TRMB Historical Prices

Summary

Key Stock Metrics

48.65

(August 5, 2024)

52-Week Low

77.78

(January 24, 2025)

52-Week High

96.49

(August 30, 2021)

All-Time High

61.65

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-09	2.04	2.08	2.00	2.08	426576
1993-07-12	2.04	2.17	2.04	2.17	433326
1993-07-13	2.17	2.17	2.08	2.08	237288
1993-07-14	2.08	2.13	2.04	2.04	225888
1993-07-15	2.08	2.08	2.00	2.08	127044
1993-07-16	2.00	2.08	1.96	2.08	108744
1993-07-19	2.08	2.08	2.00	2.04	105894
1993-07-20	2.08	2.08	2.00	2.00	275382
1993-07-21	2.00	2.08	1.71	1.83	227388
1993-07-22	1.88	1.92	1.79	1.92	189288
1993-07-23	1.92	1.96	1.83	1.88	91044
1993-07-26	1.88	1.96	1.88	1.88	88344
1993-07-27	1.88	1.96	1.88	1.92	90294
1993-07-28	1.96	1.96	1.88	1.92	140388
1993-07-29	1.88	2.08	1.88	2.02	177888
1993-07-30	2.04	2.04	1.92	1.92	91644
1993-08-02	1.92	2.00	1.88	1.88	66144
1993-08-03	1.92	1.96	1.88	1.96	83244
1993-08-04	1.88	2.04	1.88	1.96	85194
1993-08-05	1.96	2.04	1.96	2.04	114294
1993-08-06	2.04	2.08	1.96	2.04	82194
1993-08-09	2.00	2.08	2.00	2.04	134988
1993-08-10	2.04	2.17	2.04	2.17	278382
1993-08-11	2.17	2.21	2.04	2.13	207738
1993-08-12	2.13	2.13	2.04	2.06	128994
1993-08-13	2.13	2.17	2.04	2.17	75144
1993-08-16	2.17	2.17	2.13	2.13	51294
1993-08-17	2.17	2.17	2.06	2.08	281982
1993-08-18	2.08	2.13	2.08	2.08	81294
1993-08-19	2.08	2.13	2.04	2.08	95394
1993-08-20	2.04	2.08	2.02	2.06	107244
1993-08-23	2.02	2.13	2.02	2.06	287682
1993-08-24	2.06	2.13	2.06	2.10	238488
1993-08-25	2.10	2.13	2.10	2.13	209538
1993-08-26	2.10	2.21	2.10	2.17	205338
1993-08-27	2.21	2.21	2.15	2.15	65694
1993-08-30	2.15	2.17	2.13	2.13	49494
1993-08-31	2.13	2.17	2.13	2.13	37044
1993-09-01	2.13	2.17	2.08	2.10	47694
1993-09-02	2.17	2.17	2.10	2.15	77544
1993-09-03	2.15	2.15	2.10	2.10	63444
1993-09-07	2.10	2.17	2.06	2.06	58794
1993-09-08	2.15	2.21	2.08	2.21	241188
1993-09-09	2.21	2.25	2.21	2.25	110994
1993-09-10	2.25	2.25	2.08	2.08	109944
1993-09-13	2.15	2.15	2.06	2.10	81744
1993-09-14	2.10	2.10	2.04	2.08	30744
1993-09-15	2.06	2.08	2.02	2.06	40944
1993-09-16	2.04	2.06	2.00	2.00	61194
1993-09-17	2.00	2.00	1.92	1.96	49644
1993-09-20	1.92	1.98	1.92	1.92	33294
1993-09-21	1.92	1.96	1.83	1.83	52494
1993-09-22	1.88	1.88	1.83	1.88	19044
1993-09-23	1.88	1.88	1.83	1.83	20694
1993-09-24	1.79	1.88	1.75	1.83	116844
1993-09-27	1.88	1.88	1.83	1.88	29094
1993-09-28	1.88	1.88	1.81	1.88	17994
1993-09-29	1.92	2.02	1.88	2.02	91044
1993-09-30	2.02	2.02	1.96	2.02	44694
1993-10-01	2.00	2.00	1.96	1.96	33444
1993-10-04	1.88	1.90	1.81	1.85	77544
1993-10-05	1.92	1.94	1.90	1.94	24894
1993-10-06	1.90	1.96	1.90	1.90	50544
1993-10-07	1.96	1.98	1.90	1.98	19194
1993-10-08	1.96	2.02	1.94	1.98	30894
1993-10-11	1.98	2.02	1.98	2.00	33744
1993-10-12	2.02	2.04	1.98	2.02	41544
1993-10-13	2.00	2.00	1.90	1.90	84894
1993-10-14	1.92	1.94	1.90	1.94	37794
1993-10-15	1.94	1.94	1.83	1.85	77544
1993-10-18	1.85	1.88	1.83	1.88	103644
1993-10-19	1.88	1.90	1.83	1.83	75594
1993-10-20	1.90	1.90	1.85	1.85	147588
1993-10-21	1.90	1.90	1.85	1.85	46644
1993-10-22	1.85	1.90	1.67	1.69	163338
1993-10-25	1.73	1.73	1.67	1.69	91494
1993-10-26	1.71	1.71	1.63	1.67	135288
1993-10-27	1.63	1.69	1.63	1.69	29544
1993-10-28	1.69	1.69	1.63	1.69	20994
1993-10-29	1.69	1.77	1.65	1.77	86844
1993-11-01	1.71	1.77	1.71	1.71	69144
1993-11-02	1.77	1.77	1.71	1.71	44394
1993-11-03	1.71	1.77	1.63	1.65	74244
1993-11-04	1.65	1.69	1.65	1.67	4650
1993-11-05	1.69	1.69	1.65	1.65	27294
1993-11-08	1.69	1.73	1.65	1.69	73944
1993-11-09	1.69	1.73	1.69	1.73	157788
1993-11-10	1.69	1.83	1.69	1.83	107244
1993-11-11	1.79	1.85	1.79	1.81	85194
1993-11-12	1.83	1.88	1.79	1.88	108444
1993-11-15	1.90	1.92	1.83	1.85	51294
1993-11-16	1.85	1.90	1.79	1.79	87594
1993-11-17	1.83	1.83	1.77	1.83	22644
1993-11-18	1.83	1.83	1.79	1.81	16644
1993-11-19	1.79	1.85	1.79	1.85	156438
1993-11-22	1.83	1.85	1.81	1.83	42744
1993-11-23	1.81	1.85	1.81	1.85	46644
1993-11-24	1.83	1.83	1.79	1.79	37344
1993-11-26	1.79	1.83	1.79	1.79	1650
1993-11-29	1.83	1.83	1.77	1.77	43944
1993-11-30	1.81	1.83	1.77	1.83	26694
1993-12-01	1.79	1.83	1.79	1.81	14994
1993-12-02	1.85	1.85	1.79	1.79	20244
1993-12-03	1.79	1.83	1.77	1.77	50244
1993-12-06	1.77	1.81	1.73	1.75	36294
1993-12-07	1.73	1.77	1.73	1.77	24294
1993-12-08	1.73	1.77	1.73	1.73	26994
1993-12-09	1.73	1.77	1.73	1.73	15894
1993-12-10	1.77	1.77	1.73	1.73	31194
1993-12-13	1.77	1.77	1.63	1.63	155388
1993-12-14	1.65	1.65	1.48	1.48	159888
1993-12-15	1.52	1.56	1.48	1.56	75594
1993-12-16	1.56	1.56	1.52	1.54	96594
1993-12-17	1.56	1.56	1.52	1.54	86844
1993-12-20	1.52	1.56	1.50	1.54	124644
1993-12-21	1.50	1.54	1.48	1.52	144438
1993-12-22	1.54	1.54	1.46	1.50	191388
1993-12-23	1.46	1.54	1.46	1.54	105594
1993-12-27	1.50	1.54	1.48	1.48	91644
1993-12-28	1.50	1.52	1.46	1.46	27444
1993-12-29	1.46	1.50	1.46	1.48	69444
1993-12-30	1.50	1.54	1.46	1.48	149088
1993-12-31	1.48	1.54	1.48	1.48	33744
1994-01-03	1.48	1.54	1.48	1.48	38694
1994-01-04	1.48	1.54	1.48	1.50	382326
1994-01-05	1.48	1.54	1.48	1.54	84744
1994-01-06	1.50	1.63	1.50	1.60	181638
1994-01-07	1.65	1.69	1.60	1.67	105444
1994-01-10	1.71	1.75	1.69	1.75	128694
1994-01-11	1.71	1.75	1.63	1.65	96294
1994-01-12	1.63	1.67	1.63	1.65	108894
1994-01-13	1.63	1.67	1.56	1.56	63744
1994-01-14	1.54	1.58	1.50	1.54	41394
1994-01-17	1.52	1.58	1.52	1.58	32544
1994-01-18	1.58	1.67	1.54	1.67	50094
1994-01-19	1.65	1.69	1.58	1.63	147288
1994-01-20	1.63	1.63	1.58	1.60	50394
1994-01-21	1.63	1.63	1.58	1.63	16344
1994-01-24	1.63	1.65	1.58	1.65	140538
1994-01-25	1.65	1.65	1.58	1.58	43194
1994-01-26	1.58	1.63	1.58	1.58	35694
1994-01-27	1.63	1.63	1.58	1.58	37344
1994-01-28	1.60	1.63	1.56	1.60	61194
1994-01-31	1.58	1.63	1.58	1.60	118644
1994-02-01	1.60	1.63	1.60	1.60	34494
1994-02-02	1.63	1.63	1.58	1.58	21594
1994-02-03	1.63	1.75	1.58	1.75	86844
1994-02-04	1.69	1.75	1.67	1.67	78144
1994-02-07	1.65	1.67	1.60	1.65	77094
1994-02-08	1.63	1.73	1.63	1.69	184488
1994-02-09	1.69	1.73	1.69	1.73	59694
1994-02-10	1.73	1.83	1.71	1.83	342282
1994-02-11	1.79	1.90	1.79	1.81	242688
1994-02-14	1.77	1.83	1.77	1.79	62394
1994-02-15	1.79	1.85	1.79	1.83	70944
1994-02-16	1.83	1.85	1.79	1.83	37944
1994-02-17	1.79	1.83	1.77	1.81	38394
1994-02-18	1.77	1.81	1.75	1.75	52944
1994-02-22	1.81	1.83	1.75	1.83	38844
1994-02-23	1.79	1.83	1.79	1.79	24594
1994-02-24	1.79	1.79	1.73	1.73	24144
1994-02-25	1.73	1.77	1.67	1.69	108444
1994-02-28	1.69	1.71	1.65	1.67	38394
1994-03-01	1.65	1.69	1.65	1.69	57294
1994-03-02	1.67	1.67	1.63	1.67	14394
1994-03-03	1.63	1.67	1.63	1.67	33294
1994-03-04	1.67	1.67	1.60	1.67	9000
1994-03-07	1.67	1.67	1.60	1.60	16194
1994-03-08	1.60	1.69	1.60	1.67	63444
1994-03-09	1.65	1.69	1.65	1.69	18144
1994-03-10	1.71	1.75	1.65	1.65	46044
1994-03-11	1.65	1.71	1.63	1.71	15894
1994-03-14	1.71	1.71	1.63	1.65	21144
1994-03-15	1.71	1.71	1.63	1.63	16344
1994-03-16	1.63	1.69	1.63	1.69	28194
1994-03-17	1.67	1.71	1.63	1.65	38694
1994-03-18	1.63	1.69	1.63	1.69	17094
1994-03-21	1.63	1.69	1.63	1.63	10644
1994-03-22	1.63	1.69	1.63	1.69	30144
1994-03-23	1.69	1.69	1.63	1.67	31644
1994-03-24	1.63	1.63	1.54	1.63	81594
1994-03-25	1.63	1.65	1.58	1.65	38994
1994-03-28	1.67	1.69	1.63	1.67	15444
1994-03-29	1.69	1.69	1.60	1.60	93894
1994-03-30	1.58	1.63	1.54	1.56	129594
1994-03-31	1.54	1.60	1.50	1.54	84144
1994-04-04	1.52	1.58	1.52	1.52	13344
1994-04-05	1.58	1.60	1.54	1.60	22644
1994-04-06	1.60	1.67	1.54	1.67	38844
1994-04-07	1.65	1.71	1.65	1.69	50844
1994-04-08	1.65	1.71	1.63	1.67	43344
1994-04-11	1.67	1.67	1.63	1.67	10044
1994-04-12	1.63	1.67	1.56	1.58	59244
1994-04-13	1.56	1.63	1.54	1.54	15144
1994-04-14	1.58	1.58	1.54	1.58	23544
1994-04-15	1.54	1.58	1.54	1.54	11544
1994-04-18	1.54	1.58	1.52	1.56	8850
1994-04-19	1.56	1.56	1.46	1.50	100044
1994-04-20	1.52	1.52	1.46	1.50	68844
1994-04-21	1.48	1.52	1.46	1.50	225288
1994-04-22	1.50	1.54	1.44	1.48	36594
1994-04-25	1.48	1.56	1.48	1.50	22944
1994-04-26	1.56	1.56	1.50	1.54	18444
1994-04-28	1.50	1.58	1.50	1.58	58494
1994-04-29	1.54	1.69	1.54	1.69	177738
1994-05-02	1.65	1.75	1.65	1.71	199638
1994-05-03	1.75	1.77	1.71	1.77	155538
1994-05-04	1.77	1.79	1.73	1.75	87294
1994-05-05	1.73	1.77	1.71	1.75	93144
1994-05-06	1.65	1.71	1.60	1.65	74394
1994-05-09	1.63	1.63	1.56	1.56	24144
1994-05-10	1.54	1.60	1.54	1.60	30744
1994-05-11	1.60	1.60	1.54	1.54	16494
1994-05-12	1.58	1.58	1.50	1.54	37044
1994-05-13	1.50	1.56	1.50	1.54	17244
1994-05-16	1.56	1.56	1.48	1.50	53094
1994-05-17	1.48	1.50	1.46	1.48	28944
1994-05-18	1.46	1.52	1.46	1.52	41394
1994-05-19	1.46	1.52	1.46	1.52	25644
1994-05-20	1.52	1.52	1.46	1.48	39294
1994-05-23	1.52	1.52	1.46	1.52	18594
1994-05-24	1.52	1.52	1.48	1.52	14694
1994-05-25	1.52	1.54	1.48	1.54	77844
1994-05-26	1.50	1.56	1.50	1.54	58794
1994-05-27	1.54	1.56	1.50	1.52	42294
1994-05-31	1.58	1.58	1.54	1.55	51594
1994-06-01	1.63	1.63	1.56	1.63	17094
1994-06-02	1.56	1.73	1.56	1.71	139038
1994-06-03	1.73	1.73	1.69	1.69	100344
1994-06-06	1.69	1.73	1.67	1.68	53544
1994-06-07	1.65	1.71	1.65	1.66	57294
1994-06-08	1.65	1.69	1.65	1.65	15144
1994-06-09	1.69	1.69	1.65	1.69	11994
1994-06-10	1.65	1.71	1.65	1.67	61044
1994-06-13	1.71	1.73	1.67	1.71	17094
1994-06-14	1.67	1.73	1.65	1.65	22344
1994-06-15	1.71	1.71	1.65	1.67	31344
1994-06-16	1.69	1.73	1.65	1.73	44994
1994-06-17	1.73	1.73	1.67	1.67	17544
1994-06-20	1.71	1.71	1.65	1.68	37644
1994-06-21	1.71	1.71	1.65	1.67	17094
1994-06-22	1.65	1.71	1.65	1.71	13644
1994-06-23	1.65	1.71	1.65	1.65	16944
1994-06-24	1.65	1.69	1.60	1.60	94794
1994-06-27	1.56	1.65	1.56	1.58	11844
1994-06-28	1.58	1.63	1.58	1.58	40644
1994-06-29	1.58	1.63	1.58	1.63	16794
1994-06-30	1.63	1.63	1.56	1.56	10944
1994-07-01	1.63	1.63	1.56	1.63	56844
1994-07-05	1.65	1.69	1.63	1.67	37794
1994-07-06	1.65	1.69	1.65	1.69	8250
1994-07-07	1.71	1.73	1.65	1.73	47544
1994-07-08	1.73	1.73	1.69	1.69	47094
1994-07-11	1.73	1.73	1.67	1.71	43044
1994-07-12	1.67	1.73	1.67	1.67	9300
1994-07-13	1.67	1.73	1.67	1.71	34044
1994-07-14	1.73	1.73	1.67	1.71	91494
1994-07-15	1.69	1.71	1.65	1.69	55194
1994-07-18	1.69	1.69	1.63	1.63	29994
