	21.61	21.75	21.47	21.63	3902175
1997-06-30	21.64	21.86	21.29	21.29	6286176
1997-07-01	21.22	21.72	21.06	21.57	5447994
1997-07-02	21.64	21.84	21.50	21.75	4954887
1997-07-03	22.22	23.86	22.16	23.72	6019848
1997-07-07	23.14	23.14	22.32	22.39	8096925
1997-07-08	22.54	22.82	22.04	22.36	6255729
1997-07-09	22.34	22.39	21.86	22.18	5877060
1997-07-10	22.13	22.75	22.00	22.43	6158085
1997-07-11	22.79	23.43	22.68	22.82	9089793
1997-07-14	22.84	22.97	22.31	22.50	5541087
1997-07-15	22.61	23.16	22.56	22.91	6116088
1997-07-16	22.88	23.04	22.50	22.54	5280009
1997-07-17	22.57	22.68	22.18	22.23	4932489
1997-07-18	21.93	22.13	21.73	21.73	6371217
1997-07-21	21.66	22.59	21.47	22.23	4821897
1997-07-22	22.22	22.50	21.97	22.41	5349303
1997-07-23	22.56	22.82	22.52	22.61	6208131
1997-07-24	22.59	22.81	22.25	22.75	3757635
1997-07-25	22.84	23.00	22.70	22.73	3560253
1997-07-28	22.73	23.11	22.45	22.54	5337753
1997-07-29	22.57	23.77	22.57	23.56	9994467
1997-07-30	23.68	23.75	23.36	23.66	5363301
1997-07-31	23.72	24.06	23.66	23.93	4707456
1997-08-01	23.82	24.00	23.48	23.75	3572850
1997-08-04	23.68	24.09	23.66	23.72	3711441
1997-08-05	23.73	23.88	23.59	23.66	3616599
1997-08-06	23.75	24.22	23.66	24.11	3538554
1997-08-07	24.29	24.36	23.64	23.70	6300174
1997-08-08	23.43	23.57	22.93	22.98	6012147
1997-08-11	23.20	23.48	23.11	23.48	5799366
1997-08-12	23.64	23.72	23.14	23.14	3718788
1997-08-13	23.39	23.70	23.23	23.50	5928156
1997-08-14	23.61	23.79	23.50	23.63	4283292
1997-08-15	23.50	23.77	23.04	23.04	3953970
1997-08-18	23.14	23.18	22.73	23.00	5072127
1997-08-19	23.11	23.73	23.06	23.66	5284560
1997-08-20	23.68	23.86	23.64	23.86	2663277
1997-08-21	23.86	23.86	23.18	23.32	3128037
1997-08-22	23.07	23.41	22.97	23.41	2929956
1997-08-25	23.48	23.72	23.04	23.16	2791716
1997-08-26	23.02	23.14	22.57	22.79	3341172
1997-08-27	22.77	22.89	22.41	22.88	4417680
1997-08-28	22.72	22.77	22.36	22.38	3908823
1997-08-29	22.38	22.50	22.22	22.22	3607848
1997-09-02	22.29	22.95	22.27	22.88	3557103
1997-09-03	22.81	23.09	22.81	22.88	2845962
1997-09-04	22.57	23.00	22.57	22.97	3207831
1997-09-05	23.04	23.18	22.72	22.97	2560386
1997-09-08	22.91	23.22	22.75	23.18	3731739
1997-09-09	23.14	23.14	22.86	22.91	2673777
1997-09-10	22.70	22.82	22.52	22.57	3992817
1997-09-11	22.45	22.48	21.89	22.07	4236045
1997-09-12	22.29	22.31	21.86	22.20	4038663
1997-09-15	22.13	22.36	21.97	21.97	3728937
1997-09-16	22.14	23.14	22.14	23.07	6681993
1997-09-17	23.14	23.16	22.86	22.98	3320523
1997-09-18	22.98	23.02	22.75	22.79	3414315
1997-09-19	22.66	22.84	22.66	22.81	4481727
1997-09-22	23.14	23.36	23.07	23.18	3944520
1997-09-23	23.25	23.27	22.93	23.07	2807115
1997-09-24	23.22	23.57	23.06	23.22	5356302
1997-09-25	23.18	23.18	22.84	22.84	2944305
1997-09-26	23.07	23.38	23.04	23.32	3714240
1997-09-29	23.25	23.47	23.02	23.47	3067494
1997-09-30	23.54	23.64	23.36	23.39	3442311
1997-10-01	23.47	23.73	23.43	23.68	4105506
1997-10-02	23.64	24.18	23.64	23.82	5389551
1997-10-03	24.29	24.64	24.00	24.32	5130573
1997-10-06	24.57	24.73	24.43	24.72	3538905
1997-10-07	24.68	24.72	24.38	24.57	2803266
1997-10-08	24.48	24.50	23.95	24.14	2617782
1997-10-09	23.82	24.07	23.72	23.82	2837913
1997-10-10	23.61	23.75	23.59	23.68	1985733
1997-10-13	23.75	23.93	23.56	23.70	1635063
1997-10-14	23.72	23.91	23.59	23.84	2445246
1997-10-15	23.56	23.77	23.54	23.64	2383650
1997-10-16	24.00	24.36	23.61	23.75	4305339
1997-10-17	23.75	23.82	22.95	23.36	5650977
1997-10-20	23.45	23.64	23.23	23.64	2670627
1997-10-21	23.86	24.07	23.72	23.98	2935905
1997-10-22	24.00	24.13	23.84	23.84	1638213
1997-10-23	23.56	23.64	23.16	23.47	3290424
1997-10-24	23.39	23.39	22.72	22.88	6895125
1997-10-27	22.64	22.81	21.07	21.36	5611782
1997-10-28	20.93	22.39	20.57	22.22	9064245
1997-10-29	22.22	22.84	22.14	22.64	7014465
1997-10-30	22.14	22.68	21.93	21.93	7821498
1997-10-31	22.04	22.52	22.04	22.29	3776184
1997-11-03	22.57	22.91	22.54	22.82	3738039
1997-11-04	22.68	22.86	22.56	22.84	2934855
1997-11-05	23.04	23.18	22.81	22.93	3297774
1997-11-06	22.93	23.11	22.72	22.95	3526305
1997-11-07	22.57	22.84	22.50	22.57	4242345
1997-11-10	22.68	22.82	22.38	22.39	4289241
1997-11-11	22.43	22.68	22.27	22.31	2721723
1997-11-12	22.07	22.61	22.07	22.11	4330188
1997-11-13	22.25	22.43	21.70	22.22	5169417
1997-11-14	22.29	22.39	21.97	22.04	5380452
1997-11-17	22.29	22.50	22.22	22.36	4996533
1997-11-18	22.32	22.43	21.88	21.88	4994082
1997-11-19	21.91	22.66	21.86	22.57	6464661
1997-11-20	22.75	22.81	22.47	22.72	4374285
1997-11-21	22.81	22.91	22.43	22.52	4398084
1997-11-24	22.52	22.64	22.07	22.25	2898108
1997-11-25	22.43	22.43	22.06	22.20	2435097
1997-11-26	22.31	22.57	22.31	22.32	2687076
1997-11-28	22.36	22.64	22.34	22.54	1753353
1997-12-01	22.86	23.70	22.73	23.63	7170201
1997-12-02	23.43	23.75	23.43	23.70	4797750
1997-12-03	24.00	24.41	23.81	24.29	6640347
1997-12-04	24.47	24.75	24.38	24.56	7589817
1997-12-05	24.59	24.89	24.39	24.86	5663928
1997-12-08	24.88	25.07	24.73	25.06	3068892
1997-12-09	25.09	25.11	24.88	25.09	3986868
1997-12-10	25.09	25.13	24.66	24.93	4308840
1997-12-11	24.72	24.84	24.43	24.57	4479975
1997-12-12	24.75	24.82	24.54	24.75	3822030
1997-12-15	24.79	25.73	24.77	25.31	7455429
1997-12-16	25.57	26.15	25.43	25.59	7232847
1997-12-17	25.72	25.82	25.47	25.48	4647963
1997-12-18	25.47	25.52	25.18	25.36	3125238
1997-12-19	25.38	25.38	24.56	24.84	7115256
1997-12-22	24.86	25.07	24.68	25.07	3563052
1997-12-23	25.00	25.00	24.32	24.36	4565718
1997-12-24	24.54	24.64	24.32	24.43	1359987
1997-12-26	24.50	24.75	24.50	24.64	1564368
1997-12-29	24.79	24.86	24.73	24.79	2397300
1997-12-30	24.86	25.11	24.70	25.04	2962152
1997-12-31	25.06	25.52	24.95	25.50	2932056
1998-01-02	25.43	25.43	25.23	25.34	3150786
1998-01-05	25.36	25.63	25.22	25.39	4100958
1998-01-06	25.27	25.34	24.75	24.88	3675744
1998-01-07	24.88	24.88	24.27	24.64	4472277
1998-01-08	24.43	24.47	24.07	24.14	2962503
1998-01-09	24.04	24.06	23.25	23.43	5671626
1998-01-12	23.00	23.47	22.93	23.36	4441128
1998-01-13	23.86	23.86	23.50	23.66	2964252
1998-01-14	23.81	23.91	23.70	23.82	3180183
1998-01-15	23.75	23.79	23.22	23.25	3139938
1998-01-16	23.50	23.79	23.43	23.43	4363785
1998-01-20	23.43	23.64	23.34	23.56	4733004
1998-01-21	23.36	23.57	23.32	23.32	2686374
1998-01-22	23.16	23.27	22.72	22.88	3853878
1998-01-23	22.98	23.07	22.39	22.59	3223929
1998-01-26	22.72	22.98	22.56	22.68	4239897
1998-01-27	22.75	23.93	22.73	23.86	7229346
1998-01-28	24.29	24.29	23.64	23.70	7443528
1998-01-29	23.59	24.07	23.57	23.93	5181666
1998-01-30	24.11	24.11	23.81	23.91	4504824
1998-02-02	24.07	24.82	24.07	24.75	6036996
1998-02-03	24.79	24.86	24.61	24.84	2592582
1998-02-04	24.75	25.00	24.64	24.95	3624996
1998-02-05	25.04	25.18	24.54	24.79	5897709
1998-02-06	24.75	25.14	24.73	24.75	4700457
1998-02-09	24.57	24.75	24.18	24.39	4190550
1998-02-10	24.32	25.11	24.32	24.79	4449177
1998-02-11	24.93	25.06	24.75	24.97	2917356
1998-02-12	24.82	25.57	24.56	25.32	4354686
1998-02-13	25.29	25.43	25.22	25.23	2739921
1998-02-17	25.22	25.68	25.22	25.43	3253677
1998-02-18	25.43	25.57	25.23	25.32	4071210
1998-02-19	25.04	25.09	24.68	24.77	4590918
1998-02-20	24.70	25.14	24.54	25.14	6700542
1998-02-23	25.25	25.36	24.88	25.36	3412215
1998-02-24	25.14	25.27	24.95	24.97	3047544
1998-02-25	25.06	25.50	25.06	25.43	3161985
1998-02-26	25.36	25.63	25.31	25.47	3453510
1998-02-27	25.18	25.90	25.11	25.73	5736372
1998-03-02	25.66	26.34	25.63	26.18	7161102
1998-03-03	26.15	26.72	26.11	26.54	5296809
1998-03-04	26.57	26.65	26.16	26.25	3845478
1998-03-05	25.93	26.34	25.90	26.18	3055593
1998-03-06	26.11	26.79	26.11	26.66	2787867
1998-03-09	26.63	26.91	26.29	26.38	3248079
1998-03-10	26.43	26.52	26.13	26.36	4193001
1998-03-11	26.48	26.84	26.34	26.75	3257529
1998-03-12	26.79	26.79	26.50	26.56	2909658
1998-03-13	26.66	26.73	26.34	26.36	2538339
1998-03-16	26.47	26.84	26.47	26.84	2646828
1998-03-17	26.86	27.50	26.82	27.36	5178867
1998-03-18	27.29	27.95	27.23	27.73	3544854
1998-03-19	27.73	27.90	27.56	27.79	3042645
1998-03-20	27.93	28.04	27.54	27.82	4107258
1998-03-23	27.72	27.72	27.15	27.18	3532254
1998-03-24	27.50	27.56	27.32	27.41	3092691
1998-03-25	27.54	27.56	26.86	27.18	5422797
1998-03-26	27.04	27.04	26.57	26.57	3573201
1998-03-27	26.68	26.86	26.38	26.43	3546255
1998-03-30	26.43	26.54	25.90	26.00	4141905
1998-03-31	26.04	26.57	26.04	26.23	5620881
1998-04-01	26.52	26.57	26.25	26.40	4484175
1998-04-02	26.40	27.18	26.36	27.00	4547520
1998-04-03	27.82	28.57	27.61	28.29	10424232
1998-04-06	29.43	30.00	29.20	29.93	11723322
1998-04-07	30.00	30.02	29.43	29.50	7189101
1998-04-08	29.57	29.84	29.48	29.66	5489292
1998-04-09	30.43	31.04	30.41	30.59	6078993
1998-04-13	30.72	30.97	29.43	30.27	8427297
1998-04-14	30.29	30.36	29.73	29.97	5140371
1998-04-15	30.04	30.04	29.47	29.65	3726138
1998-04-16	29.43	29.43	28.79	29.25	4892940
1998-04-17	30.22	30.93	30.00	30.57	11279559
1998-04-20	30.57	30.57	28.99	29.65	8144169
1998-04-21	29.36	29.95	29.22	29.43	4792149
1998-04-22	29.54	30.36	29.50	30.29	6386616
1998-04-23	30.00	30.07	28.97	29.45	6478659
1998-04-24	29.61	30.02	28.81	29.11	6914022
1998-04-27	29.15	29.97	28.61	29.04	12342771
1998-04-28	29.72	29.75	28.90	28.90	6095790
1998-04-29	29.15	29.32	28.79	28.97	5819313
1998-04-30	29.15	29.65	29.13	29.20	8065776
1998-05-01	29.20	30.15	29.20	30.15	3809082
1998-05-04	29.86	30.04	29.68	29.84	3270825
1998-05-05	29.61	30.15	29.27	29.27	4123704
1998-05-06	29.40	29.54	28.29	28.43	6676044
1998-05-07	28.54	28.95	28.45	28.47	5800767
1998-05-08	28.54	29.43	28.54	29.06	4761003
1998-05-11	29.06	29.45	28.93	28.93	3256479
1998-05-12	28.90	29.61	28.75	29.54	4071210
1998-05-13	29.72	30.22	29.61	30.13	5681775
1998-05-14	29.90	30.34	29.75	30.04	4251795
1998-05-15	29.97	30.13	29.72	29.73	3349569
1998-05-18	29.65	29.88	29.38	29.61	3217632
1998-05-19	29.82	29.82	29.25	29.29	3536454
1998-05-20	29.50	30.47	29.41	30.32	5908206
1998-05-21	30.06	30.32	29.66	30.07	6259578
1998-05-22	30.15	30.22	29.63	29.68	2462043
1998-05-26	29.75	29.79	29.15	29.15	3752385
1998-05-27	28.86	29.22	28.43	28.97	5326554
1998-05-28	29.00	29.61	29.00	29.54	3161286
1998-05-29	29.72	29.90	29.32	29.32	3448962
1998-06-01	29.32	29.93	29.32	29.66	3224280
1998-06-02	29.82	29.90	29.50	29.54	3570051
1998-06-03	29.72	29.72	29.29	29.34	3259977
1998-06-04	29.34	29.70	29.18	29.70	3061194
1998-06-05	29.75	29.86	29.48	29.86	3680292
1998-06-08	29.93	31.36	29.84	31.15	5839962
1998-06-09	30.97	30.98	30.22	30.61	3370569
1998-06-10	30.66	30.82	30.32	30.77	3850377
1998-06-11	30.77	31.06	29.73	29.73	3697092
1998-06-12	29.66	29.68	28.79	29.36	6989967
1998-06-15	28.86	29.45	28.86	28.95	4358187
1998-06-16	28.88	29.32	28.56	28.97	5767170
1998-06-17	29.56	30.36	29.41	29.98	4946487
1998-06-18	30.02	30.27	30.00	30.11	3227079
1998-06-19	30.36	30.57	30.11	30.43	5441346
1998-06-22	30.47	30.47	30.15	30.15	2239812
1998-06-23	30.29	30.43	30.16	30.25	3440913
1998-06-24	30.27	31.18	30.06	31.04	5756670
1998-06-25	31.15	31.72	31.07	31.18	6943770
1998-06-26	31.29	31.97	31.29	31.57	3677493
1998-06-29	31.72	32.54	31.72	31.91	6022296
1998-06-30	31.84	32.57	31.59	32.50	5442396
1998-07-01	32.57	32.57	31.43	32.00	5557536
1998-07-02	31.86	32.00	31.63	31.90	1926588
1998-07-06	31.90	32.40	31.88	32.36	4235697
1998-07-07	32.47	33.16	32.34	32.57	4012065
1998-07-08	32.63	32.81	32.43	32.72	2750070
1998-07-09	32.68	32.81	32.48	32.66	3532956
1998-07-10	32.61	33.45	32.50	33.38	4684008
1998-07-13	33.40	33.56	33.23	33.29	2955852
1998-07-14	33.43	33.72	33.07	33.68	2696175
1998-07-15	33.86	33.90	32.73	32.73	3475560
1998-07-16	32.79	33.09	32.75	32.93	2762670
1998-07-17	33.00	33.40	32.97	33.09	2331156
1998-07-20	33.18	33.18	32.57	32.73	2567736
1998-07-21	32.77	32.82	32.13	32.13	2534139
1998-07-22	31.72	31.91	31.07	31.90	5697174
1998-07-23	31.82	32.11	31.00	31.09	3965169
1998-07-24	31.29	31.43	29.88	30.59	5098725
1998-07-27	30.27	32.29	30.18	32.23	6379617
1998-07-28	32.00	32.15	31.15	32.07	6306474
1998-07-29	32.47	32.57	32.00	32.22	4402983
1998-07-30	32.50	32.82	32.31	32.54	2681826
1998-07-31	32.56	32.61	31.43	31.54	4090107
1998-08-03	31.43	31.95	31.36	31.36	3781083
1998-08-04	31.72	31.82	30.40	30.41	5128821
1998-08-05	30.43	31.18	30.15	30.98	7383684
1998-08-06	30.29	30.31	28.75	28.88	17981502
1998-08-07	29.72	29.72	28.86	28.86	12105489
1998-08-10	28.88	29.15	28.61	28.81	4434831
1998-08-11	28.15	28.25	26.61	28.15	12603849
1998-08-12	28.40	28.93	28.11	28.18	9028197
1998-08-13	27.86	28.25	27.15	27.22	6670443
1998-08-14	28.00	28.00	26.72	26.77	6636846
1998-08-17	26.75	27.50	26.29	27.47	5569785
1998-08-18	27.50	28.79	27.48	28.68	6265176
1998-08-19	29.04	29.22	28.66	28.86	5219463
1998-08-20	28.61	28.79	27.72	27.75	5190417
1998-08-21	27.22	27.29	26.54	27.16	8692926
1998-08-24	27.72	27.95	27.38	27.77	4601067
1998-08-25	28.32	28.40	27.22	27.68	3941721
1998-08-26	27.29	27.86	27.09	27.77	5090325
1998-08-27	27.43	27.45	25.57	26.00	11937504
1998-08-28	26.07	26.47	24.82	25.00	8773767
1998-08-31	25.14	25.36	22.27	22.29	12894324
1998-09-01	22.43	24.00	21.22	23.43	15184884
1998-09-02	23.54	24.41	23.47	23.93	7883091
1998-09-03	23.43	23.43	21.16	22.07	14225613
1998-09-04	22.07	22.47	20.43	21.04	15122238
1998-09-08	23.14	23.14	21.82	22.86	15614649
1998-09-09	22.43	23.14	21.61	21.91	8341203
1998-09-10	20.43	20.68	19.43	19.86	19786650
1998-09-11	20.29	22.81	20.00	22.39	15917022
1998-09-14	23.00	23.70	22.88	23.34	10690209
1998-09-15	22.93	24.31	22.86	24.25	10286343
1998-09-16	24.54	25.29	24.32	24.88	12952071
1998-09-17	24.00	24.29	23.82	23.97	9730587
1998-09-18	24.39	24.39	23.72	24.14	7465227
1998-09-21	23.64	24.32	23.23	24.31	6003399
1998-09-22	24.29	24.41	23.14	23.22	9213330
1998-09-23	23.57	23.98	23.00	23.84	14028231
1998-09-24	23.29	23.54	22.00	22.64	14547588
1998-09-25	22.29	23.22	22.14	23.00	13477026
1998-09-28	23.11	24.00	23.07	23.72	10515573
1998-09-29	23.70	23.86	23.00	23.11	6887076
1998-09-30	22.43	22.97	21.43	22.18	12794583
1998-10-01	21.57	21.84	20.57	21.00	11298807
1998-10-02	21.07	21.43	20.36	21.25	12138738
1998-10-05	21.00	21.13	20.11	20.72	8978502
1998-10-06	21.25	21.54	20.22	20.29	9595851
1998-10-07	20.36	21.32	20.04	20.93	19954635
1998-10-08	20.31	20.89	19.14	20.68	14622480
1998-10-09	20.93	22.00	20.11	22.00	10655211
1998-10-12	22.86	23.27	22.63	22.79	8699574
1998-10-13	22.79	23.36	22.18	22.43	5363301
1998-10-14	22.36	24.07	22.27	23.11	9316923
1998-10-15	23.14	25.82	23.06	25.29	10817598
1998-10-16	25.43	25.72	24.63	25.39	14092974
1998-10-19	25.29	26.22	25.29	25.57	8781468
1998-10-20	25.57	26.43	25.57	25.63	8901858
1998-10-21	25.59	25.59	24.57	24.88	7076058
1998-10-22	24.81	25.56	24.61	25.43	5145621
1998-10-23	25.43	25.43	24.88	25.04	4941936
1998-10-26	25.27	26.00	24.75	25.18	6867477
1998-10-27	25.36	26.32	24.66	24.84	9270726
1998-10-28	24.86	25.29	24.61	24.86	5437497
1998-10-29	24.81	24.95	24.31	24.48	7198548
1998-10-30	25.14	25.82	24.93	25.17	7648611
1998-11-02	25.86	26.38	25.50	26.25	6448911
1998-11-03	26.31	26.72	25.75	25.84	6260976
1998-11-04	26.36	26.98	26.25	26.86	9053394
1998-11-05	26.72	27.15	26.40	27.11	5744421
1998-11-06	27.11	27.86	27.09	27.81	5121822
1998-11-09	27.88	27.98	26.95	27.11	6881475
1998-11-10	26.79	26.86	26.50	26.59	5801115
1998-11-11	27.00	27.38	26.34	26.45	5785017
1998-11-12	26.47	26.65	26.00	26.40	3974268
1998-11-13	26.47	27.25	26.47	27.02	3270126
1998-11-16	27.68	28.04	27.50	27.70	6148986
1998-11-17	27.72	29.18	27.65	28.40	9400566
1998-11-18	28.40	29.20	28.15	29.18	6109089
1998-11-19	29.23	29.41	28.88	28.97	4398084
1998-11-20	29.25	30.22	29.25	29.88	6102792
1998-11-23	30.18	31.16	30.02	31.13	6268326
1998-11-24	30.04	30.47	29.81	29.82	7165302
1998-11-25	29.86	30.15	29.45	29.59	4589868
1998-11-27	29.70	29.75	29.43	29.56	1442580
1998-11-30	29.29	29.54	28.59	28.59	4463526
1998-12-01	28.32	28.57	27.81	28.40	5318856
1998-12-02	28.36	29.06	28.29	28.79	4440429
1998-12-03	28.72	28.86	27.43	27.61	5404248
1998-12-04	27.93	28.18	27.72	28.18	5176068
1998-12-07	28.36	28.86	28.22	28.63	2994351
1998-12-08	28.50	28.56	27.56	27.72	4133856
1998-12-09	27.43	27.68	27.38	27.61	5746869
1998-12-10	27.61	27.91	27.50	27.75	3444411
1998-12-11	27.68	27.68	26.52	26.79	6812880
1998-12-14	26.43	27.04	26.07	26.15	4754352
1998-12-15	26.43	27.07	26.31	27.07	4765551
1998-12-16	27.22	27.27	26.48	26.72	3114738
1998-12-17	27.04	28.29	27.02	28.18	7004664
1998-12-18	28.29	28.77	27.95	28.70	6806583
1998-12-21	28.73	29.52	28.70	28.79	3960969
1998-12-22	29.07	29.31	28.86	29.04	2458893
1998-12-23	29.06	29.70	28.86	29.54	3142386
1998-12-24	29.54	29.95	29.40	29.54	1375734
1998-12-28	29.52	29.54	29.07	29.13	2024931
1998-12-29	29.13	30.15	29.11	30.00	3102840
1998-12-30	30.00	30.25	29.79	29.95	2366151
1998-12-31	29.97	30.07	29.22	29.29	2582085
1999-01-04	29.22	30.00	29.00	29.00	3615897
1999-01-05	28.86	28.98	28.25	28.45	5857110
1999-01-06	29.15	29.77	28.81	29.61	6097191
1999-01-07	29.15	30.11	29.13	29.97	5956503
1999-01-08	30.50	31.11	30.16	30.88	5661477
1999-01-11	30.61	31.04	29.29	30.36	5368551
1999-01-12	30.15	30.16	29.06	29.25	3641796
1999-01-13	28.29	28.72	28.15	28.20	5051829
1999-01-14	28.22	28.68	27.11	27.43	6437712
1999-01-15	27.70	29.82	27.68	29.82	7949586
1999-01-19	29.93	29.98	28.56	28.72	6423363
1999-01-20	28.86	30.36	28.68	29.15	6266226
1999-01-21	29.29	29.52	28.31	29.29	5325156
1999-01-22	28.86	28.90	28.00	28.15	6277077
1999-01-25	28.29	29.00	27.93	29.00	6313824
1999-01-26	29.02	29.15	28.59	29.07	4670709
1999-01-27	29.29	29.63	28.40	28.41	4919889
1999-01-28	28.45	28.93	28.29	28.70	5073876
1999-01-29	28.70	29.61	28.47	29.40	5059878
1999-02-01	29.72	29.81	28.77	28.79	3269076
1999-02-02	28.50	28.63	28.02	28.48	4343838
1999-02-03	28.45	28.86	27.81	28.72	6523107
1999-02-04	28.86	29.40	28.43	28.65	6527655
1999-02-05	28.50	28.61	27.79	28.04	6043296
1999-02-08	28.29	28.41	27.54	27.73	5156118
1999-02-09	27.43	27.81	27.25	27.41	6783834
1999-02-10	27.43	27.72	27.18	27.65	4450929
1999-02-11	27.65	29.11	27.65	28.86	5314305
1999-02-12	28.84	29.11	28.20	28.56	4040763
1999-02-16	28.86	29.70	28.84	29.20	4995132
1999-02-17	29.15	30.22	28.90	29.34	6175935
1999-02-18	29.50	29.68	29.07	29.32	6420915
1999-02-19	29.15	30.09	29.15	29.48	5781168
1999-02-22	29.36	31.15	29.36	31.00	6721539
1999-02-23	31.56	32.18	30.93	31.90	10499475
1999-02-24	32.00	32.34	30.73	30.77	6330273
1999-02-25	30.72	30.84	29.86	30.82	4901340
1999-02-26	30.90	31.15	30.50	31.00	8236212
1999-03-01	31.43	31.90	31.15	31.86	8576385
1999-03-02	31.40	32.22	31.29	31.34	6961620
1999-03-03	31.43	31.54	30.65	30.81	5557185
1999-03-04	31.36	32.36	31.25	32.29	7650711
1999-03-05	33.15	33.93	32.93	33.90	8889957
1999-03-08	33.57	33.72	33.15	33.31	5747220
1999-03-09	33.15	34.22	33.15	33.79	5415447
1999-03-10	34.07	34.47	33.57	33.61	4523721
1999-03-11	33.79	35.29	33.73	35.29	7379835
1999-03-12	35.00	36.50	34.79	36.07	8711823
1999-03-15	36.09	36.68	35.65	35.93	6044694
1999-03-16	35.97	36.22	35.16	35.31	5324805
1999-03-17	34.86	35.15	34.29	34.56	4690308
1999-03-18	35.00	36.47	34.93	36.47	6925572
1999-03-19	36.97	37.04	35.00	35.18	8720223
1999-03-22	35.16	35.57	34.97	35.11	3822732
1999-03-23	34.86	34.99	34.00	34.66	6005850
1999-03-24	34.74	34.75	33.23	33.47	6400617
1999-03-25	34.09	35.04	34.04	35.00	5003883
1999-03-26	34.57	34.91	34.25	34.50	3987216
1999-03-29	34.57	35.54	34.57	35.24	4371135
1999-03-30	34.61	35.40	34.59	34.72	3865428
1999-03-31	34.93	35.07	33.57	33.65	5236263
1999-04-01	34.22	34.81	33.82	34.57	5638029
1999-04-05	35.04	35.88	34.93	35.84	5547738
1999-04-06	35.84	35.84	34.93	35.22	4525473
1999-04-07	35.18	36.25	35.18	36.13	5726571
1999-04-08	36.43	37.22	36.29	36.50	6484260
1999-04-09	36.43	36.97	35.59	36.68	3862626
1999-04-12	36.43	38.77	36.25	38.68	8036028
1999-04-13	38.43	39.75	38.15	39.57	8916555
1999-04-14	39.50	39.99	38.79	39.00	9156636
1999-04-15	38.75	38.81	36.18	38.20	10414080
1999-04-16	37.86	37.86	36.66	37.11	6967569
1999-04-19	37.29	37.79	35.95	36.04	6532905
1999-04-20	36.04	37.15	35.93	36.43	4673511
1999-04-21	36.47	38.54	36.47	38.54	5732520
1999-04-22	38.52	40.75	38.15	39.20	11458743
1999-04-23	39.22	39.72	37.90	38.68	5412297
1999-04-26	38.75	38.84	38.15	38.38	5045178
1999-04-27	38.57	39.72	38.22	39.65	5163120
1999-04-28	39.72	39.72	37.99	38.02	4275594
1999-04-29	38.86	39.27	38.57	38.68	5202315
1999-04-30	38.61	38.84	36.88	37.34	4921638
1999-05-03	36.86	38.32	36.86	38.11	4500975
1999-05-04	37.97	37.97	36.32	36.32	6153186
1999-05-05	36.47	37.29	35.95	36.97	6479709
1999-05-06	36.82	37.84	36.25	37.43	6558102
1999-05-07	37.97	38.57	37.54	38.49	6660993
1999-05-10	38.29	38.65	37.25	37.43	4053360
1999-05-11	37.45	38.18	36.52	36.52	5681775
1999-05-12	36.43	36.43	35.79	36.00	9965418
1999-05-13	36.00	36.15	35.36	35.65	6283725
1999-05-14	35.00	35.15	34.00	34.57	8241111
1999-05-17	34.29	35.04	33.86	34.75	7639164
1999-05-18	35.15	35.72	34.72	35.54	8063328
1999-05-19	35.43	35.68	34.95	35.68	5771019
1999-05-20	35.72	35.82	35.25	35.25	4900641
1999-05-21	34.90	35.07	34.00	34.36	5020680
1999-05-24	34.29	34.29	33.31	33.38	6455211
1999-05-25	33.38	34.36	32.72	32.72	5093475
1999-05-26	32.86	34.88	32.86	34.16	6563352
1999-05-27	34.43	34.81	33.25	33.40	7560420
1999-05-28	33.43	34.70	33.43	34.59	5737071
1999-06-01	34.50	34.50	33.54	33.77	7179300
1999-06-02	33.86	33.98	32.86	33.84	5776617
1999-06-03	33.84	34.75	33.84	34.75	5348604
1999-06-04	34.72	35.79	34.65	35.79	4505874
1999-06-07	36.22	36.74	36.07	36.57	4938789
1999-06-08	36.72	36.97	36.47	36.86	4883841
1999-06-09	36.82	36.82	35.47	35.75	4327389
1999-06-10	35.57	35.57	34.47	35.18	3877677
1999-06-11	35.20	35.72	34.04	34.73	5523939
1999-06-14	34.29	34.43	33.70	33.79	3954321
1999-06-15	33.97	34.40	33.90	34.02	4073661
1999-06-16	34.86	35.57	34.82	35.43	5808816
1999-06-17	35.57	36.25	35.47	35.93	4961535
1999-06-18	36.00	36.29	35.47	35.63	5632779
1999-06-21	35.82	36.29	35.57	36.09	3842328
1999-06-22	36.09	36.20	35.54	35.65	3157437
1999-06-23	35.56	35.56	34.88	35.04	3999816
1999-06-24	35.11	35.29	34.04	34.29	4548570
1999-06-25	34.72	35.36	34.50	34.99	3897975
1999-06-28	35.65	36.16	35.43	35.79	4830996
1999-06-29	35.81	36.43	35.41	36.41	4080660
1999-06-30	36.40	38.18	35.88	37.18	11254710
1999-07-01	37.57	38.07	36.97	38.04	7161453
1999-07-02	38.11	39.57	38.07	39.32	5442396
1999-07-06	39.15	40.00	38.90	39.50	5385351
1999-07-07	39.15	39.49	38.52	38.79	4859694
1999-07-08	38.61	39.06	37.91	38.22	6049596
1999-07-09	38.43	38.57	37.57	38.15	4690308
1999-07-12	38.29	38.97	38.07	38.65	5448696
1999-07-13	38.11	38.99	37.99	38.04	4049862
1999-07-14	38.25	38.27	37.57	37.57	3259278
1999-07-15	38.00	38.54	37.99	38.36	5014731
1999-07-16	38.36	38.90	37.82	38.82	4193001
1999-07-19	38.86	39.93	38.79	39.77	5797965
1999-07-20	39.68	40.27	38.04	38.24	7916340
1999-07-21	38.16	38.97	37.82	38.29	5007381
1999-07-22	37.86	39.50	37.72	39.15	8173569
1999-07-23	39.15	39.54	38.49	38.74	6015297
1999-07-26	38.36	39.40	38.04	39.00	5787117
1999-07-27	39.50	41.00	39.15	40.68	10502274
1999-07-28	40.15	41.15	40.15	40.36	9546504
1999-07-29	39.82	39.88	38.54	39.59	7640211
1999-07-30	39.32	39.34	37.49	37.65	6669744
1999-08-02	37.72	38.79	37.09	37.16	8936505
1999-08-03	37.36	37.57	36.00	36.20	8878059
1999-08-04	36.36	37.11	35.07	35.29	8753121
1999-08-05	35.79	36.43	34.82	36.32	8179167
1999-08-06	35.86	36.29	34.86	35.16	8268759
1999-08-09	35.16	36.15	34.93	35.72	7586316
1999-08-10	35.47	35.97	35.16	35.57	8038479
1999-08-11	35.97	36.61	35.72	36.29	7289892
1999-08-12	36.79	37.79	36.68	37.07	5899107
1999-08-13	38.15	38.54	38.04	38.49	6238929
1999-08-16	38.49	38.86	38.11	38.82	5104323
1999-08-17	39.50	40.18	39.43	40.07	8339454
1999-08-18	39.86	39.86	39.02	39.22	4852695
1999-08-19	38.57	39.82	38.57	39.57	6258879
1999-08-20	39.72	40.93	39.72	40.82	6008649
1999-08-23	41.15	42.06	41.15	41.82	7553070
1999-08-24	41.82	43.04	41.57	42.25	11662428
1999-08-25	41.29	42.13	40.63	42.07	10714005
1999-08-26	42.54	42.91	41.86	42.06	6665193
1999-08-27	41.99	41.99	41.13	41.32	5468994
1999-08-30	41.34	41.45	39.90	39.91	7661562
1999-08-31	40.29	40.29	38.97	39.29	8073126
1999-09-01	39.72	39.82	39.00	39.72	5952303
1999-09-02	39.00	39.20	38.15	38.82	7778100
1999-09-03	39.90	40.75	39.82	40.57	8047230
1999-09-07	40.50	40.72	40.02	40.32	3655095
1999-09-08	39.79	40.97	39.50	39.50	7672059
1999-09-09	39.54	39.86	39.02	39.61	5468292
1999-09-10	40.22	40.72	39.93	40.00	5763318
1999-09-13	39.72	40.36	39.65	40.07	3569001
1999-09-14	39.86	39.86	39.07	39.82	4711305
1999-09-15	39.84	40.16	38.97	39.18	7520172
1999-09-16	39.06	39.57	38.22	39.00	8421696
1999-09-17	39.43	40.41	39.43	39.97	6874476
1999-09-20	39.88	39.93	39.65	39.77	2987001
1999-09-21	39.54	39.68	39.15	39.36	5967351
1999-09-22	39.34	39.50	38.50	38.99	6764235
1999-09-23	39.15	39.59	38.31	38.68	7214649
1999-09-24	38.45	39.22	38.45	38.97	6332022
1999-09-27	39.32	39.57	38.50	38.57	5583084
1999-09-28	38.36	39.22	37.40	38.81	9385518
1999-09-29	38.57	38.63	38.02	38.16	4999683
1999-09-30	38.36	38.82	37.99	38.57	6224229
1999-10-01	38.00	38.13	37.22	37.54	7115607
1999-10-04	37.63	39.45	37.63	39.31	6224229
1999-10-05	40.15	41.32	39.45	40.20	13416132
1999-10-06	40.20	41.88	40.20	41.86	10594317
1999-10-07	41.81	42.15	41.29	41.68	9298023
1999-10-08	41.47	42.83	41.36	42.77	7038612
1999-10-11	42.70	42.72	42.00	42.54	4508322
1999-10-12	42.15	42.29	41.47	41.50	5140020
1999-10-13	41.50	41.50	40.31	40.57	6633345
1999-10-14	40.50	40.72	39.45	40.57	8319855
1999-10-15	39.65	39.66	38.29	38.57	10934139
1999-10-18	38.43	39.50	38.15	39.40	11552886
1999-10-19	40.57	40.82	39.84	39.97	9023298
1999-10-20	40.72	41.41	40.09	41.36	5393400
1999-10-21	40.97	41.66	40.38	41.40	6262026
1999-10-22	41.86	42.81	41.72	42.47	6740088
1999-10-25	41.91	42.20	40.82	40.97	8962752
1999-10-26	40.86	41.82	40.40	41.36	10435080
1999-10-27	41.29	43.43	41.29	43.04	9739338
1999-10-28	44.58	46.00	44.54	46.00	17228016
1999-10-29	44.86	45.41	43.43	44.00	17234313
1999-11-01	42.86	43.18	42.43	42.57	10787151
1999-11-02	42.65	43.29	42.02	42.15	8568336
1999-11-03	42.15	42.40	41.61	42.00	8366403
1999-11-04	42.29	43.02	41.70	41.81	7612914
1999-11-05	42.86	43.22	42.36	42.79	6214080
1999-11-08	43.04	43.04	41.79	41.99	6586101
1999-11-09	42.15	42.40	41.47	41.74	7844244
1999-11-10	41.74	42.29	41.36	41.43	7412382
1999-11-11	41.66	41.97	41.16	41.65	7216749
1999-11-12	42.43	44.29	42.32	44.08	8009433
1999-11-15	44.29	45.11	44.02	44.93	7219197
1999-11-16	45.29	45.79	44.34	45.58	9347370
1999-11-17	45.15	45.29	44.18	44.18	4580766
1999-11-18	44.72	44.93	44.22	44.25	6729939
1999-11-19	44.36	44.83	44.18	44.29	3967269
1999-11-22	44.15	44.70	43.93	44.21	4083108
1999-11-23	44.25	44.90	44.00	44.43	5727273
1999-11-24	44.29	44.36	43.72	43.72	3315273
1999-11-26	44.00	44.09	43.61	43.61	1167153
1999-11-29	43.33	43.33	42.07	42.24	5163120
1999-11-30	42.29	43.90	42.29	43.17	6557052
1999-12-01	42.86	43.86	42.65	43.65	5120073
1999-12-02	44.00	44.22	43.43	43.85	4258443
1999-12-03	44.86	45.56	44.65	44.93	5406699
1999-12-06	44.86	45.40	44.52	44.91	4468428
1999-12-07	45.22	45.70	44.66	45.40	6110841
1999-12-08	45.29	45.83	44.86	45.22	4181451
1999-12-09	45.24	46.50	45.24	45.66	6788034
1999-12-10	46.22	48.25	46.02	47.93	8258610
1999-12-13	48.11	48.11	47.00	47.52	6272175
1999-12-14	46.72	46.95	45.86	45.86	5659728
1999-12-15	45.72	46.00	45.18	45.20	5541438
1999-12-16	44.91	44.91	43.33	43.61	8560635
1999-12-17	44.24	44.63	43.83	44.33	9734088
1999-12-20	44.72	45.02	43.75	44.36	4701507
1999-12-21	43.93	45.70	43.65	45.09	7734705
1999-12-22	45.02	45.22	44.40	44.40	2765820
1999-12-23	44.40	45.66	44.40	45.50	3031095
1999-12-27	45.52	46.43	45.22	45.22	3160935
1999-12-28	45.36	46.77	45.31	46.22	4020813
1999-12-29	46.43	47.54	46.40	47.29	3297423
1999-12-30	47.29	48.00	47.08	47.36	3052446
1999-12-31	47.29	48.00	47.29	47.50	1189551
2000-01-03	47.00	47.00	44.58	44.93	6607797
2000-01-04	44.38	44.54	42.61	43.24	10661160
2000-01-05	43.00	43.75	42.07	42.07	8828712
2000-01-06	41.57	43.54	41.57	42.93	11222865
2000-01-07	43.08	43.86	42.43	43.56	6143388
2000-01-10	43.72	44.74	43.40	44.16	5009832
2000-01-11	44.11	45.72	43.93	44.58	7309491
2000-01-12	44.56	45.40	43.84	44.34	5939703
2000-01-13	44.72	45.22	44.08	44.58	5954052
2000-01-14	45.13	46.04	45.06	45.58	6423363
2000-01-18	45.15	45.15	43.29	43.31	5991501
2000-01-19	43.86	44.22	42.50	42.56	6748137
2000-01-20	42.93	44.18	42.40	43.26	11549736
2000-01-21	43.72	43.93	43.13	43.34	6444012
2000-01-24	44.08	45.15	43.04	43.43	10241547
2000-01-25	43.33	45.36	43.33	45.25	10364736
2000-01-26	45.72	46.88	45.58	45.65	13475277
2000-01-27	46.00	46.93	45.74	46.56	6367020
2000-01-28	46.04	46.36	45.08	45.22	7362687
2000-01-31	44.86	47.36	44.81	47.08	7563219
2000-02-01	47.02	48.43	46.81	48.29	9475461
2000-02-02	48.15	48.15	46.75	46.91	9145788
2000-02-03	47.00	47.29	45.90	46.54	7612215
2000-02-04	46.54	46.75	45.90	46.13	5263911
2000-02-07	46.13	46.83	45.99	46.41	4565019
2000-02-08	46.72	47.24	46.50	46.58	5379750
2000-02-09	46.54	46.54	44.29	44.74	7333638
2000-02-10	44.75	45.58	43.90	44.15	6112590
2000-02-11	44.29	45.16	43.41	43.86	6658545
2000-02-14	43.86	45.13	43.86	44.00	5532687
2000-02-15	44.08	45.61	43.95	45.47	4766601
2000-02-16	44.72	44.79	43.47	43.96	7777401
2000-02-17	44.08	44.43	40.82	42.27	14500692
2000-02-18	42.25	42.27	38.68	39.50	15948171
2000-02-22	39.86	40.07	39.32	39.75	14072328
2000-02-23	39.72	40.20	39.06	39.47	11132223
2000-02-24	39.32	39.59	36.82	37.15	20279760
2000-02-25	37.47	38.29	35.43	35.65	16925988
2000-02-28	36.15	38.72	36.15	37.90	16704807
2000-02-29	38.86	38.91	37.57	38.34	8741571
2000-03-01	39.15	39.27	37.77	38.72	7953087
2000-03-02	39.15	39.27	37.82	38.16	8891358
2000-03-03	39.36	39.54	37.50	38.15	8960301
2000-03-06	38.15	38.22	36.75	36.93	7453677
2000-03-07	37.00	37.15	35.47	36.11	11386299
2000-03-08	36.18	36.18	34.59	35.07	11600832
2000-03-09	35.40	35.54	34.15	35.07	13109907
2000-03-10	35.18	37.09	34.81	36.20	12695190
2000-03-13	35.36	37.54	34.97	36.16	10413381
2000-03-14	37.07	37.82	36.54	36.70	9579750
2000-03-15	36.79	38.36	36.34	37.97	11433546
2000-03-16	39.15	41.88	39.00	41.07	17651826
2000-03-17	40.72	42.00	40.31	41.04	12060345
2000-03-20	41.43	42.00	40.27	40.57	9015948
2000-03-21	40.57	42.57	39.57	41.68	11950452
2000-03-22	41.90	42.22	40.97	42.22	6508407
2000-03-23	42.22	44.58	41.50	44.58	11543787
2000-03-24	44.54	44.95	43.95	44.47	9946521
2000-03-27	44.43	44.58	42.61	43.00	7186299
2000-03-28	42.75	44.25	42.56	43.58	8200866
2000-03-29	43.47	44.18	42.65	43.33	6228780
2000-03-30	43.29	43.61	42.25	42.57	6947271
2000-03-31	42.43	43.00	41.86	42.56	6474111
2000-04-03	42.79	44.91	42.70	44.43	9173085
2000-04-04	44.43	45.09	40.77	42.00	14901408
2000-04-05	41.72	42.07	40.95	41.29	8920056
2000-04-06	41.15	41.16	40.02	40.29	9518856
2000-04-07	40.40	40.40	39.61	39.74	7024263
2000-04-10	39.74	41.43	39.49	40.91	8340855
2000-04-11	41.25	41.86	40.29	41.49	8969751
2000-04-12	41.79	44.00	41.77	43.08	12019749
2000-04-13	43.08	43.25	41.43	41.72	9273177
2000-04-14	41.00	41.15	37.66	38.29	15985617
2000-04-17	38.00	38.97	37.68	38.29	10765803
2000-04-18	38.65	40.18	38.57	39.99	6738339
2000-04-19	39.86	40.22	39.38	39.86	5704875
2000-04-20	39.79	41.11	39.63	40.86	5470044
2000-04-24	40.79	43.18	40.57	42.88	11545188
2000-04-25	43.15	45.15	43.13	45.15	9854127
2000-04-26	45.15	45.65	44.15	44.18	8142420
2000-04-27	43.58	44.34	42.86	44.29	8422398
2000-04-28	44.29	44.83	42.72	42.72	8043729
2000-05-01	42.75	43.79	41.84	43.25	8975700
2000-05-02	43.25	43.25	42.15	42.31	7184901
2000-05-03	42.18	42.79	40.00	40.57	8737371
2000-05-04	40.97	42.07	40.88	41.36	7093557
2000-05-05	41.36	41.91	40.43	41.90	5981352
2000-05-08	41.43	43.52	41.40	43.45	6473061
2000-05-09	43.45	44.04	42.18	42.29	7429881
2000-05-10	42.43	42.97	40.75	40.97	10375584
2000-05-11	40.94	42.44	40.72	42.44	3885921
2000-05-12	42.11	43.40	42.01	43.08	3689140
2000-05-15	43.29	44.90	43.03	44.74	3968972
2000-05-16	45.06	45.12	43.78	43.83	4128543
2000-05-17	43.72	44.37	43.08	43.67	3642716
2000-05-18	43.51	44.85	43.51	44.42	3181033
2000-05-19	43.56	43.83	42.65	43.13	3326490
2000-05-22	43.08	43.40	41.74	42.54	3499708
2000-05-23	42.22	43.62	42.22	43.51	3556515
2000-05-24	43.51	44.90	42.33	42.87	5043042
2000-05-25	42.87	43.88	41.58	41.90	4501691
2000-05-26	42.22	42.81	41.74	42.06	2012481
2000-05-30	42.54	43.51	42.54	43.40	1999183
2000-05-31	43.45	46.62	43.08	46.29	5554298
2000-06-01	46.13	47.04	45.44	46.19	4835880
2000-06-02	47.85	48.87	47.58	48.44	5396244
2000-06-05	48.22	48.22	46.99	47.69	3370815
2000-06-06	47.47	47.47	45.87	46.29	4246705
2000-06-07	46.51	48.81	46.45	48.38	3328356
2000-06-08	48.17	48.44	47.15	47.15	2989852
2000-06-09	47.58	48.28	45.87	46.13	2842762
2000-06-12	46.08	46.72	45.87	46.00	2699988
2000-06-13	46.08	46.88	45.28	46.72	2885921
2000-06-14	46.94	49.03	46.83	48.65	4491543
2000-06-15	48.33	48.76	46.24	47.58	4547650
2000-06-16	47.58	47.74	44.04	44.15	6984836
2000-06-19	44.74	47.21	44.53	45.87	4998367
2000-06-20	45.22	46.83	45.22	46.29	3585793
2000-06-21	46.35	46.35	44.69	45.12	2514172
2000-06-22	44.90	45.87	44.53	45.81	3714802
2000-06-23	45.81	46.56	45.22	45.97	3304444
2000-06-26	45.97	48.44	45.92	48.17	3696956
2000-06-27	48.01	48.28	46.08	46.45	3616587
2000-06-28	45.60	47.10	45.60	45.65	4853377
2000-06-29	45.28	45.60	44.58	45.01	3546950
2000-06-30	44.31	44.78	43.72	44.69	4937245
2000-07-03	43.62	45.12	43.62	44.90	1762977
2000-07-05	45.22	45.38	44.20	44.69	3624286
2000-07-06	43.99	44.63	43.45	44.53	4238423
2000-07-07	45.01	46.13	44.63	46.08	4141141
2000-07-10	45.97	47.21	45.28	47.04	4131459
2000-07-11	47.04	47.53	45.65	46.35	4011431
2000-07-12	46.51	47.63	46.03	47.15	4080835
2000-07-13	47.69	47.69	46.83	47.21	2085384
2000-07-14	47.31	48.97	47.10	48.49	4015630
2000-07-17	48.87	49.19	47.15	48.28	4232474
2000-07-18	48.01	48.06	46.51	47.31	3609938
2000-07-19	47.26	47.74	46.72	47.21	2661845
2000-07-20	47.26	49.51	47.26	48.76	3939461
2000-07-21	48.65	51.06	48.65	50.80	6265135
2000-07-24	50.80	51.22	48.17	48.92	4643299
2000-07-25	49.08	49.40	47.69	47.90	4316692
2000-07-26	47.31	48.76	47.26	47.69	4297445
2000-07-27	48.22	50.10	48.12	49.99	3852560
2000-07-28	50.37	50.37	47.21	48.01	4496326
2000-07-31	47.90	49.19	47.85	48.60	3635483
2000-08-01	48.87	49.29	48.44	48.81	2438353
2000-08-02	48.81	49.67	48.17	49.19	3224892
2000-08-03	47.90	50.21	47.90	49.72	4030794
2000-08-04	50.47	51.60	49.88	51.28	4403009
2000-08-07	50.80	51.28	49.88	49.99	4170535
2000-08-08	50.47	50.47	49.29	50.37	3319141
2000-08-09	49.83	51.55	49.83	51.12	3731016
2000-08-10	51.17	51.44	50.15	50.26	2713286
2000-08-11	50.37	51.81	50.10	51.22	3689957
2000-08-14	51.55	51.81	50.37	51.44	2865041
2000-08-15	51.38	51.38	50.31	50.74	3221743
2000-08-16	50.37	51.17	49.08	49.13	3135425
2000-08-17	49.24	50.58	49.13	50.15	2829465
2000-08-18	50.58	50.74	49.94	50.15	2425755
2000-08-21	50.58	51.49	50.37	50.69	2834130
2000-08-22	51.01	51.12	49.24	49.67	4220810
2000-08-23	49.99	49.99	48.87	49.13	3795171
2000-08-24	49.72	49.72	47.79	48.44	4653913
2000-08-25	48.54	49.03	48.49	48.49	2523854
2000-08-28	49.29	51.38	48.87	51.33	5015747
2000-08-29	50.69	51.17	49.99	50.80	3587309
2000-08-30	50.42	51.17	50.26	50.53	2339321
2000-08-31	50.58	51.76	50.58	50.59	4043042
2000-09-01	51.01	51.33	50.04	50.10	2163187
2000-09-05	50.10	51.38	50.04	51.22	2770442
2000-09-06	51.44	53.05	51.01	51.44	4272133
2000-09-07	51.44	51.44	50.15	50.85	1881722
2000-09-08	50.74	52.03	50.53	51.97	3596057
2000-09-11	51.44	53.10	51.44	52.99	3884405
2000-09-12	53.10	53.10	51.92	52.62	3561647
2000-09-13	53.05	53.37	51.71	52.56	3688907
2000-09-14	52.46	53.05	51.87	52.13	2470780
2000-09-15	51.92	52.46	50.37	50.85	5078152
2000-09-18	50.31	50.58	49.72	49.72	3027645
2000-09-19	49.72	51.33	49.72	51.28	3586609
2000-09-20	49.35	49.88	48.33	49.72	4149889
2000-09-21	48.71	50.10	47.90	49.94	3897469
2000-09-22	49.94	50.80	49.62	50.37	3123877
2000-09-25	50.58	51.76	50.04	51.44	3398577
2000-09-26	51.49	52.03	50.42	51.06	2381897
2000-09-27	50.58	50.85	50.04	50.37	3173452
2000-09-28	50.37	53.15	50.37	52.24	3425405
2000-09-29	52.56	53.10	52.03	52.08	2912633
2000-10-02	52.30	54.01	51.33	54.01	4307827
2000-10-03	53.53	53.74	52.62	52.72	4016330
2000-10-04	52.78	52.99	52.19	52.19	2809402
2000-10-05	52.88	53.58	52.08	52.30	3846728
2000-10-06	51.92	52.08	49.29	49.67	7092850
2000-10-09	49.72	49.72	48.38	48.54	4210195
2000-10-10	48.81	48.81	47.15	47.58	6296162
2000-10-11	47.04	47.96	46.35	46.62	7183950
2000-10-12	48.01	48.76	43.88	44.47	9728566
2000-10-13	44.10	46.56	44.10	46.24	5225359
2000-10-16	46.72	48.54	46.29	47.79	5510790
2000-10-17	47.37	48.01	45.54	46.08	5635600
2000-10-18	45.33	47.69	43.40	46.51	8259536
2000-10-19	47.37	48.76	47.31	48.06	4371515
2000-10-20	47.53	48.76	47.53	48.06	3003149
2000-10-23	48.49	48.49	46.29	46.62	5138691
2000-10-24	46.99	49.19	46.88	48.97	5206229
2000-10-25	49.51	50.37	48.87	49.19	5211011
2000-10-26	48.38	48.49	45.49	46.67	7014114
2000-10-27	47.90	48.22	46.99	47.85	3511606
2000-10-30	48.33	50.47	48.28	50.10	3697422
2000-10-31	50.04	51.60	49.19	51.44	4904817
2000-11-01	51.33	51.55	48.97	50.04	4613787
2000-11-02	50.15	50.63	49.35	49.40	3896186
2000-11-03	50.15	51.76	49.51	51.12	3875423
2000-11-06	51.33	51.97	50.85	51.97	3377464
2000-11-07	51.76	52.67	51.60	52.24	2383996
2000-11-08	52.56	52.56	49.62	49.72	4052257
2000-11-09	49.88	50.74	48.92	49.94	4067538
2000-11-10	49.62	50.90	48.92	48.92	3577744
2000-11-13	48.81	49.72	47.63	47.90	3611805
2000-11-14	47.90	50.47	47.90	49.13	3523854
2000-11-15	49.08	51.01	48.44	49.46	3887787
2000-11-16	49.29	50.37	48.87	49.51	2546483
2000-11-17	49.03	49.51	47.26	48.06	4553599
2000-11-20	48.06	48.06	45.06	45.12	5517205
2000-11-21	45.01	45.87	42.92	45.65	4445818
2000-11-22	45.33	46.08	43.83	44.42	3640849
2000-11-24	44.31	44.79	43.88	44.04	1837047
2000-11-27	46.29	46.29	45.33	45.44	3364283
2000-11-28	45.33	48.33	45.33	47.26	5092733
2000-11-29	47.31	49.03	47.15	48.81	4405692
2000-11-30	48.60	50.80	45.76	47.10	10244955
2000-12-01	48.22	48.22	46.29	46.51	4868891
2000-12-04	46.03	46.08	44.04	44.58	7698472
2000-12-05	45.87	47.15	44.95	46.29	7016447
2000-12-06	46.19	48.12	45.87	46.08	5102181
2000-12-07	46.29	46.99	45.65	45.81	3475330
2000-12-08	46.29	47.90	46.29	46.99	3871340
2000-12-11	47.74	48.81	47.42	48.44	3852560
2000-12-12	48.22	48.54	47.47	48.17	2599907
2000-12-13	48.38	49.78	48.22	48.44	4061005
2000-12-14	48.44	48.49	46.72	47.53	4889537
2000-12-15	47.31	47.53	45.97	46.83	6463315
2000-12-18	47.47	49.67	47.42	48.65	5647731
2000-12-19	48.97	49.62	46.62	47.10	5467281
2000-12-20	47.10	47.15	43.67	44.10	7463432
2000-12-21	45.44	45.44	44.15	45.06	6238306
2000-12-22	45.44	46.19	45.06	45.60	4409425
2000-12-26	45.81	46.03	45.12	45.65	3959174
2000-12-27	46.45	46.72	45.60	45.60	7316575
2000-12-28	46.51	46.72	45.87	46.29	3640033
2000-12-29	46.72	47.53	46.62	47.10	4472413
2001-01-02	46.72	46.88	44.20	44.58	4486527
2001-01-03	44.15	48.92	44.10	47.96	9152339
2001-01-04	48.49	48.71	46.08	46.45	8385163
2001-01-05	45.65	45.70	43.29	44.20	6488277
2001-01-08	44.47	44.47	41.69	41.95	8965356
2001-01-09	42.01	42.44	39.60	40.24	10171702
2001-01-10	40.08	41.15	39.65	40.03	10964190
2001-01-11	39.92	41.63	39.54	41.04	8339788
2001-01-12	41.95	41.95	40.24	41.10	7250671
2001-01-16	41.10	41.95	40.67	41.42	5784323
2001-01-17	42.49	42.92	41.95	42.38	8160037
2001-01-18	43.40	43.45	42.06	42.54	5251137
2001-01-19	42.54	42.76	40.35	41.69	8252537
2001-01-22	41.90	42.11	37.88	38.58	15623236
2001-01-23	39.65	40.61	39.44	39.86	20664996
2001-01-24	40.72	40.72	39.06	39.65	13844978
2001-01-25	40.40	40.83	39.44	39.76	8808702
2001-01-26	39.76	40.40	39.33	39.97	8102764
2001-01-29	40.55	41.42	40.51	40.82	7552432
2001-01-30	40.29	41.24	40.07	41.07	9296862
2001-01-31	40.98	41.58	39.44	40.38	9080835
2001-02-01	40.38	41.01	40.38	40.71	6037676
2001-02-02	40.71	42.82	40.64	41.24	8867491
2001-02-05	41.36	42.06	41.11	41.50	4123761
2001-02-06	41.50	41.51	40.12	40.28	5938411
2001-02-07	40.59	41.28	39.01	39.75	7888254
2001-02-08	39.86	41.45	39.83	40.38	6335005
2001-02-09	41.06	41.14	40.25	40.32	3993818
2001-02-12	40.34	41.32	40.34	41.24	4056690
2001-02-13	41.17	41.58	39.69	40.10	5655896
2001-02-14	40.29	40.40	39.59	39.98	4390062
2001-02-15	40.34	40.52	39.70	40.17	4375248
2001-02-16	40.22	40.70	39.64	40.48	5005716
2001-02-20	40.55	40.66	38.66	39.42	5776508
2001-02-21	38.82	39.28	37.50	37.70	5587776
2001-02-22	37.70	38.30	35.91	38.15	10207395
2001-02-23	38.32	38.72	37.29	38.49	5771842
2001-02-26	38.53	38.78	37.46	38.75	6862475
2001-02-27	38.36	39.31	38.03	38.96	6464248
2001-02-28	39.01	39.12	37.46	37.62	6418640
2001-03-01	37.28	37.49	36.01	36.86	8502625
2001-03-02	36.65	38.14	36.33	37.51	6893270
2001-03-05	37.72	37.85	36.44	37.11	3840896
2001-03-06	37.57	38.06	36.48	36.86	5954042
2001-03-07	36.95	37.89	36.87	37.89	4831098
2001-03-08	38.41	38.72	37.55	38.09	4147556
2001-03-09	37.88	37.88	36.26	36.63	5678176
2001-03-12	36.05	36.07	34.23	34.63	8298612
2001-03-13	35.15	35.75	34.55	35.69	6722151
2001-03-14	33.65	34.67	32.58	32.99	12042226
2001-03-15	34.38	34.72	33.56	34.12	12570162
2001-03-16	34.12	34.62	32.66	32.73	12261519
2001-03-19	33.65	33.65	32.65	33.23	7312843
2001-03-20	33.69	33.72	31.73	31.95	10013647
2001-03-21	31.72	31.72	29.58	30.00	16561530
2001-03-22	30.13	31.19	29.15	29.75	24320892
2001-03-23	30.13	31.59	29.96	31.55	11979354
2001-03-26	32.15	33.14	31.95	32.39	10565846
2001-03-27	32.58	34.29	31.89	33.99	10765310
2001-03-28	33.69	34.19	32.97	33.44	7375131
2001-03-29	32.92	33.91	32.92	33.40	6496676
2001-03-30	35.79	36.08	33.78	35.41	15763910
2001-04-02	32.53	34.72	32.53	34.04	13575994
2001-04-03	33.49	33.78	32.26	32.57	7311210
2001-04-04	32.48	32.79	30.83	31.03	9120495
2001-04-05	32.11	32.87	31.72	32.84	8921148
2001-04-06	31.51	32.54	31.21	31.47	7988919
2001-04-09	31.70	32.30	31.33	31.83	5316342
2001-04-10	32.49	32.90	31.98	32.72	8624985
2001-04-11	33.69	34.28	32.58	32.96	6353435
2001-04-12	32.55	33.86	32.49	33.60	5534819
2001-04-16	33.05	33.65	32.51	33.03	4549633
2001-04-17	32.69	33.65	32.41	33.42	3996734
2001-04-18	33.56	38.58	33.56	36.50	10898635
2001-04-19	36.42	37.54	36.19	36.83	7259069
2001-04-20	36.62	36.62	35.49	35.58	5891287
2001-04-23	35.36	35.45	34.21	34.73	6924764
2001-04-24	35.36	35.56	34.63	34.93	5966056
2001-04-25	34.72	35.49	34.35	35.24	6710136
2001-04-26	35.58	36.63	35.58	35.92	6157821
2001-04-27	36.48	37.64	36.48	37.50	6211595
2001-04-30	37.71	37.83	36.38	36.38	6078852
2001-05-01	36.17	36.88	36.02	36.22	6673860
2001-05-02	36.65	37.59	36.39	37.07	7445118
2001-05-03	36.52	36.65	35.92	36.40	6064738
2001-05-04	36.83	37.92	35.79	37.59	5874956
2001-05-07	37.29	37.50	36.92	37.06	3428205
2001-05-08	35.41	36.23	34.72	35.41	10201213
2001-05-09	34.87	35.98	34.86	35.66	5611921
2001-05-10	36.61	37.03	36.48	36.73	6054823
2001-05-11	36.44	36.80	35.88	36.24	4195731
2001-05-14	35.96	36.50	35.95	36.36	2698822
2001-05-15	36.36	36.55	35.56	35.87	5206346
2001-05-16	35.79	38.22	35.36	37.98	6942261
2001-05-17	37.98	38.35	37.34	38.03	5942144
2001-05-18	38.04	38.14	36.88	37.46	4612971
2001-05-21	37.38	38.79	37.14	38.57	5268867
2001-05-22	39.05	39.91	38.70	39.48	6859092
2001-05-23	39.22	39.22	38.18	38.32	5213578
2001-05-24	38.52	38.65	37.38	38.24	4273300
2001-05-25	38.24	38.24	37.04	37.15	4230024
2001-05-29	37.36	37.36	36.32	36.36	7035693
2001-05-30	36.39	37.04	36.14	36.24	4753995
2001-05-31	36.65	36.72	35.72	36.11	4740464
2001-06-01	36.11	36.40	35.58	36.33	3934912
2001-06-04	36.34	36.74	36.01	36.64	2655197
2001-06-05	36.35	36.91	36.01	36.52	7274816
2001-06-06	36.48	36.49	35.80	35.90	3651114
2001-06-07	35.49	35.66	34.72	35.29	7741981
2001-06-08	35.29	35.39	34.89	35.14	2930596
2001-06-11	35.58	35.95	35.15	35.50	5270967
2001-06-12	35.50	36.15	35.06	35.84	6688790
2001-06-13	35.88	36.59	35.47	35.60	4993818
2001-06-14	34.57	34.57	33.56	34.09	9520821
2001-06-15	33.65	34.02	33.07	33.38	9958824
2001-06-18	33.39	33.64	32.81	33.04	7259536
2001-06-19	33.04	33.51	32.92	33.13	6999883
2001-06-20	33.39	33.95	33.19	33.83	6578211
2001-06-21	33.43	35.06	33.43	34.63	7380614
2001-06-22	34.89	35.12	34.29	34.93	5198297
2001-06-25	34.93	35.15	34.08	34.19	5250321
2001-06-26	33.61	33.86	32.70	33.43	5814417
2001-06-27	33.78	33.86	32.69	32.79	6486877
2001-06-28	32.79	34.29	32.79	33.84	7037326
2001-06-29	34.06	34.07	33.26	33.26	6598390
2001-07-02	33.43	34.25	33.09	33.87	5386446
2001-07-03	34.21	34.34	33.79	34.24	2473113
2001-07-05	34.27	34.27	33.67	33.85	2996384
2001-07-06	33.52	33.69	32.77	32.82	3168669
2001-07-09	33.01	33.01	32.51	32.75	4298612
2001-07-10	32.73	32.74	31.63	31.72	5487461
2001-07-11	31.68	32.11	31.38	32.00	5583110
2001-07-12	32.23	33.12	32.02	33.02	4244489
2001-07-13	33.02	33.80	32.88	33.74	4570512
2001-07-16	33.69	33.78	32.73	32.89	3919748
2001-07-17	32.89	33.37	32.45	33.25	4497026
2001-07-18	32.58	33.25	31.87	32.15	8801236
2001-07-19	32.45	33.09	32.06	32.58	8231541
2001-07-20	32.58	32.71	32.23	32.56	4004782
2001-07-23	32.56	33.01	32.37	32.69	5515455
2001-07-24	32.66	32.88	32.30	32.41	4878339
2001-07-25	32.28	32.66	32.11	32.63	4527703
2001-07-26	32.58	33.35	32.43	33.24	5848478
2001-07-27	33.43	33.86	33.37	33.85	4757728
2001-07-30	33.65	34.08	33.65	34.03	4114429
2001-07-31	34.03	34.98	34.03	34.57	5929780
2001-08-01	34.62	35.63	34.59	35.57	7311560
2001-08-02	35.57	35.94	35.24	35.51	4867958
2001-08-03	34.99	35.24	34.28	34.68	3867841
2001-08-06	34.29	34.46	33.89	34.10	3203663
2001-08-07	34.25	34.85	34.12	34.44	3625335
2001-08-08	34.29	34.55	34.08	34.11	2951476
2001-08-09	34.03	34.14	33.27	34.13	4833664
2001-08-10	34.04	34.22	33.33	34.16	3122827
2001-08-13	34.16	34.33	33.84	34.26	2396361
2001-08-14	33.83	34.41	33.61	33.77	3823049
2001-08-15	33.95	34.10	33.01	33.14	4337105
2001-08-16	33.09	33.09	32.08	32.71	5258136
2001-08-17	32.71	32.71	31.76	32.15	4450017
2001-08-20	32.08	32.73	31.93	32.71	3743847
2001-08-21	32.37	32.63	31.33	31.38	6069637
2001-08-22	31.46	31.92	31.02	31.92	7228391
2001-08-23	31.92	32.58	31.68	32.31	4150589
2001-08-24	32.36	32.85	32.25	32.76	5763677
2001-08-27	32.71	32.95	32.46	32.60	2850461
2001-08-28	32.60	32.83	31.73	31.73	2810101
2001-08-29	32.05	32.13	31.39	31.72	4114662
2001-08-30	31.53	31.72	30.43	30.82	6629068
2001-08-31	30.86	31.81	30.86	31.22	5227575
2001-09-04	30.95	31.93	30.37	31.25	7885921
2001-09-05	31.16	31.67	30.06	31.49	6616587
2001-09-06	30.95	30.96	30.02	30.25	7021463
2001-09-07	29.92	30.07	29.22	29.66	7148956
2001-09-10	29.00	30.28	28.89	30.01	9993818
2001-09-17	24.86	25.98	24.86	25.93	37297796
2001-09-18	25.42	25.42	23.15	23.47	24661144
2001-09-19	23.19	23.58	21.60	22.29	21875424
2001-09-20	21.62	23.58	21.57	22.46	19632684
2001-09-21	21.65	23.06	20.75	21.96	19148956
2001-09-24	23.10	23.79	22.76	23.58	13555465
2001-09-25	24.00	24.02	22.53	23.09	10511839
2001-09-26	23.46	23.74	22.85	23.39	9886504
2001-09-27	23.40	23.70	22.60	23.54	7526304
2001-09-28	23.70	25.46	23.70	24.91	9986119
2001-10-01	24.78	25.37	24.00	25.19	6841946
2001-10-02	25.03	25.37	24.06	24.86	8592441
2001-10-03	24.79	25.80	24.43	25.67	7595124
2001-10-04	25.96	25.96	24.56	24.76	7986353
2001-10-05	24.99	24.99	23.32	23.82	8420506
2001-10-08	23.46	23.62	22.88	23.52	6291963
2001-10-09	23.98	24.86	23.55	24.86	5864691
2001-10-10	25.72	26.15	24.91	25.31	14460166
2001-10-11	25.52	26.31	25.42	25.72	9984953
2001-10-12	24.65	25.80	24.60	25.71	8423656
2001-10-15	25.71	27.22	25.29	26.48	8113379
2001-10-16	26.58	27.09	26.33	26.83	5959058
2001-10-17	27.31	27.60	25.72	25.76	7583226
2001-10-18	25.85	25.96	25.50	25.80	5489560
2001-10-19	25.80	25.80	24.65	25.14	6263268
2001-10-22	24.92	26.32	24.24	25.99	10791788
2001-10-23	25.80	26.49	25.31	25.94	6591275
2001-10-24	26.11	26.18	25.51	25.71	5153505
2001-10-25	25.33	26.39	25.11	26.29	4329290
2001-10-26	26.10	26.52	25.85	26.34	3305961
2001-10-29	26.21	26.22	25.56	25.67	3522688
2001-10-30	25.59	25.84	24.98	25.31	4096582
2001-10-31	25.68	25.90	25.16	25.23	4180334
2001-11-01	24.98	25.63	24.71	25.50	4743847
2001-11-02	25.52	25.76	25.30	25.67	3879505
2001-11-05	25.72	26.49	25.72	26.04	5462382
2001-11-06	25.72	26.45	25.44	26.20	6475213
2001-11-07	26.20	27.26	26.16	27.16	6385746
2001-11-08	27.47	28.63	27.43	27.78	8584393
2001-11-09	27.82	28.38	27.49	28.04	4620436
2001-11-12	28.04	28.04	26.58	27.51	6962790
2001-11-13	28.02	28.03	27.22	27.56	8644232
2001-11-14	28.08	29.00	27.86	28.66	7717368
2001-11-15	28.66	29.73	28.34	29.48	9877522
2001-11-16	28.93	28.98	28.30	28.40	6856643
2001-11-19	29.00	29.41	28.72	29.32	4456550
2001-11-20	29.15	29.29	28.79	28.85	3969672
2001-11-21	28.76	28.96	28.38	28.72	3143707
2001-11-23	28.79	29.47	28.74	29.47	2152805
2001-11-26	29.53	30.13	29.48	30.11	5501925
2001-11-27	29.89	30.23	29.37	29.65	4684475
2001-11-28	29.18	29.71	28.77	28.85	4229675
2001-11-29	28.85	28.85	27.95	28.57	6099265
2001-11-30	28.57	28.63	28.03	28.21	4392978
2001-12-03	27.73	27.85	27.43	27.55	5381430
2001-12-04	28.25	28.72	27.77	28.59	5183483
2001-12-05	28.59	30.01	28.51	29.67	6484661
2001-12-06	29.67	30.38	29.23	30.14	5429838
2001-12-07	29.79	30.18	29.29	29.75	3756911
2001-12-10	29.41	29.78	29.08	29.15	3907267
2001-12-11	29.87	30.22	29.19	29.37	5236907
2001-12-12	28.29	28.72	27.91	28.65	12819550
2001-12-13	28.16	28.44	27.87	27.95	7663012
2001-12-14	27.78	27.88	27.20	27.66	7457366
2001-12-17	27.65	28.48	27.45	28.42	5702555
2001-12-18	28.42	28.77	28.13	28.62	4739181
2001-12-19	28.26	29.95	28.21	29.66	7055407
2001-12-20	29.20	29.85	28.76	28.76	5061822
2001-12-21	29.27	29.75	28.91	28.98	9725417
2001-12-24	29.35	29.65	29.26	29.37	2220110
2001-12-26	29.45	30.13	29.28	29.75	4231308
2001-12-27	29.96	30.26	29.89	30.01	3318442
2001-12-28	30.25	31.03	30.18	30.91	5134725
2001-12-31	31.14	31.15	30.52	30.60	5321124
2002-01-02	30.56	30.85	30.06	30.76	5175668
2002-01-03	30.86	31.45	30.77	31.25	4711420
2002-01-04	31.29	32.41	31.29	32.34	5971189
2002-01-07	32.61	32.70	32.18	32.23	5620320
2002-01-08	32.15	32.24	31.56	31.76	4906800
2002-01-09	31.85	32.66	31.72	31.85	4862592
2002-01-10	32.09	32.57	31.99	32.38	4953459
2002-01-11	32.19	32.58	31.87	32.08	4715386
2002-01-14	31.74	31.91	30.99	31.08	6935145
2002-01-15	31.49	32.41	31.38	32.36	5990202
2002-01-16	32.06	32.06	31.30	31.41	5392628
2002-01-17	31.79	32.12	31.63	31.86	4323457
2002-01-18	31.86	32.11	31.63	31.74	4677009
2002-01-22	32.13	32.43	31.83	31.92	3915549
2002-01-23	31.81	32.02	31.09	31.25	4935495
2002-01-24	31.48	32.13	31.21	31.51	4566313
2002-01-25	30.95	32.11	30.91	31.71	3867258
2002-01-28	31.66	31.87	30.69	31.11	6298029
2002-01-29	31.13	31.16	29.15	29.53	8549749
2002-01-30	29.82	30.26	28.60	30.26	9534002
2002-01-31	29.89	30.73	29.41	30.73	6045142
2002-02-01	30.16	30.36	29.83	30.09	4687974
2002-02-04	29.92	29.93	28.55	28.65	5417124
2002-02-05	28.66	29.58	27.91	29.58	6194098
2002-02-06	29.36	29.36	27.88	28.21	7369182
2002-02-07	27.97	29.11	27.97	28.33	5686574
2002-02-08	28.51	29.36	28.40	29.02	5064388
2002-02-11	28.59	28.93	28.29	28.74	5589992
2002-02-12	28.67	28.68	28.25	28.28	5305961
2002-02-13	28.59	29.23	28.33	29.16	6560714
2002-02-14	30.15	30.22	29.46	29.65	6640616
2002-02-15	29.71	29.74	28.85	28.87	4765426
2002-02-19	28.87	29.32	28.36	28.51	4549399
2002-02-20	28.98	29.14	28.22	29.01	5089117
2002-02-21	29.15	29.55	28.55	28.65	5465881
2002-02-22	28.72	29.13	28.15	28.85	4488860
2002-02-25	29.19	30.09	28.98	30.04	5374898
2002-02-26	30.33	30.48	29.53	30.21	5245772
2002-02-27	30.31	31.38	30.29	30.67	6565146
2002-02-28	30.81	31.89	30.65	31.25	8235623
2002-03-01	31.26	32.02	30.99	31.99	5911700
2002-03-04	32.14	33.86	32.13	33.76	9335472
2002-03-05	33.37	34.28	33.31	33.48	8954625
2002-03-06	33.77	34.29	33.54	34.22	5502158
2002-03-07	34.27	34.28	33.86	33.87	6881372
2002-03-08	34.29	35.41	34.22	34.69	8239706
2002-03-11	34.91	35.87	34.84	35.62	6485128
2002-03-12	34.73	35.48	34.73	35.23	7238306
2002-03-13	34.81	35.15	34.55	34.69	5269217
2002-03-14	34.69	34.90	34.01	34.81	5833664
2002-03-15	35.13	36.14	34.98	36.14	9167969
2002-03-18	35.96	36.42	35.45	35.96	5738598