1994-07-19	1.69	1.69	1.65	1.67	25494
1994-07-20	1.65	1.77	1.65	1.77	171888
1994-07-21	1.77	1.79	1.73	1.75	69594
1994-07-22	1.75	1.81	1.75	1.81	55794
1994-07-25	1.77	1.81	1.77	1.80	31044
1994-07-26	1.81	1.81	1.75	1.79	15594
1994-07-27	1.75	1.81	1.75	1.79	17244
1994-07-28	1.79	1.92	1.77	1.85	266382
1994-07-29	1.85	1.98	1.85	1.98	162888
1994-08-01	1.92	1.98	1.90	1.94	295632
1994-08-02	1.90	1.96	1.90	1.92	89394
1994-08-03	1.96	1.96	1.88	1.88	173838
1994-08-04	1.88	1.94	1.88	1.92	205938
1994-08-05	1.88	1.92	1.88	1.90	99144
1994-08-08	1.92	1.92	1.85	1.92	76944
1994-08-09	1.85	1.92	1.85	1.92	41094
1994-08-10	1.92	1.92	1.85	1.90	76194
1994-08-11	1.88	1.92	1.88	1.92	101694
1994-08-12	1.85	1.92	1.85	1.90	191388
1994-08-15	1.90	1.92	1.85	1.88	84744
1994-08-16	1.88	1.98	1.88	1.98	62094
1994-08-17	1.92	2.00	1.92	1.96	122694
1994-08-18	2.00	2.02	1.96	2.02	217488
1994-08-19	2.04	2.08	2.00	2.08	191688
1994-08-22	2.08	2.17	2.02	2.11	546870
1994-08-23	2.17	2.17	2.06	2.07	197238
1994-08-24	2.06	2.13	2.06	2.13	40494
1994-08-25	2.13	2.13	2.06	2.09	133788
1994-08-26	2.13	2.13	2.06	2.13	121344
1994-08-29	2.13	2.13	2.06	2.06	46644
1994-08-30	2.13	2.17	2.06	2.10	114594
1994-08-31	2.10	2.25	2.10	2.17	447126
1994-09-01	2.17	2.21	2.15	2.17	68244
1994-09-02	2.21	2.21	2.15	2.19	57444
1994-09-06	2.15	2.19	2.15	2.15	70344
1994-09-07	2.19	2.27	2.15	2.25	379776
1994-09-08	2.27	2.29	2.23	2.29	275682
1994-09-09	2.27	2.35	2.25	2.35	230238
1994-09-12	2.35	2.40	2.31	2.40	274932
1994-09-13	2.40	2.56	2.35	2.54	704664
1994-09-14	2.56	2.56	2.44	2.44	240288
1994-09-15	2.50	2.50	2.33	2.40	418476
1994-09-16	2.40	2.46	2.25	2.34	1131090
1994-09-19	2.40	2.40	2.31	2.33	124644
1994-09-20	2.35	2.35	2.25	2.29	835308
1994-09-21	2.29	2.33	2.17	2.21	185988
1994-09-22	2.23	2.25	2.19	2.23	391926
1994-09-23	2.23	2.25	2.19	2.23	199938
1994-09-26	2.23	2.25	2.19	2.25	18894
1994-09-27	2.21	2.25	2.19	2.19	61494
1994-09-28	2.25	2.25	2.19	2.23	53394
1994-09-29	2.25	2.31	2.19	2.27	419676
1994-09-30	2.31	2.42	2.25	2.38	195888
1994-10-03	2.42	2.52	2.38	2.46	310782
1994-10-04	2.48	2.48	2.40	2.44	180738
1994-10-05	2.42	2.42	2.33	2.34	236988
1994-10-06	2.40	2.42	2.35	2.35	34494
1994-10-07	2.38	2.52	2.35	2.42	263382
1994-10-10	2.46	2.46	2.40	2.41	43344
1994-10-11	2.44	2.44	2.38	2.41	204288
1994-10-12	2.38	2.46	2.38	2.44	163938
1994-10-13	2.46	2.46	2.35	2.40	143988
1994-10-14	2.35	2.40	2.33	2.38	92244
1994-10-17	2.35	2.40	2.33	2.35	42594
1994-10-18	2.40	2.40	2.31	2.31	27894
1994-10-19	2.40	2.40	2.31	2.40	279582
1994-10-20	2.40	2.44	2.33	2.40	188538
1994-10-21	2.44	2.56	2.38	2.56	551370
1994-10-24	2.58	2.58	2.48	2.50	502320
1994-10-25	2.54	2.54	2.33	2.38	152838
1994-10-26	2.40	2.43	2.35	2.42	85944
1994-10-27	2.44	2.46	2.38	2.40	113694
1994-10-28	2.40	2.46	2.35	2.40	122394
1994-10-31	2.35	2.42	2.35	2.35	87744
1994-11-01	2.40	2.40	2.27	2.31	88644
1994-11-02	2.27	2.33	2.27	2.27	24894
1994-11-03	2.27	2.35	2.27	2.34	87144
1994-11-04	2.35	2.40	2.33	2.38	63594
1994-11-07	2.40	2.40	2.33	2.38	28194
1994-11-08	2.35	2.40	2.33	2.40	48144
1994-11-09	2.33	2.40	2.31	2.31	41844
1994-11-10	2.31	2.35	2.31	2.32	60744
1994-11-11	2.31	2.35	2.31	2.31	50694
1994-11-14	2.31	2.33	2.29	2.31	74694
1994-11-15	2.27	2.35	2.25	2.29	206538
1994-11-16	2.33	2.35	2.29	2.31	53994
1994-11-17	2.33	2.33	2.29	2.33	51594
1994-11-18	2.33	2.35	2.29	2.33	206088
1994-11-21	2.29	2.38	2.29	2.31	235488
1994-11-22	2.35	2.35	2.29	2.30	204438
1994-11-23	2.27	2.33	2.15	2.19	149838
1994-11-25	2.21	2.21	2.15	2.19	29844
1994-11-28	2.19	2.19	2.13	2.19	74694
1994-11-29	2.19	2.19	2.13	2.13	55794
1994-11-30	2.13	2.29	2.13	2.23	141588
1994-12-01	2.29	2.29	2.23	2.29	27144
1994-12-02	2.23	2.29	2.23	2.29	27294
1994-12-05	2.27	2.29	2.23	2.27	36144
1994-12-06	2.23	2.35	2.23	2.35	92694
1994-12-07	2.35	2.35	2.29	2.33	260082
1994-12-08	2.35	2.35	2.29	2.29	50094
1994-12-09	2.35	2.35	2.29	2.35	209688
1994-12-12	2.35	2.46	2.33	2.42	502020
1994-12-13	2.46	2.48	2.41	2.46	211338
1994-12-14	2.48	2.52	2.44	2.50	291282
1994-12-15	2.52	2.56	2.48	2.56	340332
1994-12-16	2.56	2.58	2.52	2.54	314682
1994-12-19	2.58	2.58	2.48	2.52	171288
1994-12-20	2.52	2.56	2.48	2.56	147138
1994-12-21	2.56	2.79	2.50	2.71	708714
1994-12-22	2.71	2.77	2.67	2.69	350382
1994-12-23	2.73	2.75	2.69	2.72	135438
1994-12-27	2.75	2.75	2.67	2.73	143238
1994-12-28	2.73	2.73	2.67	2.67	72144
1994-12-29	2.67	2.71	2.67	2.71	79044
1994-12-30	2.71	2.75	2.67	2.75	126444
1995-01-03	2.75	2.75	2.63	2.67	213138
1995-01-04	2.69	2.69	2.58	2.62	323232
1995-01-05	2.58	2.75	2.58	2.75	293982
1995-01-06	2.75	2.92	2.69	2.85	894252
1995-01-09	2.81	2.92	2.81	2.88	203388
1995-01-10	2.92	2.94	2.88	2.94	212988
1995-01-11	2.96	3.00	2.92	2.98	645864
1995-01-12	3.00	3.00	2.92	2.92	218388
1995-01-13	2.94	2.94	2.83	2.90	243138
1995-01-16	2.90	3.00	2.85	3.00	203388
1995-01-17	2.96	3.02	2.96	2.98	226488
1995-01-18	3.02	3.02	2.90	2.92	238788
1995-01-19	2.92	2.94	2.88	2.92	107844
1995-01-20	2.88	2.92	2.81	2.81	295482
1995-01-23	2.85	2.94	2.81	2.92	132288
1995-01-24	2.94	2.98	2.88	2.98	98544
1995-01-25	2.96	3.02	2.90	3.02	345732
1995-01-26	3.04	3.06	2.98	3.04	185838
1995-01-27	3.04	3.08	3.00	3.00	736008
1995-01-30	3.00	3.04	2.88	2.89	234888
1995-01-31	2.88	2.94	2.88	2.93	250782
1995-02-01	2.94	3.02	2.92	3.02	253182
1995-02-02	3.02	3.08	2.96	3.08	234438
1995-02-03	3.15	3.15	3.06	3.10	562320
1995-02-06	3.13	3.17	3.08	3.17	403026
1995-02-07	3.13	3.15	2.98	3.02	684714
1995-02-08	3.02	3.06	2.96	2.96	349032
1995-02-09	3.02	3.02	2.96	3.00	437076
1995-02-10	3.00	3.00	2.96	2.98	325332
1995-02-13	2.96	3.04	2.96	3.04	668964
1995-02-14	3.04	3.06	2.98	3.00	219738
1995-02-15	3.00	3.08	2.98	3.02	387726
1995-02-16	2.98	3.02	2.96	2.98	111144
1995-02-17	3.02	3.02	2.96	3.02	227988
1995-02-21	3.04	3.06	2.98	3.03	248538
1995-02-22	3.04	3.06	3.00	3.06	69294
1995-02-23	3.06	3.08	3.00	3.04	233688
1995-02-24	3.08	3.08	2.98	3.02	74694
1995-02-27	3.00	3.00	2.94	2.99	119844
1995-02-28	3.00	3.00	2.92	2.96	293532
1995-03-01	2.96	2.96	2.81	2.90	198888
1995-03-02	2.85	2.90	2.85	2.88	77094
1995-03-03	2.85	2.90	2.83	2.88	375576
1995-03-06	2.85	2.92	2.85	2.92	81294
1995-03-07	2.88	2.98	2.88	2.92	156738
1995-03-08	2.92	2.96	2.90	2.94	42444
1995-03-09	2.94	2.94	2.90	2.91	20844
1995-03-10	2.94	2.94	2.90	2.90	39894
1995-03-13	2.94	2.97	2.90	2.91	98244
1995-03-14	2.96	3.21	2.92	3.21	452376
1995-03-15	3.25	3.29	3.21	3.25	424626
1995-03-16	3.27	3.27	3.21	3.21	186288
1995-03-17	3.21	3.25	3.10	3.17	79944
1995-03-20	3.10	3.17	3.06	3.13	80844
1995-03-21	3.13	3.15	3.04	3.10	106344
1995-03-22	3.08	3.15	3.06	3.08	40344
1995-03-23	3.13	3.21	3.06	3.19	194388
1995-03-24	3.19	3.19	3.13	3.15	45444
1995-03-27	3.19	3.25	3.15	3.19	285582
1995-03-28	3.19	3.21	3.10	3.13	117894
1995-03-29	3.17	3.21	3.08	3.15	439776
1995-03-30	3.19	3.19	3.13	3.15	52044
1995-03-31	3.17	3.19	3.10	3.17	148488
1995-04-03	3.17	3.19	3.10	3.17	66144
1995-04-04	3.17	3.17	3.13	3.13	42594
1995-04-05	3.17	3.17	3.10	3.15	186138
1995-04-06	3.10	3.17	3.10	3.17	25044
1995-04-07	3.10	3.19	3.00	3.04	256782
1995-04-10	3.00	3.08	2.81	2.90	304782
1995-04-11	2.94	2.94	2.58	2.69	1427628
1995-04-12	2.75	2.81	2.73	2.77	637314
1995-04-13	2.73	2.79	2.73	2.73	201588
1995-04-17	2.75	2.77	2.63	2.63	209838
1995-04-18	2.67	2.73	2.63	2.71	716514
1995-04-19	2.73	3.13	2.65	3.04	591420
1995-04-20	3.00	3.02	2.79	2.96	489876
1995-04-21	3.00	3.04	2.88	3.00	374226
1995-04-24	3.04	3.19	2.98	3.15	336582
1995-04-25	3.10	3.19	3.10	3.13	438726
1995-04-26	3.17	3.17	3.08	3.10	236238
1995-04-27	3.10	3.17	3.10	3.10	511320
1995-04-28	3.15	3.17	3.10	3.17	134238
1995-05-01	3.17	3.23	3.10	3.17	319782
1995-05-02	3.17	3.21	3.17	3.17	163788
1995-05-03	3.21	3.25	3.15	3.25	275532
1995-05-04	3.25	3.31	3.19	3.29	592170
1995-05-05	3.29	3.35	3.25	3.33	323982
1995-05-08	3.33	3.35	3.27	3.27	267432
1995-05-09	3.27	3.31	3.27	3.27	63894
1995-05-10	3.27	3.35	3.27	3.33	666564
1995-05-11	3.35	3.50	3.25	3.48	507870
1995-05-12	3.50	4.06	3.44	3.92	1719510
1995-05-15	4.00	4.02	3.75	3.85	706464
1995-05-16	3.83	3.88	3.73	3.79	355182
1995-05-17	3.79	4.00	3.77	3.81	339882
1995-05-18	3.81	3.90	3.71	3.79	428826
1995-05-19	3.81	3.94	3.75	3.93	459426
1995-05-22	3.94	4.46	3.94	4.27	1587366
1995-05-23	4.25	4.33	4.06	4.06	468426
1995-05-24	4.06	4.10	3.90	4.04	307482
1995-05-25	4.06	4.10	3.90	3.96	405876
1995-05-26	3.94	3.98	3.77	3.81	271782
1995-05-30	3.75	3.81	3.63	3.69	307632
1995-05-31	3.65	4.02	3.63	3.96	532170
1995-06-01	3.96	4.10	3.90	4.08	368082
1995-06-02	4.08	4.29	4.04	4.08	514470
1995-06-05	4.15	4.17	3.92	4.06	263082
1995-06-06	4.08	4.21	4.04	4.19	212838
1995-06-07	4.19	4.27	4.13	4.17	105744
1995-06-08	4.17	4.25	4.13	4.23	147138
1995-06-09	4.25	4.25	4.17	4.23	123444
1995-06-12	4.29	4.40	4.18	4.27	274782
1995-06-13	4.35	4.40	4.25	4.38	217038
1995-06-14	4.35	4.96	4.35	4.92	746658
1995-06-15	4.94	5.10	4.48	4.60	983646
1995-06-16	4.85	5.04	4.83	5.00	791808
1995-06-19	5.04	5.13	4.92	4.94	574620
1995-06-20	5.00	5.00	4.83	4.92	352032
1995-06-21	4.94	4.94	4.83	4.90	142638
1995-06-22	4.92	5.08	4.85	5.00	294432
1995-06-23	5.00	5.04	4.96	4.98	124644
1995-06-26	5.02	5.02	4.85	4.90	223338
1995-06-27	4.90	4.90	4.52	4.52	223188
1995-06-28	4.46	4.90	4.42	4.81	566670
1995-06-29	4.88	5.04	4.77	4.77	290832
1995-06-30	4.77	4.85	4.69	4.73	168738
1995-07-03	4.71	4.71	4.56	4.56	36444
1995-07-05	4.60	4.73	4.50	4.73	480276
1995-07-06	4.73	4.81	4.67	4.71	203088
1995-07-07	4.71	4.92	4.71	4.85	502470
1995-07-10	4.88	4.92	4.75	4.75	132138
1995-07-11	4.75	4.75	4.60	4.67	231738
1995-07-12	4.67	4.96	4.65	4.92	412026
1995-07-13	4.69	4.79	4.56	4.77	523170
1995-07-14	4.77	4.92	4.73	4.88	246288
1995-07-17	4.92	4.92	4.85	4.88	223488
1995-07-18	4.85	4.85	4.79	4.83	153888
1995-07-19	4.77	4.79	4.67	4.73	172638
1995-07-20	4.73	4.73	4.65	4.67	101844
1995-07-21	4.67	4.71	4.58	4.60	85794
1995-07-24	4.63	5.04	4.58	5.04	640314
1995-07-25	5.02	5.21	4.94	5.00	534270
1995-07-26	5.00	5.00	4.79	4.83	203238
1995-07-27	4.81	5.06	4.81	4.98	326982
1995-07-28	5.00	5.21	4.96	5.19	389676