2002-03-19	35.96	36.61	35.95	36.46	5663828
2002-03-20	36.05	36.42	35.76	35.87	4908900
2002-03-21	35.51	35.66	34.21	35.17	7679692
2002-03-22	35.24	35.73	35.10	35.24	5635717
2002-03-25	35.02	35.24	34.40	34.62	4225242
2002-03-26	34.44	35.47	34.41	34.81	5146040
2002-03-27	34.56	35.36	34.55	35.31	5585909
2002-03-28	35.40	35.71	34.76	35.12	4401610
2002-04-01	34.69	34.72	34.16	34.45	4626968
2002-04-02	34.21	34.46	33.83	34.17	6499009
2002-04-03	34.62	34.88	33.73	33.88	5911816
2002-04-04	33.91	34.53	33.75	34.42	6410825
2002-04-05	34.33	35.11	34.33	34.89	3873557
2002-04-08	34.59	35.22	34.38	34.84	4578794
2002-04-09	35.15	35.96	35.06	35.35	4977254
2002-04-10	35.45	36.02	35.24	35.49	5570745
2002-04-11	35.41	35.58	34.27	34.44	6328356
2002-04-12	34.51	34.97	34.43	34.66	3903418
2002-04-15	34.76	34.93	34.15	34.43	4542401
2002-04-16	35.05	35.72	34.95	35.46	5012248
2002-04-17	35.64	36.05	35.28	35.28	4524087
2002-04-18	35.15	36.44	34.58	36.34	9743847
2002-04-19	37.11	37.29	36.84	37.23	8870290
2002-04-22	37.23	37.50	36.38	36.52	5821183
2002-04-23	36.77	37.62	36.55	36.73	6452700
2002-04-24	36.86	37.20	36.15	36.49	4389712
2002-04-25	36.35	36.94	35.88	36.53	7004316
2002-04-26	36.71	36.93	35.84	36.05	5844162
2002-04-29	36.02	36.18	35.15	35.15	7048758
2002-04-30	35.15	35.42	34.93	35.16	6824915
2002-05-01	35.22	35.86	34.61	35.78	4850111
2002-05-02	35.92	36.26	35.84	36.20	7497959
2002-05-03	36.20	36.20	35.58	35.87	5610171
2002-05-06	35.84	36.09	35.21	35.24	5061472
2002-05-07	35.21	35.39	34.83	34.86	6181733
2002-05-08	35.28	36.86	34.99	36.61	5926863
2002-05-09	36.62	36.95	36.03	36.20	4019246
2002-05-10	36.09	36.37	35.35	35.58	4307944
2002-05-13	35.77	37.25	35.69	36.86	5095882
2002-05-14	37.72	38.24	37.51	38.14	6283565
2002-05-15	37.52	38.50	37.42	38.47	5259302
2002-05-16	38.36	38.49	37.69	38.15	3440686
2002-05-17	38.19	38.50	37.38	37.88	5025312
2002-05-20	37.89	37.89	36.76	37.12	4241222
2002-05-21	37.46	37.63	36.21	36.26	4973405
2002-05-22	36.26	36.56	35.87	36.35	5212061
2002-05-23	36.72	36.93	36.15	36.79	4369882
2002-05-24	36.89	37.14	36.10	36.46	3765310
2002-05-28	36.44	36.59	35.44	35.73	4321358
2002-05-29	35.66	36.68	35.57	36.32	3567829
2002-05-30	35.79	36.51	35.59	36.22	4095066
2002-05-31	36.43	37.19	36.39	36.44	4953575
2002-06-03	36.56	36.93	35.15	35.23	4179984
2002-06-04	35.15	35.15	33.99	34.37	7993468
2002-06-05	34.70	35.30	34.51	35.16	4786889
2002-06-06	35.25	35.25	34.40	34.60	3699872
2002-06-07	33.56	34.10	32.72	33.57	9637933
2002-06-10	33.57	34.24	33.23	33.97	4817567
2002-06-11	34.16	34.33	32.96	33.20	5173452
2002-06-12	32.90	32.96	31.34	31.84	9364750
2002-06-13	31.75	31.84	30.69	30.79	8751779
2002-06-14	29.96	31.11	29.60	30.83	7767876
2002-06-17	31.29	33.01	31.21	32.75	7246355
2002-06-18	32.28	33.76	32.24	33.18	5385979
2002-06-19	32.93	33.57	32.45	32.56	4770209
2002-06-20	32.28	32.66	31.93	32.07	5001633
2002-06-21	31.53	32.22	31.51	31.98	11619853
2002-06-24	31.85	32.35	30.73	31.81	6106964
2002-06-25	31.81	32.41	31.12	31.14	5902135
2002-06-26	30.86	30.95	29.83	30.58	7071620
2002-06-27	31.25	32.06	30.67	31.79	6761810
2002-06-28	31.59	32.65	30.73	31.14	11620203
2002-07-01	31.42	32.25	31.33	31.81	6315176
2002-07-02	31.72	32.19	31.31	31.57	9176368
2002-07-03	31.17	31.29	30.35	31.03	6475213
2002-07-05	31.62	32.13	31.33	32.02	2432987
2002-07-08	32.07	32.56	31.60	31.72	4910533
2002-07-09	31.81	32.40	30.96	31.00	5523271
2002-07-10	31.15	31.69	29.83	29.86	7344920
2002-07-11	29.47	30.65	28.89	30.03	7165403
2002-07-12	30.03	30.47	29.45	29.99	4656013
2002-07-15	29.45	29.53	27.37	28.84	9660912
2002-07-16	28.53	29.66	28.51	29.05	8851277
2002-07-17	28.72	29.58	28.29	29.16	11964073
2002-07-18	29.06	29.66	28.46	28.75	5462499
2002-07-19	28.14	28.36	26.88	27.13	7156888
2002-07-22	26.58	27.28	24.78	24.84	12418757
2002-07-23	25.08	25.60	24.05	24.57	10807885
2002-07-24	23.79	26.23	23.08	26.09	12438703
2002-07-25	26.09	26.88	24.73	25.94	8620553
2002-07-26	25.76	26.58	25.48	25.86	5548816
2002-07-29	26.58	28.85	26.53	28.71	8216610
2002-07-30	28.51	29.23	28.08	29.08	7668727
2002-07-31	29.90	30.31	29.25	30.23	11682492
2002-08-01	29.45	29.79	28.93	29.46	7605156
2002-08-02	29.25	29.26	27.88	28.31	5679109
2002-08-05	28.31	28.46	25.89	26.03	10096816
2002-08-06	26.45	28.22	26.43	27.43	7493526
2002-08-07	28.45	28.53	27.57	28.35	7229675
2002-08-08	28.38	30.39	28.35	30.05	6426688
2002-08-09	29.79	30.99	29.41	30.82	6553015
2002-08-12	30.22	30.80	29.69	30.42	4460049
2002-08-13	30.18	31.23	29.66	29.86	4668494
2002-08-14	29.55	31.29	29.32	31.18	6314592
2002-08-15	31.21	32.17	31.00	32.11	5271317
2002-08-16	31.89	32.00	31.27	31.55	4031844
2002-08-19	31.46	32.32	31.29	32.26	4437770
2002-08-20	31.72	32.05	30.89	31.31	4917182
2002-08-21	31.39	31.91	30.65	31.75	3707454
2002-08-22	31.75	32.95	31.69	32.74	4475446
2002-08-23	32.43	32.55	31.88	32.01	3332322
2002-08-26	32.09	32.79	31.88	32.62	3257203
2002-08-27	32.79	32.98	31.51	31.80	4692640
2002-08-28	31.55	31.66	30.76	31.07	3578794
2002-08-29	30.43	31.20	30.31	30.89	4266768
2002-08-30	30.79	31.67	30.65	30.91	3298495
2002-09-03	30.48	30.52	28.47	28.58	6437770
2002-09-04	28.68	29.72	28.68	29.58	5942144
2002-09-05	28.93	29.66	28.82	29.24	4714802
2002-09-06	29.68	30.07	29.68	29.75	3595124
2002-09-09	28.83	30.05	28.76	29.89	5634317
2002-09-10	29.83	30.01	29.36	30.01	6132042
2002-09-11	30.96	30.99	29.71	29.83	3426805
2002-09-12	29.39	29.65	28.86	29.01	4193165
2002-09-13	28.59	29.58	28.59	29.31	4603289
2002-09-16	28.98	29.98	28.98	29.87	3670710
2002-09-17	30.22	30.35	28.45	28.51	7074186
2002-09-18	28.16	28.37	27.06	27.83	9350402
2002-09-19	27.09	27.95	27.00	27.05	5546600
2002-09-20	27.50	27.69	26.89	27.24	9392861
2002-09-23	26.79	27.14	26.07	26.81	4922198
2002-09-24	26.82	27.56	26.52	26.54	6221509
2002-09-25	26.99	27.43	25.93	27.18	5539018
2002-09-26	27.86	28.41	27.51	28.20	5534002
2002-09-27	28.20	28.41	26.92	26.99	4902135
2002-09-30	26.51	27.09	25.93	26.73	8123994
2002-10-01	26.83	28.05	26.16	28.05	6302461
2002-10-02	27.82	28.06	26.58	26.75	5371399
2002-10-03	26.79	27.13	25.46	25.68	7488044
2002-10-04	25.68	25.92	23.75	24.46	8586609
2002-10-07	24.46	24.61	22.76	22.80	9840429
2002-10-08	23.74	24.62	22.95	24.35	10730316
2002-10-09	23.82	24.18	23.28	23.43	9109063
2002-10-10	23.56	25.29	22.89	25.12	8513239
2002-10-11	25.68	27.14	25.68	26.46	9016330
2002-10-14	25.86	26.92	25.85	26.66	4633384
2002-10-15	28.08	29.26	27.99	28.91	8938411
2002-10-16	27.67	28.75	27.23	27.61	6896536
2002-10-17	29.02	29.23	28.72	29.23	6432871
2002-10-18	28.89	29.77	28.51	28.98	4799720
2002-10-21	28.93	29.95	28.42	29.53	5788056
2002-10-22	28.99	29.75	28.93	29.26	4427622
2002-10-23	29.13	29.15	27.91	28.89	7466581
2002-10-24	29.11	29.22	27.71	27.91	6425989
2002-10-25	27.86	28.51	27.05	28.40	5681792
2002-10-28	28.56	30.05	27.73	29.36	10696722
2002-10-29	29.36	29.95	28.78	29.95	9045258
2002-10-30	30.01	31.07	29.77	30.97	7873673
2002-10-31	31.12	31.29	30.65	31.18	7370815
2002-11-01	31.01	31.25	30.37	31.08	6942144
2002-11-04	31.70	33.53	31.57	32.17	10729150
2002-11-05	31.13	31.85	30.86	31.38	7563163
2002-11-06	31.72	31.72	30.56	31.57	7234924
2002-11-07	30.95	31.25	30.17	30.43	5504724
2002-11-08	30.06	31.12	30.06	30.48	4746180
2002-11-11	30.22	30.43	29.98	30.13	3153738
2002-11-12	30.01	30.56	29.92	30.06	4410941
2002-11-13	30.07	30.86	29.53	30.18	6073370
2002-11-14	30.93	31.69	30.67	31.68	5314476
2002-11-15	31.69	32.29	31.21	32.28	6911583
2002-11-18	32.53	32.58	31.40	31.50	6506590
2002-11-19	31.51	32.45	31.51	31.94	4743847
2002-11-20	31.98	33.49	31.94	33.04	7890237
2002-11-21	33.25	34.07	33.18	33.78	7055290
2002-11-22	33.79	34.15	33.59	33.87	5649831
2002-11-25	33.87	34.15	33.31	33.76	4691823
2002-11-26	33.76	33.76	32.45	32.50	6776274
2002-11-27	32.75	33.99	32.72	33.55	4805202
2002-11-29	33.80	33.95	33.36	33.37	2492243
2002-12-02	33.38	34.08	32.71	33.11	6033361
2002-12-03	33.11	33.11	32.45	32.59	4688091
2002-12-04	32.22	32.56	31.82	32.39	5521988
2002-12-05	32.62	32.74	31.78	32.03	4034294
2002-12-06	31.33	32.56	31.29	32.23	4234807
2002-12-09	31.76	32.11	31.38	31.38	4214161
2002-12-10	31.51	31.83	31.30	31.64	4026595
2002-12-11	31.25	31.69	31.01	31.43	3091333
2002-12-12	31.27	31.93	31.09	31.42	3150239
2002-12-13	31.43	31.43	30.65	30.81	3893386
2002-12-16	30.85	31.65	30.81	31.57	4360667
2002-12-17	31.57	32.19	31.29	31.54	3903884
2002-12-18	31.55	31.55	30.60	30.90	4166220
2002-12-19	30.43	31.46	30.37	30.77	5779307
2002-12-20	31.25	31.87	31.03	31.74	7861309
2002-12-23	31.81	32.13	31.39	31.64	3500875
2002-12-24	31.43	31.63	31.12	31.26	1298495
2002-12-26	31.33	32.02	31.03	31.24	2188965
2002-12-27	31.08	31.27	30.35	30.59	2586259
2002-12-30	30.80	30.85	30.13	30.57	2922897
2002-12-31	30.43	30.48	29.60	30.31	3694973
2003-01-02	30.69	31.48	30.31	31.44	3733582
2003-01-03	31.45	31.83	31.31	31.55	2985419
2003-01-06	31.48	32.83	31.42	32.65	5058906
2003-01-07	32.45	32.75	31.99	32.22	3688790
2003-01-08	32.23	32.74	31.77	31.98	4519771
2003-01-09	32.11	33.02	32.11	32.65	6401843
2003-01-10	32.06	33.07	31.94	32.73	4937828
2003-01-13	33.24	33.39	32.73	33.04	3833780
2003-01-14	32.88	33.39	32.56	32.95	4118628
2003-01-15	32.84	32.91	32.08	32.29	3394261
2003-01-16	32.41	32.57	31.85	32.04	3456200
2003-01-17	31.72	32.23	31.46	31.66	3420856
2003-01-21	31.95	31.98	30.64	30.82	4431238
2003-01-22	30.66	30.83	29.96	30.07	5494109
2003-01-23	30.34	30.48	29.16	30.24	8520938
2003-01-24	30.25	30.25	28.50	28.89	7569112
2003-01-27	28.52	29.36	27.91	28.65	10681442
2003-01-28	29.30	30.31	29.16	30.02	8704538
2003-01-29	30.03	30.49	29.32	30.14	5940861
2003-01-30	30.14	30.52	29.65	29.77	5423656
2003-01-31	29.53	30.78	29.53	30.46	6472180
2003-02-03	30.56	30.98	30.39	30.61	4207745
2003-02-04	30.22	30.23	29.59	29.75	4998717
2003-02-05	30.16	30.51	29.49	29.71	5082585
2003-02-06	29.41	29.53	28.43	28.94	7005599
2003-02-07	28.95	29.58	28.64	28.93	4885104
2003-02-10	28.76	28.93	28.15	28.78	5247405
2003-02-11	29.02	29.26	28.22	28.44	5022396
2003-02-12	28.45	28.45	27.72	27.86	4180800
2003-02-13	27.86	28.07	27.37	27.91	4849294
2003-02-14	27.85	28.51	27.55	28.42	6179284
2003-02-18	28.81	29.93	28.76	29.41	5838096
2003-02-19	29.41	29.53	29.02	29.36	5683191
2003-02-20	29.37	29.45	28.74	28.87	3853843
2003-02-21	28.85	29.15	28.32	28.85	5337688
2003-02-24	28.61	28.66	28.19	28.27	4325557
2003-02-25	28.27	28.51	27.53	28.34	5591158
2003-02-26	28.35	28.46	27.80	28.06	6069637
2003-02-27	28.29	28.78	27.98	28.36	4537851
2003-02-28	28.39	29.08	28.37	28.79	5596524
2003-03-03	28.98	29.23	28.38	28.43	4620670
2003-03-04	28.43	28.50	28.09	28.09	4365450
2003-03-05	28.05	28.45	28.00	28.41	6493410
2003-03-06	28.20	28.41	27.85	27.91	5602123
2003-03-07	27.46	28.75	27.42	28.35	6702555
2003-03-10	27.92	28.20	27.18	27.33	5038260
2003-03-11	27.33	27.67	27.00	27.08	5316109
2003-03-12	27.00	27.21	26.49	27.00	8470897
2003-03-13	27.63	28.45	27.37	28.33	7931763
2003-03-14	28.63	29.22	28.41	28.70	6548933
2003-03-17	28.70	30.65	28.52	30.57	8299545
2003-03-18	30.64	30.95	30.37	30.91	7882888
2003-03-19	31.59	31.59	30.54	31.12	6026478
2003-03-20	31.12	31.72	30.67	31.46	5707920
2003-03-21	31.72	32.56	31.03	32.46	7838680
2003-03-24	31.63	31.69	30.86	31.16	6594891
2003-03-25	30.86	30.87	29.96	30.23	11168902
2003-03-26	30.18	30.33	29.88	30.16	7830164
2003-03-27	29.83	29.84	29.33	29.52	8442785
2003-03-28	29.32	29.42	29.08	29.34	5774525
2003-03-31	28.83	28.87	28.42	28.49	6734982
2003-04-01	28.50	29.02	28.17	28.82	7973988
2003-04-02	29.41	30.21	29.41	29.78	6905401
2003-04-03	30.12	30.30	29.69	29.73	4708620
2003-04-04	30.08	30.43	29.80	30.42	5711536
2003-04-07	31.38	31.72	30.65	30.67	8388312
2003-04-08	30.67	30.67	30.11	30.20	5900968
2003-04-09	30.01	30.58	29.40	29.49	7471480
2003-04-10	29.58	30.00	29.19	29.89	7712586
2003-04-11	30.20	30.52	29.51	29.68	6024962
2003-04-14	29.71	30.55	29.66	30.53	4352385
2003-04-15	30.53	31.63	30.39	31.63	8016680
2003-04-16	31.63	31.92	31.09	31.16	5876589
2003-04-17	31.17	32.00	31.16	31.79	4757028
2003-04-21	31.79	31.98	31.08	31.27	3969789
2003-04-22	31.27	32.57	30.96	32.48	6297096
2003-04-23	32.47	32.53	32.06	32.17	6111979
2003-04-24	31.46	32.08	31.33	31.76	8091333
2003-04-25	30.86	31.89	30.86	31.45	4742214
2003-04-28	31.67	32.37	31.62	32.14	4746063
2003-04-29	32.36	33.01	32.00	32.35	5869007
2003-04-30	32.43	32.68	32.08	32.46	5514989
2003-05-01	32.46	32.61	31.72	32.36	4907850
2003-05-02	31.95	33.13	31.95	32.97	5196314
2003-05-05	33.12	33.22	32.64	32.84	4180217
2003-05-06	32.96	33.88	32.93	33.52	6870407
2003-05-07	33.55	33.76	33.16	33.44	5411758
2003-05-08	32.97	33.44	32.77	32.81	5686574
2003-05-09	33.07	34.18	33.02	34.12	8853960
2003-05-12	33.89	35.10	33.86	34.65	7635367
2003-05-13	34.65	34.85	34.43	34.55	5538668
2003-05-14	34.76	35.08	34.61	34.64	7610521
2003-05-15	34.64	35.14	34.53	35.14	5478129
2003-05-16	35.14	35.37	34.81	34.82	7264901
2003-05-19	34.42	34.65	33.91	34.03	6200980
2003-05-20	33.82	34.44	33.60	34.00	8049808
2003-05-21	33.73	34.51	33.56	34.37	6286597
2003-05-22	34.37	34.49	33.91	34.25	6576811
2003-05-23	34.25	34.52	34.12	34.28	3768576
2003-05-27	34.28	35.27	33.66	34.91	6883471
2003-05-28	34.91	36.18	34.91	35.69	7612971
2003-05-29	35.70	36.09	34.81	35.18	8726583
2003-05-30	35.32	36.18	34.64	35.72	6493060
2003-06-02	36.01	36.94	36.00	36.33	7164470
2003-06-03	36.29	36.76	35.92	36.31	4407092
2003-06-04	36.46	37.34	36.39	37.26	5919398
2003-06-05	37.26	37.68	37.04	37.29	7527120
2003-06-06	37.29	38.25	36.86	37.02	6499592
2003-06-09	36.93	37.18	36.49	36.67	5342471
2003-06-10	36.92	37.29	36.61	36.95	4894319
2003-06-11	36.91	37.57	36.80	37.42	4459466
2003-06-12	37.42	37.70	37.05	37.41	4019596
2003-06-13	37.51	37.58	36.79	37.23	3852677
2003-06-16	37.65	38.24	37.41	38.23	5518138
2003-06-17	38.23	38.44	37.52	37.73	5843229
2003-06-18	37.73	38.08	37.17	37.64	4754695
2003-06-19	37.73	37.89	36.79	36.90	5903068
2003-06-20	37.32	37.72	36.64	36.80	8210428
2003-06-23	36.80	36.83	35.88	36.12	4553599
2003-06-24	36.12	36.56	36.01	36.46	3985536
2003-06-25	36.46	37.05	36.36	36.41	6071504
2003-06-26	36.47	36.60	36.13	36.51	4214161
2003-06-27	36.28	36.88	36.20	36.37	4502508
2003-06-30	36.40	36.66	35.84	35.84	6673393
2003-07-01	35.44	36.03	35.18	35.93	6045375
2003-07-02	35.93	36.35	35.92	36.26	4697305
2003-07-03	35.99	36.50	35.84	36.24	2076519
2003-07-07	36.85	37.63	36.79	37.35	5119561
2003-07-08	37.34	38.00	37.15	37.91	3746646
2003-07-09	37.81	38.25	37.44	37.56	3703721
2003-07-10	37.25	37.46	36.72	37.11	3975971
2003-07-11	37.14	37.80	37.14	37.69	3298379
2003-07-14	38.53	39.74	38.47	38.92	8860726
2003-07-15	39.44	39.52	38.59	38.70	6608422
2003-07-16	39.22	39.24	38.39	39.04	5797737
2003-07-17	38.66	38.78	38.10	38.42	4966173
2003-07-18	38.79	39.10	38.52	39.04	4523271
2003-07-21	38.96	38.98	37.94	38.12	3817450
2003-07-22	38.17	38.56	37.64	38.38	3517322
2003-07-23	38.49	38.54	37.94	38.30	3200163
2003-07-24	38.65	39.20	37.90	38.06	4873906
2003-07-25	38.06	39.10	37.70	39.09	4984603
2003-07-28	39.31	39.60	38.51	38.59	10121078
2003-07-29	38.71	39.12	38.00	38.45	6266301
2003-07-30	38.28	38.42	37.98	38.02	4778024
2003-07-31	38.28	38.48	37.72	37.87	5158638
2003-08-01	37.85	37.86	37.12	37.22	5204363
2003-08-04	37.22	37.58	36.62	37.44	5053657
2003-08-05	36.99	37.34	36.32	36.39	6225709
2003-08-06	36.39	37.89	36.32	37.34	6783856
2003-08-07	37.55	38.05	37.25	37.93	4724834
2003-08-08	38.02	38.22	37.72	38.05	3383296
2003-08-11	38.05	38.11	37.30	37.79	3471247
2003-08-12	37.95	38.58	37.94	38.49	5243089
2003-08-13	38.54	38.60	38.13	38.40	3690423
2003-08-14	38.52	39.12	38.35	39.05	4244255
2003-08-15	39.21	39.22	38.78	39.01	3193631
2003-08-18	39.01	39.33	38.88	39.09	3400910
2003-08-19	39.18	39.28	38.82	39.26	3463432
2003-08-20	39.26	39.26	38.84	38.98	3610755
2003-08-21	39.10	39.60	38.98	39.38	5224426
2003-08-22	39.56	39.78	38.74	38.94	4596757
2003-08-25	38.85	38.93	38.54	38.69	3424705
2003-08-26	38.40	38.70	38.00	38.19	4089934
2003-08-27	38.57	38.57	37.97	38.12	3788639
2003-08-28	38.21	38.61	37.70	38.54	3885104
2003-08-29	38.32	38.70	38.31	38.62	2573078
2003-09-02	38.65	39.20	38.39	39.08	3955325
2003-09-03	39.08	39.26	38.69	39.14	5925347
2003-09-04	38.87	39.16	38.86	39.00	2873207
2003-09-05	39.00	39.19	38.67	38.75	3204712
2003-09-08	38.84	39.33	38.75	39.18	3332672
2003-09-09	38.82	39.26	38.77	39.06	4736615
2003-09-10	39.02	39.17	38.49	38.62	4221859
2003-09-11	38.79	39.29	38.79	38.95	4000700
2003-09-12	38.75	38.92	38.21	38.49	5917765
2003-09-15	38.45	38.66	38.27	38.27	4129476
2003-09-16	38.31	38.87	38.31	38.79	5470664
2003-09-17	38.75	39.20	38.70	38.88	3682958
2003-09-18	39.13	40.52	38.98	40.36	9306077
2003-09-19	40.08	40.47	40.08	40.34	8667678
2003-09-22	40.34	40.40	39.80	39.97	5108480
2003-09-23	39.92	40.57	39.92	40.30	5649248
2003-09-24	40.31	40.68	39.32	39.35	6653330
2003-09-25	39.31	39.76	39.09	39.10	4773125
2003-09-26	38.89	38.90	38.35	38.46	5160970
2003-09-29	38.54	39.31	38.54	39.08	4931063
2003-09-30	38.88	39.17	38.40	38.63	5510323
2003-10-01	38.78	39.49	38.68	39.49	4957308
2003-10-02	39.48	39.74	39.22	39.58	2981687
2003-10-03	40.19	40.40	39.86	39.93	4383413
2003-10-06	39.94	40.23	39.67	39.90	2282282
2003-10-07	39.90	40.22	39.45	40.13	3957075
2003-10-08	40.13	40.16	39.65	39.88	2649131
2003-10-09	40.23	40.72	39.96	40.39	5074303
2003-10-10	40.58	41.10	40.53	40.73	4238540
2003-10-13	41.09	41.48	41.05	41.29	3988102
2003-10-14	41.29	42.02	41.16	42.02	5186166
2003-10-15	42.02	42.10	40.94	41.41	7162604
2003-10-16	41.41	41.84	41.18	41.48	4782923
2003-10-17	41.48	41.57	40.80	41.01	3343170
2003-10-20	41.11	41.23	40.88	41.08	4577977
2003-10-21	41.39	41.78	41.33	41.49	3894436
2003-10-22	41.49	41.49	40.27	40.33	4560247
2003-10-23	40.88	41.06	40.04	40.83	4057506
2003-10-24	40.64	40.96	40.35	40.82	3623236
2003-10-27	41.16	41.36	39.95	40.08	7049108
2003-10-28	39.95	40.76	39.83	40.76	5506474
2003-10-29	40.76	40.90	40.34	40.59	3502974
2003-10-30	40.77	40.79	39.82	39.88	5199113
2003-10-31	40.21	40.46	39.98	40.23	3356235
2003-11-03	40.61	40.64	40.11	40.49	4131926
2003-11-04	40.45	40.46	40.08	40.40	3162837
2003-11-05	40.14	40.60	40.14	40.56	4445585
2003-11-06	40.38	41.00	40.17	40.61	3844395
2003-11-07	40.94	40.94	39.80	39.86	4567946
2003-11-10	39.78	39.82	39.30	39.50	3553015
2003-11-11	39.52	39.52	38.69	38.99	5151289
2003-11-12	38.96	39.59	38.81	39.45	3187216
2003-11-13	39.46	39.46	39.09	39.26	3000350
2003-11-14	39.02	39.25	38.65	38.86	5255337
2003-11-17	38.06	38.16	37.32	37.66	12377114
2003-11-18	37.68	38.32	37.59	38.13	12755162
2003-11-19	38.11	38.55	37.95	38.48	8300945
2003-11-20	37.94	38.71	37.94	38.06	6212761
2003-11-21	38.07	38.61	38.02	38.49	7162487
2003-11-24	38.66	38.84	38.36	38.71	5576578
2003-11-25	38.90	39.00	38.81	38.88	4509740
2003-11-26	38.89	39.34	38.89	39.20	5069754
2003-11-28	39.23	39.39	39.08	39.19	2183133
2003-12-01	39.43	39.73	39.28	39.48	6262102
2003-12-02	39.26	39.47	39.12	39.26	6127027
2003-12-03	39.38	39.62	39.29	39.43	4616354
2003-12-04	39.20	39.64	39.16	39.50	2969672
2003-12-05	39.35	39.39	38.96	39.01	3785139
2003-12-08	39.06	39.56	39.06	39.56	4351802
2003-12-09	39.63	39.64	39.08	39.18	4762977
2003-12-10	39.21	39.26	38.56	38.74	4281698
2003-12-11	38.65	38.95	38.62	38.79	5012364
2003-12-12	38.92	39.05	38.54	38.75	3902951
2003-12-15	39.56	39.56	38.83	38.84	4957191
2003-12-16	38.99	39.30	38.77	38.81	5300945
2003-12-17	38.84	38.90	38.41	38.58	4898519
2003-12-18	39.09	40.17	38.92	40.10	7896069
2003-12-19	40.40	40.66	40.19	40.47	8827132
2003-12-22	40.47	40.69	40.42	40.67	4387146
2003-12-23	40.70	40.89	40.55	40.88	3646098
2003-12-24	40.88	41.09	40.82	41.05	1781873
2003-12-26	41.05	41.06	40.95	41.00	1043159
2003-12-29	41.08	41.58	41.02	41.58	4824799
2003-12-30	41.43	41.48	41.25	41.40	2869824
2003-12-31	41.42	41.48	41.06	41.35	3112213
2004-01-02	41.52	41.62	40.92	40.94	3105447
2004-01-05	41.22	41.43	41.00	41.30	4318208
2004-01-06	41.11	41.43	41.09	41.36	4225825
2004-01-07	41.53	41.53	41.22	41.48	4574711
2004-01-08	41.56	41.78	40.98	41.36	6529686
2004-01-09	41.02	41.41	40.98	41.06	4624169
2004-01-12	41.06	41.41	40.80	40.89	5860259
2004-01-13	40.98	41.15	40.66	41.04	4272367
2004-01-14	41.11	41.92	41.11	41.79	6204829
2004-01-15	41.92	42.65	41.71	42.59	8109413
2004-01-16	42.59	42.89	42.52	42.79	5593841
2004-01-20	42.74	43.11	42.65	43.07	5622186
2004-01-21	42.88	43.29	42.65	43.21	6305494
2004-01-22	43.08	43.29	42.84	42.87	3979470
2004-01-23	42.99	43.41	42.47	42.83	4056690
2004-01-26	42.83	43.68	42.46	43.68	6585326
2004-01-27	43.68	43.68	43.23	43.28	5832497
2004-01-28	43.62	44.07	42.50	42.65	6921498
2004-01-29	43.07	43.98	43.01	43.68	8310626
2004-01-30	43.68	44.55	43.50	44.44	6345620
2004-02-02	44.49	45.43	44.48	45.04	10407792
2004-02-03	45.01	45.39	44.67	45.02	5646332
2004-02-04	44.80	45.09	44.58	44.80	6917765
2004-02-05	44.63	44.89	44.49	44.65	6288697
2004-02-06	44.88	45.56	44.60	45.49	7268517
2004-02-09	45.31	45.98	45.31	45.53	6529103
2004-02-10	45.44	45.82	45.04	45.31	5922781
2004-02-11	45.14	46.28	45.00	46.05	5766126
2004-02-12	45.97	45.99	45.45	45.74	4503208
2004-02-13	45.78	45.99	45.45	45.99	3897819
2004-02-17	45.88	46.18	45.75	46.02	3555115
2004-02-18	46.03	46.19	45.70	45.78	3233757
2004-02-19	45.99	46.16	45.69	45.78	3492710
2004-02-20	45.81	45.87	45.45	45.57	4445118
2004-02-23	45.52	45.68	45.18	45.49	4838913
2004-02-24	45.49	45.63	45.19	45.59	5436953
2004-02-25	45.48	46.72	45.48	45.93	4836230
2004-02-26	45.74	45.99	45.62	45.77	4420390
2004-02-27	45.69	46.17	45.63	45.80	5477079
2004-03-01	45.80	46.22	45.74	45.99	4161320
2004-03-02	45.74	46.21	45.74	45.79	6244489
2004-03-03	45.74	45.98	45.59	45.86	4588126
2004-03-04	45.78	45.96	45.69	45.75	5427622
2004-03-05	45.52	45.97	45.24	45.24	7468331
2004-03-08	45.33	45.77	45.25	45.56	4898052
2004-03-09	45.48	45.69	45.48	45.59	4043042
2004-03-10	45.57	45.65	44.73	44.74	5654147
2004-03-11	44.28	45.13	44.17	44.18	7254987
2004-03-12	44.28	44.91	44.06	44.68	6180800
2004-03-15	44.47	44.48	43.64	43.68	6896652
2004-03-16	43.96	44.09	42.97	43.42	8107780
2004-03-17	43.81	43.95	43.55	43.72	6286131
2004-03-18	43.64	44.49	43.59	44.20	4977487
2004-03-19	44.20	44.33	43.77	43.79	5141141
2004-03-22	43.72	43.72	42.93	43.05	6060306
2004-03-23	43.25	43.43	42.99	43.05	5496442
2004-03-24	43.19	43.29	42.57	42.89	5950426
2004-03-25	43.07	43.17	42.56	42.82	5634084
2004-03-26	42.82	43.21	42.70	42.89	5067421
2004-03-29	43.15	43.77	43.06	43.60	5674793
2004-03-30	43.85	44.60	43.81	44.50	8922664
2004-03-31	44.37	44.50	44.19	44.45	6736848
2004-04-01	44.45	44.94	44.31	44.75	5759011
2004-04-02	45.22	45.22	44.75	44.95	5856993
2004-04-05	44.86	45.09	44.78	45.09	3824449
2004-04-06	44.88	44.97	44.80	44.92	3193165
2004-04-07	44.97	45.13	44.79	44.91	4248804
2004-04-08	45.08	45.28	44.49	44.70	4417940
2004-04-12	44.63	45.13	44.58	44.80	2507057
2004-04-13	44.92	44.97	44.00	44.07	5211595
2004-04-14	43.72	43.92	42.39	42.69	8060889
2004-04-15	42.69	43.09	41.92	42.65	8507174
2004-04-16	42.82	43.47	42.46	43.36	6283915
2004-04-19	43.23	43.38	42.87	43.05	3913449
2004-04-20	43.01	43.10	42.44	42.44	5936312
2004-04-21	42.09	42.76	42.02	42.76	5194448
2004-04-22	42.50	43.65	42.46	43.53	9625219
2004-04-23	43.36	43.41	43.04	43.10	5375831
2004-04-26	43.11	43.13	42.77	43.11	4336988
2004-04-27	43.17	43.53	42.96	42.99	5540068
2004-04-28	42.80	42.85	42.04	42.04	5803453
2004-04-29	42.05	42.44	41.78	42.04	6668727
2004-04-30	42.09	42.31	41.84	41.96	4918582
2004-05-03	42.00	42.40	41.99	42.34	3665578
2004-05-04	42.31	42.79	42.18	42.27	4963957
2004-05-05	42.18	42.65	42.18	42.45	3686574
2004-05-06	42.24	42.41	41.73	42.16	4211828
2004-05-07	41.75	42.24	41.50	41.57	5828182
2004-05-10	41.41	41.70	40.72	41.36	6712936
2004-05-11	41.24	41.66	41.11	41.27	5317625
2004-05-12	41.15	41.48	40.57	41.33	6764960
2004-05-13	41.06	41.75	41.06	41.55	4726234
2004-05-14	41.55	42.03	41.51	41.89	4645048
2004-05-17	41.58	42.26	41.32	41.81	5687041
2004-05-18	41.82	42.05	41.77	42.00	4963140
2004-05-19	42.08	42.57	41.76	41.87	4525720
2004-05-20	41.88	42.38	41.88	42.29	3896069
2004-05-21	42.30	42.84	42.29	42.55	4910533
2004-05-24	42.71	42.87	42.57	42.80	3791088
2004-05-25	42.69	43.29	42.44	43.26	4529336
2004-05-26	42.99	43.36	42.78	43.08	4391578
2004-05-27	43.38	43.88	43.29	43.74	5615421
2004-05-28	43.65	43.68	43.27	43.47	2656013
2004-06-01	43.42	43.48	43.08	43.38	4070570
2004-06-02	43.59	43.79	43.30	43.65	3203429
2004-06-03	43.52	43.73	43.35	43.51	2771492
2004-06-04	43.72	43.94	43.64	43.71	2790155
2004-06-07	43.85	44.15	43.81	44.11	3972938
2004-06-08	43.92	44.31	43.85	44.30	3229325
2004-06-09	44.11	44.25	43.82	43.92	3501691
2004-06-10	44.05	44.07	43.87	43.89	2640383
2004-06-14	43.55	43.89	43.55	43.77	4011548
2004-06-15	44.13	44.14	43.73	43.91	4161670
2004-06-16	43.89	44.24	43.86	44.16	3536685
2004-06-17	44.07	44.24	43.89	44.12	3254870
2004-06-18	44.13	44.55	44.11	44.55	5688907
2004-06-21	44.42	44.73	44.11	44.15	3693223
2004-06-22	43.96	44.28	43.84	44.15	3622069
2004-06-23	44.03	44.11	43.68	44.06	3216727
2004-06-24	43.89	44.00	43.51	43.69	3651697
2004-06-25	43.72	44.02	43.64	44.02	6459349
2004-06-28	44.10	44.15	43.65	43.67	3635950
2004-06-29	43.67	44.08	43.64	43.95	3497375
2004-06-30	43.83	44.24	43.55	44.05	5156771
2004-07-01	44.04	44.38	43.71	44.01	4230841
2004-07-02	44.01	44.13	43.79	43.93	2931296
2004-07-06	43.72	43.89	43.52	43.58	3451301
2004-07-07	43.59	44.28	43.59	43.73	4565496
2004-07-08	43.68	43.68	43.04	43.10	3946926
2004-07-09	43.31	43.35	42.69	42.87	2927330
2004-07-12	42.74	42.91	42.37	42.62	4172752
2004-07-13	42.50	42.57	42.20	42.43	4156771
2004-07-14	42.26	42.62	41.90	42.22	4684941
2004-07-15	42.35	42.38	41.80	41.92	4798437
2004-07-16	42.18	42.18	41.69	41.78	4002916
2004-07-19	41.96	42.01	41.41	41.54	3377347
2004-07-20	41.45	42.11	41.34	42.11	4887554
2004-07-21	42.31	42.56	41.44	41.45	4775924
2004-07-22	41.15	41.55	40.89	41.43	5375365
2004-07-23	41.15	41.41	41.07	41.24	3740348
2004-07-26	41.24	42.01	41.11	41.92	8626152
2004-07-27	42.09	42.44	42.09	42.38	7766010
2004-07-28	42.39	42.81	42.21	42.77	5634200
2004-07-29	42.80	43.04	42.74	42.83	4868424
2004-07-30	42.89	43.08	42.80	43.08	3457483
2004-08-02	42.69	43.21	42.54	43.11	3672810
2004-08-03	43.11	43.11	42.66	42.79	3646098
2004-08-04	42.56	43.29	42.51	43.05	3425172
2004-08-05	43.01	43.05	42.44	42.48	4165286
2004-08-06	42.48	42.69	42.24	42.30	4638866
2004-08-09	42.30	42.50	42.26	42.26	2590458
2004-08-10	42.39	43.01	42.39	42.94	3907734
2004-08-11	42.94	43.06	42.74	42.98	3733116
2004-08-12	42.82	43.01	42.39	42.41	4461565
2004-08-13	42.44	42.52	42.26	42.31	3834247
2004-08-16	42.31	42.56	42.26	42.37	5122594
2004-08-17	42.65	42.79	42.45	42.63	4425639
2004-08-18	42.56	42.89	42.53	42.89	3709553
2004-08-19	42.78	42.90	42.49	42.72	2684708
2004-08-20	42.57	42.87	42.55	42.87	3024146
2004-08-23	42.72	42.90	42.60	42.61	3141141
2004-08-24	42.78	42.82	42.49	42.65	2337222
2004-08-25	42.69	42.86	42.49	42.82	3420973
2004-08-26	42.84	43.05	42.78	42.97	3243205
2004-08-27	42.97	43.02	42.84	42.87	1593375
2004-08-30	42.69	42.83	42.55	42.55	2195148
2004-08-31	42.69	42.88	42.48	42.88	2783856
2004-09-01	42.87	43.07	42.74	42.96	3551032
2004-09-02	42.91	43.29	42.86	43.27	2956258
2004-09-03	43.23	43.41	43.09	43.09	2019596
2004-09-07	43.29	43.81	43.29	43.71	5339204
2004-09-08	43.77	43.83	43.55	43.67	4279599
2004-09-09	43.67	43.73	43.47	43.64	3351686
2004-09-10	43.64	44.04	43.55	44.01	3120495
2004-09-13	43.98	44.36	43.95	44.14	3772658
2004-09-14	43.95	44.05	43.74	44.01	3095416
2004-09-15	44.01	44.01	43.60	43.64	2823632
2004-09-16	43.65	43.83	43.52	43.64	2903534
2004-09-17	43.89	44.14	43.80	44.07	4439986
2004-09-20	43.89	44.02	43.75	43.86	2061939
2004-09-21	43.94	44.20	43.91	44.13	3035577
2004-09-22	43.79	43.94	43.53	43.61	4363817
2004-09-23	43.68	43.81	43.57	43.61	4069637
2004-09-24	43.57	44.11	43.56	43.90	3404059
2004-09-27	43.77	43.87	43.36	43.42	3594774
2004-09-28	43.56	43.72	43.47	43.58	3480812
2004-09-29	43.58	44.05	43.51	44.05	4313892
2004-09-30	43.96	44.21	43.96	44.12	4283098
2004-10-01	44.13	44.55	44.00	44.28	3550332
2004-10-04	45.09	45.19	44.45	45.12	5722151
2004-10-05	45.33	45.39	45.01	45.23	3733932
2004-10-06	45.22	45.67	45.21	45.67	5713053
2004-10-07	45.67	45.81	45.45	45.50	3934212
2004-10-08	45.25	45.42	44.66	44.79	3123527
2004-10-11	44.81	45.18	44.81	45.03	1913216
2004-10-12	44.77	45.24	44.68	45.19	2865508
2004-10-13	45.19	45.31	44.59	44.71	2907850
2004-10-14	44.71	44.87	44.19	44.33	3366383
2004-10-15	44.52	45.61	44.49	45.01	7167736
2004-10-18	44.92	45.22	44.58	45.18	2892920
2004-10-19	45.35	45.48	44.64	44.73	3527470
2004-10-20	44.62	44.73	44.32	44.67	3454917
2004-10-21	44.62	44.96	44.41	44.83	3573078
2004-10-22	44.92	45.08	44.32	44.35	2875190
2004-10-25	44.32	44.65	43.60	43.85	7555115
2004-10-26	43.95	44.55	43.93	44.39	4740231
2004-10-27	44.43	45.17	44.24	45.05	4818850
2004-10-28	44.97	45.46	44.93	45.22	4258719
2004-10-29	45.28	45.57	45.02	45.50	3930246
2004-11-01	45.50	45.61	45.24	45.36	4423656
2004-11-02	45.27	46.78	45.25	46.29	8355185
2004-11-03	46.98	47.07	46.30	46.59	4897469
2004-11-04	46.32	47.13	46.32	47.11	4605389
2004-11-05	47.15	47.41	46.94	47.25	5448268
2004-11-08	47.05	47.13	46.83	46.95	3882655
2004-11-09	47.02	47.11	46.83	46.83	4157354
2004-11-10	46.89	47.05	46.62	46.95	5081885
2004-11-11	47.13	47.56	47.07	47.49	3425522
2004-11-12	47.49	47.69	47.42	47.69	3442436
2004-11-15	47.66	48.09	47.61	48.01	4420740
2004-11-16	48.01	48.09	47.73	47.80	4122711
2004-11-17	47.92	48.39	47.92	48.04	4623936
2004-11-18	48.04	48.34	47.85	48.03	2978537
2004-11-19	48.03	48.16	47.55	47.75	3705937
2004-11-22	47.58	48.24	47.45	48.11	3681792
2004-11-23	47.97	48.29	47.88	48.18	3926980
2004-11-24	48.27	48.44	47.99	48.22	3139158
2004-11-26	48.03	48.29	48.03	48.10	1552315
2004-11-29	48.32	48.44	47.78	47.85	4755978
2004-11-30	47.75	48.02	47.67	47.76	4203546
2004-12-01	47.79	48.41	47.79	48.39	3752129
2004-12-02	48.39	48.52	48.07	48.14	3569812
2004-12-03	48.01	48.29	47.77	48.22	4002100
2004-12-06	48.05	48.39	47.92	48.23	3040826
2004-12-07	48.19	48.27	47.42	47.54	3281932
2004-12-08	47.75	48.11	47.56	47.73	2851744
2004-12-09	47.39	47.49	47.01	47.41	4790038
2004-12-10	47.67	47.67	47.00	47.31	4210078
2004-12-13	47.48	47.54	46.68	47.19	4861892
2004-12-14	48.35	48.35	47.49	47.97	6037676
2004-12-15	47.97	48.21	47.73	48.13	4525020
2004-12-16	48.13	48.15	47.79	47.96	4026012
2004-12-17	47.96	48.22	47.80	47.93	7469964
2004-12-20	48.09	48.30	47.83	47.88	3102065
2004-12-21	47.88	48.57	47.86	48.39	4184416
2004-12-22	48.39	48.91	48.26	48.80	4070920
2004-12-23	48.69	48.87	48.26	48.38	2969556
2004-12-27	48.38	48.52	48.19	48.22	2750496
2004-12-28	48.27	48.47	48.09	48.31	2493643
2004-12-29	48.22	48.35	48.10	48.25	1805552
2004-12-30	48.24	48.59	48.14	48.14	1923364
2004-12-31	48.27	48.73	48.15	48.33	2216610
2005-01-03	48.52	48.81	47.84	47.93	5361834
2005-01-04	47.93	48.00	47.03	47.21	4739764
2005-01-05	47.19	47.21	46.60	46.67	4779774
2005-01-06	46.59	46.74	46.12	46.43	5051557
2005-01-07	46.53	46.59	45.90	46.09	4519188
2005-01-10	46.00	46.43	45.97	46.18	5049458
2005-01-11	46.01	46.04	45.66	45.75	6108014
2005-01-12	45.79	45.87	45.31	45.65	7711420
2005-01-13	45.65	46.18	45.31	45.33	5402543
2005-01-14	45.44	45.56	45.17	45.20	4376648
2005-01-18	45.05	45.61	45.03	45.57	6317742
2005-01-19	45.44	45.84	45.40	45.49	4628135
2005-01-20	45.09	45.35	44.85	44.92	5747696
2005-01-21	44.90	45.09	44.42	44.52	5256853
2005-01-24	44.62	45.42	44.23	45.09	8858976
2005-01-25	45.10	46.05	45.10	45.81	7650764
2005-01-26	45.11	45.90	45.11	45.52	3748046
2005-01-27	45.24	45.64	45.06	45.25	4337222
2005-01-28	45.35	45.39	44.81	45.27	5092850
2005-01-31	45.68	45.96	45.58	45.74	4958358
2005-02-01	47.73	49.75	47.37	48.65	31936896
2005-02-02	48.09	48.35	47.61	47.81	10890587
2005-02-03	47.58	47.75	47.31	47.50	8820016
2005-02-04	47.45	48.01	47.44	47.85	4392045
2005-02-07	47.62	47.79	47.43	47.63	3951359
2005-02-08	47.41	47.47	47.17	47.21	4737431
2005-02-09	47.21	47.59	46.85	46.95	5550332
2005-02-10	47.19	47.45	46.62	47.25	4760527
2005-02-11	47.25	47.61	47.04	47.31	5607489
2005-02-14	47.25	47.29	46.64	46.81	4712819
2005-02-15	46.85	46.97	46.65	46.72	5258136
2005-02-16	46.64	46.99	46.44	46.83	5895952
2005-02-17	46.85	47.09	46.72	46.72	5043275
2005-02-18	46.64	46.65	46.35	46.41	6087134
2005-02-22	46.32	46.60	46.02	46.11	5930596
2005-02-23	46.11	46.41	46.05	46.29	4761927
2005-02-24	46.23	46.75	46.17	46.59	5143124
2005-02-25	46.51	46.94	46.48	46.79	3358451
2005-02-28	46.64	46.91	46.25	46.42	4894319
2005-03-01	46.25	46.99	46.23	46.85	5109997
2005-03-02	46.51	47.33	46.42	46.89	5503208
2005-03-03	47.01	47.27	46.81	46.90	4141141
2005-03-04	47.24	47.53	47.08	47.11	4618570
2005-03-07	47.24	47.30	46.97	47.11	5223959
2005-03-08	47.07	47.13	46.59	46.65	6458533
2005-03-09	46.47	46.59	45.99	45.99	7252537
2005-03-10	45.91	46.44	45.65	46.32	4545083
2005-03-11	46.38	46.39	45.57	45.90	5123294
2005-03-14	45.97	46.46	45.87	46.17	4367899
2005-03-15	46.38	46.38	45.79	45.87	3513706
2005-03-16	45.61	45.69	45.01	45.16	7543567
2005-03-17	45.15	45.22	44.81	44.97	7059489
2005-03-18	44.97	45.34	44.84	44.92	13986119
2005-03-21	44.97	45.14	44.60	44.83	5786656
2005-03-22	44.75	44.99	43.82	43.88	7225125
2005-03-23	43.51	43.88	42.87	43.23	12003733
2005-03-24	43.42	43.62	43.08	43.11	7045258
2005-03-28	43.17	44.09	43.17	43.80	7196314
2005-03-29	43.80	43.97	43.52	43.65	7482445
2005-03-30	43.59	44.22	43.59	44.13	8496559
2005-03-31	44.13	44.41	43.90	44.04	6344337
2005-04-01	44.49	44.53	43.59	43.64	5317625
2005-04-04	43.81	44.11	43.40	43.98	5054007
2005-04-05	43.89	44.01	43.66	43.91	4608188
2005-04-06	44.02	44.46	44.02	44.18	3560014
2005-04-07	44.34	44.48	44.12	44.37	3359267
2005-04-08	44.37	44.45	44.05	44.19	2485594
2005-04-11	44.13	44.30	43.77	44.00	2660446
2005-04-12	43.77	44.85	43.59	44.72	5729383
2005-04-13	44.58	45.05	44.42	44.65	7207629
2005-04-14	44.62	44.75	43.81	43.82	4824682
2005-04-15	43.83	44.59	43.36	43.48	6465531
2005-04-18	43.48	44.04	43.44	43.66	6356468
2005-04-19	43.62	43.89	43.29	43.34	4809402
2005-04-20	43.17	43.29	42.89	42.89	7007932
2005-04-21	43.68	43.68	42.50	43.21	9428088
2005-04-22	43.04	43.34	42.44	42.70	5911466
2005-04-25	43.11	43.80	42.89	43.70	5463315
2005-04-26	43.34	44.19	43.12	44.19	10406625
2005-04-27	44.19	44.90	44.15	44.67	7593141
2005-04-28	44.45	44.57	44.10	44.32	6751079
2005-04-29	44.62	45.18	44.16	45.18	8596057
2005-05-02	45.03	45.61	45.03	45.48	6259536
2005-05-03	45.44	45.77	45.14	45.44	6474396
2005-05-04	45.35	45.96	45.21	45.88	5148606
2005-05-05	45.75	45.82	45.27	45.59	5103231
2005-05-06	45.78	45.87	45.37	45.44	4931179
2005-05-09	45.39	45.60	45.05	45.26	6440219
2005-05-10	45.27	45.27	44.88	44.99	5552082
2005-05-11	45.00	45.17	44.50	44.91	5544850
2005-05-12	44.99	45.40	44.61	44.70	4515922
2005-05-13	44.60	44.68	44.15	44.37	5163187
2005-05-16	44.32	45.04	44.23	44.97	2949259
2005-05-17	44.71	45.21	44.39	45.13	3232357
2005-05-18	45.44	45.94	45.22	45.90	5164586
2005-05-19	46.02	46.04	45.27	45.64	2926747
2005-05-20	45.57	45.57	44.97	45.49	4102648
2005-05-23	45.39	45.75	45.35	45.48	2236090
2005-05-24	45.31	45.45	45.09	45.35	2878222
2005-05-25	45.18	45.39	44.94	45.12	2533536
2005-05-26	45.18	45.40	45.03	45.33	2752479
2005-05-27	45.33	45.74	45.26	45.65	2493876
2005-05-31	45.75	46.31	45.70	46.17	6359151
2005-06-01	45.99	46.72	45.99	46.36	5213694
2005-06-02	46.21	46.59	46.16	46.51	3298145
2005-06-03	46.52	46.74	46.23	46.45	3884405
2005-06-06	46.49	46.60	46.21	46.41	3863758
2005-06-07	46.35	47.13	46.30	46.87	5411058
2005-06-08	47.07	47.20	46.65	46.77	3261519
2005-06-09	46.64	47.10	46.45	46.89	3879972
2005-06-10	46.86	46.94	46.55	46.90	3463198
2005-06-13	46.68	47.28	46.65	47.12	5215444
2005-06-14	46.94	47.39	46.90	47.15	5114546
2005-06-15	47.20	47.30	46.88	47.14	4341187
2005-06-16	47.13	47.36	46.98	47.08	5160854
2005-06-17	47.41	47.41	46.95	47.01	6837513
2005-06-20	46.91	46.95	46.67	46.83	2821533
2005-06-21	46.77	47.06	46.71	46.94	3529220
2005-06-22	47.13	47.24	46.87	46.96	3320075
2005-06-23	46.88	46.89	45.88	46.02	5961624
2005-06-24	46.08	46.40	45.51	45.96	6464598
2005-06-27	46.08	46.15	45.67	45.75	3514989
2005-06-28	45.87	46.35	45.75	46.29	3776391
2005-06-29	46.17	46.24	45.85	45.87	4045608
2005-06-30	46.54	46.77	45.56	45.63	6969556
2005-07-01	45.83	46.03	45.75	45.90	3390645
2005-07-05	45.95	46.33	45.57	46.25	4038960
2005-07-06	46.08	46.19	45.63	45.66	4800303
2005-07-07	45.14	45.87	44.84	45.84	6636533
2005-07-08	45.87	46.25	45.61	46.23	3722384
2005-07-11	46.37	46.55	46.04	46.27	4180450
2005-07-12	46.34	46.34	46.03	46.15	4541467
2005-07-13	45.97	46.31	45.97	46.23	3996151
2005-07-14	46.29	46.48	45.84	46.36	5541234
2005-07-15	46.36	46.36	45.79	46.09	4398344
2005-07-18	45.88	45.91	45.44	45.44	4624169
2005-07-19	45.57	45.91	45.35	45.78	4736848
2005-07-20	45.57	46.28	45.56	46.22	4783623
2005-07-21	46.12	46.77	46.07	46.58	6019480
2005-07-22	46.53	46.92	46.43	46.78	5930363
2005-07-25	47.07	47.41	46.77	46.77	9409075
2005-07-26	46.98	46.98	46.42	46.53	5125160
2005-07-27	46.53	47.17	46.38	47.11	9075936
2005-07-28	47.32	47.63	47.18	47.55	4967223
2005-07-29	47.54	47.67	47.13	47.15	5207395
2005-08-01	47.15	47.37	47.00	47.01	4765543
2005-08-02	47.07	47.55	47.07	47.49	4038610
2005-08-03	47.15	47.56	47.14	47.56	4026595
2005-08-04	47.37	48.15	47.37	47.88	7799953
2005-08-05	47.88	48.05	47.76	47.85	4268284
2005-08-08	47.89	48.01	47.61	47.75	3974571
2005-08-09	47.84	47.94	47.52	47.66	4807535
2005-08-10	48.21	48.73	48.05	48.44	9310160
2005-08-11	48.39	48.82	48.33	48.69	7528053
2005-08-12	48.39	48.74	48.16	48.58	4909367
2005-08-15	48.44	48.60	48.21	48.46	3728100
2005-08-16	48.44	48.64	48.01	48.06	3589642
2005-08-17	48.03	48.27	47.90	48.03	3230958
2005-08-18	47.94	48.18	47.70	48.11	3082002
2005-08-19	48.11	48.21	47.91	48.09	3251954
2005-08-22	48.19	48.49	48.07	48.25	3411291
2005-08-23	48.25	48.45	47.97	48.01	3807302
2005-08-24	48.02	48.31	47.53	47.53	4834247
2005-08-25	47.15	47.81	47.12	47.78	3398344
2005-08-26	47.67	47.78	47.10	47.16	5810801
2005-08-29	47.11	48.00	46.91	47.91	4632917
2005-08-30	47.82	47.84	47.19	47.32	3936078
2005-08-31	47.43	47.45	46.85	47.36	5306660
2005-09-01	47.26	47.46	46.97	47.41	4846145
2005-09-02	47.48	47.69	47.30	47.46	3331972
2005-09-06	47.62	48.89	47.55	48.83	8877989
2005-09-07	48.83	49.21	48.67	49.18	7799253
2005-09-08	49.21	49.33	49.02	49.17	5804736
2005-09-09	49.17	50.28	49.14	49.89	7597457
2005-09-12	49.81	50.80	49.79	50.23	9617753
2005-09-13	50.02	50.13	49.49	49.50	5586959
2005-09-14	49.42	49.66	48.74	48.84	6563747
2005-09-15	49.08	49.39	48.90	49.35	6553482
2005-09-16	49.53	51.01	49.48	50.98	18972704
2005-09-19	50.80	50.84	50.25	50.61	6957191
2005-09-20	50.56	50.91	50.15	50.15	9310276
2005-09-21	49.89	50.02	48.76	48.87	10027995
2005-09-22	48.61	48.89	48.27	48.87	10236673
2005-09-23	48.78	48.97	48.49	48.78	5416774
2005-09-26	49.17	49.47	48.71	48.87	5483261
2005-09-27	48.80	48.87	48.45	48.61	3851394
2005-09-28	48.74	48.96	48.27	48.54	3813834
2005-09-29	48.44	49.42	48.40	49.30	8660912
2005-09-30	49.15	49.25	48.87	49.24	8616704
2005-10-03	50.75	50.83	50.41	50.75	6748900
2005-10-04	50.90	51.48	49.85	49.93	5579600
2005-10-05	49.65	50.53	49.63	50.07	5459200
2005-10-06	50.15	50.62	49.79	50.07	4962700
2005-10-07	50.40	50.40	49.77	49.82	6431600
2005-10-10	50.01	50.21	48.98	49.05	4850700
2005-10-11	49.17	49.60	49.00	49.18	5513500
2005-10-12	48.90	49.40	47.84	48.21	7849600
2005-10-13	48.22	48.40	47.56	48.25	5270100
2005-10-14	48.29	48.64	47.70	47.95	5433000
2005-10-17	47.85	48.16	47.58	48.12	5288300
2005-10-18	47.98	48.14	47.62	47.89	5177800
2005-10-19	47.77	48.97	47.51	48.97	4942900
2005-10-20	48.97	48.97	47.01	47.36	8584700
2005-10-21	47.20	48.00	46.59	47.15	9543500
2005-10-24	47.95	49.70	47.67	49.54	13336800
2005-10-25	49.53	50.63	49.00	49.72	10855500
2005-10-26	49.73	50.35	49.25	50.14	6047700
2005-10-27	50.20	50.20	48.81	48.90	6208400
2005-10-28	49.35	49.59	48.76	49.54	5602000
2005-10-31	49.83	50.02	49.65	49.77	5411500
2005-11-01	49.80	49.80	49.08	49.15	5853400
2005-11-02	49.24	50.02	49.22	49.97	3812900
2005-11-03	50.05	50.29	49.58	49.73	4461900
2005-11-04	49.90	50.05	49.06	49.40	4730100
2005-11-07	49.73	50.00	49.47	49.80	5483200
2005-11-08	49.35	49.65	49.13	49.13	4490400
2005-11-09	49.25	49.51	49.05	49.33	4391900
2005-11-10	49.50	50.09	49.20	49.86	8253000
2005-11-11	49.49	50.54	49.49	50.45	9284600
2005-11-14	50.50	50.94	50.20	50.91	4906600
2005-11-15	50.98	51.35	50.57	50.93	6766600
2005-11-16	50.93	51.50	48.21	50.08	28481300
2005-11-17	50.02	50.45	49.39	49.50	10619700
2005-11-18	50.00	50.00	48.92	49.91	9941800
2005-11-21	50.27	51.00	49.97	50.90	7552500
2005-11-22	50.90	51.83	50.62	51.75	7829100
2005-11-23	51.90	52.60	51.75	52.40	8975500
2005-11-25	52.50	52.90	52.42	52.62	2754100
2005-11-28	52.98	53.06	52.41	52.84	8657600
2005-11-29	52.95	53.00	52.08	52.13	5100500
2005-11-30	52.35	52.55	51.38	51.42	7700600
2005-12-01	51.92	52.27	51.80	51.99	5393500
2005-12-02	52.00	52.25	51.57	51.61	6308100
2005-12-05	51.51	51.61	51.23	51.39	4822800
2005-12-06	51.57	51.93	51.44	51.50	4436300
2005-12-07	51.29	51.39	50.98	51.11	4170200
2005-12-08	51.11	51.33	50.60	50.65	3979700
2005-12-09	50.71	51.44	50.67	51.15	5458300
2005-12-12	51.48	51.48	50.78	51.03	5468300
2005-12-13	50.80	51.11	50.40	50.77	5404300
2005-12-14	50.65	51.57	50.65	51.46	5918900
2005-12-15	51.49	51.70	51.12	51.43	3563600
2005-12-16	51.79	52.07	51.56	51.93	6098800
2005-12-19	51.80	51.85	51.27	51.27	4517700
2005-12-20	51.20	52.00	51.15	51.75	4969500
2005-12-21	51.92	52.65	51.92	52.39	5727400
2005-12-22	52.40	52.72	51.96	52.30	3181500
2005-12-23	52.45	52.50	52.24	52.31	2025200
2005-12-27	52.37	52.56	51.19	51.27	3621600
2005-12-28	51.50	51.65	51.04	51.43	2810300
2005-12-29	51.35	51.55	51.01	51.11	3125500
2005-12-30	50.82	51.66	50.78	51.46	5166300
2006-01-03	51.70	52.58	51.05	52.58	7825700
2006-01-04	52.44	52.57	51.81	51.95	5729400
2006-01-05	51.90	52.51	51.90	52.50	3925800
2006-01-06	52.64	52.87	52.28	52.68	4137800
2006-01-09	52.82	53.99	52.82	53.99	6093300
2006-01-10	53.58	53.91	53.51	53.83	4894100
2006-01-11	53.70	53.82	53.42	53.54	4610900
2006-01-12	53.58	53.70	53.25	53.55	2995000
2006-01-13	53.70	53.92	53.40	53.44	7639300
2006-01-17	53.08	53.25	52.83	52.96	4914900
2006-01-18	52.65	53.07	52.60	52.77	5602500
2006-01-19	53.06	53.10	52.48	52.59	4638600
2006-01-20	52.59	52.59	51.28	51.40	11871700
2006-01-23	51.50	52.35	51.38	51.44	10460600
2006-01-24	51.90	52.97	51.81	52.82	8565000
2006-01-25	52.50	53.25	52.50	52.90	7591000
2006-01-26	53.15	53.48	52.95	53.32	5300900
2006-01-27	53.22	53.49	53.05	53.30	6928900
2006-01-30	53.15	53.22	52.52	52.68	6335800
2006-01-31	52.51	52.91	52.25	52.45	5701300
2006-02-01	52.45	52.82	52.32	52.62	3847400
2006-02-02	52.60	52.86	52.32	52.56	5521200
2006-02-03	52.57	52.88	52.28	52.33	4008900
2006-02-06	52.22	52.40	51.80	52.22	2948400
2006-02-07	52.10	52.45	52.02	52.07	3516800
2006-02-08	51.97	52.86	51.65	52.73	4784600
2006-02-09	52.95	53.74	52.77	53.04	4959000
2006-02-10	53.14	53.44	52.72	53.00	3741400
2006-02-13	53.00	53.49	52.94	53.02	3812100
2006-02-14	53.30	53.95	53.15	53.51	4900700
2006-02-15	53.68	54.24	53.56	54.19	4576100
2006-02-16	54.05	54.48	53.82	54.48	4240600
2006-02-17	54.48	54.49	54.10	54.45	4385800
2006-02-21	54.50	54.57	53.83	53.86	3990900
2006-02-22	53.97	54.95	53.95	54.84	6256200
2006-02-23	54.28	55.00	54.18	54.57	4328300
2006-02-24	54.59	54.95	54.51	54.87	2887400
2006-02-27	54.87	54.94	54.60	54.74	2582500
2006-02-28	54.30	54.49	53.88	53.88	8026700
2006-03-01	53.95	54.20	53.77	54.12	2866500
2006-03-02	54.11	54.29	53.75	53.78	4595300
2006-03-03	53.60	54.35	53.55	53.75	3755200
2006-03-06	53.73	54.13	53.64	53.75	3216400
2006-03-07	53.55	54.00	53.43	53.59	4394200
2006-03-08	53.59	54.05	53.42	53.84	5726400
2006-03-09	53.81	53.92	53.09	53.20	5611500
2006-03-10	53.25	54.31	53.10	54.23	4243400
2006-03-13	54.45	54.49	53.55	53.84	3693400
2006-03-14	53.77	54.06	53.73	53.96	3675200
2006-03-15	53.96	54.14	53.80	54.02	2821700
2006-03-16	54.00	54.35	53.95	54.12	3365000
2006-03-17	54.41	54.66	54.28	54.65	5720300
2006-03-20	55.00	55.00	54.08	54.12	2893000
2006-03-21	53.96	54.02	53.48	53.59	5350200
2006-03-22	52.09	53.70	52.09	53.55	3506100
2006-03-23	53.55	53.55	52.75	53.10	4385800
2006-03-24	53.10	53.28	52.69	53.18	2686400
2006-03-27	53.18	53.46	52.93	53.36	3811900
2006-03-28	53.40	53.47	52.54	52.57	4857900
2006-03-29	52.85	52.91	52.46	52.50	5282100
2006-03-30	52.40	52.55	51.96	52.13	6196800
2006-03-31	51.76	52.78	51.76	52.55	5182300
2006-04-03	52.81	53.10	52.35	52.43	4105800
2006-04-04	52.42	53.23	52.19	53.23	2893100
2006-04-05	53.45	53.45	52.86	52.90	4179200
2006-04-06	52.80	52.84	52.03	52.27	4898900
2006-04-07	52.44	52.58	51.65	51.70	4555000
2006-04-10	51.68	52.14	51.53	51.85	2273600
2006-04-11	51.77	51.93	51.11	51.25	3458200
2006-04-12	51.25	51.49	51.10	51.19	2331000
2006-04-13	51.20	51.28	51.00	51.21	2534700
2006-04-17	51.09	51.41	50.92	51.00	4037300
2006-04-18	51.10	52.34	50.92	52.30	5451200
2006-04-19	52.30	52.33	51.76	51.87	3198000
2006-04-20	51.88	52.63	51.86	52.44	3651300
2006-04-21	52.73	52.98	52.17	52.25	7002500
2006-04-24	52.20	52.63	51.50	51.78	6387600
2006-04-25	51.77	51.85	51.18	51.31	4538500
2006-04-26	51.50	51.95	51.48	51.90	5061100
2006-04-27	52.00	53.70	51.93	53.70	9230100
2006-04-28	53.63	54.14	53.61	53.81	6648500
2006-05-01	53.88	53.96	52.68	52.81	6330100
2006-05-02	52.90	53.13	52.46	52.53	4540500
2006-05-03	52.45	52.58	52.24	52.38	4844900
2006-05-04	52.25	52.92	52.18	52.75	4708000
2006-05-05	53.00	53.92	52.96	53.75	5817900
2006-05-08	53.65	54.02	53.56	53.60	3875500
2006-05-09	53.60	53.76	53.43	53.57	3794700
2006-05-10	53.42	53.84	53.35	53.62	3788300
2006-05-11	53.57	53.58	52.57	52.71	5587900
2006-05-12	52.60	53.17	52.41	52.89	6944600
2006-05-15	52.70	53.25	52.70	53.13	5495500
2006-05-16	53.20	53.23	52.85	52.98	2819900
2006-05-17	52.60	52.75	51.90	52.00	7959900
2006-05-18	52.07	52.40	51.90	51.91	5911200
2006-05-19	52.01	52.34	52.00	52.23	6901200
2006-05-22	51.88	52.57	51.33	51.90	7965500
2006-05-23	52.30	52.54	52.15	52.22	6307400
2006-05-24	52.33	53.64	52.30	53.41	9421800
2006-05-25	53.42	54.25	53.42	54.09	6457200
2006-05-26	54.22	54.52	54.16	54.41	5528300
2006-05-30	54.41	54.41	53.68	53.80	5608900
2006-05-31	54.00	54.41	53.74	54.36	5184600
2006-06-01	54.50	54.81	54.18	54.78	4275500
2006-06-02	54.78	54.91	54.24	54.72	4667400
2006-06-05	54.55	54.70	53.49	53.60	5054500
2006-06-06	53.83	53.96	52.84	53.26	5753300
2006-06-07	53.40	54.17	53.29	53.48	4898000
2006-06-08	53.25	53.96	52.61	53.39	6428100
2006-06-09	53.40	53.77	52.99	53.46	3600900
2006-06-12	53.49	53.74	52.72	52.83	4075900
2006-06-13	52.84	53.55	52.18	52.22	6285000
2006-06-14	52.18	52.76	52.10	52.74	7001100
2006-06-15	53.00	53.65	52.78	53.57	5592600
2006-06-16	53.57	53.57	52.75	52.92	7422600
2006-06-19	52.91	52.97	52.12	52.22	4986100
2006-06-20	52.38	53.45	52.18	52.73	5069000
2006-06-21	52.73	53.47	52.64	53.13	4931300
2006-06-22	52.78	52.99	52.50	52.75	3196300
2006-06-23	52.50	53.02	52.40	52.59	2674300
2006-06-26	52.63	53.00	52.60	52.99	2430600
2006-06-27	52.96	53.00	52.30	52.31	2730300
2006-06-28	52.50	52.78	52.00	52.18	3676700
2006-06-29	52.43	53.92	52.41	53.89	4487500
2006-06-30	54.00	54.29	53.22	53.22	4171000
2006-07-03	53.24	53.87	53.24	53.66	1806000
2006-07-05	53.05	53.20	52.35	52.50	5450500
2006-07-06	52.55	52.90	52.42	52.54	2505200
2006-07-07	52.50	52.55	51.82	51.98	3861400
2006-07-10	52.20	52.48	52.09	52.10	2353100
2006-07-11	52.11	52.59	51.90	52.49	3241000
2006-07-12	52.54	52.87	52.10	52.20	2810400
2006-07-13	51.98	51.98	51.20	51.25	5747700
2006-07-14	51.15	51.43	50.67	51.27	5771100
2006-07-17	51.40	51.56	51.20	51.25	4016800
2006-07-18	51.20	51.36	50.40	50.95	3882700
2006-07-19	51.20	52.34	50.91	52.10	4795900
2006-07-20	51.95	52.15	51.79	51.79	3401900
2006-07-21	51.74	51.75	50.40	50.62	7071000
2006-07-24	51.00	51.68	49.73	50.66	13559000
2006-07-25	51.65	51.65	50.32	50.84	7247700
2006-07-26	50.90	51.95	50.90	51.75	8029600
2006-07-27	51.95	52.07	51.26	51.29	4184300
2006-07-28	51.75	52.37	51.64	52.19	5901500
2006-07-31	51.90	52.19	51.87	52.06	3767600
2006-08-01	51.92	52.18	51.50	52.11	3863500
2006-08-02	52.00	52.15	51.58	51.77	4675500
2006-08-03	51.40	52.23	51.40	52.13	3590300
2006-08-04	52.38	52.93	52.00	52.21	4442900
2006-08-07	51.97	52.51	51.91	52.10	3370200
2006-08-08	52.30	53.00	51.97	52.27	5170300
2006-08-09	52.32	52.53	52.02	52.06	5089100
2006-08-10	52.06	52.07	51.62	51.98	3872800
2006-08-11	51.65	51.89	51.19	51.80	4286800
2006-08-14	52.15	52.20	51.74	51.80	3283400
2006-08-15	52.42	52.97	52.12	52.81	3744300
2006-08-16	52.81	53.14	52.75	53.03	3059000
2006-08-17	53.03	53.72	52.75	53.51	3483000
2006-08-18	53.53	53.53	53.11	53.26	2821400
2006-08-21	53.26	53.41	52.83	53.30	3725400
2006-08-22	53.10	53.43	52.88	53.09	2543100
2006-08-23	53.00	53.22	52.95	53.00	2793100
2006-08-24	53.22	53.30	53.00	53.13	2403700
2006-08-25	53.00	53.00	52.70	52.92	3003500
2006-08-28	52.83	53.12	52.79	52.94	2569300
2006-08-29	53.00	53.03	52.30	52.55	4245000
2006-08-30	52.68	52.69	52.38	52.47	4111300
2006-08-31	52.30	52.66	52.30	52.54	3235700
2006-09-01	52.56	52.73	52.47	52.55	3069200
2006-09-05	52.15	52.86	52.10	52.65	3362900
2006-09-06	52.40	52.54	52.24	52.32	3764200
2006-09-07	52.08	52.69	52.07	52.30	4356400
2006-09-08	51.51	52.87	51.49	52.62	5856300
2006-09-11	52.50	52.63	52.35	52.48	5132800
2006-09-12	52.58	52.83	52.41	52.61	3917100
2006-09-13	52.69	53.53	52.60	53.41	4318000
2006-09-14	53.42	53.64	53.25	53.48	3340800
2006-09-15	53.88	54.00	53.48	53.75	6461300
2006-09-18	53.52	53.82	53.22	53.49	2963800
2006-09-19	53.41	53.60	53.19	53.41	3220400
2006-09-20	53.68	54.34	53.50	54.26	3464100
2006-09-21	54.12	55.07	54.01	54.24	7781600
2006-09-22	54.12	54.49	54.00	54.11	2736900
2006-09-25	54.49	55.16	53.86	54.94	6244000
2006-09-26	54.85	56.11	54.66	55.96	8980800
2006-09-27	55.84	56.04	55.48	56.03	6309100
2006-09-28	55.88	56.19	55.62	55.99	4293000
2006-09-29	55.80	56.08	55.55	56.08	4957300
2006-10-02	56.08	56.08	55.00	55.18	5107400
2006-10-03	55.19	56.00	55.19	55.99	5700300
2006-10-04	56.00	56.62	55.66	56.56	5179800
2006-10-05	56.28	56.65	56.12	56.65	3132700
2006-10-06	56.25	56.60	56.19	56.59	4127600
2006-10-09	56.45	56.67	56.14	56.52	4109100
2006-10-10	56.80	57.66	56.74	57.66	11098500
2006-10-11	57.60	57.60	57.09	57.45	7218700
2006-10-12	57.55	57.95	57.42	57.89	6300000
2006-10-13	57.90	58.02	57.64	58.02	6883200
2006-10-16	57.98	58.00	57.63	57.64	4097400
2006-10-17	57.64	58.16	57.47	58.10	5585500
2006-10-18	58.22	58.43	57.70	57.93	6770900
2006-10-19	57.93	58.11	57.58	57.97	4808800
2006-10-20	58.20	58.24	57.68	58.04	4734300
2006-10-23	57.76	58.34	56.28	56.65	19367900
2006-10-24	56.65	57.11	56.52	56.70	8728900
2006-10-25	56.71	57.09	56.71	56.86	7028100
2006-10-26	56.86	57.98	56.85	57.82	5779800
2006-10-27	57.76	57.80	57.09	57.27	5182400
2006-10-30	57.28	57.48	57.23	57.31	3907500
2006-10-31	57.54	57.81	57.46	57.81	5618200
2006-11-01	58.00	58.36	57.60	57.65	8255100
2006-11-02	57.55	57.55	57.20	57.46	3838500
2006-11-03	57.51	57.70	57.00	57.06	3384300
2006-11-06	57.30	58.24	57.26	58.16	5294700
2006-11-07	58.20	58.65	58.16	58.45	4595300
2006-11-08	58.65	59.50	58.60	59.07	7860600
2006-11-09	59.05	59.13	58.75	58.91	5556200
2006-11-10	58.91	58.95	58.67	58.86	3590800
2006-11-13	58.88	59.06	58.83	58.97	5049400
2006-11-14	58.94	59.43	58.79	59.34	5505800
2006-11-15	59.30	59.64	59.28	59.48	4461000
2006-11-16	59.54	59.70	59.29	59.57	5205400
2006-11-17	59.57	59.90	59.44	59.84	4844100
2006-11-20	59.84	59.86	59.35	59.58	4134500
2006-11-21	59.40	59.88	59.25	59.41	3578000
2006-11-22	59.40	59.90	59.35	59.89	3646000
2006-11-24	59.55	59.93	59.55	59.90	1679900
2006-11-27	59.70	59.90	58.62	58.82	6097800
2006-11-28	58.65	59.03	58.44	58.90	5238500
2006-11-29	58.95	59.08	58.50	58.77	4393700
2006-11-30	58.77	59.03	58.21	58.72	6792200