1995-07-31	5.23	5.69	5.21	5.67	1002546
1995-08-01	5.75	5.79	5.15	5.17	751158
1995-08-02	5.35	5.38	5.00	5.06	490770
1995-08-03	5.00	5.00	4.79	4.81	706764
1995-08-04	4.81	5.50	4.81	5.44	3164388
1995-08-07	5.42	5.52	5.15	5.25	1510422
1995-08-08	5.27	5.35	5.21	5.29	529470
1995-08-09	5.29	5.52	5.29	5.48	665514
1995-08-10	5.50	5.58	5.19	5.19	476826
1995-08-11	5.23	5.42	5.19	5.35	441876
1995-08-14	5.42	5.48	5.25	5.29	397776
1995-08-15	5.27	5.33	5.15	5.21	208338
1995-08-16	5.27	5.33	5.21	5.31	160788
1995-08-17	5.35	5.44	5.29	5.33	251532
1995-08-18	5.35	5.35	5.29	5.35	82794
1995-08-21	5.38	5.46	5.27	5.33	446226
1995-08-22	5.27	5.33	5.15	5.25	145038
1995-08-23	5.27	5.33	5.25	5.29	143538
1995-08-24	5.33	5.33	5.04	5.06	268032
1995-08-25	5.02	5.06	4.90	5.00	167088
1995-08-28	4.96	5.13	4.96	5.08	165588
1995-08-29	5.04	5.04	4.90	4.92	129744
1995-08-30	4.94	5.13	4.94	5.13	222438
1995-08-31	5.15	5.38	5.08	5.35	246288
1995-09-01	5.35	5.44	5.31	5.33	209238
1995-09-05	5.33	5.46	5.33	5.44	174588
1995-09-06	5.44	5.52	5.44	5.50	153888
1995-09-07	5.48	5.54	5.21	5.25	220788
1995-09-08	5.23	5.60	5.21	5.58	641664
1995-09-11	5.56	5.63	5.46	5.52	358782
1995-09-12	5.56	5.69	5.54	5.60	429576
1995-09-13	5.60	5.60	5.52	5.58	176388
1995-09-14	5.67	5.90	5.63	5.83	544770
1995-09-15	5.85	5.85	5.69	5.83	357582
1995-09-18	5.81	5.85	5.75	5.83	104244
1995-09-19	5.17	5.35	5.00	5.21	2766012
1995-09-20	5.21	5.33	5.08	5.08	569520
1995-09-21	5.13	5.13	5.06	5.08	148488
1995-09-22	5.08	5.08	4.85	5.00	413526
1995-09-25	5.00	5.00	4.52	4.54	732558
1995-09-26	4.50	4.52	4.13	4.38	1392078
1995-09-27	4.38	4.38	4.08	4.19	870852
1995-09-28	4.19	4.38	4.19	4.27	754458
1995-09-29	4.29	4.29	4.17	4.21	317532
1995-10-02	4.23	4.25	3.85	3.88	536970
1995-10-03	3.73	3.75	3.44	3.60	1455972
1995-10-04	3.56	3.58	3.46	3.48	422526
1995-10-05	3.48	3.81	3.48	3.67	1004946
1995-10-06	3.79	3.92	3.75	3.83	707064
1995-10-09	3.83	3.94	3.73	3.88	541170
1995-10-10	3.85	3.94	3.71	3.92	572070
1995-10-11	3.96	4.06	3.67	3.71	707364
1995-10-12	3.71	3.71	3.23	3.38	2380980
1995-10-13	3.50	3.52	2.96	3.08	2287086
1995-10-16	3.10	3.15	3.04	3.10	1355478
1995-10-17	3.15	3.17	2.92	3.06	905502
1995-10-18	3.10	3.13	2.94	2.94	552120
1995-10-19	2.94	2.98	2.60	2.81	1811004
1995-10-20	2.81	2.90	2.75	2.81	1214784
1995-10-23	2.81	3.00	2.79	2.88	1014096
1995-10-24	2.94	3.00	2.92	2.94	916902
1995-10-25	3.02	3.25	2.96	3.25	929952
1995-10-26	3.31	3.48	3.27	3.46	1407678
1995-10-27	3.50	3.69	3.46	3.65	886302
1995-10-30	3.73	3.75	3.50	3.54	559320
1995-10-31	3.58	3.58	3.27	3.29	629964
1995-11-01	3.31	3.54	3.29	3.52	438276
1995-11-02	3.60	3.67	3.50	3.56	417576
1995-11-03	3.58	3.60	3.38	3.56	291882
1995-11-06	3.58	3.69	3.48	3.50	349782
1995-11-07	3.48	3.52	3.42	3.44	109644
1995-11-08	3.48	3.50	3.40	3.42	101094
1995-11-09	3.44	3.44	3.31	3.42	235938
1995-11-10	3.40	3.50	3.33	3.50	226038
1995-11-13	3.46	3.83	3.38	3.79	1213134
1995-11-14	3.85	4.10	3.81	4.06	1443678
1995-11-15	4.10	4.17	3.75	3.85	799458
1995-11-16	3.83	3.85	3.77	3.83	221838
1995-11-17	3.83	3.83	3.77	3.83	416076
1995-11-20	3.79	3.83	3.77	3.81	222438
1995-11-21	3.83	3.83	3.29	3.60	814908
1995-11-22	3.69	3.71	3.44	3.48	280032
1995-11-24	3.52	3.58	3.48	3.56	94944
1995-11-27	3.58	3.67	3.54	3.61	173688
1995-11-28	3.63	3.83	3.56	3.71	371076
1995-11-29	3.77	3.83	3.71	3.77	256782
1995-11-30	3.79	3.79	3.33	3.40	1438878
1995-12-01	3.40	3.44	3.35	3.40	498720
1995-12-04	3.40	3.67	3.35	3.46	859002
1995-12-05	2.56	3.02	2.42	2.98	3412626
1995-12-06	3.02	3.13	2.94	3.04	809058
1995-12-07	3.06	3.06	2.88	2.92	461526
1995-12-08	2.94	2.98	2.90	2.92	293982
1995-12-11	2.90	2.94	2.71	2.73	735558
1995-12-12	2.77	2.77	2.48	2.60	1252584
1995-12-13	2.65	2.88	2.60	2.83	1112790
1995-12-14	2.90	2.94	2.79	2.83	750258
1995-12-15	2.83	2.83	2.75	2.81	410676
1995-12-18	2.81	2.81	2.65	2.67	357732
1995-12-19	2.69	2.81	2.65	2.81	399576
1995-12-20	3.02	3.08	2.94	3.00	997596
1995-12-21	3.02	3.15	2.98	3.08	547170
1995-12-22	3.15	3.21	3.08	3.19	357582
1995-12-26	3.21	3.29	3.15	3.19	387276
1995-12-27	3.21	3.27	3.15	3.23	296232
1995-12-28	3.23	3.23	3.10	3.10	537120
1995-12-29	3.13	3.15	3.02	3.10	260832
1996-01-02	3.15	3.23	3.13	3.17	261732
1996-01-03	3.19	3.21	3.15	3.19	187788
1996-01-04	3.19	3.19	3.10	3.13	289182
1996-01-05	3.10	3.19	3.08	3.15	128844
1996-01-08	3.13	3.15	3.10	3.13	73494
1996-01-09	3.10	3.15	3.02	3.04	145638
1996-01-10	3.00	3.06	2.94	2.94	173688
1996-01-11	2.96	3.00	2.90	2.96	181788
1996-01-12	2.96	2.96	2.90	2.96	87294
1996-01-15	2.94	2.96	2.88	2.92	101994
1996-01-16	2.92	2.92	2.73	2.81	225888
1996-01-17	2.79	3.08	2.79	3.02	380976
1996-01-18	3.06	3.06	2.90	2.94	257682
1996-01-19	2.94	2.98	2.92	2.94	259482
1996-01-22	2.94	2.98	2.90	2.90	159888
1996-01-23	2.90	2.96	2.90	2.94	126894
1996-01-24	2.90	2.94	2.90	2.90	93894
1996-01-25	2.94	2.94	2.73	2.75	367332
1996-01-26	2.73	2.81	2.73	2.79	277632
1996-01-29	2.79	2.94	2.79	2.85	298182
1996-01-30	2.90	2.90	2.77	2.83	271482
1996-01-31	2.79	2.79	2.63	2.67	531120
1996-02-01	2.67	2.69	2.63	2.66	371076
1996-02-02	2.67	3.06	2.63	3.02	584070
1996-02-05	3.02	3.15	2.90	3.06	549270
1996-02-06	3.06	3.21	3.02	3.10	377526
1996-02-07	3.10	3.10	2.96	3.04	166188
1996-02-08	3.00	3.33	3.00	3.27	688914
1996-02-09	3.29	3.40	3.17	3.17	649014
1996-02-12	3.17	3.25	3.08	3.25	239088
1996-02-13	3.13	3.33	3.13	3.21	473376
1996-02-14	3.21	3.31	3.19	3.29	194088
1996-02-15	3.31	3.35	3.25	3.29	244788
1996-02-16	3.29	3.29	3.25	3.25	86844
1996-02-20	3.23	3.29	3.19	3.21	145938
1996-02-21	3.25	3.27	3.21	3.23	146238
1996-02-22	3.25	3.52	3.21	3.50	565770
1996-02-23	3.50	3.52	3.33	3.33	230688
1996-02-26	3.38	3.50	3.33	3.46	177438
1996-02-27	3.48	3.48	3.40	3.42	229038
1996-02-28	3.42	3.42	3.33	3.38	194688
1996-02-29	3.33	3.40	3.29	3.40	378126
1996-03-01	3.40	3.58	3.33	3.40	419076
1996-03-04	3.46	3.48	3.35	3.35	115944
1996-03-05	3.40	3.46	3.40	3.42	111744
1996-03-06	3.42	3.52	3.27	3.44	321882
1996-03-07	3.44	3.48	3.29	3.29	143988
1996-03-08	3.23	3.31	3.08	3.13	263532
1996-03-11	3.10	3.33	3.10	3.27	189588
1996-03-12	3.25	3.25	3.15	3.21	74844
1996-03-13	3.19	3.25	3.13	3.19	125394
1996-03-14	3.21	3.25	3.17	3.17	56394
1996-03-15	3.23	3.23	3.08	3.15	121344
1996-03-18	3.13	3.23	3.13	3.17	100494
1996-03-19	3.21	3.21	3.15	3.15	53094
1996-03-20	3.13	3.19	3.13	3.19	71544
1996-03-21	3.17	3.23	3.13	3.21	99294
1996-03-22	3.23	3.23	3.15	3.15	161988
1996-03-25	3.19	3.19	3.10	3.17	132888
1996-03-26	3.10	3.17	3.08	3.13	121194
1996-03-27	3.10	3.15	3.06	3.08	54294
1996-03-28	3.40	3.92	3.33	3.83	2257236
1996-03-29	3.85	4.00	3.69	3.81	1415928
1996-04-01	3.81	4.06	3.77	4.00	1039296
1996-04-02	4.04	4.17	4.00	4.10	522870
1996-04-03	4.13	4.38	4.08	4.25	813558
1996-04-04	4.27	4.35	4.00	4.10	1073196
1996-04-08	3.96	4.13	3.73	4.10	941202
1996-04-09	4.17	4.17	3.92	4.04	376926
1996-04-10	4.02	4.17	3.96	4.02	411276
1996-04-11	3.75	3.81	3.56	3.75	822258
1996-04-12	3.73	3.75	3.56	3.65	352782
1996-04-15	3.63	3.67	3.31	3.40	746508
1996-04-16	3.45	3.65	3.38	3.65	688164
1996-04-17	3.65	3.77	3.58	3.67	502920
1996-04-18	3.69	3.75	3.65	3.71	211938
1996-04-19	3.71	3.73	3.69	3.70	109194
1996-04-22	3.65	3.73	3.63	3.63	180138
1996-04-23	3.67	3.73	3.60	3.63	194388
1996-04-24	3.65	3.67	3.60	3.64	125244
1996-04-25	3.65	4.13	3.60	3.92	744708
1996-04-26	3.90	4.06	3.83	3.92	411276
1996-04-29	4.08	4.17	4.00	4.08	567720
1996-04-30	4.08	4.15	4.02	4.02	156588
1996-05-01	4.06	4.06	3.85	3.85	201288
1996-05-02	3.90	4.02	3.81	3.83	278232
1996-05-03	3.88	3.92	3.65	3.65	265182
1996-05-06	3.63	3.75	3.60	3.71	233088
1996-05-07	3.71	3.83	3.67	3.79	161088
1996-05-08	3.81	3.81	3.60	3.69	300132
1996-05-09	3.69	3.73	3.60	3.69	111294
1996-05-10	3.75	3.81	3.69	3.73	236088
1996-05-13	3.83	4.08	3.77	3.98	534570
1996-05-14	4.02	4.10	3.96	4.04	449076
1996-05-15	4.04	4.04	3.90	3.96	352032
1996-05-16	3.92	4.15	3.90	4.08	443976
1996-05-17	4.10	4.19	4.02	4.17	450276
1996-05-20	4.17	4.19	3.96	4.17	642564
1996-05-21	4.15	4.19	3.92	4.02	329382
1996-05-22	4.02	4.19	3.94	4.08	654564
1996-05-23	4.15	4.25	4.02	4.13	688164
1996-05-24	4.06	4.10	3.96	4.06	201588
1996-05-28	4.06	4.08	3.85	3.94	244488
1996-05-29	3.90	4.04	3.90	4.00	163038
1996-05-30	4.00	4.02	3.88	3.88	154488
1996-05-31	3.92	4.02	3.83	4.02	230838
1996-06-03	4.02	4.04	3.92	3.96	263382
1996-06-04	3.96	4.00	3.92	4.00	175938
1996-06-05	4.02	4.19	3.96	4.08	287832
1996-06-06	4.13	4.21	4.10	4.17	340032
1996-06-07	4.08	4.15	4.00	4.02	339132
1996-06-10	4.08	4.15	4.02	4.08	101244
1996-06-11	4.13	4.13	3.94	3.98	259482
1996-06-12	3.96	4.00	3.83	3.90	239238
1996-06-13	3.85	3.90	3.73	3.83	275532
1996-06-14	3.40	3.56	3.21	3.21	1515222
1996-06-17	3.15	3.31	3.15	3.27	801258
1996-06-18	3.27	3.31	3.23	3.23	360732
1996-06-19	3.27	3.27	3.17	3.21	258582
1996-06-20	3.19	3.25	3.06	3.10	266082
1996-06-21	3.08	3.15	3.08	3.08	134988
1996-06-24	3.10	3.19	3.10	3.19	148188
1996-06-25	3.19	3.44	3.19	3.40	391026
1996-06-26	3.38	3.40	3.15	3.15	287832
1996-06-27	3.15	3.25	3.13	3.21	129444
1996-06-28	3.25	3.31	3.17	3.21	197088
1996-07-01	3.21	3.21	3.13	3.13	130638
1996-07-02	3.17	3.17	3.13	3.15	48444
1996-07-03	3.17	3.17	3.10	3.17	141138
1996-07-05	3.15	3.15	3.06	3.08	42744
1996-07-08	3.10	3.19	3.00	3.00	314832
1996-07-09	3.06	3.08	2.98	3.00	315132
1996-07-10	3.00	3.02	2.92	2.98	251982
1996-07-11	3.06	3.06	2.90	2.94	295332
1996-07-12	2.92	2.96	2.88	2.92	167088
1996-07-15	2.96	2.96	2.81	2.83	174438
1996-07-16	2.83	2.94	2.75	2.94	281982
1996-07-17	2.96	3.21	2.96	3.10	332682
1996-07-18	3.13	3.15	3.04	3.08	173688
1996-07-19	3.08	3.08	2.98	3.06	186288
1996-07-22	3.06	3.06	2.98	2.98	49794
1996-07-23	3.06	3.06	2.92	2.94	199338
1996-07-24	2.88	2.94	2.69	2.69	296832
1996-07-25	2.75	2.92	2.73	2.92	209388
1996-07-26	2.90	3.10	2.85	3.06	323082
1996-07-29	3.08	3.08	3.00	3.02	80544
1996-07-30	3.00	3.04	2.92	2.92	85344
1996-07-31	2.96	3.04	2.94	3.02	94794
1996-08-01	3.02	3.15	3.00	3.08	139338
1996-08-02	3.19	3.21	3.13	3.17	146388
1996-08-05	3.19	3.31	3.17	3.23	214938
1996-08-06	3.21	3.33	3.19	3.31	182688
1996-08-07	3.33	3.56	3.31	3.54	373326
1996-08-08	3.52	3.54	3.38	3.42	161538
1996-08-09	3.38	3.46	3.33	3.38	77394
1996-08-12	3.35	3.40	3.31	3.35	94494
1996-08-13	3.38	3.38	3.29	3.29	78744
1996-08-14	3.31	3.33	3.25	3.31	106194
1996-08-15	3.27	3.31	3.23	3.29	58044
1996-08-16	3.29	3.35	3.29	3.33	68694
1996-08-19	3.29	3.31	3.27	3.29	28944
1996-08-20	3.27	3.29	3.21	3.21	54894
1996-08-21	3.25	3.25	3.17	3.17	77544
1996-08-22	3.21	3.21	3.17	3.17	122694
1996-08-23	3.21	3.21	3.13	3.17	79194
1996-08-26	3.13	3.17	2.98	3.02	131988
1996-08-27	3.02	3.02	2.96	3.00	118194
1996-08-28	2.96	3.19	2.96	3.15	250632
1996-08-29	3.15	3.15	3.06	3.06	88494
1996-08-30	3.06	3.10	2.98	3.00	92994
1996-09-03	3.00	3.04	2.92	3.00	106644
1996-09-04	3.00	3.08	2.98	3.06	48444
1996-09-05	3.04	3.08	3.00	3.04	82194
1996-09-06	2.96	2.96	2.54	2.63	951102
1996-09-09	2.60	2.65	2.48	2.52	561720
1996-09-10	2.50	2.56	2.50	2.50	165888
1996-09-11	2.50	2.58	2.50	2.54	146988
1996-09-12	2.58	2.58	2.52	2.55	105594
1996-09-13	2.56	2.56	2.48	2.48	349932
1996-09-16	2.48	2.58	2.46	2.54	253332
1996-09-17	2.58	2.77	2.50	2.73	304482
1996-09-18	2.79	2.81	2.67	2.81	224238
1996-09-19	2.83	2.96	2.77	2.90	293682
1996-09-20	2.96	3.04	2.92	2.98	175188
1996-09-23	2.96	3.00	2.83	2.83	188388
1996-09-24	2.83	2.83	2.69	2.73	218538
1996-09-25	2.75	2.75	2.58	2.69	222288
1996-09-26	2.69	2.73	2.67	2.69	101094
1996-09-27	2.73	2.73	2.69	2.69	40344
1996-09-30	2.71	2.77	2.67	2.77	142038
1996-10-01	2.77	2.77	2.71	2.75	68694
1996-10-02	2.73	2.77	2.65	2.71	308982
1996-10-03	2.69	2.71	2.69	2.71	73944
1996-10-04	2.69	2.73	2.65	2.65	109944
1996-10-07	2.65	2.73	2.65	2.69	151038
1996-10-08	2.69	2.73	2.56	2.63	272382
1996-10-09	2.58	2.75	2.58	2.71	145938
1996-10-10	2.71	2.75	2.67	2.67	35394
1996-10-11	2.67	2.73	2.67	2.69	110244
1996-10-14	2.71	2.71	2.67	2.71	95244
1996-10-15	2.67	2.69	2.48	2.52	749658
1996-10-16	2.52	2.52	2.33	2.42	610464
1996-10-17	2.44	2.56	2.40	2.44	324732
1996-10-18	2.44	2.48	2.40	2.44	243738
1996-10-21	2.44	2.48	2.42	2.42	148638
1996-10-22	2.40	2.44	2.31	2.33	153138
1996-10-23	2.31	2.35	2.27	2.27	203088
1996-10-24	2.31	2.33	2.27	2.27	171438
1996-10-25	2.29	2.29	2.21	2.21	176388
1996-10-28	2.21	2.23	2.00	2.00	289032
1996-10-29	2.00	2.06	1.81	2.06	651264
1996-10-30	2.06	2.40	2.00	2.38	460626
1996-10-31	2.38	2.44	2.25	2.36	301482
1996-11-01	2.38	2.38	2.27	2.35	163938
1996-11-04	2.38	2.38	2.13	2.19	196188
1996-11-05	2.21	2.21	2.15	2.17	130488
1996-11-06	2.19	2.25	2.10	2.15	162738
1996-11-07	2.10	2.13	2.04	2.08	579420
1996-11-08	2.10	2.10	2.02	2.06	486276
1996-11-11	2.02	2.06	1.98	2.00	303132
1996-11-12	1.98	2.00	1.98	1.98	357732
1996-11-13	2.00	2.00	1.98	1.99	364032
1996-11-14	2.00	2.13	1.98	2.06	350982
1996-11-15	2.02	2.19	2.02	2.10	313932
1996-11-18	2.13	2.13	2.06	2.13	172788
1996-11-19	2.13	2.21	2.08	2.13	207438
1996-11-20	2.17	2.17	2.08	2.10	153138
1996-11-21	2.13	2.13	2.00	2.02	158388
1996-11-22	2.02	2.10	2.02	2.06	129144
1996-11-25	2.06	2.13	2.06	2.10	206838
1996-11-26	2.15	2.21	2.08	2.17	241938
1996-11-27	2.13	2.27	2.13	2.21	238338
1996-11-29	2.25	2.31	2.21	2.29	108744
1996-12-02	2.29	2.56	2.27	2.56	358482
1996-12-03	2.56	2.60	2.52	2.56	263232
1996-12-04	2.52	2.56	2.29	2.38	275532
1996-12-05	2.38	2.46	2.35	2.42	137988
1996-12-06	2.29	2.35	2.21	2.31	379626
1996-12-09	2.38	2.48	2.31	2.33	194838
1996-12-10	2.38	2.38	2.19	2.25	442476
1996-12-11	2.23	2.23	2.15	2.21	337182
1996-12-12	2.21	2.33	2.21	2.27	306282
1996-12-13	2.25	2.31	2.25	2.27	98094
1996-12-16	2.27	2.31	2.21	2.21	264582
1996-12-17	2.19	2.25	2.06	2.09	249588
1996-12-18	2.06	2.13	1.96	2.00	583020
1996-12-19	2.00	2.00	1.90	1.94	419226
1996-12-20	1.94	2.06	1.94	2.04	364032
1996-12-23	2.06	2.15	1.98	2.00	283932
1996-12-24	2.00	2.02	1.98	2.00	131988
1996-12-26	2.00	2.02	1.94	1.98	192138
1996-12-27	1.96	2.02	1.94	1.96	232788
1996-12-30	1.94	1.98	1.92	1.92	454926
1996-12-31	1.92	1.96	1.85	1.92	608370
1997-01-02	1.92	1.94	1.88	1.90	76644
1997-01-03	1.90	1.98	1.90	1.96	158538
1997-01-06	1.94	2.00	1.94	1.98	195738
1997-01-07	1.98	2.02	1.98	2.02	114594
1997-01-08	2.02	2.25	2.00	2.19	435126
1997-01-09	2.19	2.19	2.06	2.08	233838
1997-01-10	2.08	2.10	2.02	2.04	125094
1997-01-13	2.08	2.08	2.02	2.06	268182
1997-01-14	2.08	2.08	2.02	2.06	154188
1997-01-15	2.02	2.06	2.02	2.02	101244
1997-01-16	2.02	2.06	2.00	2.02	83094
1997-01-17	2.02	2.04	2.00	2.00	82794
1997-01-20	2.00	2.04	1.98	2.04	219888
1997-01-21	2.04	2.27	2.00	2.23	342582
1997-01-22	2.29	2.35	2.13	2.19	375426
1997-01-23	2.23	2.27	2.17	2.23	118644
1997-01-24	2.27	2.29	2.15	2.19	141438
1997-01-27	2.21	2.31	2.17	2.27	150138
1997-01-28	2.27	2.29	2.19	2.23	148488
1997-01-29	2.21	2.23	2.10	2.19	203988
1997-01-30	2.27	2.46	2.25	2.29	446976
1997-01-31	2.33	2.35	2.21	2.23	165588
1997-02-03	2.25	2.29	2.21	2.23	134988
1997-02-04	2.21	2.27	2.13	2.19	251682
1997-02-05	2.19	2.25	2.19	2.19	187188
1997-02-06	2.23	2.25	2.19	2.19	168888
1997-02-07	2.25	2.25	2.08	2.11	197088
1997-02-10	2.13	2.15	2.08	2.10	91494
1997-02-11	2.08	2.15	2.08	2.10	81594
1997-02-12	2.10	2.13	2.08	2.08	64644
1997-02-13	2.13	2.13	2.06	2.08	131688
1997-02-14	2.13	2.25	2.04	2.06	315732
1997-02-18	2.04	2.13	2.04	2.10	103344
1997-02-19	2.13	2.15	2.06	2.15	133338
1997-02-20	2.13	2.25	2.13	2.23	347082
1997-02-21	2.25	2.33	2.23	2.27	266232
1997-02-24	2.27	2.35	2.27	2.29	177738
1997-02-25	2.31	2.31	2.23	2.23	97944
1997-02-26	2.23	2.27	2.15	2.17	124944
1997-02-27	2.19	2.25	2.19	2.21	82644
1997-02-28	2.19	2.23	2.10	2.17	189138
1997-03-03	2.15	2.21	2.15	2.19	44844
1997-03-04	2.17	2.23	2.15	2.17	62694
1997-03-05	2.21	2.21	2.13	2.15	112194
1997-03-06	2.13	2.17	2.08	2.10	125544
1997-03-07	2.08	2.15	2.08	2.13	124644
1997-03-10	2.13	2.25	2.10	2.19	160188
1997-03-11	2.15	2.19	2.15	2.19	41244
1997-03-12	2.17	2.19	2.15	2.15	57594
1997-03-13	2.15	2.19	2.13	2.13	79794
1997-03-14	2.10	2.22	2.10	2.21	157038
1997-03-17	2.21	2.25	2.17	2.23	157638
1997-03-18	2.25	2.25	2.19	2.23	79344
1997-03-19	2.21	2.25	2.19	2.19	63894
1997-03-20	2.17	2.23	2.13	2.17	64944
1997-03-21	2.17	2.23	2.13	2.19	78744
1997-03-24	2.19	2.21	2.15	2.17	54744
1997-03-25	2.15	2.21	2.15	2.19	27294
1997-03-26	2.19	2.23	2.15	2.15	110094
1997-03-27	2.17	2.19	2.10	2.15	102144
1997-03-31	2.06	2.08	1.96	1.96	270582
1997-04-01	1.94	1.96	1.88	1.94	102894
1997-04-02	1.90	2.02	1.90	2.02	77844
1997-04-03	2.02	2.02	1.94	1.96	48594
1997-04-04	1.98	2.06	1.94	2.00	100794
1997-04-07	2.00	2.08	2.00	2.08	69594
1997-04-08	2.08	2.08	2.00	2.04	48294
1997-04-09	2.04	2.08	2.00	2.00	63594
1997-04-10	2.08	2.08	2.00	2.08	33144
1997-04-11	2.04	2.04	1.98	2.00	109944
1997-04-14	1.96	2.04	1.96	1.96	95544
1997-04-15	1.96	2.02	1.96	2.00	50994
1997-04-16	2.00	2.02	1.96	2.02	55944
1997-04-17	2.02	2.02	1.94	1.98	51444
1997-04-18	2.02	2.04	2.00	2.02	140838
1997-04-21	2.02	2.08	1.96	1.96	131988
1997-04-22	1.96	1.98	1.90	1.96	60144
1997-04-23	1.92	1.98	1.90	1.90	52644
1997-04-24	1.90	1.96	1.90	1.91	50544
1997-04-25	1.94	1.94	1.85	1.90	77544
1997-04-28	1.88	1.90	1.81	1.85	81594
1997-04-29	1.83	1.90	1.81	1.81	82944
1997-04-30	1.83	1.96	1.81	1.94	136638
1997-05-01	1.98	1.98	1.92	1.98	51444
1997-05-02	1.96	2.02	1.92	2.00	100044
1997-05-05	2.02	2.15	1.96	2.15	210888
1997-05-06	2.15	2.15	2.00	2.00	73944
1997-05-07	2.00	2.04	2.00	2.00	33894
1997-05-08	2.00	2.04	2.00	2.00	64494
1997-05-09	2.04	2.04	1.92	1.92	63744
1997-05-12	1.94	2.06	1.94	1.98	140088
1997-05-13	1.98	2.02	1.98	1.98	51144
1997-05-14	2.00	2.06	1.98	2.02	67644
1997-05-15	2.04	2.15	2.00	2.08	220338
1997-05-16	2.06	2.17	2.06	2.13	289932
1997-05-19	2.17	2.17	2.10	2.14	165888
1997-05-20	2.17	2.19	2.13	2.17	122544
1997-05-21	2.19	2.21	2.17	2.19	173688
1997-05-22	2.21	2.27	2.19	2.24	210888
1997-05-23	2.27	2.27	2.23	2.23	71544
1997-05-27	2.25	2.29	2.23	2.27	106494
1997-05-28	2.27	2.33	2.27	2.33	213138
1997-05-29	2.29	2.44	2.29	2.42	369732
1997-05-30	2.40	2.56	2.33	2.56	364032
1997-06-02	2.56	2.90	2.52	2.88	925752
1997-06-03	2.89	2.98	2.73	2.83	520770
1997-06-04	2.81	2.83	2.75	2.79	310632
1997-06-05	2.81	2.85	2.75	2.79	253332
1997-06-06	2.81	2.83	2.71	2.81	383076
1997-06-09	2.83	3.17	2.77	3.15	929352
1997-06-10	3.08	3.17	3.04	3.06	502170
1997-06-11	3.02	3.06	2.83	2.99	371976
1997-06-12	3.00	3.00	2.88	2.91	123144
1997-06-13	2.90	2.94	2.85	2.88	195438
1997-06-16	2.88	3.08	2.88	3.08	256182
1997-06-17	3.04	3.08	3.00	3.06	299382
1997-06-18	3.00	3.04	2.96	3.03	182838
1997-06-19	2.98	3.10	2.98	3.10	250032
1997-06-20	3.04	3.06	3.00	3.00	136788
1997-06-23	3.02	3.02	2.90	2.90	87744
1997-06-24	2.94	2.98	2.90	2.94	55494
1997-06-25	2.94	2.98	2.88	2.92	130638
1997-06-26	2.94	3.02	2.88	2.96	162138
1997-06-27	2.96	3.06	2.92	2.92	171738
1997-06-30	2.92	3.02	2.69	2.96	300132
1997-07-01	2.94	3.00	2.88	2.90	77244
1997-07-02	2.93	2.96	2.88	2.92	66294
1997-07-03	2.92	2.96	2.88	2.88	28644
1997-07-07	2.88	3.00	2.88	2.90	85944
1997-07-08	2.90	2.98	2.90	2.98	75144
1997-07-09	2.98	2.98	2.90	2.90	85494
1997-07-10	2.94	2.94	2.75	2.79	125544
1997-07-11	2.77	2.94	2.77	2.90	150438
1997-07-14	2.85	2.98	2.83	2.92	150138
1997-07-15	2.89	2.96	2.88	2.92	73194
1997-07-16	2.85	2.94	2.81	2.90	185238
1997-07-17	2.98	3.23	2.96	3.13	830058
1997-07-18	3.13	3.15	3.01	3.08	197538
1997-07-21	3.02	3.08	3.00	3.00	205638
1997-07-22	2.98	3.13	2.96	3.09	310932
1997-07-23	3.04	3.15	3.04	3.08	197088
1997-07-24	3.04	3.10	3.00	3.01	47244
1997-07-25	3.00	3.04	2.79	2.96	196488
1997-07-28	2.92	3.00	2.85	2.88	123594
1997-07-29	2.85	2.94	2.84	2.90	96894
1997-07-30	2.85	2.96	2.85	2.96	66144
1997-07-31	2.90	2.96	2.88	2.88	70344
1997-08-01	2.88	2.96	2.85	2.93	117444
1997-08-04	2.88	3.00	2.88	2.96	177588
1997-08-05	2.94	3.00	2.94	2.99	118044
1997-08-06	2.94	3.00	2.92	2.94	95544
1997-08-07	2.94	2.95	2.85	2.92	117744
1997-08-08	2.85	2.92	2.85	2.85	118944
1997-08-11	2.85	2.94	2.81	2.88	175938
1997-08-12	2.83	2.85	2.75	2.79	148038
1997-08-13	2.85	2.90	2.77	2.79	81144
1997-08-14	2.77	2.83	2.77	2.79	48894
1997-08-15	2.83	2.90	2.75	2.75	151188
1997-08-18	2.75	2.83	2.75	2.80	110994