2006-12-01	58.80	58.87	58.00	58.55	4838300
2006-12-04	58.80	59.98	58.70	59.89	5513300
2006-12-05	59.42	59.98	59.28	59.85	4365600
2006-12-06	59.85	59.92	59.26	59.67	3104000
2006-12-07	59.80	60.05	59.05	59.17	5015800
2006-12-08	59.06	59.85	59.04	59.83	3517600
2006-12-11	59.77	59.99	59.04	59.31	5031300
2006-12-12	59.15	59.25	58.59	59.12	5468000
2006-12-13	59.68	60.05	58.88	59.97	5874800
2006-12-14	59.97	62.05	59.94	61.90	11181400
2006-12-15	61.92	62.30	61.60	61.64	7634100
2006-12-18	61.70	62.50	61.70	61.77	4803000
2006-12-19	61.45	62.00	61.20	61.55	4299400
2006-12-20	61.50	61.69	61.11	61.33	3606800
2006-12-21	61.34	61.60	60.82	60.86	3647900
2006-12-22	60.69	61.09	60.56	60.85	2102700
2006-12-26	60.88	61.24	60.82	61.16	1554800
2006-12-27	61.55	61.81	61.19	61.57	2478400
2006-12-28	61.64	61.93	61.05	61.14	2369500
2006-12-29	61.05	61.31	60.58	60.67	2239500
2007-01-03	61.18	61.90	60.05	60.36	6143300
2007-01-04	60.23	60.57	59.79	59.92	5672900
2007-01-05	59.65	59.87	58.90	59.13	6818100
2007-01-08	59.03	59.76	58.35	59.69	5000600
2007-01-09	59.90	59.95	59.00	59.31	5064100
2007-01-10	59.24	59.37	58.71	59.27	4366800
2007-01-11	59.25	59.57	59.06	59.45	4204900
2007-01-12	59.35	59.41	58.76	59.01	5002900
2007-01-16	58.85	59.18	58.68	59.13	5354200
2007-01-17	59.16	59.50	59.00	59.22	4898000
2007-01-18	58.50	59.43	58.50	59.00	4606600
2007-01-19	59.23	59.23	58.04	58.09	8192600
2007-01-22	58.30	58.63	57.14	58.06	13233300
2007-01-23	58.00	58.15	57.15	57.60	6572200
2007-01-24	57.70	58.93	57.65	58.93	5497800
2007-01-25	58.78	58.93	57.69	57.77	5103700
2007-01-26	57.81	58.05	57.45	57.85	5477000
2007-01-29	57.75	57.96	57.50	57.64	4714500
2007-01-30	57.68	58.03	57.65	58.01	5177700
2007-01-31	58.02	58.45	57.75	58.22	6323900
2007-02-01	58.30	58.67	57.91	58.07	4115900
2007-02-02	58.30	58.50	58.00	58.16	5033400
2007-02-05	58.17	58.48	57.91	58.20	3220000
2007-02-06	58.40	58.50	57.59	58.06	4491800
2007-02-07	58.23	58.85	58.06	58.68	4487000
2007-02-08	58.68	58.68	58.06	58.49	2913600
2007-02-09	58.65	58.97	57.31	57.53	4704900
2007-02-12	57.69	57.69	56.21	57.00	12378681
2007-02-13	57.23	57.78	56.82	57.60	4979522
2007-02-14	57.60	59.05	57.35	58.69	7739374
2007-02-15	58.52	59.12	58.52	58.85	7609300
2007-02-16	59.00	59.15	58.54	59.02	4928100
2007-02-20	58.75	59.01	58.08	58.71	4483200
2007-02-21	58.26	58.80	58.25	58.53	2681100
2007-02-22	58.42	58.77	57.94	58.15	3855300
2007-02-23	58.00	58.30	57.77	58.02	3575400
2007-02-26	58.02	58.48	57.10	57.14	4242715
2007-02-27	57.00	57.03	54.50	55.59	11259700
2007-02-28	56.03	57.46	55.75	56.87	11590800
2007-03-01	56.20	57.00	55.15	56.55	8759784
2007-03-02	56.10	56.45	55.33	55.44	7281000
2007-03-05	55.43	55.97	54.90	54.90	6491800
2007-03-06	55.35	56.46	55.21	56.37	8311400
2007-03-07	56.12	56.27	55.33	55.86	5464100
2007-03-08	56.34	57.00	56.12	56.82	5424500
2007-03-09	57.07	57.35	56.55	56.90	3819800
2007-03-12	56.11	56.96	55.64	56.71	3702294
2007-03-13	56.30	56.60	54.71	54.75	7980226
2007-03-14	54.25	56.14	53.91	55.71	10665564
2007-03-15	55.58	56.24	55.50	56.11	8899200
2007-03-16	56.40	56.56	54.95	55.55	7967573
2007-03-19	56.26	56.30	55.61	56.04	6295000
2007-03-20	56.04	56.41	55.92	56.26	3857400
2007-03-21	56.27	57.75	55.66	57.49	7200015
2007-03-22	57.40	57.60	56.84	57.44	5546073
2007-03-23	57.58	57.91	57.27	57.43	3505600
2007-03-26	57.40	57.57	56.69	57.20	3708770
2007-03-27	56.95	57.05	56.38	56.43	5419500
2007-03-28	56.30	56.36	55.61	55.86	7592740
2007-03-29	56.65	56.68	55.84	56.46	4587975
2007-03-30	56.65	56.94	55.73	56.40	4139043
2007-04-02	56.40	56.69	55.34	55.86	6908060
2007-04-03	55.80	56.46	55.72	55.92	7565074
2007-04-04	56.00	56.48	55.99	56.31	3600167
2007-04-05	56.08	56.18	55.73	55.96	4643565
2007-04-09	56.02	56.46	55.67	56.36	3592481
2007-04-10	56.20	56.80	56.10	56.41	4464552
2007-04-11	56.32	56.80	55.99	56.05	4523239
2007-04-12	56.09	56.58	55.55	56.51	5294969
2007-04-13	57.00	57.50	56.61	57.36	7326000
2007-04-16	57.48	58.72	57.47	58.56	6472205
2007-04-17	58.50	58.50	57.87	58.24	5115700
2007-04-18	58.30	58.53	58.04	58.44	8385919
2007-04-19	58.50	59.10	57.89	58.95	7124373
2007-04-20	60.53	61.16	59.70	61.00	14274223
2007-04-23	61.50	61.74	60.70	61.15	7559336
2007-04-24	61.15	61.31	60.55	60.91	8817622
2007-04-25	61.10	62.50	60.52	62.32	10412293
2007-04-26	62.15	62.74	61.40	62.14	9451203
2007-04-27	61.82	62.50	61.72	62.14	5486866
2007-04-30	62.07	62.48	60.63	60.67	9399742
2007-05-01	60.50	61.36	60.40	61.00	10964650
2007-05-02	61.51	62.78	61.41	62.74	8619421
2007-05-03	62.78	63.46	62.50	63.46	8395143
2007-05-04	63.50	63.67	63.11	63.39	3754208
2007-05-07	63.39	63.50	62.96	63.27	2837200
2007-05-08	62.98	63.30	62.65	63.27	3190000
2007-05-09	63.28	63.45	62.82	63.28	3213400
2007-05-10	63.00	63.22	62.24	62.75	5553147
2007-05-11	62.75	63.12	62.30	62.97	3434320
2007-05-14	62.92	63.14	62.35	62.42	4400466
2007-05-15	62.65	63.50	62.42	63.02	5757193
2007-05-16	63.42	64.00	63.22	63.98	5614370
2007-05-17	63.91	64.05	63.40	63.56	3041240
2007-05-18	63.80	64.28	63.75	63.96	4855250
2007-05-21	63.99	64.45	63.86	64.27	4986460
2007-05-22	64.24	64.50	63.94	64.27	3237231
2007-05-23	64.22	64.66	63.69	63.99	4596678
2007-05-24	64.01	64.79	63.93	64.02	6676152
2007-05-25	63.95	64.16	63.55	63.63	3606650
2007-05-29	63.80	64.38	63.75	64.34	3269120
2007-05-30	64.00	65.00	63.80	65.00	5704501
2007-05-31	64.96	65.10	64.66	64.98	4768120
2007-06-01	65.00	65.11	64.67	65.07	5078813
2007-06-04	65.10	65.24	64.73	65.02	3748404
2007-06-05	65.00	65.11	64.57	64.79	5707738
2007-06-06	64.67	64.79	63.51	63.74	5384661
2007-06-07	63.60	64.00	62.61	62.74	6424863
2007-06-08	62.60	63.07	62.02	63.04	4290978
2007-06-11	62.79	63.42	62.42	63.06	4451030
2007-06-12	63.06	63.25	62.06	62.12	4649544
2007-06-13	62.50	63.19	62.19	63.15	4263925
2007-06-14	63.17	64.01	62.80	63.14	4570300
2007-06-15	63.77	63.90	63.29	63.77	7128287
2007-06-18	63.98	64.65	63.03	63.14	3807524
2007-06-19	63.08	63.38	62.79	63.15	4853100
2007-06-20	63.35	63.56	62.04	62.05	4035051
2007-06-21	62.00	62.85	60.70	62.66	6375839
2007-06-22	62.43	62.66	61.67	61.79	8427200
2007-06-25	62.17	62.72	61.35	61.80	5426175
2007-06-26	62.31	62.63	61.29	61.33	5585077
2007-06-27	61.10	61.62	60.58	61.53	4573455
2007-06-28	61.26	61.97	60.75	61.22	6978556
2007-06-29	61.65	61.76	60.37	61.18	6528539
2007-07-02	61.46	61.93	60.96	61.79	6016933
2007-07-03	62.61	62.63	61.59	62.42	2958300
2007-07-05	62.18	62.52	61.33	61.38	3458000
2007-07-06	61.02	61.80	60.88	61.51	3401520
2007-07-09	61.70	62.49	61.39	62.44	4884750
2007-07-10	62.49	62.49	60.24	60.30	9896163
2007-07-11	60.15	60.83	59.73	60.28	7928200
2007-07-12	60.53	63.39	60.28	63.33	9537100
2007-07-13	63.30	63.39	62.15	62.83	6013100
2007-07-16	62.53	62.72	61.86	61.88	4823957
2007-07-17	63.20	64.95	63.10	64.74	10397103
2007-07-18	64.10	65.27	64.03	65.05	9492952
2007-07-19	65.18	65.89	65.18	65.55	6084851
2007-07-20	65.62	65.67	64.31	64.51	7313882
2007-07-23	65.22	65.49	64.31	64.66	7269352
2007-07-24	63.00	63.50	60.90	61.17	12173169
2007-07-25	61.68	61.77	60.68	61.73	8240072
2007-07-26	61.15	61.84	58.89	60.26	14111433
2007-07-27	60.63	60.75	58.54	58.55	13403800
2007-07-30	58.77	60.35	58.50	60.14	9060600
2007-07-31	60.97	62.65	58.38	58.54	12150800
2007-08-01	58.45	59.76	57.88	59.63	10756149
2007-08-02	59.67	61.07	59.61	60.91	8367300
2007-08-03	60.90	60.91	57.47	57.49	14938256
2007-08-06	57.88	60.30	55.50	60.23	17552100
2007-08-07	59.57	60.92	58.95	60.43	13139000
2007-08-08	60.70	63.88	60.56	62.96	13356000
2007-08-09	60.67	62.54	59.94	60.65	17310300
2007-08-10	60.00	61.20	58.44	60.78	16210100
2007-08-13	61.02	61.45	59.30	59.45	9661250
2007-08-14	59.50	59.79	57.21	57.30	11376800
2007-08-15	57.20	58.36	56.72	56.74	10352233
2007-08-16	56.12	58.81	55.59	58.17	17405800
2007-08-17	59.68	60.18	57.61	58.89	13244900
2007-08-20	59.10	59.90	57.99	58.68	6323900
2007-08-21	59.19	59.56	58.44	59.14	6913300
2007-08-22	59.73	60.17	58.32	60.13	8487600
2007-08-23	60.88	60.89	59.62	60.03	5901300
2007-08-24	59.90	60.98	59.72	60.89	4784997
2007-08-27	60.88	60.89	59.90	59.96	4405334
2007-08-28	59.49	59.71	57.35	57.35	10827200
2007-08-29	57.87	58.19	57.01	58.14	9129000
2007-08-30	57.79	58.30	57.18	57.72	7822900
2007-08-31	58.70	59.17	57.73	58.62	6146400
2007-09-04	58.73	61.43	58.18	60.77	8269863
2007-09-05	60.00	60.17	59.02	59.32	6854600
2007-09-06	59.17	59.99	58.61	59.40	4407300
2007-09-07	58.49	58.90	57.43	57.75	8603300
2007-09-10	57.78	59.35	57.32	58.71	6174900
2007-09-11	58.88	59.50	58.43	59.37	4355900
2007-09-12	58.92	59.75	58.92	59.48	5698300
2007-09-13	59.98	60.75	59.51	60.60	8098900
2007-09-14	58.40	59.37	58.00	58.94	8821100
2007-09-17	58.90	58.92	57.53	58.20	7563334
2007-09-18	58.60	61.28	58.00	60.80	10324432
2007-09-19	61.33	62.27	60.39	60.95	8102706
2007-09-20	61.02	61.25	59.79	60.12	8866800
2007-09-21	60.36	60.57	58.87	59.28	11867500
2007-09-24	59.35	59.74	58.25	58.39	6434968
2007-09-25	58.18	58.96	57.90	58.83	6697700
2007-09-26	59.22	59.53	58.63	59.01	6371539
2007-09-27	59.48	59.76	58.90	59.57	4683140
2007-09-28	59.70	59.99	59.05	59.37	4368000
2007-10-01	59.15	61.32	58.98	60.63	6364461
2007-10-02	60.75	61.43	60.31	60.62	5350720
2007-10-03	60.11	60.40	59.71	59.86	8577400
2007-10-04	59.92	60.67	59.62	59.76	4062885
2007-10-05	60.25	62.34	60.20	61.10	6846517
2007-10-08	61.11	61.41	60.57	60.69	3533600
2007-10-09	60.95	62.91	60.50	62.52	8783700
2007-10-10	62.50	62.51	61.36	61.89	6626381
2007-10-11	62.32	63.63	61.90	62.45	7308592
2007-10-12	62.65	63.36	61.76	63.23	5580194
2007-10-15	63.21	63.50	60.92	61.80	11470368
2007-10-16	61.64	61.94	59.99	60.23	9367100
2007-10-17	60.84	61.23	59.08	60.08	8003922
2007-10-18	59.37	59.45	58.38	58.66	7926086
2007-10-19	58.65	58.65	57.06	57.11	13624600
2007-10-22	56.00	57.13	55.60	56.87	17462479
2007-10-23	58.55	58.95	57.35	58.66	11212800
2007-10-24	58.64	58.95	56.78	58.94	10623800
2007-10-25	59.03	60.20	57.97	59.76	11858719
2007-10-26	60.41	61.00	59.45	60.67	8457680
2007-10-29	60.75	61.15	60.01	60.51	4744600
2007-10-30	60.35	60.96	60.22	60.30	4085464
2007-10-31	61.35	61.55	59.39	60.95	8590079
2007-11-01	60.33	60.49	58.21	58.39	9596200
2007-11-02	58.62	58.90	56.75	58.42	9617050
2007-11-05	56.78	58.67	56.78	58.17	7017277
2007-11-06	58.22	58.80	57.12	58.57	6741398
2007-11-07	57.31	57.87	55.24	55.37	13784075
2007-11-08	56.00	56.90	54.07	56.10	14768403
2007-11-09	55.25	58.28	55.06	56.49	13740851
2007-11-12	56.28	57.75	56.00	56.09	10770521
2007-11-13	56.64	59.38	56.35	59.16	10496451
2007-11-14	59.43	60.00	58.76	59.10	8479007
2007-11-15	58.98	59.34	57.72	58.24	8275670
2007-11-16	58.52	59.19	57.92	58.67	12302872
2007-11-19	58.18	58.35	56.61	57.37	9430667
2007-11-20	57.35	57.95	54.81	57.00	15794023
2007-11-21	56.42	56.55	54.22	54.34	13980734
2007-11-23	54.59	55.74	54.59	55.63	4450264
2007-11-26	55.74	55.89	53.53	53.54	9650956
2007-11-27	53.93	55.88	53.36	55.62	12608733
2007-11-28	56.05	58.04	56.01	57.41	11814249
2007-11-29	57.30	57.37	55.70	56.89	7566820
2007-11-30	57.86	59.30	57.86	58.98	11113100
2007-12-03	58.49	59.23	57.74	58.60	9793859
2007-12-04	58.37	58.37	56.95	57.11	8001250
2007-12-05	57.75	58.03	56.60	57.93	6944393
2007-12-06	57.91	59.79	57.54	59.53	6898000
2007-12-07	57.90	58.13	56.21	56.96	13486136
2007-12-10	57.00	57.80	56.78	57.58	6887602
2007-12-11	57.55	57.55	54.41	54.56	14313235
2007-12-12	55.67	56.50	52.94	54.08	13739708
2007-12-13	53.70	54.04	51.62	53.84	14128479
2007-12-14	52.93	54.20	51.96	52.29	11098594
2007-12-17	52.17	53.04	51.62	52.18	10501417
2007-12-18	52.46	52.74	51.57	51.78	9968448
2007-12-19	51.89	52.49	50.85	51.91	7927712
2007-12-20	52.19	52.50	50.37	51.03	11066200
2007-12-21	51.20	52.49	51.20	51.95	11772041
2007-12-24	51.91	53.30	51.91	53.24	4108718
2007-12-26	53.45	53.45	52.72	52.90	5221440
2007-12-27	52.38	52.74	51.02	51.10	7887002
2007-12-28	51.71	51.85	50.73	50.84	6574494
2007-12-31	50.85	52.57	50.62	52.02	8381294
2008-01-02	52.09	52.32	50.79	51.04	8053636
2008-01-03	51.20	51.50	50.20	50.41	7753487
2008-01-04	49.99	49.99	48.71	49.14	8501487
2008-01-07	49.53	50.10	48.59	49.36	14031022
2008-01-08	49.70	49.70	47.76	47.95	11721738
2008-01-09	47.94	49.09	47.33	49.08	10971923
2008-01-10	47.86	49.73	46.57	48.92	18732265
2008-01-11	44.62	44.87	42.90	44.00	57228713
2008-01-14	44.10	44.87	43.45	44.50	18554976
2008-01-15	43.86	44.42	42.52	42.77	16956777
2008-01-16	42.61	44.82	42.27	44.24	17365210
2008-01-17	44.30	45.25	42.41	42.67	16980920
2008-01-18	43.00	44.71	42.51	43.61	18525384
2008-01-22	41.15	45.20	41.15	43.41	19895128
2008-01-23	42.33	46.60	41.63	46.21	19735615
2008-01-24	46.40	48.66	46.40	47.11	15543303
2008-01-25	47.66	48.23	45.03	45.44	12691370
2008-01-28	46.10	47.44	45.03	47.40	9410140
2008-01-29	47.67	48.19	46.37	47.80	12617272
2008-01-30	47.69	49.10	47.00	47.15	12646051
2008-01-31	46.69	50.10	46.31	49.19	16152085
2008-02-01	48.88	50.04	48.75	49.60	10495258
2008-02-04	48.61	49.00	47.56	47.66	9420473
2008-02-05	46.82	47.08	45.65	45.70	11305128
2008-02-06	46.11	47.23	45.67	45.87	9448012
2008-02-07	45.30	47.16	45.29	46.45	15578863
2008-02-08	45.90	45.94	43.90	44.98	16275058
2008-02-11	44.51	44.94	44.07	44.63	10733949
2008-02-12	45.32	46.20	44.60	45.08	8276200
2008-02-13	45.50	47.00	45.29	46.85	10825442
2008-02-14	46.96	47.00	45.66	45.69	6217617
2008-02-15	45.48	46.12	44.81	45.11	11127197
2008-02-19	45.54	46.03	44.28	44.55	8030730
2008-02-20	44.23	45.43	43.93	45.30	6338645
2008-02-21	45.54	45.77	44.32	44.68	10633364
2008-02-22	44.32	45.14	43.73	45.06	7695176
2008-02-25	45.10	45.42	43.90	45.21	8155826
2008-02-26	45.01	46.27	44.40	45.81	9715791
2008-02-27	45.31	46.81	45.22	46.07	6636478
2008-02-28	45.42	45.50	44.36	44.42	8205512
2008-02-29	44.02	44.09	42.14	42.30	14317767
2008-03-03	42.20	42.67	41.53	42.08	10682070
2008-03-04	41.77	42.79	41.00	42.65	12459043
2008-03-05	43.05	43.37	41.83	42.23	8616892
2008-03-06	42.11	42.11	41.00	41.29	11074754
2008-03-07	40.88	42.57	40.55	41.53	9754833
2008-03-10	41.56	41.56	40.00	40.04	10032478
2008-03-11	41.61	43.93	41.10	43.83	14474147
2008-03-12	43.84	44.99	42.60	42.74	11260635
2008-03-13	42.07	43.31	41.05	42.70	12274923
2008-03-14	43.13	43.13	40.53	41.01	10974755
2008-03-17	39.69	42.30	39.50	41.71	15240439
2008-03-18	42.67	43.71	41.80	43.71	12815842
2008-03-19	44.20	44.48	41.92	42.00	14098296
2008-03-20	42.21	46.13	42.00	45.98	17558786
2008-03-24	46.26	48.75	46.25	47.41	13441269
2008-03-25	47.35	48.33	46.81	47.51	9942132
2008-03-26	47.36	47.36	45.26	45.36	11113376
2008-03-27	45.45	46.18	44.47	44.83	8396692
2008-03-28	44.98	45.40	43.05	43.15	9102751
2008-03-31	43.21	44.40	42.89	43.72	8371701
2008-04-01	44.90	47.22	44.90	47.09	14236934
2008-04-02	47.48	47.73	46.25	46.65	8346938
2008-04-03	46.00	46.91	45.84	46.68	6052954
2008-04-04	46.66	46.95	45.80	46.11	5830040
2008-04-07	46.54	47.38	46.30	46.55	6904061
2008-04-08	46.80	47.25	46.00	46.47	7293525
2008-04-09	46.59	46.75	45.03	45.08	9020656
2008-04-10	45.00	45.91	44.18	45.06	8369633
2008-04-11	44.40	44.60	43.24	43.39	8960354
2008-04-14	43.34	43.35	42.11	42.72	8764193
2008-04-15	43.08	44.03	42.65	43.15	7057575
2008-04-16	43.89	44.10	42.90	43.75	7715501
2008-04-17	43.39	45.00	43.18	44.70	6868278
2008-04-18	45.55	46.90	45.20	45.53	12285911
2008-04-21	45.12	46.01	44.93	45.70	6825130
2008-04-22	45.57	45.57	43.84	43.97	10700158
2008-04-23	44.14	44.88	43.86	44.38	8347421
2008-04-24	44.52	45.50	43.60	45.18	11118075
2008-04-25	46.84	48.00	45.78	47.77	15835751
2008-04-28	47.90	48.55	47.29	47.89	9013847
2008-04-29	48.08	48.47	47.47	48.01	7715889
2008-04-30	48.52	48.97	47.64	48.02	11022550
2008-05-01	48.33	51.50	48.22	51.33	16207008
2008-05-02	52.19	52.63	50.01	50.40	13647605
2008-05-05	50.33	51.44	50.06	50.42	9378019
2008-05-06	49.90	51.02	49.20	50.96	11286961
2008-05-07	50.89	51.10	48.42	48.70	12677129
2008-05-08	48.95	49.22	47.72	48.85	7996554
2008-05-09	48.40	50.08	47.80	48.96	9690354
2008-05-12	49.28	50.09	48.90	49.95	7024063
2008-05-13	50.00	50.08	48.62	49.01	8943992
2008-05-14	49.33	50.02	49.01	49.50	7760295
2008-05-15	49.51	50.25	48.86	49.86	11201837
2008-05-16	49.99	49.99	48.25	48.68	9615665
2008-05-19	48.84	49.68	48.31	48.56	9107948
2008-05-20	47.93	48.19	46.93	47.31	10335628
2008-05-21	47.40	47.44	45.21	45.48	13497827
2008-05-22	45.52	46.81	45.41	46.36	9043078
2008-05-23	46.09	46.22	45.05	45.45	8456140
2008-05-27	45.56	46.70	45.19	45.90	5678689
2008-05-28	46.30	46.38	45.29	46.15	7755320
2008-05-29	46.28	47.26	45.77	46.75	8146826
2008-05-30	47.07	47.32	46.19	46.35	7377061
2008-06-02	46.25	46.25	44.35	45.25	10649777
2008-06-03	45.34	45.66	43.77	44.31	15719904
2008-06-04	45.20	47.05	44.83	45.64	21045982
2008-06-05	45.90	47.47	45.75	47.43	13046937
2008-06-06	46.60	46.80	44.52	44.65	13926672
2008-06-09	45.14	45.73	43.66	44.11	12490432
2008-06-10	43.87	45.20	43.55	44.35	9560312
2008-06-11	44.50	44.50	42.50	42.59	10970608
2008-06-12	42.89	44.49	42.77	43.42	10414461
2008-06-13	43.84	44.78	43.31	44.66	7645316
2008-06-16	44.37	45.82	43.85	44.68	13745354
2008-06-17	45.04	45.17	42.70	42.76	13701972
2008-06-18	42.45	43.12	41.59	42.42	13333114
2008-06-19	42.31	42.79	41.22	42.63	12893589
2008-06-20	42.22	42.30	41.11	41.18	14219995
2008-06-23	41.28	41.71	40.56	40.88	10234666
2008-06-24	40.65	42.49	40.57	42.10	12375902
2008-06-25	41.49	42.28	40.72	40.94	20927630
2008-06-26	40.42	40.45	38.80	38.89	25421897
2008-06-27	39.01	39.60	37.94	38.04	22203115
2008-06-30	38.17	38.68	37.61	37.67	15451940
2008-07-01	37.95	40.14	37.77	40.02	23788978
2008-07-02	40.11	40.90	39.50	39.62	16654117
2008-07-03	39.97	40.89	39.62	40.24	10761354
2008-07-07	40.48	41.45	38.40	39.59	15778017
2008-07-08	39.61	41.80	39.03	41.55	15838756
2008-07-09	41.59	41.59	38.67	39.01	13857375
2008-07-10	39.08	39.68	38.06	39.04	13120897
2008-07-11	38.51	40.40	37.34	39.21	19191748
2008-07-14	39.77	40.00	37.40	37.51	15879340
2008-07-15	36.75	38.88	35.55	37.02	25454705
2008-07-16	37.53	39.67	36.97	39.67	19666674
2008-07-17	40.44	42.25	39.36	41.79	23203429
2008-07-18	41.97	42.35	40.50	42.19	16856319
2008-07-21	42.31	42.50	40.53	40.90	16198576
2008-07-22	36.38	38.55	36.00	37.99	48554243
2008-07-23	38.35	39.80	37.29	39.34	29412162
2008-07-24	39.54	39.66	36.10	36.41	22297419
2008-07-25	36.73	38.09	36.20	36.62	19238164
2008-07-28	36.51	37.04	35.15	35.37	16145758
2008-07-29	35.65	37.56	35.10	37.52	17865629
2008-07-30	37.95	38.40	36.62	37.54	14827882
2008-07-31	37.05	38.00	36.70	37.12	12855969
2008-08-01	37.18	37.43	36.00	37.19	9724353
2008-08-04	37.09	37.30	36.13	36.85	10245606
2008-08-05	37.30	38.81	36.99	38.72	14763621
2008-08-06	38.39	38.48	37.50	37.99	13702154
2008-08-07	37.49	38.27	35.93	36.40	18416628
2008-08-08	36.33	38.31	36.06	37.81	15760575
2008-08-11	37.76	40.17	37.50	39.17	11970188
2008-08-12	38.89	39.04	37.68	38.05	13758061
2008-08-13	37.87	37.87	36.26	36.89	13990082
2008-08-14	36.66	38.40	36.51	38.20	11987082
2008-08-15	38.60	39.71	38.46	39.07	15295068
2008-08-18	39.20	39.34	37.58	37.99	12374739
2008-08-19	37.29	37.29	36.18	36.73	13365277
2008-08-20	36.83	38.25	36.36	37.43	13004067
2008-08-21	36.84	37.54	36.50	37.01	9544861
2008-08-22	38.19	38.95	37.65	38.79	13721319
2008-08-25	38.35	38.49	37.62	37.81	10408819
2008-08-26	37.85	38.34	37.50	38.05	6985153
2008-08-27	37.91	38.90	37.59	38.82	8549141
2008-08-28	39.36	40.47	39.21	40.39	12814165
2008-08-29	39.92	40.14	39.39	39.68	9396069
2008-09-02	40.75	41.78	39.80	40.63	11079623
2008-09-03	40.50	41.00	39.80	40.91	11751935
2008-09-04	40.00	40.10	38.33	38.75	19473366
2008-09-05	38.20	39.47	37.72	39.40	14007331
2008-09-08	41.29	41.80	39.50	40.52	24922221
2008-09-09	40.36	40.85	38.13	38.24	16838661
2008-09-10	38.79	39.46	37.68	38.16	13705180
2008-09-11	37.46	38.90	36.94	38.76	19227452
2008-09-12	38.04	39.35	37.64	38.95	12977388
2008-09-15	36.99	38.75	35.45	35.48	31574248
2008-09-16	34.20	36.15	34.16	36.07	27768821
2008-09-17	35.35	35.88	31.68	33.04	37409553
2008-09-18	34.10	38.25	32.95	37.72	43084339
2008-09-19	39.93	41.10	37.54	40.40	32935479
2008-09-22	39.92	40.50	36.42	37.29	14951824
2008-09-23	36.98	38.50	36.36	38.28	10276631
2008-09-24	38.44	38.72	36.61	37.50	7097993
2008-09-25	37.66	39.35	37.42	37.83	7670662
2008-09-26	36.62	39.58	35.35	39.50	16334429
2008-09-29	38.16	38.16	32.55	32.55	20234828
2008-09-30	34.44	35.68	32.99	35.43	13026440
2008-10-01	34.91	35.80	34.13	35.34	8652242
2008-10-02	35.30	35.30	32.00	32.14	15439085
2008-10-03	33.35	33.50	30.50	30.87	14320774
2008-10-06	29.83	31.34	27.36	30.07	24571328
2008-10-07	30.73	32.50	27.89	28.25	20967001
2008-10-08	27.00	30.35	27.00	27.12	20356421
2008-10-09	27.95	28.54	23.33	24.00	29128167
2008-10-10	22.47	25.00	20.50	23.15	45642847
2008-10-13	24.74	28.23	23.69	27.30	22811991
2008-10-14	29.05	31.64	26.70	28.19	23749636
2008-10-15	27.10	27.34	24.01	24.41	18979437
2008-10-16	24.85	24.88	22.01	23.64	23470102
2008-10-17	22.92	25.44	22.61	23.33	21527954
2008-10-20	23.95	24.41	22.87	24.35	18306601
2008-10-21	25.28	27.08	23.75	26.39	30238986
2008-10-22	25.15	26.17	24.22	25.02	20121762
2008-10-23	25.16	25.20	22.93	24.53	16650192
2008-10-24	22.58	24.74	22.07	24.05	18336839
2008-10-27	23.80	24.79	22.97	23.08	10521558
2008-10-28	24.26	25.68	22.34	25.47	17115553
2008-10-29	25.29	26.73	24.75	25.21	17726854
2008-10-30	25.57	26.77	25.50	26.06	15866293
2008-10-31	25.74	27.93	25.60	27.50	15999787
2008-11-03	27.31	28.66	27.16	28.32	12515452
2008-11-04	29.26	30.26	28.61	29.82	15614209
2008-11-05	29.00	29.83	27.58	27.83	12890562
2008-11-06	27.50	27.81	24.55	24.92	21927990
2008-11-07	25.14	25.58	24.30	25.31	13491286
2008-11-10	25.92	26.04	23.50	23.98	12084639
2008-11-11	23.47	23.50	22.00	22.40	19975841
2008-11-12	20.96	21.25	19.75	20.05	35779720
2008-11-13	19.85	21.64	16.55	20.78	47723213
2008-11-14	20.00	21.50	19.66	19.99	21674918
2008-11-17	19.47	20.53	19.18	19.37	16401201
2008-11-18	18.95	20.18	18.49	19.38	21003940
2008-11-19	18.96	19.63	18.50	18.74	23076009
2008-11-20	18.49	19.14	16.93	17.23	25406770
2008-11-21	18.42	19.03	16.55	18.69	32512949
2008-11-24	19.19	21.82	18.48	21.18	24873686
2008-11-25	21.72	22.45	20.30	21.37	24395370
2008-11-26	20.91	22.53	20.65	22.30	12390491
2008-11-28	22.22	23.36	21.79	23.31	7156854
2008-12-01	22.39	22.72	19.37	19.64	19847069
2008-12-02	20.15	20.88	19.44	20.76	16046564
2008-12-03	20.04	22.19	19.96	21.87	14341312
2008-12-04	21.26	22.42	20.55	20.84	15229459
2008-12-05	20.53	22.26	20.18	21.78	17112197
2008-12-08	22.57	24.86	22.37	24.44	20394617
2008-12-09	24.04	24.39	23.08	23.29	14661899
2008-12-10	22.27	22.55	20.46	21.56	18279048
2008-12-11	21.01	21.44	19.95	20.13	16301526
2008-12-12	19.36	20.64	18.33	20.34	15861747
2008-12-15	20.40	20.68	19.06	19.34	14855442
2008-12-16	19.64	20.20	19.00	20.06	22217517
2008-12-17	19.41	20.43	19.20	19.81	13256130
2008-12-18	19.99	20.19	18.50	18.90	17510590
2008-12-19	19.14	19.87	18.59	19.43	19990871
2008-12-22	19.33	19.49	18.14	18.42	10756733
2008-12-23	18.69	18.84	17.84	17.96	10256581
2008-12-24	18.00	18.15	17.92	17.97	4194046
2008-12-26	18.08	18.15	17.62	17.91	4599770
2008-12-29	17.96	18.10	17.51	17.70	8034718
2008-12-30	17.82	18.13	17.70	18.00	11777232
2008-12-31	17.97	18.75	17.91	18.55	9625550
2009-01-02	18.57	19.52	18.40	19.33	10955618
2009-01-05	19.20	20.24	19.00	19.95	16019627
2009-01-06	20.30	21.38	20.01	21.07	13821950
2009-01-07	20.53	20.72	19.83	20.01	15700023
2009-01-08	19.80	20.17	19.40	20.04	12255469
2009-01-09	20.16	20.30	19.17	19.23	12592110
2009-01-12	19.01	19.43	18.55	18.83	12253584
2009-01-13	18.64	19.39	18.41	18.99	11872057
2009-01-14	18.43	18.67	17.70	17.83	17041297
2009-01-15	18.18	18.39	16.74	17.32	25799872
2009-01-16	17.87	17.98	16.33	17.01	20619332
2009-01-20	16.84	17.15	15.58	15.60	23403484
2009-01-21	16.35	16.98	15.74	16.87	23124824
2009-01-22	16.33	16.80	15.75	16.06	16473677
2009-01-23	15.20	16.31	14.72	16.00	24323726
2009-01-26	15.57	16.35	15.01	15.20	26711968
2009-01-27	16.09	16.83	15.56	16.68	28133209
2009-01-28	17.80	18.10	17.31	17.85	20977412
2009-01-29	17.26	17.85	16.63	16.71	17477089
2009-01-30	16.94	17.70	16.29	16.73	16426812
2009-02-02	16.35	17.12	16.07	16.98	14544582
2009-02-03	17.07	17.08	15.91	16.09	17112080
2009-02-04	16.19	17.07	16.17	16.36	14288713
2009-02-05	16.40	17.78	15.37	17.03	27256436
2009-02-06	17.35	18.27	17.12	17.93	18975836
2009-02-09	17.91	17.94	17.32	17.75	10952801
2009-02-10	17.50	17.80	15.81	15.97	25787674
2009-02-11	16.30	16.65	15.83	16.36	13390261
2009-02-12	15.91	16.27	15.03	16.19	23439105
2009-02-13	16.05	16.33	15.58	15.74	12738722
2009-02-17	14.93	15.40	13.95	13.96	29449810
2009-02-18	14.11	14.24	13.40	14.10	26264835
2009-02-19	14.26	14.51	12.74	12.87	29659441
2009-02-20	12.59	13.20	12.17	12.97	32554072
2009-02-23	13.27	13.35	12.09	12.15	23531131
2009-02-24	12.30	13.77	11.44	13.62	40857184
2009-02-25	13.44	13.70	12.33	13.07	29850616
2009-02-26	13.62	13.90	12.37	12.57	26212217
2009-02-27	12.15	12.93	12.02	12.06	22410559
2009-03-02	11.68	12.08	11.00	11.06	25370697
2009-03-03	11.27	12.50	10.99	11.82	33865020
2009-03-04	12.13	12.23	11.08	11.71	27086957
2009-03-05	11.27	11.47	10.14	10.33	31034426
2009-03-06	10.66	10.66	9.71	10.26	29229443
2009-03-09	9.99	11.20	9.86	10.64	28224811
2009-03-10	11.14	12.20	10.81	12.17	33397570
2009-03-11	11.58	12.15	11.18	11.93	30542045
2009-03-12	11.76	13.38	11.09	13.15	39576709
2009-03-13	13.14	13.39	11.93	13.09	39342814
2009-03-16	13.36	14.15	12.60	12.66	38413431
2009-03-17	12.37	12.92	12.09	12.92	28927073
2009-03-18	12.83	14.17	12.51	14.09	30394127
2009-03-19	14.31	14.57	12.95	13.07	33342470
2009-03-20	13.19	13.19	12.12	12.26	31088837
2009-03-23	13.00	14.72	12.86	14.56	35362219
2009-03-24	13.82	14.80	13.34	13.90	24283518
2009-03-25	13.55	14.37	13.23	14.11	25580855
2009-03-26	14.11	15.24	13.82	15.13	31917204
2009-03-27	14.51	14.72	14.14	14.45	22857014
2009-03-30	13.78	13.86	12.74	12.81	21751922
2009-03-31	13.17	13.84	13.00	13.63	21751803
2009-04-01	13.34	14.64	13.08	14.44	27703620
2009-04-02	15.26	15.30	14.59	14.98	27298370
2009-04-03	14.80	15.33	14.52	15.33	19196445
2009-04-06	15.08	15.27	14.65	15.16	16065012
2009-04-07	15.12	15.38	14.85	15.01	18546724
2009-04-08	15.14	16.08	15.03	15.72	22080631
2009-04-09	16.49	18.90	16.34	18.83	39544452
2009-04-13	19.18	20.73	19.01	20.46	46332233
2009-04-14	19.93	20.47	18.27	18.43	40389740
2009-04-15	17.85	20.70	17.50	20.62	50554912
2009-04-16	20.38	21.01	19.66	20.69	33021555
2009-04-17	20.67	22.32	20.21	21.81	34422828
2009-04-20	20.75	20.75	18.80	18.98	40438886
2009-04-21	18.03	19.62	17.80	19.57	43652992
2009-04-22	18.75	20.67	18.51	19.43	34936192
2009-04-23	19.93	21.30	19.35	20.97	37007791
2009-04-24	22.69	25.61	22.63	25.30	90336814
2009-04-27	24.24	25.11	23.85	24.23	39797604
2009-04-28	23.62	24.89	23.51	24.15	28366266
2009-04-29	24.37	25.47	24.29	24.95	25653714
2009-04-30	25.72	26.33	24.91	25.22	38295369
2009-05-01	24.94	25.40	23.58	24.29	28751320
2009-05-04	24.56	27.39	24.35	27.28	37126373
2009-05-05	26.90	27.23	26.42	26.57	25500982
2009-05-06	27.27	28.45	26.18	27.14	48304695
2009-05-07	28.27	28.29	25.73	25.97	38950527
2009-05-08	26.16	28.43	25.75	28.40	36211248
2009-05-11	27.27	27.34	26.00	26.04	27944450
2009-05-12	26.33	26.44	24.51	25.45	29020484
2009-05-13	24.69	24.79	24.00	24.09	26146384
2009-05-14	24.01	24.92	23.58	24.72	19866950
2009-05-15	24.71	25.32	23.90	24.23	18760996
2009-05-18	24.79	26.32	24.28	26.13	23570459
2009-05-19	26.01	26.29	24.79	24.79	21028164
2009-05-20	25.32	25.74	23.82	23.98	24701647
2009-05-21	23.66	24.27	23.21	24.15	22307467
2009-05-22	24.00	24.18	23.30	23.40	13163347
2009-05-26	23.21	24.66	23.05	24.57	19750302
2009-05-27	24.75	24.85	23.43	23.50	16990776
2009-05-28	23.86	24.31	23.26	24.30	16007929
2009-05-29	24.48	25.30	24.00	24.85	19596151
2009-06-01	25.55	26.56	25.35	25.99	21602766
2009-06-02	24.80	25.22	24.27	24.71	33819174
2009-06-03	24.72	24.99	24.16	24.48	18407578
2009-06-04	24.63	25.50	24.54	25.25	18641670
2009-06-05	25.60	26.02	24.87	24.95	16961431
2009-06-08	24.59	25.87	24.55	25.65	15199825
2009-06-09	26.05	27.02	25.95	26.93	26164038
2009-06-10	27.15	27.40	26.12	26.69	18016776
2009-06-11	26.64	26.92	25.25	25.63	25370502
2009-06-12	25.39	25.69	24.83	25.16	14797428
2009-06-15	24.96	25.58	24.50	25.23	19169822
2009-06-16	25.37	25.54	24.59	24.69	13682868
2009-06-17	24.55	24.80	23.61	23.95	17765929
2009-06-18	24.06	24.35	23.68	24.10	16191912
2009-06-19	24.42	24.89	24.07	24.64	17321358
2009-06-22	24.32	24.52	23.21	23.23	17859702
2009-06-23	23.23	23.54	22.41	23.39	24299942
2009-06-24	23.58	23.72	22.59	22.93	18356365
2009-06-25	22.61	24.56	22.50	24.44	25839622
2009-06-26	24.33	24.40	23.53	23.76	29107665
2009-06-29	23.90	24.47	23.61	24.00	13293616
2009-06-30	23.99	24.33	23.08	23.24	19826110
2009-07-01	23.49	23.55	22.97	23.00	13524147
2009-07-02	22.74	22.80	22.27	22.27	13541142
2009-07-06	22.19	23.55	22.16	23.52	20575224
2009-07-07	23.45	23.55	22.56	22.63	15937198
2009-07-08	22.53	23.16	22.00	22.72	25294767
2009-07-09	23.06	23.23	22.66	22.80	13269024
2009-07-10	22.60	23.38	22.60	23.22	14680941
2009-07-13	23.55	24.54	23.41	24.52	18450207
2009-07-14	24.40	24.62	24.01	24.46	10535294
2009-07-15	24.82	27.75	24.81	27.22	38339205
2009-07-16	26.97	28.56	26.66	28.28	21573005
2009-07-17	28.04	28.32	27.23	28.03	17895835
2009-07-20	28.28	28.98	28.18	28.89	16320426
2009-07-21	29.02	29.54	28.64	29.38	16997511
2009-07-22	28.91	29.15	28.52	28.76	12679435
2009-07-23	28.99	30.00	28.62	29.45	21426763
2009-07-24	28.60	29.86	28.09	29.51	32282288
2009-07-27	29.49	29.60	28.11	28.38	23220371
2009-07-28	28.00	28.03	27.10	27.68	19579524
2009-07-29	27.38	28.11	27.38	27.75	13533870
2009-07-30	28.27	28.80	27.94	28.23	14023439
2009-07-31	28.04	28.39	27.80	28.33	11846532
2009-08-03	28.90	29.09	28.35	28.65	13532947
2009-08-04	28.49	29.04	28.24	28.71	12708730
2009-08-05	28.85	30.66	28.13	30.36	23262790
2009-08-06	31.60	32.24	30.92	31.31	28332772
2009-08-07	32.06	33.70	31.98	32.69	26254590
2009-08-10	32.51	32.97	31.97	32.34	11883103
2009-08-11	32.27	32.48	31.15	31.51	13629764
2009-08-12	31.23	32.15	31.17	31.80	9058000
2009-08-13	31.89	32.06	31.30	31.98	8777105
2009-08-14	31.97	32.09	31.16	31.72	7636078
2009-08-17	30.74	30.89	30.09	30.39	14289091
2009-08-18	30.89	31.95	30.77	31.69	12025215
2009-08-19	31.29	31.76	31.14	31.70	7726426
2009-08-20	31.83	32.62	31.67	32.52	9193498
2009-08-21	32.96	33.07	32.50	32.85	12277206
2009-08-24	33.70	33.93	32.60	32.67	14363025
2009-08-25	33.09	33.33	32.50	32.82	11389591
2009-08-26	32.57	33.20	32.48	33.14	9340382
2009-08-27	33.06	34.23	32.92	33.96	13219098
2009-08-28	34.36	34.50	33.80	34.24	10719999
2009-08-31	33.82	33.97	33.47	33.82	9760266
2009-09-01	33.58	33.90	31.89	31.98	16863215
2009-09-02	31.86	32.53	31.68	31.95	11438149
2009-09-03	32.23	32.50	31.78	32.46	10184993
2009-09-04	32.55	32.86	32.11	32.84	6575941
2009-09-08	33.43	33.63	32.75	33.49	9290067
2009-09-09	33.53	34.29	33.27	34.09	10337200
2009-09-10	33.97	34.50	33.40	34.40	10060250
2009-09-11	34.41	34.56	33.75	34.17	8438042
2009-09-14	33.75	34.15	33.66	33.92	9060637
2009-09-15	33.96	34.87	33.48	34.65	15605520
2009-09-16	34.90	36.39	34.69	35.84	15184794
2009-09-17	35.83	36.50	34.92	35.00	12232567
2009-09-18	35.09	35.18	34.43	34.77	17531052
2009-09-21	34.40	34.50	33.66	33.76	10267190
2009-09-22	34.20	34.36	33.85	33.97	12146297
2009-09-23	34.07	34.33	33.42	33.60	10455316
2009-09-24	33.73	34.00	32.84	33.85	14497008
2009-09-25	33.60	34.03	32.60	33.07	15160714
2009-09-28	33.19	34.51	32.93	34.41	10510908
2009-09-29	34.57	34.89	33.95	33.99	9345065
2009-09-30	34.06	34.85	33.14	33.90	15042334
2009-10-01	33.85	33.89	32.42	32.46	15168392
2009-10-02	31.95	33.23	31.69	32.49	12215416
2009-10-05	32.76	33.50	32.64	33.22	9479077
2009-10-06	33.54	33.75	32.88	33.52	12523752
2009-10-07	33.26	34.05	33.22	33.99	8741983
2009-10-08	34.21	35.07	34.06	34.98	11992055
2009-10-09	34.96	35.10	34.34	34.94	7107527
2009-10-12	35.06	35.44	34.89	35.08	6449084
2009-10-13	34.91	35.68	34.76	34.84	10274667
2009-10-14	35.27	35.31	34.57	35.09	15334664
2009-10-15	34.56	35.59	34.20	35.54	21649657
2009-10-16	35.14	35.41	34.52	34.95	14585698
2009-10-19	35.13	35.91	34.98	35.74	8045687
2009-10-20	35.68	36.20	35.26	35.42	8300781
2009-10-21	35.61	36.36	35.07	35.10	13553177
2009-10-22	35.09	36.44	34.76	36.44	14040010
2009-10-23	36.19	37.17	34.26	34.58	21570117
2009-10-26	34.99	35.90	34.68	34.88	17922395
2009-10-27	34.94	36.16	34.79	35.95	18261739
2009-10-28	35.72	35.94	34.42	34.67	13700635
2009-10-29	35.12	36.47	35.03	36.44	13562374
2009-10-30	36.13	36.25	34.58	34.84	13368822
2009-11-02	34.95	35.88	34.63	35.68	12571651
2009-11-03	35.24	36.15	34.80	36.04	11253032
2009-11-04	36.35	36.72	35.80	35.96	12036898
2009-11-05	36.25	37.83	36.02	37.74	14870349
2009-11-06	37.28	37.98	36.91	37.21	12060017
2009-11-09	37.67	39.16	37.50	39.05	16659453
2009-11-10	38.94	39.86	38.77	39.68	13621195
2009-11-11	39.95	40.60	39.75	40.05	13392560
2009-11-12	40.05	40.30	39.36	39.50	9884212
2009-11-13	39.62	40.41	39.31	40.35	15483603
2009-11-16	40.66	41.98	40.30	41.44	20280975
2009-11-17	41.28	41.41	40.65	41.36	10115174
2009-11-18	41.30	41.62	40.95	41.57	8570498
2009-11-19	41.30	41.50	40.57	41.14	12312400
2009-11-20	40.84	41.09	40.49	40.93	10664619
2009-11-23	41.81	42.20	41.29	41.63	11753935
2009-11-24	41.57	41.65	41.01	41.44	7229449
2009-11-25	41.77	41.91	41.45	41.72	7082069
2009-11-27	40.71	41.40	40.45	40.84	6002605
2009-11-30	40.89	41.89	40.77	41.83	14374838
2009-12-01	42.21	42.25	40.97	41.30	11655569
2009-12-02	40.92	41.25	40.53	41.04	11509654
2009-12-03	41.03	41.03	38.81	38.87	19943074
2009-12-04	39.68	40.60	38.79	39.30	20182301
2009-12-07	39.88	40.14	39.11	39.41	9353576
2009-12-08	39.21	39.61	39.02	39.13	7921658
2009-12-09	39.01	39.98	39.00	39.88	8852339
2009-12-10	40.01	40.29	39.88	40.23	9670392
2009-12-11	40.34	40.78	40.20	40.73	8121341
2009-12-14	40.74	41.64	40.59	41.28	9743934
2009-12-15	40.74	41.47	40.51	40.96	10840780
2009-12-16	41.32	41.86	40.89	41.27	9687213
2009-12-17	40.93	41.08	40.27	40.45	8148422
2009-12-18	40.70	40.75	39.97	40.51	10902496
2009-12-21	40.66	41.17	40.52	41.02	5424191
2009-12-22	40.94	41.53	40.61	41.42	6679066
2009-12-23	41.60	41.84	41.07	41.21	5296356
2009-12-24	41.35	41.70	41.28	41.68	2069969
2009-12-28	41.69	41.79	40.87	41.05	5371429
2009-12-29	41.01	41.25	40.60	40.88	4439131
2009-12-30	40.60	40.83	40.34	40.80	3557595
2009-12-31	40.90	41.08	40.49	40.52	4030682
2010-01-04	40.81	41.10	40.39	40.92	6896366
2010-01-05	40.83	41.23	40.37	40.83	10642158
2010-01-06	41.23	41.67	41.17	41.49	8399374
2010-01-07	41.26	42.24	41.11	41.98	8982628
2010-01-08	41.76	42.48	41.40	41.95	7908186
2010-01-11	41.74	41.96	41.25	41.47	7396890
2010-01-12	41.27	42.35	41.25	42.02	12657572
2010-01-13	41.85	42.24	41.57	42.15	10137203
2010-01-14	42.04	42.74	42.02	42.68	8238665
2010-01-15	42.52	42.84	42.02	42.39	13630419
2010-01-19	42.24	43.05	42.11	42.96	9534275
2010-01-20	42.93	43.25	42.26	42.98	11643946
2010-01-21	42.99	43.10	41.53	42.16	16981464
2010-01-22	41.36	41.49	38.19	38.59	26172565
2010-01-25	39.10	39.29	37.50	37.79	17587806
2010-01-26	37.54	39.23	37.52	38.10	15709915
2010-01-27	37.96	38.84	37.83	38.67	12910527
2010-01-28	38.67	38.67	36.83	37.43	14150464
2010-01-29	37.60	38.77	37.36	37.66	14221560
2010-02-01	37.84	38.31	37.82	38.21	9362548
2010-02-02	38.68	39.17	38.45	39.02	11274239
2010-02-03	38.91	38.91	38.19	38.33	10658677
2010-02-04	38.03	38.58	37.47	37.53	12947918
2010-02-05	37.66	37.97	36.60	37.85	13024907
2010-02-08	37.76	37.87	36.78	36.79	9372636
2010-02-09	37.27	37.84	37.02	37.54	10683319
2010-02-10	37.58	38.04	37.00	37.75	8880287
2010-02-11	37.81	38.48	37.48	38.29	9908005
2010-02-12	37.79	38.54	37.47	38.42	10692564
2010-02-16	38.81	39.63	38.66	39.62	10964637
2010-02-17	39.53	39.58	38.82	39.05	9849997
2010-02-18	39.07	39.27	38.74	39.15	6859123
2010-02-19	38.89	39.18	38.59	39.06	9412679
2010-02-22	39.10	39.24	38.78	38.93	7412970
2010-02-23	38.74	38.74	37.82	37.93	9696312
2010-02-24	38.10	38.70	38.02	38.41	6412242
2010-02-25	37.67	38.13	37.05	38.04	8456458
2010-02-26	38.15	38.32	37.76	38.19	6475422
2010-03-01	38.20	38.28	37.86	38.13	9138475
2010-03-02	38.12	38.94	38.10	38.39	9938410
2010-03-03	38.46	38.95	38.18	38.28	8222088
2010-03-04	38.25	39.00	38.20	38.89	8899547
2010-03-05	39.10	40.25	39.10	40.20	10137416
2010-03-08	40.22	40.34	39.61	39.71	7812212
2010-03-09	39.54	39.94	39.35	39.70	6766681
2010-03-10	39.94	39.94	39.32	39.72	7749548
2010-03-11	39.57	40.15	39.43	40.11	7638381
2010-03-12	40.48	41.00	40.43	40.76	9465211
2010-03-15	40.62	40.97	40.07	40.70	7125695
2010-03-16	40.87	41.03	40.45	40.92	5806018
2010-03-17	41.18	41.31	40.70	41.01	8942260
2010-03-18	40.90	41.06	40.48	41.00	5520955
2010-03-19	41.23	41.28	40.28	40.33	10729247
2010-03-22	39.90	41.24	39.83	41.08	9194387
2010-03-23	41.10	41.37	40.82	41.24	8592062
2010-03-24	41.04	41.46	40.85	41.01	7527327
2010-03-25	41.37	42.28	41.20	41.42	8716124
2010-03-26	41.57	41.77	40.91	41.12	6821601
2010-03-29	41.27	41.68	41.00	41.48	5865432
2010-03-30	41.31	41.50	41.07	41.29	5562293
2010-03-31	41.01	41.60	40.83	41.26	6883008
2010-04-01	41.68	41.90	41.36	41.70	6016227
2010-04-05	41.83	42.68	41.74	42.67	7857037
2010-04-06	42.39	43.14	42.30	43.12	7817738
2010-04-07	42.88	43.37	42.03	42.37	9795035
2010-04-08	42.22	43.84	42.06	43.69	10438100
2010-04-09	43.69	44.09	43.54	43.88	6614159
2010-04-12	44.01	44.58	43.94	44.54	7790790
2010-04-13	44.39	45.06	44.33	44.99	10941187
2010-04-14	45.46	46.63	45.22	46.46	14091623
2010-04-15	46.22	46.68	46.02	46.67	9525237
2010-04-16	46.49	46.61	44.18	45.10	18334533
2010-04-19	44.81	45.79	44.63	45.76	10527855
2010-04-20	46.11	46.29	45.52	46.20	8075190
2010-04-21	46.16	46.38	45.50	45.99	7742663
2010-04-22	45.66	47.11	45.18	46.77	12874250
2010-04-23	47.92	49.19	47.66	48.05	17474457
2010-04-26	47.12	47.97	46.81	47.14	11163511
2010-04-27	46.71	47.49	45.61	45.79	11301488
2010-04-28	46.23	46.37	45.52	46.08	9534657
2010-04-29	46.63	47.81	46.41	47.60	12615408
2010-04-30	47.52	48.03	45.80	46.12	14019691
2010-05-03	46.21	47.37	46.12	47.20	7572541
2010-05-04	46.70	46.80	45.45	45.86	10577929
2010-05-05	45.41	46.19	43.93	44.43	15037712
2010-05-06	44.35	45.14	40.16	42.50	22510797
2010-05-07	42.24	42.84	40.50	40.60	30788678
2010-05-10	42.99	43.30	42.57	43.09	16792123
2010-05-11	42.79	44.27	42.55	43.33	12344396
2010-05-12	43.56	44.21	43.18	44.10	9824611
2010-05-13	43.85	44.06	42.72	42.81	10081932
2010-05-14	42.03	42.11	40.06	40.64	27485534
2010-05-17	41.25	41.74	39.80	41.22	15067633
2010-05-18	41.56	41.74	39.26	39.84	18849434
2010-05-19	39.35	40.78	39.14	40.17	15597100
2010-05-20	39.67	40.57	38.56	38.62	19593222
2010-05-21	37.57	40.06	37.36	39.82	18743252
2010-05-24	39.91	40.00	38.93	39.04	10358246
2010-05-25	37.96	39.00	37.60	39.00	14758114
2010-05-26	39.46	39.66	37.96	38.17	13490755
2010-05-27	39.03	40.42	39.03	40.33	14744654
2010-05-28	40.17	40.71	39.55	39.87	12496490
2010-06-01	39.18	40.30	39.05	39.19	12526351
2010-06-02	39.46	41.00	39.00	40.97	16206601
2010-06-03	41.31	41.37	40.18	40.54	8858557
2010-06-04	39.47	39.83	38.20	38.41	13697354
2010-06-07	38.69	39.05	37.61	37.71	11257269
2010-06-08	37.94	38.52	37.13	38.43	11585938
2010-06-09	38.83	39.24	37.97	38.11	12274818
2010-06-10	38.70	40.12	38.67	40.03	11784253
2010-06-11	39.49	40.20	39.33	40.13	7807147
2010-06-14	40.47	40.68	39.87	39.89	8484864
2010-06-15	40.46	41.64	40.18	41.59	10114897
2010-06-16	41.44	42.51	41.19	42.34	11552198
2010-06-17	42.70	42.73	41.45	42.06	8013270
2010-06-18	42.14	42.26	41.67	42.03	9287436
2010-06-21	42.76	43.14	42.03	42.60	12073585
2010-06-22	42.64	42.92	41.84	41.94	9894721
2010-06-23	41.99	42.48	41.12	42.17	9454079
2010-06-24	41.82	42.34	40.94	41.06	9669316
2010-06-25	41.51	42.67	40.94	42.67	23430631
2010-06-28	42.52	42.74	41.81	42.11	8871210
2010-06-29	41.49	41.54	39.75	40.09	12258480
2010-06-30	39.82	40.60	39.58	39.70	8975578
2010-07-01	39.55	40.08	38.42	39.48	8747392
2010-07-02	39.81	39.89	38.91	39.42	6928090
2010-07-06	40.16	40.33	38.74	39.21	10308506
2010-07-07	39.07	41.22	39.02	41.15	12115953
2010-07-08	41.70	42.18	41.41	42.12	11512090
2010-07-09	42.11	42.61	41.93	42.58	8293171
2010-07-12	42.40	42.96	42.25	42.83	6982066
2010-07-13	43.27	44.43	43.26	44.17	8623016
2010-07-14	43.95	44.17	43.27	43.70	7158045
2010-07-15	43.97	44.00	42.34	43.43	9838362
2010-07-16	43.10	43.17	41.25	41.38	14179024
2010-07-19	41.50	41.84	40.46	41.58	7378122
2010-07-20	40.87	42.21	40.76	42.06	7589521
2010-07-21	42.31	42.65	41.00	41.15	9540565
2010-07-22	41.87	43.49	41.76	43.19	10875243
2010-07-23	43.14	44.87	42.57	44.79	15324864
2010-07-26	44.81	45.55	44.73	45.43	9497736
2010-07-27	45.59	45.68	44.30	44.55	10163697
2010-07-28	44.60	44.98	44.20	44.58	6399826
2010-07-29	44.76	45.00	44.00	44.56	7127013
2010-07-30	43.74	44.89	43.74	44.64	7341750
2010-08-02	45.01	45.20	44.78	44.99	9555199
2010-08-03	44.84	45.00	44.41	44.60	7290371
2010-08-04	44.75	45.04	43.59	44.11	15943966
2010-08-05	43.77	44.00	42.89	43.22	12460826
2010-08-06	42.56	43.50	42.49	43.50	8052655
2010-08-09	43.81	44.05	43.37	43.75	5088530
2010-08-10	43.19	44.22	43.09	44.09	8527858
2010-08-11	43.31	43.39	42.85	42.96	10160197
2010-08-12	42.51	42.96	42.05	42.15	8676099
2010-08-13	42.10	42.32	41.72	41.73	6453339
2010-08-16	41.53	41.96	41.28	41.54	7164546
2010-08-17	41.88	42.01	41.47	41.74	8561595
2010-08-18	41.73	41.89	41.12	41.69	8703275
2010-08-19	41.45	41.53	40.90	40.96	9474654
2010-08-20	41.00	41.07	40.06	40.76	7878451
2010-08-23	40.95	40.95	40.17	40.20	5156872
2010-08-24	39.72	39.98	39.24	39.57	7565370
2010-08-25	39.39	39.94	39.14	39.80	6410238
2010-08-26	40.02	40.38	39.46	39.73	6937927
2010-08-27	40.00	40.93	39.56	40.91	7486493
2010-08-30	40.69	40.92	39.87	39.89	5103011
2010-08-31	39.73	40.39	39.47	39.87	8312829
2010-09-01	40.55	41.35	40.34	41.07	7717266
2010-09-02	41.27	41.28	40.06	40.88	11712440
2010-09-03	41.30	41.83	41.22	41.80	10887663
2010-09-07	41.48	41.53	40.04	40.09	9780650
2010-09-08	40.33	40.66	39.76	40.07	9172141
2010-09-09	40.75	41.06	40.07	40.69	7918375
2010-09-10	40.72	40.72	39.99	40.19	7389300
2010-09-13	40.75	41.41	40.65	41.22	8239560
2010-09-14	40.96	41.14	40.16	40.38	9461255
2010-09-15	40.10	40.94	39.80	40.85	7993139
2010-09-16	40.79	41.12	40.58	40.96	7239792
2010-09-17	41.04	41.48	40.65	41.37	29144012
2010-09-20	41.56	43.29	41.56	43.12	11833511
2010-09-21	43.16	43.38	42.66	42.78	9325014
2010-09-22	42.51	43.13	42.16	42.79	10857939
2010-09-23	42.36	43.00	42.21	42.36	8687796
2010-09-24	42.91	43.23	42.68	43.13	10150105
2010-09-27	43.25	43.80	42.74	43.44	9272593
2010-09-28	43.50	43.87	42.96	43.69	6562051
2010-09-29	43.50	43.93	42.78	43.01	7914488
2010-09-30	43.35	43.50	41.98	42.03	12293288
2010-10-01	42.37	42.56	41.55	41.78	10671991
2010-10-04	41.59	41.79	38.68	39.05	38499770
2010-10-05	39.30	39.33	37.33	38.28	68417074
2010-10-06	38.46	38.68	37.92	38.02	21059122
2010-10-07	38.18	38.18	37.77	37.82	18598177
2010-10-08	37.88	38.17	37.59	37.99	13339834
2010-10-11	38.17	38.45	37.90	37.94	10913926
2010-10-12	37.94	38.76	37.90	38.54	19989230
2010-10-13	38.92	39.86	38.74	39.26	19502377
2010-10-14	39.12	39.61	39.01	39.44	14643537
2010-10-15	39.75	39.80	39.03	39.09	14884358
2010-10-18	39.01	39.58	38.75	39.55	10026054
2010-10-19	39.39	40.37	39.15	39.31	18102681
2010-10-20	39.50	39.94	39.36	39.73	9239787
2010-10-21	39.76	40.35	39.62	40.27	12599925
2010-10-22	40.40	40.49	38.96	39.03	17328056
2010-10-25	39.09	39.68	38.88	39.30	13588441
2010-10-26	39.14	40.25	39.14	40.10	12277430
2010-10-27	39.69	40.79	39.62	40.68	15618128
2010-10-28	40.91	41.59	40.86	41.22	14755979
2010-10-29	41.09	41.48	40.91	41.46	9598191
2010-11-01	41.49	41.97	41.35	41.56	8457355
2010-11-02	41.95	42.59	41.84	42.39	9221220
2010-11-03	42.39	42.55	41.46	42.07	11769799
2010-11-04	42.63	43.92	42.25	43.73	13170081
2010-11-05	43.61	44.27	43.61	44.07	13061783
2010-11-08	43.68	44.00	43.36	43.90	7666106
2010-11-09	43.98	44.05	43.19	43.36	9341575
2010-11-10	43.53	43.66	43.04	43.56	9757253
2010-11-11	43.33	43.54	43.01	43.35	5849606
2010-11-12	42.93	43.32	42.39	42.70	7077258
2010-11-15	42.95	43.37	42.64	42.70	6154617
2010-11-16	42.30	42.65	41.49	41.93	11444182
2010-11-17	41.90	42.09	41.41	41.41	9637338
2010-11-18	41.89	42.52	41.89	42.25	8071356
2010-11-19	42.16	42.80	41.97	42.75	7480859
2010-11-22	42.47	42.75	41.86	42.22	7627110
2010-11-23	41.67	42.19	41.60	41.95	10406795
2010-11-24	42.51	43.06	42.34	43.00	6791800
2010-11-26	42.50	42.63	42.27	42.27	2999912
2010-11-29	42.08	43.44	41.87	43.33	10380829
2010-11-30	42.75	43.40	42.62	43.22	9395013
2010-12-01	43.84	44.48	43.69	44.30	15222935
2010-12-02	44.41	45.07	44.25	44.98	10943457
2010-12-03	44.66	45.00	44.42	44.88	9135676
2010-12-06	44.66	45.06	44.55	45.00	6600023
2010-12-07	45.46	45.64	44.74	44.78	9696254
2010-12-08	44.90	45.65	44.80	45.63	8570109
2010-12-09	45.79	45.90	45.29	45.81	7026143
2010-12-10	45.76	46.35	45.75	46.26	8216538
2010-12-13	46.47	46.78	46.14	46.37	8305907
2010-12-14	46.29	46.77	46.08	46.20	5772973
2010-12-15	46.09	46.78	45.80	46.12	7354807
2010-12-16	46.08	46.41	44.54	44.57	15396472
2010-12-17	44.49	44.84	43.86	44.01	17301033
2010-12-20	43.58	44.86	41.25	42.50	31617851
2010-12-21	42.97	43.40	42.80	43.23	10308425
2010-12-22	43.27	43.39	42.62	42.81	7719773
2010-12-23	43.03	43.35	42.57	42.77	4832099
2010-12-27	42.72	43.25	42.61	43.05	4485252
2010-12-28	43.00	43.11	42.55	42.79	4021225
2010-12-29	42.80	42.98	42.62	42.86	3253683
2010-12-30	42.76	42.83	42.44	42.51	4374454
2010-12-31	42.51	42.97	42.40	42.92	3463998
2011-01-03	43.30	43.62	43.11	43.40	7633239
2011-01-04	44.41	44.41	43.20	43.95	14069219
2011-01-05	44.09	45.16	43.91	45.04	10655273
2011-01-06	45.38	45.60	44.45	44.73	6353121
2011-01-07	44.93	44.96	44.00	44.36	6391190
2011-01-10	44.20	44.64	44.01	44.46	5467997
2011-01-11	44.98	45.44	44.80	45.04	5924121
2011-01-12	45.44	45.79	44.83	45.00	8158458
2011-01-13	44.81	45.36	44.75	45.06	6363137
2011-01-14	44.93	46.56	44.90	46.25	10660769
2011-01-18	46.03	46.71	45.80	46.37	8069679
2011-01-19	45.20	45.70	44.80	45.24	14420874
2011-01-20	44.74	45.65	44.71	45.27	7588646
2011-01-21	45.76	46.20	45.51	46.00	8745529
2011-01-24	46.05	46.28	45.45	45.79	9244113
2011-01-25	44.87	45.25	44.19	44.80	16089104
2011-01-26	44.91	44.94	44.45	44.46	8081719
2011-01-27	44.49	44.78	44.02	44.54	8072187
2011-01-28	44.55	44.60	43.42	43.86	9940151
2011-01-31	44.13	44.23	43.28	43.38	9931528
2011-02-01	43.54	43.88	43.23	43.60	11408734
2011-02-02	43.39	44.05	43.33	43.72	6848967
2011-02-03	43.65	43.74	43.15	43.53	5200823
2011-02-04	43.53	43.90	43.18	43.82	6111628
2011-02-07	43.96	45.10	43.88	44.82	9387338
2011-02-08	44.66	45.97	44.62	45.88	9824497
2011-02-09	45.60	46.05	45.20	45.72	8711893
2011-02-10	45.66	46.58	45.35	46.57	9216407
2011-02-11	46.27	46.79	46.24	46.75	6606863
2011-02-14	46.42	46.93	46.26	46.52	5271265
2011-02-15	46.50	46.85	45.90	46.19	5536531
2011-02-16	46.42	46.92	46.27	46.86	7012861
2011-02-17	46.55	46.68	45.68	45.78	10744253
2011-02-18	45.60	45.67	45.15	45.53	12470554
2011-02-22	44.94	45.12	44.07	44.29	9231455
2011-02-23	44.20	44.52	43.01	43.44	9903506
2011-02-24	43.28	43.95	43.03	43.56	10578145
2011-02-25	43.59	43.77	43.08	43.53	9941040
2011-02-28	43.73	43.95	43.30	43.57	9023710
2011-03-01	43.70	43.94	43.11	43.15	8849294
2011-03-02	43.06	43.42	42.75	43.02	7160755
2011-03-03	43.43	44.44	43.43	44.30	7576863
2011-03-04	44.36	44.68	43.21	43.72	6374415
2011-03-07	43.86	44.58	43.53	43.71	7631985
2011-03-08	43.96	45.54	43.91	45.24	10816836
2011-03-09	45.20	45.37	44.63	45.05	5809285
2011-03-10	44.60	44.68	43.77	44.02	6930472
2011-03-11	43.78	44.31	43.68	44.28	6424851
2011-03-14	43.86	44.21	43.22	43.91	6213571
2011-03-15	42.95	43.96	42.58	43.64	7584206
2011-03-16	43.37	43.71	42.19	42.36	10419543
2011-03-17	43.02	43.46	42.86	43.42	7701262
2011-03-18	44.07	44.47	43.69	44.17	9838944
2011-03-21	44.75	44.86	44.10	44.32	5323375
2011-03-22	44.36	45.00	44.14	44.75	6754568
2011-03-23	44.62	45.11	44.46	45.02	6121973
2011-03-24	45.25	45.61	44.72	45.59	6436121
2011-03-25	45.56	45.61	45.13	45.59	6150762
2011-03-28	45.54	46.10	45.51	45.72	5354252
2011-03-29	45.69	45.99	45.34	45.65	5013398
2011-03-30	46.06	46.29	45.72	45.91	5468208
2011-03-31	45.83	46.01	45.11	45.20	6942152
2011-04-01	45.70	45.77	45.20	45.36	5883325
2011-04-04	45.61	45.63	45.15	45.42	4364520
2011-04-05	45.21	45.61	45.10	45.42	5797794
2011-04-06	45.59	46.41	45.52	46.28	8121353
2011-04-07	46.20	46.37	45.71	46.16	7494801
2011-04-08	46.24	46.49	45.94	46.28	5336273
2011-04-11	46.36	46.95	46.24	46.38	5780751
2011-04-12	46.22	46.43	45.82	46.02	5964775
2011-04-13	46.32	46.59	45.82	46.10	5541668
2011-04-14	45.92	46.11	45.60	45.88	4965585
2011-04-15	46.10	46.49	45.86	46.25	6838161
2011-04-18	45.85	46.19	45.27	46.06	7029320
2011-04-19	46.10	46.83	45.81	46.64	7587140
2011-04-20	46.89	47.48	46.76	47.00	8312853
2011-04-21	46.50	47.31	45.62	47.11	11852458
2011-04-25	47.01	47.50	47.02	47.05	5015431
2011-04-26	47.10	47.24	46.77	47.10	5479916
2011-04-27	47.15	47.72	46.93	47.62	4901135
2011-04-28	47.55	48.57	47.25	48.52	8522275
2011-04-29	48.33	49.15	48.31	49.08	8551562
2011-05-02	49.37	49.81	49.35	49.65	8953324
2011-05-03	49.66	50.09	49.60	49.90	8810194
2011-05-04	49.95	50.00	49.40	49.70	8264545
2011-05-05	49.53	49.96	49.24	49.52	9300012
2011-05-06	49.90	50.47	49.82	50.20	8669649
2011-05-09	50.06	50.42	49.93	50.19	6295870
2011-05-10	50.42	50.46	49.94	50.17	6521220
2011-05-11	50.12	50.20	49.74	49.83	6510573
2011-05-12	49.82	49.80	49.22	49.54	7901433
2011-05-13	49.77	49.99	49.30	49.49	8198068
2011-05-16	49.42	50.61	49.17	50.07	7250763
2011-05-17	49.94	50.80	49.75	50.76	7721508
2011-05-18	50.79	51.10	50.55	51.06	7241295
2011-05-19	51.19	51.93	51.10	51.82	6947862
2011-05-20	51.75	51.97	51.05	51.19	7404184
2011-05-23	50.74	51.26	50.44	51.12	6479313
2011-05-24	51.15	51.38	50.48	50.56	8052541
2011-05-25	50.44	50.69	49.79	50.41	5735207
2011-05-26	50.15	50.91	50.14	50.68	6092814
2011-05-27	50.83	51.23	50.70	51.13	3169424
2011-05-31	51.39	51.70	51.07	51.60	4981704
2011-06-01	51.31	51.33	49.87	49.91	8085058
2011-06-02	49.99	50.46	49.48	50.09	6676638
2011-06-03	49.45	49.84	49.04	49.28	5472240
2011-06-06	49.13	49.33	48.43	48.78	6652014
2011-06-07	49.05	49.38	48.68	48.89	5508169
2011-06-08	48.83	49.30	47.93	48.10	7862240
2011-06-09	48.02	49.01	47.91	48.33	6992408
2011-06-10	48.20	48.29	47.33	47.74	6814087
2011-06-13	47.96	48.31	47.62	48.24	5723853
2011-06-14	48.54	49.14	48.04	48.15	6280227
2011-06-15	47.94	47.94	46.96	47.28	8333190
2011-06-16	47.25	48.53	46.92	48.41	9019418
2011-06-17	48.68	48.76	48.08	48.50	8348686
2011-06-20	48.35	49.35	48.15	48.88	4944615
2021-03-23	76.78	77.45	74.86	75.43	146871
2021-03-24	76.82	80.24	75.07	75.28	112850
2021-03-25	74.17	78.35	74.17	77.61	103453
2021-03-26	78.97	79.46	76.62	78.29	93632
2021-03-29	77.07	78.80	75.17	75.38	129782
2021-03-30	75.13	77.47	74.94	76.66	108744
2021-03-31	77.06	78.52	75.84	77.39	224060
2021-04-01	77.80	82.00	77.67	81.66	261597
2021-04-05	84.50	95.92	84.50	92.49	1032973
2021-04-06	93.21	96.74	90.60	92.76	287382
2021-04-07	92.87	94.06	89.78	90.12	186269
2021-04-08	90.66	92.44	87.26	91.67	302507
2021-04-09	92.72	94.00	91.76	93.82	112472
2021-04-12	94.07	97.49	94.07	95.54	141419
2021-04-13	95.99	96.33	92.90	93.91	330076
2021-04-14	93.90	95.57	93.18	94.35	140839
2021-04-15	94.20	95.22	93.00	93.50	142173
2021-04-16	94.59	96.97	93.19	96.48	113319
2021-04-19	96.11	96.62	92.32	92.68	111003
2021-04-20	92.51	92.94	88.79	89.46	143524
2021-04-21	89.46	92.30	89.41	91.64	161738
2021-04-22	92.95	94.08	88.85	89.07	214433
2021-04-23	90.95	94.93	90.88	91.65	174383
2021-04-26	92.46	92.94	88.01	89.88	287051
2021-04-27	89.00	90.47	88.47	90.16	152805
2021-04-28	90.47	90.97	89.00	90.69	109226
2021-04-29	90.94	93.00	90.92	91.09	121282
2021-04-30	90.40	92.80	88.46	88.63	188672
2021-05-03	89.92	90.42	87.50	87.98	244509
2021-05-04	87.32	89.47	86.90	89.27	167989