1997-08-19	2.77	2.92	2.77	2.89	73194
1997-08-20	2.90	2.94	2.85	2.85	79044
1997-08-21	2.85	2.99	2.85	2.93	153738
1997-08-22	2.88	2.92	2.75	2.75	115944
1997-08-25	2.81	2.85	2.77	2.83	35694
1997-08-26	2.77	2.81	2.75	2.77	62544
1997-08-27	2.79	2.83	2.75	2.81	77094
1997-08-28	2.83	2.85	2.77	2.79	109944
1997-08-29	2.82	2.83	2.75	2.81	82794
1997-09-02	2.83	2.89	2.79	2.81	99594
1997-09-03	2.88	3.00	2.88	2.96	258882
1997-09-04	2.96	2.96	2.90	2.96	136488
1997-09-05	2.90	2.96	2.90	2.92	82044
1997-09-08	2.90	2.96	2.88	2.96	113244
1997-09-09	2.94	3.15	2.92	3.08	493320
1997-09-10	3.11	3.25	3.11	3.19	554070
1997-09-11	3.19	3.23	3.13	3.17	347232
1997-09-12	3.15	3.24	3.13	3.20	274482
1997-09-15	3.17	3.25	3.17	3.23	167388
1997-09-16	3.21	3.25	3.17	3.18	179988
1997-09-17	3.23	3.52	3.18	3.46	869202
1997-09-18	3.48	3.50	3.38	3.40	258132
1997-09-19	3.33	3.42	3.33	3.35	154338
1997-09-22	3.33	3.54	3.33	3.49	293532
1997-09-23	3.46	3.52	3.44	3.50	178788
1997-09-24	3.46	3.60	3.44	3.57	203088
1997-09-25	3.58	3.58	3.48	3.48	189288
1997-09-26	3.17	3.35	2.85	3.25	1651866
1997-09-29	3.29	3.29	3.23	3.23	151488
1997-09-30	3.27	3.35	3.23	3.27	142038
1997-10-01	3.27	3.33	3.23	3.23	77394
1997-10-02	3.29	3.29	3.23	3.27	41094
1997-10-03	3.29	3.31	3.23	3.26	118644
1997-10-06	3.31	3.42	3.23	3.38	157938
1997-10-07	3.42	3.50	3.29	3.46	291732
1997-10-08	3.42	3.46	3.29	3.33	100944
1997-10-09	3.31	3.46	3.29	3.38	107994
1997-10-10	3.38	3.40	3.33	3.40	30894
1997-10-13	3.38	3.40	3.29	3.36	82494
1997-10-14	3.33	3.40	3.29	3.33	79944
1997-10-15	3.29	3.33	3.10	3.21	153438
1997-10-16	3.25	3.35	3.21	3.29	189438
1997-10-17	3.27	3.29	3.15	3.23	216738
1997-10-20	3.17	3.31	3.17	3.27	148188
1997-10-21	3.25	3.35	3.25	3.35	104694
1997-10-22	3.44	3.67	3.42	3.65	434076
1997-10-23	3.63	3.65	3.46	3.48	610914
1997-10-24	3.50	3.60	3.50	3.54	177438
1997-10-27	3.54	3.58	3.10	3.21	370326
1997-10-28	3.10	3.40	3.04	3.35	253032
1997-10-29	3.33	3.40	3.29	3.38	93294
1997-10-30	3.17	3.38	3.02	3.33	214938
1997-10-31	3.33	3.38	3.27	3.38	161838
1997-11-03	3.33	3.58	3.31	3.48	257832
1997-11-04	3.46	3.54	3.38	3.39	77994
1997-11-05	3.46	3.50	3.33	3.40	99894
1997-11-06	3.38	3.45	3.34	3.38	75444
1997-11-07	3.29	3.35	3.27	3.33	200688
1997-11-10	3.29	3.38	3.27	3.33	74544
1997-11-11	3.35	3.35	3.25	3.31	95244
1997-11-12	3.23	3.33	3.19	3.23	75294
1997-11-13	3.25	3.27	3.15	3.23	111144
1997-11-14	3.25	3.29	3.15	3.20	149238
1997-11-17	3.25	3.42	3.21	3.34	227388
1997-11-18	3.33	3.38	3.31	3.36	205788
1997-11-19	3.33	3.58	3.33	3.57	697014
1997-11-20	3.46	3.69	3.46	3.66	616314
1997-11-21	3.67	3.83	3.66	3.76	510720
1997-11-24	3.73	3.79	3.48	3.49	171888
1997-11-25	3.48	3.54	3.46	3.48	235938
1997-11-26	3.56	3.56	3.48	3.50	88044
1997-11-28	3.49	3.56	3.48	3.53	62094
1997-12-01	3.58	3.67	3.54	3.67	118794
1997-12-02	3.56	3.75	3.56	3.65	155388
1997-12-03	3.63	3.65	3.54	3.57	118644
1997-12-04	3.65	3.75	3.58	3.65	196488
1997-12-05	3.65	3.79	3.65	3.74	166638
1997-12-08	3.79	3.98	3.73	3.93	364332
1997-12-09	3.94	3.96	3.85	3.90	164088
1997-12-10	3.92	3.92	3.73	3.85	305382
1997-12-11	3.81	3.83	3.60	3.69	340482
1997-12-12	3.65	3.75	3.60	3.67	182388
1997-12-15	3.69	3.69	3.60	3.68	152688
1997-12-16	3.60	3.83	3.60	3.77	254082
1997-12-17	3.83	4.00	3.77	3.92	402426
1997-12-18	3.88	3.98	3.75	3.83	198288
1997-12-19	3.75	3.82	3.71	3.73	202488
1997-12-22	3.83	3.96	3.81	3.89	511470
1997-12-23	3.92	3.94	3.83	3.85	224088
1997-12-24	3.83	3.92	3.82	3.84	80394
1997-12-26	3.82	3.88	3.81	3.85	55344
1997-12-29	3.88	4.05	3.81	4.04	301332
1997-12-30	3.58	3.75	3.44	3.63	439626
1997-12-31	3.56	3.75	3.56	3.64	216738
1998-01-02	3.65	3.65	3.54	3.63	156288
1998-01-05	3.65	3.71	3.56	3.58	164238
1998-01-06	3.54	3.65	3.54	3.58	166038
1998-01-07	3.58	3.58	3.50	3.58	238788
1998-01-08	3.60	4.06	3.54	3.88	727164
1998-01-09	3.90	3.90	3.54	3.59	229488
1998-01-12	3.60	3.73	3.48	3.51	233238
1998-01-13	3.60	3.65	3.50	3.53	265032
1998-01-14	3.60	3.72	3.53	3.63	158088
1998-01-15	3.75	3.75	3.63	3.67	73344
1998-01-16	3.75	3.88	3.67	3.79	223038
1998-01-20	3.79	3.88	3.73	3.83	144288
1998-01-21	3.83	3.85	3.73	3.76	65544
1998-01-22	3.83	3.85	3.75	3.80	102444
1998-01-23	3.85	3.85	3.40	3.56	229638
1998-01-26	3.56	3.56	3.19	3.27	415026
1998-01-27	3.27	3.33	3.21	3.29	413526
1998-01-28	3.33	3.56	3.31	3.49	215088
1998-01-29	3.48	3.50	3.33	3.40	440226
1998-01-30	3.40	3.40	3.17	3.21	456576
1998-02-02	3.25	3.33	3.17	3.28	475326
1998-02-03	3.27	3.33	3.19	3.26	289632
1998-02-04	3.21	3.29	3.19	3.19	178488
1998-02-05	3.21	3.27	3.18	3.21	451476
1998-02-06	3.21	3.31	3.21	3.27	163638
1998-02-09	3.33	3.40	3.29	3.36	191538
1998-02-10	3.42	3.46	3.38	3.42	262782
1998-02-11	3.42	3.48	3.38	3.39	162438
1998-02-12	3.42	3.42	3.29	3.42	152388
1998-02-13	3.38	3.44	3.29	3.34	174438
1998-02-17	3.42	3.42	3.29	3.38	320382
1998-02-18	3.38	3.50	3.33	3.48	291732
1998-02-19	3.50	3.57	3.46	3.52	204738
1998-02-20	3.50	3.52	3.21	3.25	437376
1998-02-23	3.38	3.42	3.29	3.35	260232
1998-02-24	3.35	3.35	3.19	3.23	220038
1998-02-25	3.25	3.38	3.24	3.27	195738
1998-02-26	3.31	3.35	3.25	3.35	94944
1998-02-27	3.38	3.38	3.29	3.33	147138
1998-03-02	3.33	3.35	3.26	3.27	100344
1998-03-03	3.31	3.31	3.23	3.25	121494
1998-03-04	3.27	3.29	3.22	3.23	82044
1998-03-05	3.19	3.25	3.17	3.19	131238
1998-03-06	3.23	3.27	3.17	3.27	87294
1998-03-09	3.23	3.29	3.15	3.19	248688
1998-03-10	3.19	3.21	3.15	3.17	151338
1998-03-11	3.21	3.25	3.20	3.22	301482
1998-03-12	3.25	3.27	3.19	3.20	145488
1998-03-13	3.23	3.23	3.02	3.08	364182
1998-03-16	3.10	3.10	3.04	3.06	244638
1998-03-17	3.04	3.08	3.00	3.04	201588
1998-03-18	3.00	3.04	2.92	2.98	390276
1998-03-19	2.99	3.10	2.98	3.01	292182
1998-03-20	3.06	3.06	2.94	2.98	193788
1998-03-23	2.94	2.95	2.88	2.92	199638
1998-03-24	2.90	2.98	2.90	2.95	102144
1998-03-25	2.97	2.98	2.92	2.97	166188
1998-03-26	2.97	2.99	2.92	2.99	110844
1998-03-27	3.02	3.04	3.00	3.00	122394
1998-03-30	3.04	3.04	2.94	2.96	108294
1998-03-31	2.98	2.98	2.94	2.97	98094
1998-04-01	2.96	3.00	2.94	2.95	103794
1998-04-02	2.96	3.00	2.92	2.99	169638
1998-04-03	3.02	3.02	2.94	2.98	100494
1998-04-06	2.94	3.00	2.88	2.88	207588
1998-04-07	2.94	2.94	2.85	2.90	269832
1998-04-08	2.88	2.98	2.88	2.96	137538
1998-04-09	2.98	3.00	2.94	2.96	173238
1998-04-13	3.00	3.03	2.96	3.02	266982
1998-04-14	3.04	3.05	3.00	3.00	342582
1998-04-15	3.02	3.02	2.95	2.98	165588
1998-04-16	2.98	3.02	2.92	3.00	156588
1998-04-17	3.00	3.21	2.92	3.14	392226
1998-04-20	3.21	3.29	3.17	3.21	187038
1998-04-21	3.21	3.25	3.17	3.23	135888
1998-04-22	3.19	3.27	3.10	3.15	148338
1998-04-23	3.17	3.17	3.06	3.11	219138
1998-04-24	3.08	3.17	3.08	3.09	120144
1998-04-27	3.08	3.10	3.00	3.06	337482
1998-04-28	3.17	3.21	3.07	3.10	110394
1998-04-29	3.11	3.13	3.04	3.10	119244
1998-04-30	3.13	3.13	3.06	3.08	125994
1998-05-01	3.04	3.08	3.04	3.04	59844
1998-05-04	3.04	3.11	3.04	3.09	66594
1998-05-05	3.06	3.13	3.05	3.07	68544
1998-05-06	3.06	3.13	3.04	3.07	79344
1998-05-07	3.08	3.15	3.04	3.14	101544
1998-05-08	3.15	3.15	3.04	3.10	95994
1998-05-11	3.11	3.17	3.09	3.16	151338
1998-05-12	3.15	3.21	3.15	3.19	155088
1998-05-13	3.21	3.24	3.17	3.21	139638
1998-05-14	3.25	3.25	3.20	3.21	107244
1998-05-15	3.25	3.25	3.17	3.17	100194
1998-05-18	3.21	3.21	3.09	3.10	67644
1998-05-19	3.10	3.15	3.10	3.10	50694
1998-05-20	3.17	3.17	3.02	3.07	139638
1998-05-21	3.06	3.15	3.06	3.13	139488
1998-05-22	3.19	3.26	3.13	3.19	212838
1998-05-26	3.19	3.21	3.13	3.21	145938
1998-05-27	3.13	3.21	3.08	3.21	192588
1998-05-28	3.20	3.25	3.17	3.19	124194
1998-05-29	3.17	3.30	3.17	3.28	125244
1998-06-01	3.28	3.28	3.17	3.17	240588
1998-06-02	3.23	3.23	3.15	3.16	86244
1998-06-03	3.17	3.26	3.15	3.26	129294
1998-06-04	3.27	3.27	3.17	3.21	58344
1998-06-05	3.15	3.19	3.13	3.13	46044
1998-06-08	3.13	3.17	3.00	3.00	170988
1998-06-09	3.00	3.10	3.00	3.08	67794
1998-06-10	3.02	3.08	2.96	2.98	80844
1998-06-11	3.00	3.00	2.88	2.90	78294
1998-06-12	2.90	2.90	2.31	2.79	544470
1998-06-15	2.75	2.88	2.67	2.81	417726
1998-06-16	2.79	2.90	2.79	2.85	541620
1998-06-17	2.88	2.88	2.71	2.75	262932
1998-06-18	2.73	2.81	2.73	2.76	109494
1998-06-19	2.75	2.81	2.75	2.75	353532
1998-06-22	2.75	2.88	2.75	2.80	112944
1998-06-23	2.75	2.88	2.75	2.80	123744
1998-06-24	2.79	2.90	2.79	2.90	358782
1998-06-25	2.90	2.92	2.75	2.76	206388
1998-06-26	2.73	2.83	2.73	2.77	52644
1998-06-29	2.75	2.83	2.72	2.73	78594
1998-06-30	2.81	2.81	2.65	2.70	231738
1998-07-01	2.69	2.73	2.65	2.71	64944
1998-07-02	2.67	2.73	2.64	2.67	142188
1998-07-06	2.70	2.72	2.65	2.67	80244
1998-07-07	2.63	2.69	2.57	2.64	79644
1998-07-08	2.69	2.69	2.58	2.63	262932
1998-07-09	2.58	2.69	2.56	2.63	280332
1998-07-10	2.50	2.50	2.33	2.43	516420
1998-07-13	2.38	2.46	2.29	2.36	475926
1998-07-14	2.42	2.42	2.25	2.27	376776
1998-07-15	2.22	2.23	2.06	2.15	483276
1998-07-16	2.15	2.33	2.08	2.33	572970
1998-07-17	2.33	2.43	2.26	2.41	191238
1998-07-20	2.33	2.48	2.29	2.31	203538
1998-07-21	2.38	2.38	2.25	2.29	147738
1998-07-22	2.29	2.35	2.27	2.33	506970
1998-07-23	2.27	2.31	2.19	2.20	158088
1998-07-24	2.17	2.23	2.09	2.19	413526
1998-07-27	2.17	2.21	2.08	2.15	171438
1998-07-28	2.15	2.21	2.08	2.13	119244
1998-07-29	2.13	2.19	2.13	2.17	55944
1998-07-30	2.17	2.20	2.08	2.08	58644
1998-07-31	2.08	2.21	2.00	2.02	150738
1998-08-03	2.00	2.13	2.00	2.00	95244
1998-08-04	2.00	2.06	1.83	1.92	118344
1998-08-05	1.92	1.99	1.75	1.92	377526
1998-08-06	1.91	1.94	1.83	1.92	286932
1998-08-07	2.00	2.08	1.92	2.07	122994
1998-08-10	2.08	2.17	2.04	2.08	265332
1998-08-11	2.04	2.08	2.00	2.08	99444
1998-08-12	2.02	2.24	2.00	2.21	223788
1998-08-13	2.17	2.20	2.04	2.15	80844
1998-08-14	2.10	2.19	2.10	2.13	49494
1998-08-17	2.10	2.17	2.06	2.15	73494
1998-08-18	2.15	2.29	2.15	2.26	125244
1998-08-19	2.25	2.33	2.25	2.31	186438
1998-08-20	2.31	2.38	2.19	2.27	105294
1998-08-21	2.27	2.27	2.04	2.13	133788
1998-08-24	2.13	2.16	2.02	2.06	127344
1998-08-25	2.04	2.13	2.04	2.07	95694
1998-08-26	2.06	2.08	1.97	1.99	94944
1998-08-27	1.98	1.98	1.83	1.90	171738
1998-08-28	1.98	1.98	1.75	1.85	289782
1998-08-31	1.94	1.96	1.68	1.71	197988
1998-09-01	1.79	1.79	1.54	1.69	311082
1998-09-02	1.67	1.71	1.59	1.65	216888
1998-09-03	1.67	1.69	1.59	1.66	165738
1998-09-04	1.71	1.92	1.66	1.77	172788
1998-09-08	1.92	2.01	1.79	2.01	154788
1998-09-09	2.02	2.02	1.90	1.94	182988
1998-09-10	1.94	1.98	1.88	1.93	136638
1998-09-11	1.92	2.06	1.92	2.04	110694
1998-09-14	2.08	2.08	2.02	2.02	167388
1998-09-15	2.02	2.02	1.83	1.94	68994
1998-09-16	1.94	2.00	1.88	2.00	244638
1998-09-17	1.92	1.93	1.83	1.92	63294
1998-09-18	1.98	2.00	1.88	1.94	77694
1998-09-21	1.83	1.92	1.83	1.90	41394
1998-09-22	1.90	1.96	1.88	1.92	84444
1998-09-23	1.90	1.96	1.85	1.90	47994
1998-09-24	1.89	1.90	1.81	1.83	119244
1998-09-25	1.81	1.88	1.79	1.83	91494
1998-09-28	1.79	1.92	1.75	1.75	186138
1998-09-29	1.71	1.76	1.67	1.71	130788
1998-09-30	1.67	1.73	1.63	1.68	158988
1998-10-01	1.69	1.69	1.58	1.67	72594
1998-10-02	1.71	1.71	1.59	1.68	85794
1998-10-05	1.58	1.65	1.54	1.58	134538
1998-10-06	1.50	1.50	1.17	1.46	393726
1998-10-07	1.50	1.63	1.44	1.59	330432
1998-10-08	1.50	1.58	1.50	1.56	224238
1998-10-09	1.50	1.71	1.50	1.69	220188
1998-10-12	1.65	1.67	1.63	1.65	72294
1998-10-13	1.60	1.67	1.54	1.64	289782
1998-10-14	1.63	1.63	1.54	1.60	100194
1998-10-15	1.54	1.67	1.54	1.64	139038
1998-10-16	1.60	1.67	1.58	1.60	257982
1998-10-19	1.60	1.67	1.58	1.67	188088
1998-10-20	1.63	1.65	1.44	1.50	261732
1998-10-21	1.55	1.55	1.47	1.52	138288
1998-10-22	1.50	1.56	1.38	1.44	171288
1998-10-23	1.46	1.46	1.29	1.33	685314
1998-10-26	1.34	1.34	1.31	1.32	389526
1998-10-27	1.32	1.35	1.32	1.35	522120
1998-10-28	1.35	1.38	1.31	1.32	336582
1998-10-29	1.32	1.34	1.29	1.34	364632
1998-10-30	1.35	1.46	1.27	1.33	685314
1998-11-02	1.33	1.50	1.30	1.48	290982
1998-11-03	1.42	1.51	1.42	1.44	123294
1998-11-04	1.44	1.54	1.44	1.50	134838
1998-11-05	1.52	1.58	1.50	1.56	168888
1998-11-06	1.54	1.58	1.42	1.44	169788
1998-11-09	1.40	1.49	1.35	1.36	175038
1998-11-10	1.35	1.50	1.35	1.42	307932
1998-11-11	1.42	1.65	1.40	1.59	307332
1998-11-12	1.54	1.65	1.53	1.58	392826
1998-11-13	1.56	1.63	1.50	1.56	363732
1998-11-16	1.51	1.60	1.48	1.50	114294
1998-11-17	1.50	1.56	1.48	1.56	112944
1998-11-18	1.50	1.56	1.50	1.51	113094
1998-11-19	1.51	1.56	1.51	1.55	109194
1998-11-20	1.52	1.58	1.50	1.56	190488
1998-11-23	1.52	1.61	1.52	1.56	318732
1998-11-24	1.52	1.60	1.44	1.49	252882
1998-11-25	1.45	1.53	1.45	1.50	159138
1998-11-27	1.46	1.56	1.46	1.51	34494
1998-11-30	1.46	1.54	1.44	1.49	327132
1998-12-01	1.46	1.54	1.42	1.54	342882
1998-12-02	1.50	1.54	1.40	1.48	272082
1998-12-03	1.42	1.50	1.42	1.42	123444
1998-12-04	1.42	1.50	1.41	1.44	219888
1998-12-07	1.41	1.48	1.40	1.41	104994
1998-12-08	1.35	1.42	1.33	1.40	217338
1998-12-09	1.33	1.40	1.33	1.39	143088
1998-12-10	1.34	1.42	1.33	1.34	187638
1998-12-11	1.33	1.35	1.29	1.30	124494
1998-12-14	1.29	1.32	1.23	1.23	201288
1998-12-15	1.25	1.28	1.19	1.21	323382
1998-12-16	1.18	1.25	1.17	1.19	267582
1998-12-17	1.21	1.41	1.17	1.32	340782
1998-12-18	1.40	1.42	1.29	1.31	246888
1998-12-21	1.28	1.33	1.27	1.28	259332
1998-12-22	1.27	1.29	1.25	1.27	233688
1998-12-23	1.26	1.29	1.25	1.28	203538
1998-12-24	1.26	1.29	1.25	1.25	86844
1998-12-28	1.28	1.31	1.17	1.18	462876
1998-12-29	1.17	1.23	1.17	1.19	276432
1998-12-30	1.19	1.23	1.19	1.21	365832
1998-12-31	1.21	1.25	1.19	1.21	409176
1999-01-04	1.22	1.32	1.21	1.27	176688
1999-01-05	1.27	1.31	1.27	1.27	75594
1999-01-06	1.25	1.33	1.21	1.30	143538
1999-01-07	1.29	1.31	1.22	1.30	156138
1999-01-08	1.33	1.33	1.25	1.31	218538
1999-01-11	1.29	1.38	1.29	1.32	181038
1999-01-12	1.32	1.40	1.32	1.40	239838
1999-01-13	1.35	1.46	1.33	1.43	158838
1999-01-14	1.46	1.58	1.43	1.52	240288
1999-01-15	1.56	1.63	1.50	1.63	270732
1999-01-19	1.63	1.71	1.52	1.59	200088
1999-01-20	1.59	1.59	1.50	1.58	185088
1999-01-21	1.50	1.54	1.31	1.34	330432
1999-01-22	1.32	1.42	1.31	1.34	153288
1999-01-25	1.34	1.42	1.33	1.42	73194
1999-01-26	1.42	1.42	1.33	1.36	116544
1999-01-27	1.40	1.40	1.35	1.38	90744
1999-01-28	1.35	1.40	1.34	1.36	104394
1999-01-29	1.40	1.42	1.36	1.42	142938
1999-02-01	1.41	1.50	1.36	1.46	137838
1999-02-02	1.44	1.50	1.39	1.39	192888
1999-02-03	1.38	1.44	1.35	1.39	93594
1999-02-04	1.36	1.40	1.36	1.36	75594
1999-02-05	1.36	1.40	1.33	1.38	227538
1999-02-08	1.34	1.43	1.34	1.36	73194
1999-02-09	1.35	1.38	1.34	1.35	55344
1999-02-10	1.33	1.38	1.33	1.35	382326
1999-02-11	1.34	1.40	1.34	1.40	63744
1999-02-12	1.40	1.40	1.34	1.35	76194
1999-02-16	1.35	1.40	1.35	1.35	50544
1999-02-17	1.35	1.40	1.35	1.35	112494
1999-02-18	1.40	1.41	1.35	1.41	73794
1999-02-19	1.40	1.40	1.36	1.38	42594
1999-02-22	1.36	1.41	1.35	1.40	64494
1999-02-23	1.38	1.42	1.38	1.39	54744
1999-02-24	1.40	1.42	1.35	1.36	92694
1999-02-25	1.38	1.40	1.35	1.36	29994
1999-02-26	1.39	1.39	1.35	1.38	61794
1999-03-01	1.35	1.40	1.33	1.35	143238
1999-03-02	1.34	1.38	1.33	1.34	40194
1999-03-03	1.35	1.38	1.33	1.35	112944
1999-03-04	1.34	1.40	1.34	1.40	149838
1999-03-05	1.35	1.40	1.35	1.36	28194
1999-03-08	1.35	1.38	1.33	1.33	89844
1999-03-09	1.33	1.34	1.25	1.26	97194
1999-03-10	1.26	1.29	1.25	1.26	197088
1999-03-11	1.27	1.40	1.27	1.33	203238
1999-03-12	1.33	1.40	1.33	1.36	198438
1999-03-15	1.40	1.40	1.34	1.35	257682
1999-03-16	1.38	1.40	1.35	1.38	97344
1999-03-17	1.40	1.40	1.31	1.33	216438
1999-03-18	1.33	1.40	1.32	1.40	299682
1999-03-19	1.35	1.40	1.34	1.35	202338
1999-03-22	1.33	1.38	1.33	1.34	164388
1999-03-23	1.34	1.36	1.30	1.30	89544
1999-03-24	1.30	1.40	1.29	1.38	249588
1999-03-25	1.40	1.42	1.40	1.42	157638
1999-03-26	1.43	1.60	1.42	1.60	454326
1999-03-29	1.60	1.73	1.60	1.63	413676
1999-03-30	1.71	1.75	1.63	1.67	311682
1999-03-31	1.71	1.71	1.60	1.63	177738
1999-04-01	1.61	1.69	1.61	1.67	247788
1999-04-05	1.67	1.69	1.66	1.66	122094
1999-04-06	1.65	1.69	1.64	1.66	237738
1999-04-07	1.65	1.69	1.63	1.65	204738
1999-04-08	1.67	1.69	1.61	1.64	64344
1999-04-09	1.63	1.67	1.56	1.65	162138
1999-04-12	1.63	1.66	1.58	1.64	154488
1999-04-13	1.63	1.67	1.63	1.64	259032
1999-04-14	1.65	1.75	1.63	1.70	241188
1999-04-15	1.74	1.74	1.67	1.70	190788
1999-04-16	1.69	2.02	1.69	1.94	570720
1999-04-19	1.94	2.02	1.85	1.88	202038
1999-04-20	1.93	2.04	1.92	2.00	225588
1999-04-21	1.98	2.04	1.98	1.98	109344
1999-04-22	2.00	2.04	1.98	2.00	140538
1999-04-23	2.00	2.02	1.98	2.02	174738
1999-04-26	2.00	2.02	1.94	1.95	172338
1999-04-27	1.92	2.00	1.88	1.92	55044
1999-04-28	1.92	1.99	1.85	1.95	102894
1999-04-29	1.92	2.00	1.88	1.95	85344
1999-04-30	1.91	1.98	1.90	1.93	73794
1999-05-03	1.90	1.98	1.90	1.92	58794
1999-05-04	1.91	1.99	1.90	1.92	101844
1999-05-05	1.92	1.95	1.88	1.94	101394
1999-05-06	1.94	2.02	1.92	2.02	284532
1999-05-07	2.00	2.29	2.00	2.28	494070
1999-05-10	2.29	2.29	2.13	2.27	124644
1999-05-11	2.29	2.29	2.04	2.17	166938
1999-05-12	2.21	2.21	2.13	2.13	119844
1999-05-13	2.13	2.13	2.00	2.10	121194
1999-05-14	2.14	2.19	2.04	2.08	119544
1999-05-17	2.04	2.08	1.96	2.04	105744
1999-05-18	2.03	2.06	2.00	2.04	84144
1999-05-19	2.02	2.06	2.00	2.03	184338
1999-05-20	2.04	2.10	2.04	2.07	88794
1999-05-21	2.04	2.13	2.04	2.10	44244
1999-05-24	2.10	2.13	2.08	2.10	72594
1999-05-25	2.06	2.13	2.06	2.09	91944
1999-05-26	2.16	2.16	2.07	2.09	75294
1999-05-27	2.08	2.10	2.07	2.08	54594
1999-05-28	2.07	2.09	2.07	2.08	133638
1999-06-01	2.08	2.10	2.06	2.08	83694
1999-06-02	2.07	2.10	2.07	2.07	60294
1999-06-03	2.07	2.08	2.06	2.07	66294
1999-06-04	2.07	2.09	2.06	2.09	83844
1999-06-07	2.10	2.13	2.08	2.13	56844
1999-06-08	2.06	2.16	2.06	2.15	91944
1999-06-09	2.13	2.16	2.13	2.16	67194
1999-06-10	2.16	2.17	2.13	2.17	18294
1999-06-11	2.17	2.17	2.10	2.13	32994
1999-06-14	2.11	2.14	2.10	2.10	65694
1999-06-15	2.16	2.16	2.10	2.13	46044
1999-06-16	2.10	2.13	2.10	2.11	40044
1999-06-17	2.10	2.13	2.10	2.13	29244
1999-06-18	2.13	2.14	2.10	2.10	113394
1999-06-21	2.11	2.14	2.06	2.13	150888
1999-06-22	2.10	2.11	2.06	2.09	30894
1999-06-23	2.06	2.13	2.04	2.10	74394
1999-06-24	2.04	2.13	2.04	2.09	70194
1999-06-25	2.15	2.15	2.04	2.10	79494
1999-06-28	2.06	2.14	2.05	2.14	58644
1999-06-29	2.09	2.15	2.07	2.14	70794
1999-06-30	2.17	2.18	2.10	2.15	151638
1999-07-01	2.13	2.18	2.08	2.10	73494
1999-07-02	2.07	2.14	2.07	2.11	46794
1999-07-06	2.13	2.13	2.06	2.11	91794
1999-07-07	2.06	2.11	2.06	2.06	111744
1999-07-08	2.07	2.07	2.02	2.03	116694
1999-07-09	2.08	2.08	2.02	2.04	92844
1999-07-12	2.02	2.06	1.96	2.00	98244
1999-07-13	1.98	2.02	1.96	2.00	55644
1999-07-14	1.99	2.00	1.98	1.98	47544
1999-07-15	1.98	2.02	1.97	2.02	58194
1999-07-16	1.99	2.04	1.98	1.99	80544
1999-07-19	1.98	2.01	1.96	1.98	178188
1999-07-20	1.95	2.00	1.94	1.96	156438
1999-07-21	1.94	1.98	1.94	1.98	57594
1999-07-22	1.96	1.97	1.92	1.95	268182
1999-07-23	2.00	2.21	1.96	2.07	644064
1999-07-26	2.08	2.10	2.03	2.10	211188
1999-07-27	2.06	2.07	2.04	2.06	316782
1999-07-28	2.04	2.08	2.02	2.03	110544
1999-07-29	2.00	2.03	1.98	1.98	68244
1999-07-30	1.98	2.00	1.98	2.00	32544
1999-08-02	1.98	2.00	1.98	2.00	52644
1999-08-03	2.00	2.00	1.96	1.99	32244
1999-08-04	1.96	1.99	1.94	1.95	72744
1999-08-05	1.96	1.96	1.86	1.86	27444
1999-08-06	1.84	1.86	1.73	1.79	98094
1999-08-09	1.83	1.83	1.77	1.82	54744
1999-08-10	1.78	1.83	1.75	1.82	31644
1999-08-11	1.80	1.84	1.75	1.78	78744
1999-08-12	1.77	1.83	1.76	1.83	90594
1999-08-13	1.81	1.88	1.77	1.88	40944
1999-08-16	1.83	1.92	1.82	1.82	27744
1999-08-17	1.85	1.93	1.81	1.93	81594
1999-08-18	1.96	1.96	1.88	1.94	65544
1999-08-19	1.92	1.95	1.91	1.94	53694
1999-08-20	1.92	1.94	1.92	1.94	57894
1999-08-23	1.94	1.95	1.92	1.94	77244
1999-08-24	1.92	1.97	1.92	1.97	98094
1999-08-25	1.96	1.98	1.92	1.93	39744
1999-08-26	1.93	1.96	1.85	1.88	68694
1999-08-27	1.86	1.94	1.86	1.88	28794
1999-08-30	1.88	1.90	1.71	1.85	67944
1999-08-31	1.81	1.89	1.79	1.89	57294
1999-09-01	1.88	1.89	1.80	1.84	67344
1999-09-02	1.79	1.81	1.75	1.80	116844
1999-09-03	1.81	2.00	1.79	1.92	188088
1999-09-07	1.91	1.91	1.85	1.88	93294
1999-09-08	1.85	1.89	1.79	1.80	33294
1999-09-09	1.82	1.83	1.79	1.81	85494
1999-09-10	1.80	1.88	1.79	1.84	98094
1999-09-13	1.85	1.88	1.81	1.82	56544
1999-09-14	1.84	1.84	1.79	1.82	66144
1999-09-15	1.83	1.89	1.83	1.88	79044