2021-05-05	88.17	90.64	87.67	89.80	104004
2021-05-06	89.99	90.73	88.15	90.72	234256
2021-05-07	89.32	91.12	89.32	90.89	156751
2021-05-10	90.50	91.68	87.16	87.25	112663
2021-05-11	86.46	87.96	84.64	86.29	89621
2021-05-12	86.75	87.92	80.46	81.00	165793
2021-05-13	81.44	84.50	80.00	83.26	110698
2021-05-14	83.77	86.65	83.06	86.00	119200
2021-05-17	85.39	85.59	83.64	85.10	101619
2021-05-18	85.34	87.47	81.53	81.63	127164
2021-05-19	80.26	81.93	78.09	81.88	99552
2021-05-20	81.52	82.13	78.62	81.28	77808
2021-05-21	82.41	83.50	79.82	81.74	72954
2021-05-24	81.90	83.21	79.40	82.22	97176
2021-05-25	82.29	83.85	80.57	80.78	142752
2021-05-26	81.10	83.54	80.34	83.26	112604
2021-05-27	84.00	85.31	83.74	84.11	77057
2021-05-28	84.27	84.27	82.14	83.75	87252
2021-06-01	85.00	85.38	83.19	84.47	133464
2021-06-02	84.87	85.15	83.61	84.65	110401
2021-06-03	84.04	85.51	83.46	85.37	133564
2021-06-04	85.46	85.84	82.89	83.47	61628
2021-06-07	83.51	85.76	80.69	85.08	83933
2021-06-08	84.56	86.00	83.60	85.71	100876
2021-06-09	85.25	85.25	82.15	82.20	114353
2021-06-10	83.13	83.62	80.72	80.87	86328
2021-06-11	81.45	82.27	80.93	81.84	130271
2021-06-14	81.74	82.83	78.05	78.10	190041
2021-06-15	77.82	79.58	76.73	79.30	221040
2021-06-16	78.72	81.17	77.34	80.76	96247
2021-06-17	80.91	82.15	74.77	76.40	182959
2021-06-18	75.15	75.99	72.62	72.63	346082
2021-06-21	73.60	76.66	73.59	75.61	150363
2021-06-22	75.51	76.17	73.18	75.87	109071
2021-06-23	76.36	77.37	75.37	76.47	149596
2021-06-24	77.02	77.32	75.32	77.14	73232
2021-06-25	77.66	79.48	76.91	77.37	1071686
2021-06-28	77.65	77.88	74.39	75.32	128985
2021-06-29	75.99	77.27	74.02	74.51	46366
2021-06-30	74.10	75.57	73.74	74.25	105932
2021-07-01	74.78	75.22	74.00	74.67	54087
2021-07-02	75.03	75.85	73.17	73.66	84254
2021-07-06	73.63	73.63	71.20	71.57	87770
2021-07-07	71.00	72.41	70.54	70.97	119473
2021-07-08	70.00	72.27	69.02	71.45	189186
2021-07-09	72.76	75.12	71.41	74.46	125936
2021-07-12	73.55	76.21	72.72	74.19	82918
2021-07-13	73.95	74.30	71.78	73.25	93255
2021-07-14	73.31	74.48	72.11	73.25	132247
2021-07-15	72.65	74.34	71.86	73.96	75098
2021-07-16	74.07	74.07	72.74	72.95	189234
2021-07-19	71.11	71.95	69.87	70.90	293876
2021-07-20	71.24	75.12	71.24	72.98	160987
2021-07-21	74.28	75.35	71.30	75.05	154282
2021-07-22	71.48	75.79	71.48	74.67	208480
2021-07-23	75.35	75.89	74.51	75.01	142461
2021-07-26	75.60	76.50	74.92	75.07	106936
2021-07-27	74.23	74.91	73.62	74.42	89156
2021-07-28	74.94	75.65	73.71	74.33	83316
2021-07-29	75.06	76.97	74.27	76.96	101430
2021-07-30	76.61	77.39	75.63	76.66	235581
2021-08-02	76.83	78.43	76.31	76.50	300572
2021-08-03	76.73	77.91	75.12	77.01	121607
2021-08-04	76.21	77.43	76.05	76.52	128127
2021-08-05	76.53	77.88	76.53	77.88	49825
2021-08-06	79.12	81.99	77.29	81.87	101854
2021-08-09	81.68	83.41	80.32	81.40	163150
2021-08-10	81.33	83.11	79.52	83.09	99870
2021-08-11	83.44	84.03	82.25	84.03	65116
2021-08-12	84.03	84.11	82.64	83.00	64211
2021-08-13	83.05	83.29	81.68	81.94	118063
2021-08-16	81.28	81.86	80.34	81.22	70767
2021-08-17	80.86	81.19	78.91	80.00	150563
2021-08-18	80.13	81.72	79.62	80.49	102421
2021-08-19	79.41	80.75	79.16	79.52	193458
2021-08-20	79.22	80.64	78.67	80.39	87185
2021-08-23	80.63	81.45	80.24	81.10	50744
2021-08-24	80.99	82.44	80.39	81.15	52450
2021-08-25	81.08	82.24	81.08	81.35	76609
2021-08-26	81.58	81.90	80.00	80.12	88496
2021-08-27	80.46	84.27	80.15	84.16	115508
2021-08-30	84.06	84.06	81.43	81.72	82204
2021-08-31	81.83	82.85	80.90	82.22	122574
2021-09-01	82.22	82.68	80.24	82.44	90640
2021-09-02	83.00	84.28	82.10	82.67	96456
2021-09-03	83.05	83.85	81.47	82.27	86332
2021-09-07	82.65	84.70	81.17	83.76	110533
2021-09-08	83.38	84.94	80.20	80.49	158419
2021-09-09	80.55	82.16	78.16	81.52	202027
2021-09-10	82.09	82.99	81.13	82.20	133816
2021-09-13	82.63	82.63	81.11	82.07	108782
2021-09-14	82.34	82.34	81.01	81.55	125712
2021-09-15	81.85	82.49	81.17	81.81	88039
2021-09-16	82.30	83.08	81.56	82.52	103842
2021-09-17	83.44	84.59	82.57	84.19	510711
2021-09-20	82.13	83.67	82.00	83.61	196746
2021-09-21	83.89	84.06	82.85	83.74	109488
2021-09-22	84.57	85.46	83.74	85.20	189943
2021-09-23	85.84	88.68	85.34	88.37	133621
2021-09-24	87.84	89.26	87.50	87.77	110248
2021-09-27	88.03	91.56	87.22	91.33	165544
2021-09-28	91.40	92.18	90.24	91.97	246625
2021-09-29	92.29	99.31	91.70	98.25	377035
2021-09-30	98.26	101.13	97.69	100.13	364410
2021-10-01	100.11	104.90	99.48	104.41	312602
2021-10-04	104.25	105.51	102.91	105.10	224402
2021-10-05	106.02	107.35	104.56	106.98	170555
2021-10-06	106.47	106.47	104.70	106.15	135254
2021-10-07	107.44	108.24	106.45	107.31	142983
2021-10-08	107.33	108.00	106.83	107.35	46901
2021-10-11	107.93	107.93	104.49	104.71	97960
2021-10-12	104.84	106.21	103.42	105.64	111499
2021-10-13	105.64	106.74	104.00	106.21	103296
2021-10-14	107.48	108.08	105.99	107.92	58204
2021-10-15	109.65	110.13	107.47	107.50	183171
2021-10-18	107.17	109.44	106.20	108.95	73126
2021-10-19	109.39	110.06	108.22	109.75	57313
2021-10-20	109.75	112.65	109.01	112.38	96757
2021-10-21	105.00	111.27	101.51	109.80	474934
2021-10-22	112.98	116.15	112.04	115.90	152461
2021-10-25	116.37	118.50	116.37	116.63	167560
2021-10-26	117.18	117.19	115.70	116.00	67642
2021-10-27	115.70	116.16	112.51	112.62	83235
2021-10-28	113.38	115.14	112.28	114.95	76587
2021-10-29	114.85	117.82	114.85	117.30	78020
2021-11-01	118.30	120.56	117.42	119.86	84342
2021-11-02	120.16	122.09	119.52	122.07	90510
2021-11-03	122.06	127.57	122.06	125.58	147255
2021-11-04	126.04	127.02	123.29	125.95	116901
2021-11-05	125.89	127.90	124.33	125.17	129225
2021-11-08	125.82	125.97	123.59	125.41	163242
2021-11-09	125.59	129.18	123.60	126.51	135430
2021-11-10	126.49	127.50	125.05	126.10	70799
2021-11-11	126.80	129.19	126.00	127.89	103931
2021-11-12	128.61	128.80	124.88	127.42	145673
2021-11-15	128.02	131.50	126.70	130.62	101254
2021-11-16	129.96	133.42	129.70	132.10	695926
2021-11-17	132.10	132.27	128.88	131.87	153686
2021-11-18	132.00	135.57	132.00	132.20	158297
2021-11-19	130.65	132.32	129.07	130.47	89972
2021-11-22	131.44	135.30	129.13	129.32	140775
2021-11-23	129.40	132.58	128.03	132.00	169947
2021-11-24	131.17	133.96	130.64	133.63	79688
2021-11-26	129.62	130.76	126.29	127.97	128147
2021-11-29	130.50	132.12	128.05	129.95	131576
2021-11-30	128.25	129.41	125.97	127.35	160290
2021-12-01	130.08	132.41	125.66	125.72	120299
2021-12-02	126.82	133.05	126.82	132.49	146278
2021-12-03	135.08	135.08	127.35	128.70	149853
2021-12-06	130.92	134.82	129.30	132.76	172909
2021-12-07	133.70	136.02	129.03	129.56	186493
2021-12-08	129.80	132.92	129.29	132.30	188928
2021-12-09	131.25	132.25	129.09	129.36	139339
2021-12-10	129.38	129.69	125.58	126.03	160565
2021-12-13	125.58	126.88	123.26	124.66	168890
2021-12-14	125.09	126.94	121.57	122.08	197900
2021-12-15	122.70	125.88	120.99	124.11	276395
2021-12-16	125.47	125.82	116.10	116.84	842386
2021-12-17	116.15	116.15	107.99	110.34	817997
2021-12-20	108.75	109.68	105.06	106.85	279075
2021-12-21	108.61	112.04	107.83	110.89	261547
2021-12-22	109.53	111.55	108.77	110.52	289403
2021-12-23	111.47	114.37	111.47	113.13	101800
2021-12-27	114.06	120.12	114.06	119.97	130279
2021-12-28	118.71	120.54	116.80	118.62	108482
2021-12-29	118.48	120.93	116.48	120.73	90642
2021-12-30	120.48	122.45	118.71	118.95	98839
2021-12-31	118.87	119.54	118.35	119.08	94413
2022-01-03	119.73	121.89	119.56	120.53	120799
2022-01-04	121.81	126.12	120.01	123.00	155385
2022-01-05	122.89	123.11	115.09	115.51	137447
2022-01-06	116.94	120.79	115.60	119.98	142056
2022-01-07	119.25	121.25	118.47	119.24	95098
2022-01-10	118.63	118.63	113.35	114.84	121554
2022-01-11	115.44	116.95	113.16	114.66	182743
2022-01-12	115.45	116.73	113.96	115.62	97607
2022-01-13	115.75	118.44	115.44	117.88	140317
2022-01-14	115.99	120.12	115.15	119.89	174809
2022-01-18	118.83	119.90	110.13	110.34	172009
2022-01-19	111.89	111.89	108.29	110.26	163050
2022-01-20	110.00	112.87	105.72	106.27	133567
2022-01-21	103.09	106.00	95.22	96.61	312161
2022-01-24	92.64	94.26	88.77	90.50	465088
2022-01-25	88.84	91.54	85.96	89.58	260593
2022-01-26	91.72	92.89	84.75	86.39	213895
2022-01-27	86.58	89.89	81.10	81.84	138322
2022-01-28	82.33	83.81	79.07	83.65	229217
2022-01-31	83.61	87.73	82.40	87.48	183395
2022-02-01	88.26	89.31	86.70	87.63	112133
2022-02-02	88.30	88.91	86.21	87.19	107686
2022-02-03	86.39	88.53	85.51	86.34	89136
2022-02-04	86.46	89.10	85.48	88.57	101220
2022-02-07	90.71	94.01	89.91	93.52	168025
2022-02-08	93.50	97.57	93.50	97.26	141640
2022-02-09	97.97	97.97	94.67	95.63	88984
2022-02-10	94.61	96.70	92.98	93.60	496818
2022-02-11	93.62	95.23	90.77	91.95	110955
2022-02-14	92.39	94.74	90.07	91.43	326125
2022-02-15	93.90	98.48	93.53	98.30	440118
2022-02-16	97.14	98.95	96.20	98.07	127676
2022-02-17	96.18	97.69	93.99	94.04	391313
2022-02-18	94.36	95.98	93.12	94.94	98352
2022-02-22	94.17	95.47	91.70	92.47	398060
2022-02-23	93.80	93.80	90.11	90.11	83508
2022-02-24	86.58	93.95	86.06	93.79	153221
2022-02-25	94.22	98.75	93.69	98.39	123488
2022-02-28	97.06	100.74	96.39	100.32	199522
2022-03-01	99.57	99.57	92.40	93.65	217184
2022-03-02	95.97	100.98	95.23	100.57	89539
2022-03-03	100.61	100.61	96.79	98.64	164337
2022-03-04	97.14	97.14	91.68	93.07	106781
2022-03-07	92.33	94.54	89.61	89.75	150763
2022-03-08	91.25	95.13	90.03	92.07	95646
2022-03-09	95.08	98.29	95.08	96.68	114522
2022-03-10	94.41	97.12	92.66	93.41	141237
2022-03-11	94.86	96.33	94.48	95.22	138322
2022-03-14	96.62	98.72	92.29	92.92	168879
2022-03-15	93.12	95.07	92.33	94.21	128638
2022-03-16	95.90	100.97	94.97	100.24	200301
2022-03-17	98.48	100.22	96.48	97.85	161635
2022-03-18	97.98	99.75	95.27	97.04	695241
2022-03-21	97.31	98.27	91.76	93.50	116475
2022-03-22	94.46	99.75	94.46	99.46	169853
2022-03-23	98.02	98.02	93.67	95.34	131344
2022-03-24	95.93	99.05	95.51	98.79	126923
2022-03-25	98.59	100.13	97.04	97.95	136247
2022-03-28	97.97	97.97	93.99	96.01	80780
2022-03-29	97.82	100.04	96.93	99.74	128620
2022-03-30	99.58	99.61	94.14	95.44	142976
2022-03-31	95.58	98.00	93.43	94.02	153469
2022-04-01	94.84	95.61	89.76	90.26	295057
2022-04-04	90.19	92.71	87.64	87.72	281428
2022-04-05	88.31	88.99	84.68	84.87	409055
2022-04-06	84.81	85.70	81.03	81.15	333464
2022-04-07	81.29	83.63	77.92	79.88	315102
2022-04-08	80.49	81.67	76.43	77.02	454899
2022-04-11	76.84	79.41	76.29	76.70	253113
2022-04-12	77.16	78.49	75.77	76.35	227842
2022-04-13	75.32	78.79	75.18	78.34	179301
2022-04-14	78.51	78.67	75.22	75.75	200425
2022-04-18	75.50	77.35	75.05	76.40	189382
2022-04-19	77.01	80.07	76.46	79.33	164199
2022-04-20	80.33	81.15	78.51	80.22	161343
2022-04-21	76.00	77.27	72.66	74.28	537983
2022-04-22	73.97	74.88	67.44	68.55	692869
2022-04-25	67.70	73.12	66.69	72.90	423795
2022-04-26	71.29	72.49	69.88	70.96	276155
2022-04-27	70.74	71.59	68.82	69.18	345269
2022-04-28	70.68	72.00	66.88	70.58	276084
2022-04-29	69.96	71.48	69.20	69.44	265226
2022-05-02	69.86	71.82	68.00	70.42	223908
2022-05-03	70.78	73.18	70.30	72.50	226680
2022-05-04	72.49	74.45	70.04	74.03	222419
2022-05-05	73.74	77.28	70.76	71.64	252342
2022-05-06	71.28	72.73	68.65	71.98	253647
2022-05-09	70.57	71.55	67.90	70.49	201911
2022-05-10	71.26	72.70	67.59	69.76	241017
2022-05-11	69.25	70.64	67.59	68.00	216094
2022-05-12	67.01	68.05	65.17	67.16	258978
2022-05-13	68.09	69.66	67.78	68.92	173211
2022-05-16	68.50	71.38	66.18	67.15	158800
2022-05-17	69.00	71.14	68.68	69.91	128365
2022-05-18	68.31	69.59	65.47	66.30	183993
2022-05-19	65.48	66.49	65.00	65.55	369143
2022-05-20	66.12	67.19	62.37	63.82	305762
2022-05-23	66.90	69.00	65.61	67.94	405226
2022-05-24	67.19	68.26	65.75	67.55	181619
2022-05-25	67.39	69.30	66.61	68.03	177071
2022-05-26	69.19	71.03	68.77	69.38	110490
2022-05-27	69.41	71.09	69.12	71.07	162962
2022-05-31	70.65	73.19	69.10	72.74	287724
2022-06-01	72.77	73.57	69.20	70.15	122750
2022-06-02	70.31	73.54	69.72	73.48	116114
2022-06-03	72.59	73.57	71.87	73.33	113089
2022-06-06	73.88	75.04	73.68	74.09	125380
2022-06-07	72.75	74.37	72.75	74.32	86832
2022-06-08	73.65	74.65	72.77	73.64	89960
2022-06-09	73.00	73.13	69.83	70.07	136347
2022-06-10	67.95	69.31	66.64	67.22	233454
2022-06-13	65.00	66.08	63.22	63.77	160005
2022-06-14	64.46	64.80	63.13	63.84	289015
2022-06-15	64.05	65.67	62.47	64.39	249011
2022-06-16	63.76	65.67	61.44	62.25	161895
2022-06-17	63.15	65.06	62.82	63.13	196961
2022-06-21	63.90	65.18	62.28	62.42	143757
2022-06-22	61.46	62.91	61.39	61.43	130247
2022-06-23	61.25	63.47	60.51	63.21	261656
2022-06-24	64.31	67.17	64.00	65.16	583019
2022-06-27	65.50	66.08	63.48	64.04	184371
2022-06-28	64.80	65.62	62.70	62.74	125278
2022-06-29	62.72	63.36	61.01	62.57	207449
2022-06-30	61.18	63.80	60.02	62.56	143852
2022-07-01	61.96	64.18	61.55	63.99	100549
2022-07-05	62.40	65.97	61.81	65.85	153582
2022-07-06	65.57	66.07	63.90	64.00	87023
2022-07-07	64.56	67.08	64.56	65.88	148457
2022-07-08	65.88	65.91	64.30	64.94	147214
2022-07-11	64.02	65.10	63.28	64.57	90132
2022-07-12	64.05	66.42	64.05	65.27	270969
2022-07-13	64.86	64.86	62.53	62.72	86601
2022-07-14	61.56	63.16	60.62	62.90	85269
2022-07-15	64.48	64.56	63.00	63.97	176912
2022-07-18	64.43	65.86	63.74	64.04	123932
2022-07-19	64.91	67.32	64.91	66.45	161641
2022-07-20	65.87	68.94	65.87	68.86	129181
2022-07-21	69.77	71.65	69.08	71.05	206355
2022-07-22	70.75	71.36	68.49	69.08	142058
2022-07-25	69.40	70.49	68.18	69.46	131175
2022-07-26	68.86	70.19	68.48	69.66	134485
2022-07-27	70.29	73.11	70.29	72.05	286923
2022-07-28	71.97	71.97	68.85	71.42	115817
2022-07-29	71.46	72.97	71.46	72.65	97447
2022-08-01	71.69	73.73	71.12	72.55	147767
2022-08-02	72.01	73.31	72.01	72.79	70751
2022-08-03	73.18	73.67	72.13	72.51	83681
2022-08-04	72.39	72.52	71.45	72.42	81215
2022-08-05	72.10	73.02	70.37	70.61	172950
2022-08-08	71.16	71.34	69.85	70.70	215534
2022-08-09	70.12	70.83	69.57	70.77	79630
2022-08-10	72.00	74.08	71.68	73.01	108977
2022-08-11	73.81	74.55	73.06	73.55	81309
2022-08-12	74.20	75.94	73.83	75.68	79196
2022-08-15	74.84	75.42	72.05	75.20	127221
2022-08-16	74.93	76.49	74.54	75.94	94002
2022-08-17	75.04	75.85	73.62	74.55	90531
2022-08-18	74.20	76.47	74.16	74.73	67226
2022-08-19	73.55	73.57	71.54	71.84	118105
2022-08-22	69.93	70.46	67.94	68.28	120580
2022-08-23	68.56	69.24	67.29	67.42	125048
2022-08-24	67.51	68.09	66.72	67.01	101461
2022-08-25	67.14	68.34	67.02	68.34	204576
2022-08-26	68.72	68.72	65.47	65.59	131900
2022-08-29	65.05	65.91	60.37	60.51	354677
2022-08-30	61.19	62.49	60.03	62.08	283024
2022-08-31	62.88	63.97	61.01	61.91	183513
2022-09-01	61.86	62.49	60.19	60.80	305841
2022-09-02	61.25	61.64	59.45	59.84	310505
2022-09-06	60.28	60.85	57.15	57.66	289538
2022-09-07	57.91	59.29	57.35	59.09	282141
2022-09-08	58.89	61.77	58.17	60.82	200046
2022-09-09	61.57	62.86	60.89	62.25	161209
2022-09-12	62.37	64.07	62.37	63.96	231335
2022-09-13	62.16	62.98	61.44	62.13	282146
2022-09-14	62.15	62.84	61.01	62.75	251503
2022-09-15	62.59	62.93	60.92	61.78	459701
2022-09-16	60.88	61.66	58.96	61.16	967411
2022-09-19	60.72	63.10	60.53	60.98	194882
2022-09-20	60.28	61.97	60.16	61.60	173137
2022-09-21	61.82	62.43	60.10	60.42	124816
2022-09-22	60.40	60.50	58.35	58.82	145774
2022-09-23	57.94	58.05	57.00	57.92	149579
2022-09-26	57.44	58.86	57.44	58.14	119796
2022-09-27	58.74	59.18	56.64	57.09	137585
2022-09-28	57.09	58.09	56.80	57.29	218936
2022-09-29	56.65	58.24	54.44	54.49	227172
2022-09-30	54.54	56.36	53.96	54.35	203162
2022-10-03	55.05	56.62	53.68	56.14	176679
2022-10-04	57.38	59.40	57.19	59.28	167531
2022-10-05	57.90	58.59	57.76	58.31	75447
2022-10-06	57.09	58.18	56.53	57.69	120501
2022-10-07	57.19	57.19	55.31	55.52	114643
2022-10-10	55.99	56.47	54.98	55.31	125994
2022-10-11	55.17	55.67	53.53	54.27	200212
2022-10-12	54.25	54.56	52.74	53.17	244644
2022-10-13	52.09	55.56	51.11	55.20	363899
2022-10-14	55.40	55.54	53.74	53.84	126440
2022-10-17	55.15	57.37	54.60	55.99	125737
2022-10-18	56.82	57.84	55.02	55.75	103598
2022-10-19	54.85	55.49	53.25	54.50	202540
2022-10-20	52.71	52.71	48.84	50.14	492434
2022-10-21	50.50	50.79	47.37	48.04	452344
2022-10-24	47.96	48.98	46.03	46.14	476163
2022-10-25	46.29	49.47	46.29	49.44	564546
2022-10-26	49.55	51.47	48.96	51.13	327813
2022-10-27	52.14	52.99	49.87	49.92	155299
2022-10-28	49.91	51.46	49.39	51.30	222722
2022-10-31	51.24	52.28	50.49	51.50	163755
2022-11-01	52.08	52.50	51.52	51.64	165420
2022-11-02	51.34	52.06	49.67	49.90	137651
2022-11-03	49.33	49.33	47.54	48.25	102903
2022-11-04	49.12	49.98	48.16	49.35	175467
2022-11-07	55.15	56.65	53.83	55.18	503900
2022-11-08	54.94	56.05	54.13	55.03	315367
2022-11-09	55.21	55.43	54.50	54.75	187722
2022-11-10	55.72	57.50	55.18	57.42	389080
2022-11-11	57.44	59.63	57.13	59.07	248022
2022-11-14	58.61	59.31	56.63	56.85	177826
2022-11-15	57.75	59.70	57.50	58.80	221918
2022-11-16	58.29	58.81	57.47	58.44	183187
2022-11-17	57.26	58.41	56.66	58.37	178761
2022-11-18	59.41	59.69	57.87	58.39	320434
2022-11-21	58.18	59.70	57.99	59.55	208806
2022-11-22	59.82	60.35	57.41	58.51	208677
2022-11-23	58.67	60.68	58.05	60.39	139032
2022-11-25	60.60	61.41	60.37	60.91	107505
2022-11-28	60.47	60.47	57.11	57.69	238270
2022-11-29	57.58	58.08	57.58	57.72	134085
2022-11-30	57.71	60.11	57.54	59.76	263831
2022-12-01	59.93	59.93	57.82	58.74	275825
2022-12-02	67.09	67.09	57.66	60.85	127035
2022-12-05	59.73	60.73	57.70	58.28	262898
2022-12-06	58.08	58.38	57.34	57.98	239657
2022-12-07	57.84	58.33	54.41	54.58	233526
2022-12-08	54.87	55.52	53.88	55.29	133843
2022-12-09	55.21	56.91	53.72	56.06	172402
2022-12-12	56.34	56.34	54.77	55.43	192328
2022-12-13	56.90	57.98	54.27	54.43	152316
2022-12-14	54.29	55.43	52.24	52.36	170905
2022-12-15	50.53	51.08	48.35	48.86	236835
2022-12-16	48.50	48.96	45.98	46.25	737180
2022-12-19	46.83	46.83	45.08	45.99	364032
2022-12-20	45.60	47.66	45.28	47.32	283090
2022-12-21	47.88	48.63	47.10	48.52	220584
2022-12-22	48.34	48.56	47.14	48.50	194831
2022-12-23	48.53	49.67	48.06	49.44	140021
2022-12-27	49.40	49.68	48.58	49.00	153120
2022-12-28	49.06	49.42	47.98	48.04	106028
2022-12-29	48.18	50.23	48.16	50.21	127429
2022-12-30	49.67	49.98	48.76	48.87	129545
2023-01-03	49.41	50.21	48.20	49.73	192532
2023-01-04	50.52	52.04	50.43	51.03	226723
2023-01-05	50.92	50.92	48.76	49.32	145739
2023-01-06	49.84	51.19	49.16	51.17	99426
2023-01-09	51.50	52.06	50.59	50.88	116964
2023-01-10	50.77	51.14	50.36	50.55	132540
2023-01-11	50.66	51.71	48.96	51.02	101605
2023-01-12	51.55	52.15	50.72	51.74	132936
2023-01-13	50.99	52.28	50.68	51.92	100284
2023-01-17	51.92	52.62	50.72	50.90	86455
2023-01-18	50.76	50.76	47.53	47.75	224259
2023-01-19	47.22	48.36	46.37	48.10	256696
2023-01-20	48.71	51.82	48.06	51.78	229827
2023-01-23	51.67	53.72	51.52	53.70	150769
2023-01-24	53.68	54.03	52.01	53.10	183662
2023-01-25	52.09	53.13	50.89	51.92	133430
2023-01-26	54.99	56.58	52.50	53.98	224625
2023-01-27	53.73	53.86	52.31	53.69	96919
2023-01-30	53.22	56.42	52.80	54.64	280532
2023-01-31	54.62	55.81	54.02	55.73	198426
2023-02-01	57.11	58.77	56.50	58.25	305589
2023-02-02	59.27	64.53	59.27	64.23	329037
2023-02-03	62.32	64.52	60.49	64.10	219573
2023-02-06	63.40	64.01	62.33	63.07	186734
2023-02-07	62.44	66.51	62.21	65.95	203685
2023-02-08	65.13	66.33	64.01	64.68	190971
2023-02-09	65.87	66.32	62.57	62.69	151404
2023-02-10	62.23	63.03	61.01	62.57	181467
2023-02-13	62.49	64.00	61.71	63.92	103666
2023-02-14	63.70	64.92	63.05	63.82	201441
2023-02-15	63.27	65.01	61.27	64.11	163300
2023-02-16	63.19	64.85	63.00	64.17	135215
2023-02-17	64.00	64.46	62.47	63.11	159286
2023-02-21	62.50	62.81	61.08	61.92	135819
2023-02-22	61.85	62.48	60.78	61.69	256518
2023-02-23	62.06	62.51	60.85	61.66	122876
2023-02-24	60.60	61.52	60.11	61.04	121576
2023-02-27	61.56	62.02	60.71	61.36	100483
2023-02-28	61.22	62.27	60.77	60.85	122026
2023-03-01	60.40	60.85	59.74	60.24	98756
2023-03-02	59.48	60.51	58.47	59.55	129760
2023-03-03	60.23	61.40	59.40	61.32	141554
2023-03-06	61.45	62.09	60.05	60.61	230311
2023-03-07	60.15	60.18	58.36	59.10	181999
2023-03-08	59.15	60.17	58.35	59.75	145369
2023-03-09	59.27	59.37	54.55	55.60	322503
2023-03-10	54.71	57.78	52.46	56.69	405081
2023-03-13	54.23	59.71	50.60	55.55	473980
2023-03-14	59.14	60.04	56.56	57.52	296521
2023-03-15	54.15	58.77	54.06	57.94	348535
2023-03-16	57.14	61.87	54.43	58.97	349675
2023-03-17	57.65	57.65	55.11	55.81	842363
2023-03-20	56.74	58.93	55.38	56.44	221981
2023-03-21	57.98	58.98	55.80	57.38	182605
2023-03-22	57.29	58.38	55.25	55.42	190383
2023-03-23	56.00	57.00	55.22	55.63	185743
2023-03-24	55.16	57.57	54.60	56.64	163497
2023-03-27	57.72	57.98	56.67	57.37	168211
2023-03-28	57.12	58.09	56.30	57.32	167372
2023-03-29	58.00	58.50	57.42	58.22	133013
2023-03-30	58.44	58.67	56.33	57.89	223740
2023-03-31	58.34	59.03	57.27	58.06	173880
2023-04-03	57.97	58.84	56.48	56.97	222860
2023-04-04	57.39	57.39	55.08	55.36	229007
2023-04-05	54.32	55.20	53.51	55.00	188966
2023-04-06	53.42	55.79	53.16	55.71	277822
2023-04-10	55.02	56.71	54.34	56.59	194709
2023-04-11	56.64	57.25	55.75	56.22	127472
2023-04-12	56.77	57.11	55.75	56.19	147963
2023-04-13	56.54	56.88	55.80	56.35	273708
2023-04-14	56.80	57.10	55.43	55.78	165623
2023-04-17	55.56	56.77	55.22	56.34	137668
2023-04-18	56.41	56.41	53.65	54.70	319674
2023-04-19	54.41	54.64	53.06	54.40	276252
2023-04-20	53.77	54.81	53.77	54.00	225120
2023-04-21	53.92	53.92	52.00	52.75	231592
2023-04-24	52.35	53.46	51.84	52.43	149782
2023-04-25	51.52	52.49	50.84	51.54	282303
2023-04-26	49.80	52.48	47.82	50.76	384395
2023-04-27	50.76	51.80	50.37	50.78	181993
2023-04-28	50.58	52.30	50.27	51.96	209902
2023-05-01	52.06	52.74	50.70	51.25	274456
2023-05-02	50.98	51.39	49.69	49.90	270922
2023-05-03	50.00	51.07	49.23	49.55	189881
2023-05-04	49.55	49.55	46.67	48.69	323492
2023-05-05	49.99	50.02	48.30	49.08	209791
2023-05-08	49.18	49.50	47.02	47.88	232845
2023-05-09	47.49	48.32	47.05	47.54	170709
2023-05-10	48.35	48.80	47.35	48.17	154703
2023-05-11	47.96	48.67	47.52	48.15	158946
2023-05-12	48.67	48.94	46.96	48.39	170251
2023-05-15	48.87	50.59	48.20	50.11	124265
2023-05-16	50.15	51.10	49.35	49.37	125943
2023-05-17	49.40	53.57	49.40	53.09	196422
2023-05-18	52.83	53.76	52.07	53.10	109890
2023-05-19	53.81	53.81	51.85	52.41	152439
2023-05-22	52.91	54.43	52.68	54.33	96782
2023-05-23	54.17	55.19	53.36	53.66	174760
2023-05-24	53.24	54.63	52.52	53.79	130278
2023-05-25	53.54	54.48	52.21	52.85	97483
2023-05-26	52.67	53.59	51.99	53.17	120703
2023-05-30	53.54	53.67	52.38	53.40	86827
2023-05-31	53.36	54.53	50.86	51.92	284601
2023-06-01	52.49	54.92	51.22	54.49	119055
2023-06-02	55.59	58.50	54.03	58.14	154636
2023-06-05	57.88	57.88	53.86	53.96	171280
2023-06-06	53.96	59.54	53.96	58.56	194764
2023-06-07	59.33	61.70	59.32	60.58	171014
2023-06-08	60.31	60.60	58.50	59.80	176319
2023-06-09	60.18	60.59	58.98	60.51	120608
2023-06-12	60.60	61.96	59.48	60.11	144848
2023-06-13	60.28	62.23	60.00	61.95	180036
2023-06-14	62.30	62.94	59.64	59.94	192150
2023-06-15	59.75	62.00	59.75	61.61	133980
2023-06-16	61.88	62.00	59.85	60.51	475984
2023-06-20	60.51	61.65	59.25	60.43	135997
2023-06-21	60.00	61.66	59.68	60.94	99296
2023-06-22	60.58	60.58	58.24	58.78	140129
2023-06-23	57.89	60.00	57.89	59.23	429131
2023-06-26	59.49	60.54	59.48	59.50	108725
2023-06-27	59.62	61.76	59.42	61.10	83198
2023-06-28	60.86	61.74	60.14	60.66	95860
2023-06-29	61.25	62.47	61.09	61.71	141912
2023-06-30	62.08	62.32	60.72	60.72	160069
2023-07-03	60.68	62.14	60.68	61.21	87990
2023-07-05	61.49	62.38	60.72	61.63	169092
2023-07-06	60.65	61.29	58.76	61.10	168346
2023-07-07	61.30	63.15	61.30	62.07	153638
2023-07-10	61.69	63.45	61.69	62.61	132278
2023-07-11	62.61	63.92	61.97	62.07	182593
2023-07-12	63.30	65.41	63.30	64.23	218865
2023-07-13	64.67	65.99	64.53	65.86	144669
2023-07-14	66.00	66.04	65.09	65.53	112751
2023-07-17	65.33	66.85	63.69	65.54	133072
2023-07-18	65.49	67.43	64.97	67.27	150980
2023-07-19	68.00	68.89	67.09	67.98	294679
2023-07-20	67.77	68.13	66.29	67.71	189630
2023-07-21	67.12	67.12	60.26	65.93	367530
2023-07-24	65.38	68.99	65.38	68.25	151996
2023-07-25	67.83	68.92	67.19	68.47	149825
2023-07-26	69.15	72.18	69.15	71.65	184116
2023-07-27	71.70	72.49	69.61	70.17	149439
2023-07-28	70.44	71.66	70.40	71.56	88344
2023-07-31	71.55	72.62	70.72	70.91	138876
2023-08-01	70.41	71.67	69.27	70.54	94036
2023-08-02	69.57	70.25	68.66	70.12	86297
2023-08-03	69.48	70.57	68.91	69.72	71006
2023-08-04	69.82	70.68	69.35	69.58	65155
2023-08-07	69.66	70.28	68.57	68.97	76414
2023-08-08	67.88	67.95	66.52	67.17	177611
2023-08-09	67.57	69.85	66.90	69.40	95275
2023-08-10	69.67	70.19	67.99	68.31	63059
2023-08-11	68.43	69.64	68.18	69.57	73367
2023-08-14	68.95	69.44	67.59	69.10	94506
2023-08-15	68.19	68.80	66.48	66.83	75867
2023-08-16	66.72	67.30	64.60	65.82	77349
2023-08-17	66.35	66.45	64.49	64.67	97565
2023-08-18	64.06	64.95	63.08	64.44	90728
2023-08-21	64.54	64.83	63.47	64.05	73327
2023-08-22	64.01	64.93	62.38	62.73	81957
2023-08-23	62.65	64.25	62.65	64.16	61851
2023-08-24	63.77	64.87	63.24	64.07	76016
2023-08-25	64.48	65.15	63.51	64.00	75458
2023-08-28	64.35	65.30	63.85	64.09	42262
2023-08-29	64.26	64.73	63.24	64.49	65750
2023-08-30	64.32	64.72	63.75	64.03	51944
2023-08-31	64.08	64.65	64.02	64.23	77578
2023-09-01	64.75	65.98	64.72	64.85	71549
2023-09-05	64.24	64.25	61.91	63.73	144992
2023-09-06	63.83	65.54	63.83	64.53	155930
2023-09-07	64.45	65.78	63.94	64.98	95251
2023-09-08	65.36	66.07	63.63	65.03	102173
2023-09-11	65.21	65.21	65.21	65.21	13042
2023-09-12	65.32	66.50	65.19	65.75	111113
2023-09-13	65.52	66.40	64.76	65.39	265903
2023-09-14	65.91	66.63	65.07	66.63	190157
2023-09-15	66.76	68.47	66.51	68.05	707344
2023-09-18	67.90	67.90	65.35	66.37	260878
2023-09-19	66.25	66.82	65.04	65.60	140313
2023-09-20	65.95	66.04	65.15	65.39	124491
2023-09-21	64.97	64.97	63.72	64.28	139819
2023-09-22	64.42	64.71	63.83	64.26	141694
2023-09-25	64.06	65.22	63.61	65.11	79966
2023-09-26	64.63	65.69	63.57	64.11	212791