1999-09-16	1.88	1.88	1.80	1.80	85794
1999-09-17	1.81	1.86	1.80	1.86	59994
1999-09-20	1.85	1.86	1.80	1.80	27294
1999-09-21	1.80	1.81	1.69	1.74	61494
1999-09-22	1.74	1.76	1.60	1.61	112794
1999-09-23	1.58	1.59	1.50	1.52	95394
1999-09-24	1.50	1.58	1.50	1.58	72594
1999-09-27	1.58	1.67	1.54	1.63	49794
1999-09-28	1.66	1.69	1.60	1.67	57894
1999-09-29	1.67	1.79	1.65	1.79	78594
1999-09-30	1.78	1.79	1.68	1.78	64344
1999-10-01	1.77	1.81	1.77	1.78	84294
1999-10-04	1.78	1.79	1.75	1.79	33294
1999-10-05	1.77	1.81	1.77	1.81	66594
1999-10-06	1.78	1.81	1.77	1.78	65244
1999-10-07	2.05	2.29	1.97	2.26	1167390
1999-10-08	2.19	2.23	2.15	2.17	278682
1999-10-11	2.14	2.24	2.13	2.23	293532
1999-10-12	2.21	2.36	2.21	2.35	506220
1999-10-13	2.35	2.35	2.28	2.32	123594
1999-10-14	2.30	2.35	2.23	2.26	190188
1999-10-15	2.20	2.25	2.13	2.24	151338
1999-10-18	2.17	2.24	2.15	2.23	127944
1999-10-19	2.18	2.24	2.18	2.23	156138
1999-10-20	2.21	2.23	2.19	2.22	79494
1999-10-21	2.20	2.50	2.20	2.49	708564
1999-10-22	2.48	2.63	2.48	2.63	476376
1999-10-25	2.58	2.63	2.48	2.61	341082
1999-10-26	2.57	2.61	2.52	2.56	123894
1999-10-27	2.54	2.56	2.49	2.53	381126
1999-10-28	2.52	2.56	2.48	2.56	163038
1999-10-29	2.52	2.71	2.52	2.71	435276
1999-11-01	2.68	2.77	2.67	2.77	299082
1999-11-02	2.76	2.80	2.70	2.75	224238
1999-11-03	2.71	2.75	2.69	2.73	107844
1999-11-04	2.71	2.79	2.71	2.71	939102
1999-11-05	2.71	2.83	2.71	2.77	182988
1999-11-08	2.80	2.80	2.75	2.79	339282
1999-11-09	2.81	2.81	2.73	2.73	185838
1999-11-10	2.74	2.98	2.73	2.92	330582
1999-11-11	2.96	2.96	2.91	2.96	115494
1999-11-12	2.95	3.00	2.88	2.94	75444
1999-11-15	2.94	2.99	2.89	2.90	95994
1999-11-16	2.88	3.03	2.88	3.00	244938
1999-11-17	3.05	3.10	2.67	2.96	449376
1999-11-18	2.88	3.06	2.85	2.96	157788
1999-11-19	3.00	3.08	2.94	2.94	84744
1999-11-22	3.07	3.08	2.85	2.85	285132
1999-11-23	2.84	2.90	2.81	2.81	413226
1999-11-24	2.81	2.85	2.58	2.77	231888
1999-11-26	2.80	2.83	2.75	2.78	62394
1999-11-29	2.80	2.83	2.71	2.77	92394
1999-11-30	2.71	2.81	2.65	2.81	105144
1999-12-01	2.77	2.79	2.67	2.71	68844
1999-12-02	2.68	2.81	2.68	2.71	56994
1999-12-03	2.71	2.81	2.70	2.78	118044
1999-12-06	2.73	2.79	2.67	2.68	98694
1999-12-07	2.69	2.72	2.67	2.71	81594
1999-12-08	2.67	2.75	2.67	2.73	113994
1999-12-09	2.75	2.75	2.58	2.63	136038
1999-12-10	2.65	2.98	2.65	2.96	363582
1999-12-13	3.09	3.10	2.99	3.07	350682
1999-12-14	3.10	3.13	3.02	3.04	352932
1999-12-15	3.03	3.24	3.02	3.24	483876
1999-12-16	3.23	3.33	3.17	3.22	313182
1999-12-17	3.23	3.29	3.04	3.08	323232
1999-12-20	2.98	3.33	2.92	3.19	361782
1999-12-21	3.26	3.49	3.21	3.49	1208040
1999-12-22	3.49	3.74	3.29	3.66	639864
1999-12-23	3.69	3.85	3.56	3.63	505020
1999-12-27	3.73	3.79	3.54	3.60	347232
1999-12-28	3.51	3.75	3.42	3.75	154938
1999-12-29	3.75	3.77	3.02	3.17	342582
1999-12-30	3.40	3.56	3.33	3.44	234438
1999-12-31	3.44	3.67	3.31	3.60	74244
2000-01-03	4.13	4.42	3.83	4.15	2006148
2000-01-04	4.21	4.21	3.98	4.07	1240734
2000-01-05	4.03	4.06	3.81	3.82	482526
2000-01-06	3.80	4.07	3.71	3.85	557670
2000-01-07	3.89	3.89	3.77	3.85	541620
2000-01-10	4.00	4.16	4.00	4.10	680814
2000-01-11	4.17	4.17	4.08	4.13	398376
2000-01-12	4.15	4.15	3.90	3.93	373326
2000-01-13	4.01	4.10	3.92	4.09	547920
2000-01-14	4.09	4.13	3.83	3.84	351282
2000-01-18	3.83	4.08	3.63	3.91	290832
2000-01-19	3.96	3.98	3.83	3.96	207288
2000-01-20	4.02	4.04	3.94	4.02	321282
2000-01-21	3.92	4.06	3.85	4.01	512970
2000-01-24	4.07	4.17	4.04	4.10	1016646
2000-01-25	4.15	4.17	3.90	4.00	308532
2000-01-26	4.02	4.02	3.96	4.01	239838
2000-01-27	4.00	4.38	3.63	3.83	1072446
2000-01-28	3.94	3.95	3.35	3.44	418326
2000-01-31	3.39	3.40	3.02	3.17	717414
2000-02-01	3.24	3.48	3.18	3.43	518070
2000-02-02	3.44	3.82	3.40	3.42	779958
2000-02-03	3.65	3.83	3.42	3.47	296382
2000-02-04	3.50	3.74	3.50	3.71	369732
2000-02-07	3.68	3.75	3.65	3.74	176688
2000-02-08	3.75	3.83	3.69	3.81	253782
2000-02-09	3.83	3.83	3.52	3.74	359232
2000-02-10	3.69	3.70	3.33	3.44	352632
2000-02-11	3.48	3.50	3.08	3.27	516870
2000-02-14	3.25	3.29	3.10	3.29	230538
2000-02-15	3.23	3.35	3.21	3.31	140988
2000-02-16	3.92	3.92	3.25	3.36	213288
2000-02-17	3.38	3.53	3.38	3.50	166938
2000-02-18	3.45	3.54	3.33	3.33	162588
2000-02-22	3.40	3.50	3.33	3.48	242538
2000-02-23	3.40	3.60	3.36	3.57	246288
2000-02-24	3.60	3.83	3.57	3.79	499920
2000-02-25	3.78	4.04	3.73	3.89	615864
2000-02-28	3.88	3.89	3.63	3.75	275682
2000-02-29	3.83	4.01	3.80	4.00	616764
2000-03-01	4.01	4.04	3.79	3.89	699714
2000-03-02	3.83	4.10	3.80	3.81	412626
2000-03-03	3.85	4.08	3.85	4.08	1236234
2000-03-06	4.08	4.60	4.06	4.58	1828404
2000-03-07	4.83	5.24	4.75	5.04	3191988
2000-03-08	5.15	5.16	4.48	4.82	1014246
2000-03-09	4.88	4.99	4.63	4.73	420726
2000-03-10	4.73	4.99	4.67	4.92	361782
2000-03-13	4.63	5.00	4.54	4.90	486426
2000-03-14	4.92	5.17	4.46	4.58	748008
2000-03-15	4.51	4.67	4.35	4.43	271032
2000-03-16	4.44	4.50	4.10	4.50	345432
2000-03-17	4.31	4.58	4.25	4.45	258282
2000-03-20	4.40	4.40	3.96	4.01	438276
2000-03-21	3.90	4.29	3.84	4.25	423876
2000-03-22	4.32	4.52	4.10	4.17	265482
2000-03-23	4.20	4.33	4.08	4.17	229788
2000-03-24	4.17	4.25	4.10	4.13	300282
2000-03-27	4.13	4.21	4.06	4.09	304332
2000-03-28	4.33	4.65	4.24	4.48	970296
2000-03-29	4.51	4.54	4.17	4.23	411426
2000-03-30	4.06	4.38	4.00	4.13	435276
2000-03-31	4.17	4.32	4.08	4.29	295482
2000-04-03	4.33	4.38	3.65	3.84	376476
2000-04-04	3.86	3.90	3.08	3.29	800958
2000-04-05	3.27	4.07	3.27	3.76	363582
2000-04-06	3.96	4.04	3.88	4.02	306132
2000-04-07	3.95	4.15	3.94	4.05	240138
2000-04-10	4.22	4.35	3.79	3.79	223338
2000-04-11	3.74	3.83	3.38	3.47	391926
2000-04-12	3.42	3.48	3.33	3.34	442176
2000-04-13	3.44	3.45	3.33	3.33	229788
2000-04-14	3.25	3.27	3.00	3.07	376176
2000-04-17	3.09	3.42	3.00	3.40	343482
2000-04-18	3.48	3.73	3.15	3.31	329682
2000-04-19	3.56	3.58	3.17	3.25	292632
2000-04-20	3.88	4.54	3.88	4.20	2046648
2000-04-24	4.15	4.52	4.11	4.21	527970
2000-04-25	4.28	4.59	4.21	4.52	360282
2000-04-26	4.63	4.67	4.33	4.35	541770
2000-04-27	4.42	4.42	4.06	4.33	232038
2000-04-28	4.35	4.66	4.35	4.60	447276
2000-05-01	4.63	5.15	4.58	5.13	1314834
2000-05-02	5.21	5.73	5.18	5.36	2555418
2000-05-03	5.34	5.36	4.84	5.14	1397928
2000-05-04	5.15	5.90	5.10	5.83	1730310
2000-05-05	5.83	6.08	5.83	6.00	1198590
2000-05-08	6.08	6.08	5.58	5.75	514620
2000-05-09	5.83	5.83	5.15	5.52	582270
2000-05-10	5.52	5.54	5.19	5.33	608820
2000-05-11	5.34	5.77	5.33	5.69	314082
2000-05-12	5.89	6.31	5.83	6.00	1291134
2000-05-15	6.04	6.07	5.69	6.03	695514
2000-05-16	6.13	6.38	6.08	6.32	778908
2000-05-17	6.29	6.69	6.25	6.69	1049496
2000-05-18	6.67	6.75	6.56	6.65	790008
2000-05-19	6.42	6.55	6.21	6.30	978246
2000-05-22	6.19	6.23	5.67	5.92	763158
2000-05-23	6.04	6.54	6.02	6.15	607920
2000-05-24	6.15	6.50	5.75	6.49	914352
2000-05-25	6.49	6.85	6.48	6.65	1125390
2000-05-26	6.55	6.66	6.23	6.49	313332
2000-05-30	6.67	7.58	6.67	7.53	1211784
2000-05-31	7.21	7.71	7.15	7.36	1133940
2000-06-01	7.46	7.56	7.23	7.35	478026
2000-06-02	7.40	7.50	7.35	7.50	832458
2000-06-05	7.48	7.48	6.92	7.32	329832
2000-06-06	7.17	8.23	7.14	7.65	853902
2000-06-07	7.58	8.00	7.56	7.93	540720
2000-06-08	8.16	8.19	7.83	7.88	333132
2000-06-09	8.00	8.32	7.90	8.30	492420
2000-06-12	8.31	8.33	8.04	8.06	417726
2000-06-13	7.83	8.00	7.08	7.80	679014
2000-06-14	7.76	7.99	7.70	7.73	263982
2000-06-15	7.75	7.84	7.52	7.84	177588
2000-06-16	7.91	7.98	7.67	7.71	268782
2000-06-19	7.60	8.15	7.33	8.04	631764
2000-06-20	7.97	8.22	7.92	8.03	294132
2000-06-21	7.98	8.00	7.63	7.70	231738
2000-06-22	7.69	8.08	7.66	7.75	336282
2000-06-23	7.75	7.75	6.69	7.06	263682
2000-06-26	7.07	7.16	6.68	7.16	489576
2000-06-27	7.17	7.98	7.06	7.76	925302
2000-06-28	7.78	8.48	7.77	8.46	924402
2000-06-29	8.33	8.45	8.10	8.33	420426
2000-06-30	8.25	8.40	8.13	8.14	448176
2000-07-03	8.09	8.17	7.77	8.08	169038
2000-07-05	8.04	8.04	7.54	7.81	389526
2000-07-06	7.73	7.90	7.23	7.69	205038
2000-07-07	7.61	8.00	7.61	7.96	220338
2000-07-10	7.75	8.38	7.75	8.37	290682
2000-07-11	8.35	8.35	8.10	8.33	196788
2000-07-12	8.31	9.19	8.27	9.15	1204740
2000-07-13	9.39	10.31	9.38	10.00	1760460
2000-07-14	9.99	10.00	9.50	9.70	705414
2000-07-17	9.75	10.40	9.70	10.25	326982
2000-07-18	10.25	10.54	9.75	10.47	482076
2000-07-19	10.47	10.52	7.98	8.62	1825854
2000-07-20	9.08	9.79	8.25	8.47	1442778
2000-07-21	8.08	8.83	7.75	7.85	660564
2000-07-24	7.89	8.17	7.00	7.35	603270
2000-07-25	7.39	7.88	7.33	7.75	493020
2000-07-26	7.89	7.92	7.39	7.88	461226
2000-07-27	7.88	7.88	7.00	7.17	386076
2000-07-28	7.13	7.67	6.71	6.73	460926
2000-07-31	6.81	7.29	6.75	7.21	466626
2000-08-01	7.21	7.29	6.25	6.35	529020
2000-08-02	6.41	6.59	6.25	6.43	306882
2000-08-03	5.98	6.25	5.83	6.22	497970
2000-08-04	6.10	6.32	5.63	5.88	494220
2000-08-07	5.88	5.93	5.54	5.67	913602
2000-08-08	6.06	6.15	5.33	5.40	2250636
2000-08-09	5.58	5.92	5.42	5.59	659664
2000-08-10	5.84	5.85	5.52	5.78	456426
2000-08-11	5.70	5.96	5.68	5.79	430326
2000-08-14	5.85	6.04	5.80	5.94	857202
2000-08-15	5.96	5.99	5.51	5.54	522570
2000-08-16	5.81	6.17	5.66	6.08	567270
2000-08-17	6.08	6.76	6.06	6.75	617814
2000-08-18	6.77	6.83	5.99	6.18	646014
2000-08-21	6.23	6.71	6.17	6.19	300882
2000-08-22	6.33	6.42	5.94	5.99	497820
2000-08-23	5.95	6.46	5.94	6.08	321132
2000-08-24	6.29	7.31	6.24	7.17	909102
2000-08-25	6.81	7.27	6.75	6.85	441426
2000-08-28	6.88	7.25	6.83	6.88	524670
2000-08-29	6.93	7.06	6.84	6.89	386826
2000-08-30	7.04	7.04	6.63	6.75	320532
2000-08-31	6.77	7.04	6.67	6.93	433926
2000-09-01	7.14	7.16	6.79	6.86	194688
2000-09-05	6.79	6.85	6.46	6.53	473676
2000-09-06	6.48	6.50	6.19	6.34	449976
2000-09-07	6.38	6.42	6.04	6.19	417876
2000-09-08	6.18	6.19	5.51	5.84	884802
2000-09-11	5.80	5.83	5.44	5.57	520170
2000-09-12	5.65	5.68	5.10	5.23	788058
2000-09-13	5.19	5.58	5.17	5.56	344832
2000-09-14	5.75	5.83	5.25	5.25	388476
2000-09-15	5.28	5.59	4.92	4.94	981096
2000-09-18	5.06	5.07	4.81	4.90	481926
2000-09-19	3.75	3.83	3.31	3.58	6728214
2000-09-20	3.60	3.73	3.39	3.41	1454022
2000-09-21	3.43	3.53	3.23	3.47	2521524
2000-09-22	3.36	3.45	3.33	3.43	658314