2023-09-27	64.35	65.31	63.95	64.81	114077
2023-09-28	65.02	65.88	64.97	65.14	116325
2023-09-29	65.57	66.38	64.38	64.79	145231
2023-10-02	64.37	64.41	62.36	62.89	129541
2023-10-03	62.23	62.23	60.63	60.78	155526
2023-10-04	61.11	61.23	59.98	60.92	131499
2023-10-05	61.12	62.08	60.76	61.78	125353
2023-10-06	61.11	61.84	60.29	60.77	138821
2023-10-09	59.93	60.94	59.93	60.69	90880
2023-10-10	61.04	61.92	60.87	61.00	72279
2023-10-11	61.45	62.07	60.53	61.03	60421
2023-10-12	61.07	61.07	59.14	59.85	55791
2023-10-13	60.30	60.40	58.87	59.50	71172
2023-10-16	60.07	61.38	60.02	61.28	80886
2023-10-17	60.90	64.60	60.90	63.37	137754
2023-10-18	62.57	62.74	59.43	59.50	287049
2023-10-19	59.50	59.69	56.91	57.05	345026
2023-10-20	60.35	62.13	58.61	60.29	460494
2023-10-23	60.00	61.10	58.74	59.69	122623
2023-10-24	60.00	60.24	57.80	60.12	220865
2023-10-25	59.44	59.78	58.23	59.09	143862
2023-10-26	59.09	60.51	58.94	59.97	100421
2023-10-27	59.67	59.82	59.00	59.71	86188
2023-10-30	60.09	61.81	59.57	61.49	122402
2023-10-31	61.35	62.56	60.51	62.25	99124
2023-11-01	62.46	62.46	60.33	61.76	72893
2023-11-02	62.72	65.42	62.47	65.39	131458
2023-11-03	67.40	69.60	67.04	67.44	198494
2023-11-06	67.37	67.97	66.60	66.90	98952
2023-11-07	66.72	66.93	66.08	66.83	84828
2023-11-08	66.91	66.91	64.25	65.69	122453
2023-11-09	65.97	66.16	64.80	65.49	84519
2023-11-10	65.80	65.89	64.18	65.01	94589
2023-11-13	64.24	65.23	64.05	65.04	46102
2023-11-14	67.54	70.20	67.54	69.88	213349
2023-11-15	69.94	71.22	69.87	70.60	245659
2023-11-16	70.80	70.83	68.94	70.37	153060
2023-11-17	70.25	71.45	69.51	69.99	215069
2023-11-20	69.89	71.43	69.89	70.52	134191
2023-11-21	70.33	70.40	69.33	69.82	166024
2023-11-22	70.67	70.67	68.99	70.37	109251
2023-11-24	69.92	70.88	69.46	69.46	110280
2023-11-27	69.37	69.37	66.69	67.21	117181
2023-11-28	67.32	67.94	66.61	67.14	123378
2023-11-29	67.51	68.49	67.40	68.11	225608
2023-11-30	68.78	69.95	67.29	67.87	124477
2023-12-01	67.55	70.91	67.36	70.57	159003
2023-12-04	70.22	71.53	68.79	70.70	166684
2023-12-05	70.86	71.24	69.65	70.68	122844
2023-12-06	71.40	73.58	70.75	71.81	231304
2023-12-07	71.89	73.50	71.64	72.35	121481
2023-12-08	72.12	73.55	71.58	72.21	109139
2023-12-11	72.59	72.91	71.46	72.09	91607
2023-12-12	72.31	72.62	71.65	72.03	121273
2023-12-13	72.20	74.73	70.02	74.61	195984
2023-12-14	75.65	78.48	75.06	78.09	358520
2023-12-15	78.50	78.50	75.81	76.61	438873
2023-12-18	77.05	77.49	75.66	77.11	105415
2023-12-19	77.80	79.09	77.27	77.51	152161
2023-12-20	77.19	78.85	76.50	76.60	137859
2023-12-21	77.54	78.16	76.91	78.12	126211
2023-12-22	78.62	79.39	77.97	78.42	135223
2023-12-26	78.89	79.87	78.31	79.65	125947
2023-12-27	80.00	80.24	78.67	80.16	157301
2023-12-28	79.68	80.89	79.66	80.89	74188
2023-12-29	80.60	81.64	79.48	80.18	154997
2024-01-02	79.47	80.22	78.80	79.24	118152
2024-01-03	78.91	78.91	75.22	75.39	174314
2024-01-04	75.59	76.20	74.77	75.44	135792
2024-01-05	74.77	76.44	74.46	74.54	89091
2024-01-08	74.32	75.27	74.32	75.27	55971
2024-01-09	74.10	76.54	74.10	76.12	156360
2024-01-10	75.78	76.64	75.49	76.63	142016
2024-01-11	76.40	76.65	74.90	76.51	138860
2024-01-12	77.54	77.54	74.57	75.01	100165
2024-01-16	74.08	74.88	73.03	73.70	102119
2024-01-17	72.41	73.72	72.41	73.57	66319
2024-01-18	73.57	74.31	73.10	73.89	60413
2024-01-19	74.38	75.70	73.48	75.55	92345
2024-01-22	76.11	78.53	76.11	78.33	134184
2024-01-23	79.32	79.35	76.71	76.91	168801
2024-01-24	73.88	76.42	72.66	74.11	211207
2024-01-25	75.02	75.02	73.74	74.00	130189
2024-01-26	74.00	74.60	72.80	73.20	177298
2024-01-29	72.74	74.07	71.81	73.25	210785
2024-01-30	73.19	73.90	72.22	73.57	72596
2024-01-31	72.75	73.80	70.65	70.65	136720
2024-02-01	70.91	71.50	66.95	69.70	152223
2024-02-02	68.38	71.13	68.20	71.06	136798
2024-02-05	70.11	71.73	69.49	71.22	155435
2024-02-06	71.51	72.44	71.49	72.33	107797
2024-02-07	72.81	74.51	71.57	74.36	183278
2024-02-08	74.61	77.62	74.61	77.20	172183
2024-02-09	77.03	80.17	77.03	79.92	197046
2024-02-12	78.55	82.22	77.79	81.03	189541
2024-02-13	77.97	78.92	75.70	76.76	190037
2024-02-14	77.40	78.02	75.59	77.55	123826
2024-02-15	77.90	80.81	77.86	79.61	147365
2024-02-16	79.08	79.08	76.56	77.16	164348
2024-02-20	76.11	77.58	76.07	76.76	117912
2024-02-21	76.63	77.03	75.35	76.26	100668
2024-02-22	75.93	77.40	75.44	76.31	106327
2024-02-23	76.31	76.44	74.43	74.88	147652
2024-02-26	74.38	75.47	74.10	75.00	91461
2024-02-27	75.53	76.29	75.33	75.96	74883
2024-02-28	75.25	76.16	73.97	74.37	104710
2024-02-29	75.79	76.29	74.29	75.00	76345
2024-03-01	74.69	75.25	73.50	75.01	93084
2024-03-04	74.63	75.37	73.06	73.68	188935
2024-03-05	73.85	75.19	73.57	75.17	209469
2024-03-06	75.25	76.66	73.83	75.05	100709
2024-03-07	75.25	75.90	74.82	75.22	113107
2024-03-08	75.45	76.10	74.49	74.87	138221
2024-03-11	74.75	75.25	73.95	74.56	118387
2024-03-12	74.36	75.28	73.76	74.50	138007
2024-03-13	74.23	75.19	74.22	74.55	80168
2024-03-14	74.23	76.16	74.17	75.51	335342
2024-03-15	75.04	76.03	75.04	75.52	240118
2024-03-18	75.85	75.88	74.96	74.97	319740
2024-03-19	74.81	76.99	74.81	75.75	324314
2024-03-20	75.31	78.30	75.31	77.89	162720
2024-03-21	78.40	79.69	77.59	79.21	297479
2024-03-22	78.86	79.00	76.98	77.15	233468
2024-03-25	76.85	77.41	76.61	76.77	117318
2024-03-26	77.23	77.62	75.25	75.31	111185
2024-03-27	76.10	79.45	75.99	79.34	117004
2024-03-28	79.35	79.72	78.77	79.32	87275
2024-04-01	79.64	79.64	76.96	77.43	92697
2024-04-02	76.17	76.46	75.54	76.12	125207
2024-04-03	75.41	76.68	75.36	76.13	73207
2024-04-04	76.52	77.90	76.29	76.60	110492
2024-04-05	76.52	77.54	76.38	77.04	81071
2024-04-08	77.68	78.66	77.68	77.90	52883
2024-04-09	78.14	79.62	78.14	79.05	64618
2024-04-10	77.01	77.26	76.22	77.00	284337
2024-04-11	77.51	77.60	76.17	77.10	127306
2024-04-12	76.61	77.29	74.84	75.64	192192
2024-04-15	75.92	76.88	74.61	75.58	180865
2024-04-16	74.88	75.82	74.81	75.34	78467
2024-04-17	75.40	76.12	73.95	74.13	304179
2024-04-18	69.79	72.50	66.85	68.10	1677489
2024-04-19	67.37	69.49	67.25	68.85	281635
2024-04-22	68.71	69.52	68.43	69.37	135653
2024-04-23	69.49	71.22	69.49	70.88	153441
2024-04-24	70.63	70.85	70.05	70.73	122931
2024-04-25	69.95	70.65	68.54	70.58	110660
2024-04-26	70.45	71.55	69.94	71.07	91452
2024-04-29	71.56	71.56	70.78	70.99	124632
2024-04-30	70.69	71.03	69.29	70.36	140717
2024-05-01	70.75	73.25	69.04	72.00	155243
2024-05-02	72.30	72.95	71.59	72.04	190276
2024-05-03	72.98	72.98	71.66	72.08	200112
2024-05-06	72.00	73.94	72.00	73.02	95800
2024-05-07	72.80	73.79	72.80	73.35	164404
2024-05-08	73.04	73.72	72.57	73.50	239730
2024-05-09	73.62	75.36	73.45	74.75	275045
2024-05-10	74.69	74.80	73.51	73.59	129315
2024-05-13	74.19	74.48	73.68	74.00	187294
2024-05-14	74.50	75.46	74.39	75.38	188553
2024-05-15	76.33	76.84	75.70	76.73	71448
2024-05-16	76.30	77.21	75.89	76.50	119844
2024-05-17	76.86	76.86	76.30	76.65	88781
2024-05-20	76.81	77.58	75.71	76.10	134826
2024-05-21	75.73	76.50	75.62	75.82	159509
2024-05-22	75.65	76.16	74.68	75.01	152240
2024-05-23	75.17	75.20	73.43	73.71	113849
2024-05-24	74.07	74.66	73.50	74.49	69798
2024-05-28	74.56	74.91	73.70	73.82	90441
2024-05-29	72.73	73.45	72.02	72.33	133909
2024-05-30	72.95	74.12	72.57	73.95	111104
2024-05-31	74.15	74.58	73.46	74.30	177568
2024-06-03	75.20	75.79	73.25	73.26	111941
2024-06-04	72.77	73.12	71.78	72.48	135683
2024-06-05	73.12	75.31	72.36	75.16	160524
2024-06-06	75.32	76.56	73.98	76.36	167694
2024-06-07	75.22	76.25	74.59	75.68	121759
2024-06-10	75.03	75.03	72.38	72.71	139565
2024-06-11	72.14	73.41	71.57	73.12	129090
2024-06-12	75.11	76.18	73.45	74.49	114549
2024-06-13	74.08	74.24	72.79	73.45	101786
2024-06-14	72.89	73.06	70.14	70.37	147853
2024-06-17	70.90	77.32	69.92	77.32	236958
2024-06-18	77.63	79.20	76.93	77.60	175544
2024-06-20	76.90	77.78	76.75	77.40	88411
2024-06-21	77.34	77.99	75.66	76.31	291727
2024-06-24	76.16	77.63	76.01	77.22	69431
2024-06-25	76.67	77.12	75.98	76.90	123224
2024-06-26	76.15	76.45	75.49	75.76	125935
2024-06-27	75.93	78.21	75.64	78.18	101446
2024-06-28	78.50	82.22	78.50	81.75	1043265
2024-07-01	81.24	82.30	79.63	80.12	206482
2024-07-02	80.34	81.54	79.82	81.04	129791
2024-07-03	80.32	80.68	79.28	79.62	71167
2024-07-05	79.20	81.49	78.63	81.32	85886
2024-07-08	81.94	83.28	80.97	81.66	88273
2024-07-09	81.41	82.00	80.50	81.10	134987
2024-07-10	81.63	84.97	81.30	84.72	115316
2024-07-11	85.49	88.26	85.46	86.97	148510
2024-07-12	87.57	90.00	87.10	88.76	155817
2024-07-15	89.41	91.96	89.09	90.67	173263
2024-07-16	91.82	94.49	90.94	94.19	392797
2024-07-17	93.54	95.46	93.02	93.66	310791
2024-07-18	90.00	90.08	81.44	82.38	439552
2024-07-19	80.02	83.03	79.21	81.03	254659
2024-07-22	81.09	87.68	80.14	86.97	194513
2024-07-23	86.93	90.26	86.82	89.00	159158
2024-07-24	88.08	89.98	86.49	86.89	112417
2024-07-25	87.28	92.56	87.28	91.57	218878
2024-07-26	93.49	94.54	91.70	94.18	201081
2024-07-29	94.63	94.63	89.96	90.64	110580
2024-07-30	91.18	91.61	90.24	91.13	78958
2024-07-31	92.07	93.75	89.66	90.73	134119
2024-08-01	91.00	91.46	85.55	86.50	152424
2024-08-02	82.78	85.05	81.23	84.84	191982
2024-08-05	80.26	83.91	78.80	81.29	269892
2024-08-06	82.00	82.92	80.31	80.62	186726
2024-08-07	82.12	82.91	80.49	80.71	160396
2024-08-08	82.22	82.44	81.07	82.38	118415
2024-08-09	82.05	82.20	80.29	81.07	76515
2024-08-12	81.67	82.00	80.18	81.35	140141
2024-08-13	82.31	82.86	80.88	82.40	88540
2024-08-14	82.95	82.95	78.48	81.32	153885
2024-08-15	83.57	85.62	83.00	83.55	105581
2024-08-16	83.48	86.29	83.48	84.48	78086
2024-08-19	84.54	85.66	84.54	85.41	84363
2024-08-20	85.24	85.24	83.06	83.24	61492
2024-08-21	83.32	83.64	81.75	82.76	58452
2024-08-22	82.97	83.45	81.64	82.81	57839
2024-08-23	83.65	88.67	82.25	86.25	141198
2024-08-26	87.41	87.41	84.67	84.68	93557
2024-08-27	84.00	84.63	82.95	83.12	70961
2024-08-28	83.05	84.40	82.47	82.77	103401
2024-08-29	82.88	84.53	82.60	83.30	75080
2024-08-30	82.99	84.19	82.50	83.98	117902
2024-09-03	83.43	83.93	81.20	81.79	93856
2024-09-04	81.72	82.66	80.41	80.54	97286
2024-09-05	80.98	81.24	79.48	80.18	92016
2024-09-06	80.60	80.81	77.55	78.86	173084
2024-09-09	79.11	80.26	77.99	79.75	162859
2024-09-10	80.13	81.30	76.55	78.39	126218
2024-09-11	77.66	78.45	76.04	77.99	129872
2024-09-12	78.67	79.45	78.09	79.39	75018
2024-09-13	80.48	81.25	79.69	81.18	85307
2024-09-16	81.65	83.73	80.53	82.82	104156
2024-09-17	83.73	84.65	82.10	82.46	175044
2024-09-18	82.87	85.93	80.47	81.97	105526
2024-09-19	84.17	85.29	82.49	84.01	118010
2024-09-20	83.62	84.77	81.76	81.80	489371
2024-09-23	82.65	83.10	80.94	81.85	95460
2024-09-24	81.75	82.22	79.45	80.02	113441
2024-09-25	80.19	80.19	77.93	77.95	102015
2024-09-26	79.00	79.41	77.09	77.19	126871
2024-09-27	78.31	79.26	77.32	78.42	96122
2024-09-30	78.27	80.07	77.21	79.54	99836
2024-10-01	79.50	79.50	76.22	76.56	130203
2024-10-02	75.90	77.35	75.60	75.64	131368
2024-10-03	75.02	75.06	73.49	73.80	133972
2024-10-04	75.29	76.13	74.42	74.63	105997
2024-10-07	75.61	77.60	73.93	74.64	337361
2024-10-08	75.25	76.74	74.85	76.25	121098
2024-10-09	75.98	77.52	75.73	76.00	144703
2024-10-10	75.18	76.50	75.00	76.50	85975
2024-10-11	76.79	79.48	76.40	79.07	95767
2024-10-14	78.99	79.77	78.38	78.90	92993
2024-10-15	79.10	82.85	79.04	80.83	129789
2024-10-16	82.13	83.57	81.03	83.11	222803
2024-10-17	82.50	88.49	81.75	87.11	267341
2024-10-18	86.91	89.49	85.70	89.46	225964
2024-10-21	89.12	89.31	86.96	88.07	235871
2024-10-22	87.90	89.40	87.52	89.23	118607
2024-10-23	88.83	90.44	87.28	88.76	138087
2024-10-24	88.91	90.25	88.60	89.61	122117
2024-10-25	89.80	90.50	87.69	88.34	101736
2024-10-28	89.42	92.37	88.96	91.71	141866
2024-10-29	90.98	92.07	90.83	91.16	82377
2024-10-30	90.72	93.64	90.72	90.86	99964
2024-10-31	90.85	90.85	88.29	88.37	152573
2024-11-01	88.98	91.20	87.35	87.61	129170
2024-11-04	87.15	87.58	85.88	87.01	87478
2024-11-05	86.99	89.76	86.98	89.30	88412
2024-11-06	96.36	102.49	95.55	98.61	405729
2024-11-07	98.85	98.85	94.69	95.37	150554
2024-11-08	95.63	97.16	94.69	95.82	159372
2024-11-11	97.82	100.46	97.32	100.08	187226
2024-11-12	99.96	103.12	99.28	103.08	166115
2024-11-13	103.81	105.05	101.13	102.68	185140
2024-11-14	103.28	103.54	100.30	100.68	143020
2024-11-15	101.03	101.76	97.85	98.29	114141
2024-11-18	98.13	98.88	97.28	97.88	119540
2024-11-19	96.31	100.12	96.31	99.87	101172
2024-11-20	99.88	100.55	98.20	98.88	66506
2024-11-21	99.01	102.75	97.41	102.19	127966
2024-11-22	103.17	106.03	102.30	105.06	134046
2024-11-25	106.44	110.58	106.19	110.16	223368
2024-11-26	109.27	110.56	107.17	108.82	133902
2024-11-27	109.86	110.10	107.60	108.38	89363
2024-11-29	108.72	108.72	105.00	107.09	149480
2024-12-02	107.76	107.76	104.75	107.02	119309
2024-12-03	107.06	107.06	104.40	104.46	80623
2024-12-04	104.06	105.41	102.26	104.65	92204
2024-12-05	105.08	105.51	102.55	102.61	69878
2024-12-06	103.64	104.67	102.83	104.22	68422
2024-12-09	104.66	105.26	101.43	101.81	94588
2024-12-10	101.84	103.74	100.50	101.14	122306
2024-12-11	102.57	103.88	99.78	101.92	118230
2024-12-12	102.04	102.75	100.37	100.56	143278
2024-12-13	100.73	102.29	97.88	98.64	145784
2024-12-16	98.36	100.87	97.75	99.74	100206
2024-12-17	98.86	99.18	97.11	97.23	102007
2024-12-18	98.06	98.84	90.49	91.09	126539
2024-12-19	92.60	94.91	90.38	90.97	132943
2024-12-20	89.97	93.56	89.51	91.50	499250
2024-12-23	91.45	92.55	90.62	92.24	93159
2024-12-24	92.19	93.74	91.82	92.70	49996
2024-12-26	92.26	92.97	91.33	92.58	95521
2024-12-27	91.85	92.40	89.44	90.94	77629
2024-12-30	90.48	91.93	89.18	91.15	73560
2024-12-31	92.19	92.19	90.55	90.88	54192
2025-01-02	91.51	92.25	88.19	88.76	84469
2025-01-03	89.27	89.58	87.47	88.99	144439
2025-01-06	89.10	90.84	87.45	87.98	101382
2025-01-07	88.21	88.21	85.81	86.53	109417
2025-01-08	85.85	88.16	85.45	87.77	100333
2025-01-10	85.84	86.02	83.14	83.35	172002
2025-01-13	82.51	85.40	82.46	85.00	145530
2025-01-14	85.81	87.61	85.63	87.25	86416
2025-01-15	90.34	91.63	89.35	91.58	122387
2025-01-16	91.56	92.44	90.00	90.75	100317
2025-01-17	91.80	92.41	90.10	90.75	123451
2025-01-21	92.00	92.28	90.86	91.27	131912
2025-01-22	90.74	92.08	89.90	91.97	147653
2025-01-23	88.70	88.70	76.00	78.86	457039
2025-01-24	77.84	80.10	77.02	78.56	196525
2025-01-27	78.05	79.55	75.79	76.46	157562
2025-01-28	76.15	79.86	76.15	78.63	122346
2025-01-29	78.08	79.55	76.13	77.36	117962
2025-01-30	78.57	78.80	76.30	77.27	94034
2025-01-31	77.65	78.30	76.29	77.06	104128
2025-02-03	75.55	76.47	74.65	75.96	141411
2025-02-04	75.74	78.08	75.03	77.07	112680
2025-02-05	77.35	77.81	76.70	77.80	109218
2025-02-06	78.10	79.08	77.31	78.63	137125
2025-02-07	78.25	78.88	76.78	76.85	99009
2025-02-10	76.86	77.02	75.95	76.15	130692
2025-02-11	75.55	78.41	75.02	76.47	84676
2025-02-12	74.78	75.25	72.82	73.74	353171
2025-02-13	73.95	75.77	72.50	73.19	122796
2025-02-14	73.77	76.05	72.55	72.57	99280
2025-02-18	72.74	76.08	71.92	72.81	154047
2025-02-19	72.05	72.37	71.25	71.86	108445
2025-02-20	71.39	71.61	70.40	70.47	208436
2025-02-21	71.24	71.24	67.17	67.48	240568
2025-02-24	68.16	70.17	67.64	67.80	150604
2025-02-25	68.40	69.75	67.42	68.40	202750
2025-02-26	68.17	69.36	67.62	68.97	214993
2025-02-27	69.96	71.33	67.68	68.31	242804
2025-02-28	68.71	70.30	67.97	68.85	242988
2025-03-03	68.66	69.05	66.06	66.56	158042
2025-03-04	67.58	68.28	62.81	62.94	218942
2025-03-05	62.90	63.94	61.69	63.21	200843
2025-03-06	62.36	63.78	61.81	62.99	160579
2025-03-07	62.84	63.22	61.02	62.40	143197
2025-03-10	61.66	62.64	59.51	59.71	239802
2025-03-11	60.30	60.79	58.22	58.56	152847
2025-03-12	59.04	61.05	58.54	59.75	279854
2025-03-13	59.86	62.33	59.31	59.80	224386
2025-03-14	60.42	65.10	59.55	61.09	221251
2025-03-17	61.17	63.01	60.56	60.81	269149
2025-03-18	60.29	62.90	60.29	61.26	163483
2025-03-19	61.25	65.64	60.68	62.17	159672
2025-03-20	61.34	62.81	61.34	61.44	109145
2025-03-21	61.02	62.04	60.76	61.59	452133
2025-03-24	62.66	65.38	62.39	64.78	183725
2025-03-25	65.12	65.64	63.61	64.22	189018
2025-03-26	64.24	65.50	62.28	62.95	228539
2025-03-27	62.92	63.53	61.26	61.28	130866
2025-03-28	60.87	61.27	58.07	58.80	179809
2025-03-31	57.55	58.94	56.88	57.80	251107
2025-04-01	57.40	58.05	56.50	57.51	211356
2025-04-02	56.51	59.53	56.51	58.61	219182
2025-04-03	55.01	55.79	51.40	51.50	346865
2025-04-04	49.50	51.71	47.19	51.53	427392
2025-04-07	49.51	54.20	48.54	50.46	550264
2025-04-08	52.53	55.42	48.08	48.81	336142
2025-04-09	49.95	54.37	46.81	53.54	410983
2025-04-10	51.93	52.38	48.03	49.39	188224
2025-04-11	48.81	49.52	47.05	49.00	196931
2025-04-14	49.67	51.06	48.63	50.87	260145
2025-04-15	50.77	52.70	50.56	51.20	177613
2025-04-16	50.55	51.14	48.84	49.95	208549
2025-04-17	48.16	48.71	42.90	48.62	1033324
2025-04-21	49.12	49.85	43.74	46.72	554679
2025-04-22	46.81	48.64	46.45	48.44	377309
2025-04-23	50.41	52.26	49.21	49.50	366796
2025-04-24	49.64	52.02	49.23	51.94	182488
2025-04-25	52.00	53.73	51.26	52.65	275028
2025-04-28	52.65	53.81	52.31	53.69	300843
2025-04-29	53.44	54.58	52.87	54.37	240107
2025-04-30	52.94	54.17	52.50	53.42	243592
2025-05-01	53.68	55.22	52.83	54.38	178539
2025-05-02	54.55	55.93	54.29	54.50	200592
2025-05-05	53.90	55.55	53.78	54.30	189894
2025-05-06	53.80	54.67	52.59	54.21	166151
2025-05-07	55.04	55.76	53.95	55.05	177001
2025-05-08	55.63	57.21	54.72	56.60	204565
2025-05-09	56.42	58.21	56.42	57.44	260573
2025-05-12	60.89	63.31	59.82	60.00	398525
2025-05-13	60.48	62.93	60.43	62.44	646755
2025-05-14	61.89	62.40	60.02	60.96	386925
2025-05-15	61.03	62.36	59.92	60.39	140918
2025-05-16	60.43	61.55	60.00	61.34	204371
2025-05-19	59.91	61.79	59.91	61.68	142663
2025-05-20	61.40	62.37	59.81	61.86	177381
2025-05-21	61.10	61.80	58.24	58.30	191042
2025-05-22	57.80	59.02	52.77	58.02	168940
2025-05-23	56.37	58.47	56.24	58.17	162225
2025-05-27	59.26	61.11	58.50	59.09	158594
2025-05-28	58.85	59.45	57.75	57.95	140185
2025-05-29	58.41	58.73	57.49	58.23	87546
2025-05-30	57.83	58.24	56.62	57.77	194940
2025-06-02	57.46	59.14	56.14	57.29	149597
2025-06-03	56.95	58.80	56.95	58.36	128693
2025-06-04	58.25	58.62	57.53	57.84	127299
2025-06-05	57.78	57.88	56.72	56.99	127124
2025-06-06	57.90	58.93	57.52	58.80	160672
2025-06-09	59.46	61.18	59.19	60.12	146161
2025-06-10	60.65	62.14	60.34	61.05	176216
2025-06-11	61.06	61.63	59.42	59.57	172449
2025-06-12	59.38	59.69	58.55	59.18	104825
2025-06-13	58.37	59.32	57.11	57.31	147040
2025-06-16	58.16	58.93	57.73	58.26	147405
2025-06-17	57.60	58.33	55.63	55.68	258389
2025-06-18	55.57	56.26	54.41	54.50	297531
2025-06-20	55.21	55.60	54.08	54.43	417275
2025-06-23	54.04	55.66	53.02	55.62	219045
2025-06-24	56.09	58.06	56.09	57.23	111871
2025-06-25	57.41	57.41	56.05	56.58	150467
2025-06-26	56.91	57.72	56.38	56.95	149760
2025-06-27	57.40	57.55	56.03	56.40	661665
2025-06-30	57.00	57.76	55.01	55.11	300453
2025-07-01	55.00	61.55	54.88	61.17	475723
2025-07-02	61.47	63.17	60.47	62.84	308036
2025-07-03	63.19	64.58	62.32	63.72	162420
2025-07-07	63.06	64.91	63.06	63.63	301848
2025-07-08	64.09	65.62	63.72	64.44	207763
2025-07-09	64.97	65.47	63.62	65.30	164952
2025-07-10	65.00	67.26	64.75	65.90	213074
2025-07-11	65.30	65.76	64.55	64.55	133812
2025-07-14	64.12	66.70	64.12	65.45	352808
2025-07-15	65.52	65.60	62.03	62.15	403798
2025-07-16	62.71	64.45	62.22	63.58	354278
2025-07-17	61.74	64.07	60.65	61.99	736286
2025-07-18	62.55	62.55	57.40	58.54	501059
2025-07-21	59.22	62.17	58.95	61.88	330776
2025-07-22	62.13	62.63	61.28	62.56	329902
2025-07-23	63.30	64.36	62.34	64.23	313869
2025-07-24	64.19	65.45	62.65	63.08	376658
2025-07-25	62.99	63.17	61.21	63.09	176597
2025-07-28	63.25	63.25	62.00	62.52	182062
2025-07-29	63.18	63.28	60.52	60.79	188535
2025-07-30	61.06	62.12	57.40	58.06	263993
2025-07-31	57.38	57.97	56.47	56.72	192074
2025-08-01	55.94	57.02	54.47	54.75	244625
2025-08-04	55.20	56.15	54.75	55.96	176950
2025-08-05	56.13	56.15	54.64	55.65	206253
2025-08-06	55.67	55.67	54.52	54.74	127180
2025-08-07	55.54	55.89	53.26	53.37	138843
2025-08-08	53.77	55.18	53.25	53.55	271772
2025-08-11	53.68	53.80	51.20	51.35	165924
2025-08-12	51.98	54.61	51.24	54.17	203004
2025-08-13	54.83	55.68	54.26	55.55	175072
2025-08-14	54.73	55.29	53.75	55.22	144359
2025-08-15	55.56	55.56	53.19	53.77	197046
2025-08-18	53.99	54.25	53.50	53.75	122470
2025-08-19	53.91	54.63	53.31	53.87	193209
2025-08-20	53.50	54.66	53.25	54.12	158816
2025-08-21	53.49	54.88	52.79	54.72	191729
2025-08-22	55.41	60.64	54.41	60.14	316640
2025-08-25	60.11	61.64	60.11	60.95	220762
2025-08-26	60.88	62.45	60.88	62.04	207685
2025-08-27	61.98	63.23	61.27	62.27	221467
2025-08-28	62.51	62.90	61.20	61.68	146079
2025-08-29	62.11	62.95	61.39	61.49	143302
2025-09-02	60.48	60.97	59.93	60.85	120382
2025-09-03	60.31	62.23	60.31	62.19	226985
2025-09-04	62.87	64.18	61.82	64.14	135135
2025-09-05	64.50	65.81	63.25	63.85	164843
2025-09-08	63.99	64.27	62.62	64.00	176635
2025-09-09	63.65	64.83	62.28	62.54	213534
2025-09-10	62.66	64.04	59.79	59.86	271428
2025-09-11	59.62	60.33	56.78	56.82	242665
2025-09-12	56.59	59.17	55.53	59.10	296887
2025-09-15	59.04	60.27	58.75	59.17	197624
2025-09-16	59.22	59.22	56.87	57.98	148218
2025-09-17	58.56	60.22	56.86	57.16	215350
2025-09-18	57.85	60.41	57.54	59.29	297908
2025-09-19	59.23	59.44	56.50	56.50	487906
2025-09-22	56.01	56.58	54.91	55.29	216034
2025-09-23	55.34	56.37	54.73	55.04	186671
2025-09-24	55.06	55.58	52.85	52.93	183861
2025-09-25	52.60	52.75	51.39	51.82	214261
2025-09-26	51.71	51.87	50.88	51.38	160321
2025-09-29	51.37	51.79	50.20	50.89	138234
2025-09-30	50.53	51.28	48.28	50.04	218503
2025-10-01	49.74	50.10	47.79	47.79	189739
2025-10-02	47.55	49.12	47.41	48.41	228988
2025-10-03	48.67	50.43	48.67	48.91	218861
2025-10-06	49.74	50.14	48.28	48.64	281874
2025-10-07	48.80	50.06	48.24	48.28	162384
2025-10-08	48.36	48.73	47.50	48.57	226312
2025-10-09	48.57	48.72	47.41	48.41	204338
2025-10-10	48.77	49.47	46.89	46.95	207112
2025-10-13	47.70	47.81	46.43	47.23	189484
2025-10-14	46.65	48.82	46.65	48.34	282831
2025-10-15	48.59	48.87	46.75	47.89	282853
2025-10-16	48.69	53.72	47.00	51.29	890289
2025-10-17	51.59	53.44	50.20	52.72	394564
2025-10-20	55.78	59.07	54.56	58.18	639527
2025-10-21	57.60	60.26	57.57	60.04	326508
2025-10-22	60.31	61.26	59.50	60.98	366095
2025-10-23	60.56	61.10	57.11	57.34	270273
2025-10-24	58.29	60.78	58.00	59.72	235134
2025-10-27	60.26	60.61	59.44	59.54	209716
2025-10-28	59.23	60.02	58.41	58.72	160506
2025-10-29	58.16	59.24	55.40	55.87	181991
2025-10-30	55.13	56.63	54.10	54.65	154481
2025-10-31	54.14	54.55	53.03	54.46	205493
2025-11-03	54.48	54.92	53.18	54.70	192214
2025-11-04	54.47	54.97	53.18	54.21	187868
2025-11-05	54.83	55.16	53.54	54.22	140677
2025-11-06	53.69	54.36	52.83	53.83	287758
2025-11-07	53.71	54.37	52.52	53.86	467111
2025-11-10	53.99	54.65	52.37	53.56	194387
2025-11-11	53.90	54.73	53.30	54.24	210761
2025-11-12	54.28	55.95	54.09	54.29	198573
2025-11-13	53.73	54.05	51.87	53.00	211036
2025-11-14	52.80	52.86	51.91	52.41	126549
2025-11-17	52.18	52.87	50.56	50.56	290013
2025-11-18	49.95	51.18	49.95	50.89	197978
2025-11-19	51.00	51.58	49.73	50.57	299728
2025-11-20	50.99	52.78	49.27	50.60	169564
2025-11-21	51.43	53.72	51.20	53.55	266830
2025-11-24	53.55	54.47	52.94	53.53	180644
2025-11-25	53.96	56.66	53.96	55.88	235425
2025-11-26	55.18	56.35	54.44	54.89	274475
2025-11-28	55.40	55.40	54.02	54.61	82272
2025-12-01	54.50	56.71	54.43	55.59	160157
2025-12-02	55.94	57.26	54.22	55.96	197585
2025-12-03	56.03	60.32	55.86	60.10	310746
2025-12-04	59.46	61.20	58.79	61.08	188988
2025-12-05	60.61	61.79	60.21	61.31	222021
2025-12-08	61.67	63.01	60.62	60.62	197739
2025-12-09	60.64	61.50	58.34	58.36	186649
2025-12-10	58.45	62.39	57.45	61.45	236758
2025-12-11	61.78	63.55	61.78	62.28	250427
2025-12-12	61.94	63.09	60.81	60.90	216482
2025-12-15	61.89	63.50	60.92	62.26	453315
2025-12-16	62.26	64.04	61.93	62.53	293859
2025-12-17	62.13	64.81	62.13	64.19	293339
2025-12-18	64.61	65.80	63.12	63.34	405676
2025-12-19	63.17	64.01	61.99	62.07	666166
2025-12-22	62.14	65.34	62.14	65.04	287115
2025-12-23	64.66	65.99	64.09	64.19	389302
2025-12-24	63.96	64.56	63.01	64.47	94876
2025-12-26	64.31	64.72	62.97	64.04	135306
2025-12-29	64.25	64.25	63.17	63.54	139870
2025-12-30	63.28	63.59	62.25	62.92	187603
2025-12-31	62.89	63.16	62.11	62.63	143381
2026-01-02	62.88	64.13	61.79	63.37	224650
2026-01-05	63.21	66.87	63.21	65.30	253741
2026-01-06	64.85	66.54	64.67	66.48	248624
2026-01-07	66.60	66.88	64.80	65.61	185919
2026-01-08	65.09	68.95	64.53	68.14	178656
2026-01-09	68.14	69.97	67.89	69.20	199178
2026-01-12	67.00	67.88	66.00	67.15	187525
2026-01-13	67.91	67.91	66.60	66.75	152784
2026-01-14	66.42	69.24	66.17	69.07	213572
2026-01-15	69.58	71.49	69.24	70.50	227102
2026-01-16	70.27	71.20	68.90	68.94	234795
2026-01-20	67.34	68.28	66.48	67.36	310395
2026-01-21	68.15	71.23	68.09	70.70	349521
2026-01-22	71.09	73.00	70.67	70.73	207292
2026-01-23	71.00	71.46	68.77	69.40	244463
2026-01-26	69.45	70.75	67.56	70.56	235779
2026-01-27	75.05	77.84	65.12	65.48	388836
2026-01-28	65.13	65.13	62.05	63.32	319302
2026-01-29	63.45	65.14	63.24	65.12	252156
2026-01-30	64.18	65.90	62.00	63.09	342471
2026-02-02	63.13	65.34	63.13	64.02	259532
2026-02-03	63.70	66.14	63.69	64.88	201005
2026-02-04	65.79	69.28	65.64	67.57	245354
2026-02-05	67.48	68.20	64.33	64.96	247577
2026-02-06	65.37	68.92	65.37	68.34	208571
2026-02-09	68.15	69.63	67.75	69.54	174420
2026-02-10	69.44	70.66	69.05	69.60	121149
2026-02-11	70.03	70.43	68.55	69.18	128395
2026-02-12	69.74	70.29	59.45	63.30	444312
2026-02-13	63.45	65.24	61.23	61.78	172771

Explore More About TFIN

Coins representing dividend payouts and trends

TFIN Dividend History

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

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

TFIN Stock Split History

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

Graph showing historical stock prices and market trends

TFIN Historical Prices

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

Web Analytics