2000-09-25	3.77	3.79	3.54	3.67	1441128
2000-09-26	3.77	3.79	3.63	3.65	614214
2000-09-27	3.67	3.76	3.45	3.45	999396
2000-09-28	3.58	3.91	3.52	3.83	553470
2000-09-29	3.76	3.85	3.65	3.73	675264
2000-10-02	3.82	3.93	3.72	3.73	621564
2000-10-03	3.81	3.83	3.50	3.53	1182990
2000-10-04	3.50	3.60	3.44	3.55	849858
2000-10-05	3.55	3.63	3.38	3.41	446976
2000-10-06	3.42	3.46	3.29	3.32	638964
2000-10-09	3.35	3.44	3.18	3.44	716064
2000-10-10	3.47	3.48	3.24	3.33	548370
2000-10-11	3.28	3.32	3.09	3.18	311682
2000-10-12	3.20	3.25	3.11	3.14	1005996
2000-10-13	3.17	3.22	3.07	3.09	948102
2000-10-16	3.19	3.23	3.07	3.16	637764
2000-10-17	3.23	3.23	2.90	3.09	480276
2000-10-18	2.98	3.07	2.91	3.00	430326
2000-10-19	3.00	3.38	2.98	3.30	486426
2000-10-20	3.25	3.69	3.13	3.63	676014
2000-10-23	3.74	3.96	3.60	3.66	496920
2000-10-24	3.71	3.79	3.54	3.57	250332
2000-10-25	3.60	3.68	3.35	3.35	355032
2000-10-26	3.44	3.46	3.09	3.30	387426
2000-10-27	3.35	3.52	3.24	3.48	407676
2000-10-30	3.48	3.54	3.39	3.53	384876
2000-10-31	3.60	3.96	3.59	3.96	604320
2000-11-01	3.95	4.16	3.79	3.88	382776
2000-11-02	3.99	4.46	3.99	4.26	545070
2000-11-03	4.29	4.50	4.22	4.40	510420
2000-11-06	4.38	4.74	4.38	4.57	432726
2000-11-07	4.50	4.64	4.40	4.63	255582
2000-11-08	4.59	4.66	4.48	4.49	453276
2000-11-09	4.50	4.54	4.33	4.45	357732
2000-11-10	4.34	4.42	3.73	3.83	335382
2000-11-13	3.73	4.42	3.63	4.27	360132
2000-11-14	4.46	4.50	4.27	4.42	240738
2000-11-15	4.43	4.52	4.25	4.42	346632
2000-11-16	4.38	4.42	4.02	4.15	298332
2000-11-17	4.22	4.28	3.81	3.95	231738
2000-11-20	3.86	4.05	3.51	3.91	471876
2000-11-21	3.87	3.95	3.69	3.78	195588
2000-11-22	3.80	3.85	3.52	3.63	261132
2000-11-24	3.75	4.04	3.69	4.04	184338
2000-11-27	3.93	4.23	3.92	3.94	142788
2000-11-28	4.00	4.13	3.67	4.10	399426
2000-11-29	4.07	4.07	3.65	3.69	259932
2000-11-30	3.67	3.69	3.22	3.58	471576
2000-12-01	3.53	3.81	3.39	3.66	179388
2000-12-04	3.60	3.63	3.42	3.45	135438
2000-12-05	3.63	3.96	3.51	3.96	287682
2000-12-06	4.14	4.17	3.71	3.72	344082
2000-12-07	3.69	4.00	3.69	3.99	180138
2000-12-08	4.11	4.30	3.96	4.30	478626
2000-12-11	4.45	4.90	4.44	4.70	1091490
2000-12-12	4.75	4.75	4.48	4.57	314682
2000-12-13	4.50	4.58	4.31	4.39	340032
2000-12-14	4.40	4.44	4.30	4.38	160638
2000-12-15	4.30	4.31	4.11	4.29	386226
2000-12-18	4.32	4.50	4.26	4.34	281832
2000-12-19	4.35	4.43	3.91	3.94	372726
2000-12-20	3.89	3.94	3.50	3.50	424926
2000-12-21	3.50	3.73	3.35	3.51	585270
2000-12-22	3.77	3.96	3.73	3.88	421626
2000-12-26	3.96	4.04	3.83	3.92	202788
2000-12-27	3.91	3.98	3.82	3.93	226488
2000-12-28	3.96	4.46	3.96	4.43	245538
2000-12-29	4.44	4.45	3.92	4.00	381576
2001-01-02	4.01	4.18	3.83	3.83	154338
2001-01-03	3.88	4.08	3.46	3.88	523620
2001-01-04	4.00	4.10	3.92	3.97	253482
2001-01-05	3.98	4.01	3.65	3.70	189138
2001-01-08	3.70	3.78	3.57	3.75	185088
2001-01-09	3.66	3.71	3.56	3.64	182238
2001-01-10	3.63	4.07	3.63	4.07	212688
2001-01-11	3.96	4.21	3.92	4.16	118944
2001-01-12	4.15	4.29	4.04	4.11	252582
2001-01-16	4.19	4.21	3.88	3.92	295332
2001-01-17	4.00	4.32	3.92	4.07	351282
2001-01-18	4.19	4.31	4.04	4.29	98994
2001-01-19	4.32	4.33	4.02	4.21	237738
2001-01-22	4.21	4.25	4.00	4.15	256332
2001-01-23	4.13	4.19	4.13	4.19	269682
2001-01-24	4.19	4.25	4.13	4.17	254382
2001-01-25	4.18	4.56	4.17	4.46	618414
2001-01-26	4.46	4.52	4.33	4.33	638814
2001-01-29	4.34	4.80	4.33	4.75	1220034
2001-01-30	4.79	4.79	3.60	3.91	2422824
2001-01-31	4.00	4.02	3.73	3.73	538620
2001-02-01	3.74	3.83	3.60	3.66	296832
2001-02-02	3.68	3.69	3.44	3.56	505170
2001-02-05	3.46	3.60	3.31	3.33	492720
2001-02-06	3.39	3.47	3.29	3.47	708564
2001-02-07	3.44	3.71	3.42	3.55	418326
2001-02-08	3.54	3.63	3.46	3.47	248538
2001-02-09	3.54	3.54	3.40	3.41	558420
2001-02-12	3.38	3.52	3.35	3.47	309282
2001-02-13	3.54	3.54	3.44	3.47	255282
2001-02-14	3.47	3.52	3.46	3.49	169788
2001-02-15	3.50	3.79	3.48	3.79	432426
2001-02-16	3.60	3.68	3.48	3.49	262632
2001-02-20	3.51	3.55	3.42	3.43	590070
2001-02-21	3.40	3.45	3.29	3.30	295632
2001-02-22	3.32	3.44	3.31	3.34	325182
2001-02-23	3.32	3.33	3.08	3.32	409026
2001-02-26	3.31	3.42	3.24	3.29	190038
2001-02-27	3.28	3.31	3.18	3.19	189138
2001-02-28	3.25	3.26	2.92	2.93	440976
2001-03-01	2.91	3.16	2.71	3.02	772308
2001-03-02	2.88	3.23	2.83	3.17	272832
2001-03-05	3.21	3.22	3.05	3.06	83244
2001-03-06	3.16	3.38	3.14	3.35	385026
2001-03-07	3.37	3.41	3.30	3.34	231738
2001-03-08	3.34	3.35	3.25	3.31	284532
2001-03-09	3.31	3.41	3.17	3.30	215388
2001-03-12	3.25	3.33	3.00	3.04	223488
2001-03-13	3.03	3.24	3.00	3.24	228588
2001-03-14	3.16	3.19	3.00	3.10	180888
2001-03-15	3.16	3.19	3.01	3.07	256182
2001-03-16	3.08	3.09	2.76	2.93	409476
2001-03-19	2.92	3.00	2.65	3.00	387126
2001-03-20	2.99	2.99	2.73	2.75	330132
2001-03-21	2.78	2.81	2.71	2.78	673164
2001-03-22	2.79	2.92	2.46	2.91	341382
2001-03-23	2.91	3.13	2.90	3.13	160338
2001-03-26	3.10	3.15	2.91	2.96	94944
2001-03-27	2.98	3.23	2.88	3.20	90594
2001-03-28	3.07	3.13	2.92	2.94	144438
2001-03-29	2.90	2.99	2.81	2.83	79944
2001-03-30	2.85	3.19	2.74	3.16	365682
2001-04-02	3.07	3.10	2.83	2.85	110394
2001-04-03	2.85	2.85	2.58	2.58	164088
2001-04-04	2.63	2.71	2.56	2.66	307182
2001-04-05	2.73	2.92	2.67	2.91	156288
2001-04-06	2.32	2.42	1.83	2.15	2262786
2001-04-09	2.09	2.15	2.00	2.13	554220
2001-04-10	2.11	2.19	2.10	2.19	380676
2001-04-11	2.19	2.49	2.17	2.36	229188
2001-04-12	2.42	2.51	2.30	2.49	285432
2001-04-16	2.46	2.63	2.33	2.33	228888
2001-04-17	2.32	2.41	2.25	2.41	148638
2001-04-18	2.41	2.69	2.41	2.58	353232
2001-04-19	2.67	2.68	2.59	2.67	236238
2001-04-20	2.66	2.75	2.65	2.74	160488
2001-04-23	2.73	2.73	2.35	2.59	201738
2001-04-24	2.62	2.64	2.52	2.55	107394
2001-04-25	2.55	2.63	2.52	2.63	102144
2001-04-26	2.63	2.68	2.62	2.67	139338
2001-04-27	2.67	2.68	2.62	2.67	109644
2001-04-30	2.67	2.75	2.66	2.74	130488
2001-05-01	2.75	2.89	2.68	2.85	158088
2001-05-02	2.87	2.92	2.68	2.92	90144
2001-05-03	2.92	2.92	2.72	2.82	178488
2001-05-04	2.74	2.92	2.72	2.91	121344
2001-05-07	2.91	2.91	2.84	2.88	88344
2001-05-08	2.88	2.89	2.73	2.75	324132
2001-05-09	2.75	2.83	2.70	2.78	46044
2001-05-10	2.80	2.83	2.77	2.80	139038
2001-05-11	2.80	2.84	2.77	2.78	184638
2001-05-14	2.78	2.86	2.71	2.86	88644
2001-05-15	2.82	2.88	2.75	2.87	113244
2001-05-16	2.84	3.00	2.83	2.94	178038
2001-05-17	2.91	3.08	2.91	3.08	126744
2001-05-18	3.08	3.36	3.02	3.29	309882
2001-05-21	3.28	3.36	3.27	3.34	187188
2001-05-22	3.33	3.58	3.33	3.54	401226
2001-05-23	3.56	3.58	3.40	3.48	274332
2001-05-24	3.49	3.49	3.38	3.39	338532
2001-05-25	3.40	3.54	3.36	3.49	155688
2001-05-29	3.44	3.48	3.38	3.44	426576
2001-05-30	3.41	3.41	3.28	3.28	487926
2001-05-31	3.29	3.31	3.16	3.25	458076
2001-06-01	3.21	3.31	3.18	3.28	213138
2001-06-04	3.29	3.40	3.25	3.35	117294
2001-06-05	3.33	3.42	3.33	3.38	135588
2001-06-06	3.40	3.43	3.34	3.36	210138
2001-06-07	3.37	3.37	3.21	3.28	147438
2001-06-08	3.28	3.30	3.23	3.25	176388
2001-06-11	3.25	3.25	2.96	3.15	344832
2001-06-12	3.14	3.18	2.99	3.09	54744
2001-06-13	3.10	3.14	3.06	3.06	123894
2001-06-14	3.01	3.08	2.96	3.00	80994
2001-06-15	3.09	3.17	3.00	3.05	298032
2001-06-18	3.04	3.04	2.93	2.93	121644
2001-06-19	2.92	2.98	2.91	2.92	216588
2001-06-20	2.92	2.92	2.75	2.83	203538
2001-06-21	2.82	2.92	2.81	2.88	278982
2001-06-22	2.83	2.92	2.83	2.91	149238
2001-06-25	2.91	2.94	2.83	2.86	191088
2001-06-26	2.84	2.98	2.84	2.93	244938
2001-06-27	2.94	2.94	2.87	2.92	230838
2001-06-28	2.92	2.93	2.71	2.90	194688
2001-06-29	2.87	3.27	2.84	3.25	229938
2001-07-02	3.15	3.21	2.98	3.04	198288
2001-07-03	2.96	3.05	2.92	3.02	38094
2001-07-05	2.98	3.17	2.98	3.17	152538
2001-07-06	3.02	3.03	2.86	2.86	119844
2001-07-09	2.86	3.17	2.83	3.10	151338
2001-07-10	3.08	3.10	2.99	3.03	70194
2001-07-11	2.99	3.03	2.97	2.99	92394
2001-07-12	3.04	3.16	3.00	3.12	88044
2001-07-13	3.16	3.16	3.04	3.12	236988
2001-07-16	3.13	3.17	2.98	2.98	292482
2001-07-17	3.03	3.07	2.85	3.06	82644
2001-07-18	3.06	3.07	2.88	2.91	104994
2001-07-19	2.89	3.10	2.89	3.07	118494
2001-07-20	3.04	3.10	2.92	3.00	89844
2001-07-23	2.98	3.12	2.92	3.03	79494
2001-07-24	3.10	3.33	3.09	3.25	618264
2001-07-25	3.29	3.38	3.14	3.17	178788
2001-07-26	3.17	3.33	3.10	3.30	205638
2001-07-27	3.17	3.30	3.13	3.25	163188
2001-07-30	3.23	3.27	3.16	3.16	84444
2001-07-31	3.16	3.21	3.13	3.17	117144
2001-08-01	3.24	3.25	3.12	3.16	198138
2001-08-02	3.15	3.21	3.13	3.16	96444
2001-08-03	3.13	3.20	3.09	3.17	86244
2001-08-06	3.15	3.18	3.07	3.08	58644
2001-08-07	3.14	3.16	3.08	3.09	96894
2001-08-08	3.07	3.17	3.00	3.02	123144
2001-08-09	3.05	3.13	3.01	3.13	139938
2001-08-10	3.04	3.12	3.00	3.02	67944
2001-08-13	3.03	3.11	2.99	3.00	157788
2001-08-14	3.01	3.04	3.00	3.01	131988
2001-08-15	3.01	3.03	3.00	3.02	187038
2001-08-16	3.00	3.02	2.97	2.99	164838
2001-08-17	2.96	2.99	2.90	2.98	140238
2001-08-20	2.93	3.03	2.93	3.03	172338
2001-08-21	3.00	3.02	2.93	2.94	146388
2001-08-22	3.02	3.05	2.94	3.05	77544
2001-08-23	3.03	3.06	2.99	3.04	94644
2001-08-24	2.98	3.08	2.96	3.07	257382
2001-08-27	3.05	3.08	2.97	3.02	371826
2001-08-28	3.00	3.04	2.86	2.88	69594
2001-08-29	2.84	2.92	2.75	2.83	79044
2001-08-30	2.75	2.83	2.68	2.78	282882
2001-08-31	2.77	2.89	2.75	2.75	51894
2001-09-04	2.78	2.91	2.74	2.85	109644
2001-09-05	2.81	2.90	2.80	2.83	112944
2001-09-06	2.82	2.83	2.56	2.73	182238
2001-09-07	2.69	2.74	2.67	2.74	136038
2001-09-10	2.71	2.75	2.64	2.64	203988
2001-09-17	2.64	2.65	2.42	2.60	238038
2001-09-18	2.58	2.64	2.50	2.55	227538
2001-09-19	2.58	2.61	2.41	2.42	213138
2001-09-20	2.43	2.45	2.19	2.28	128094
2001-09-21	2.17	2.29	2.01	2.18	463176
2001-09-24	2.18	2.52	2.15	2.52	137688
2001-09-25	2.55	2.70	2.50	2.61	182088
2001-09-26	2.50	2.64	2.38	2.46	102144
2001-09-27	2.49	2.55	2.38	2.43	306282
2001-09-28	2.44	2.61	2.40	2.54	447276
2001-10-01	2.52	2.55	2.35	2.43	154188
2001-10-02	2.42	2.42	2.23	2.29	210588
2001-10-03	2.31	2.47	2.30	2.45	446976
2001-10-04	2.46	2.48	2.28	2.33	193488
2001-10-05	2.27	2.27	2.23	2.27	220788
2001-10-08	2.24	2.25	2.09	2.17	323382
2001-10-09	2.13	2.18	2.08	2.15	260832
2001-10-10	2.14	2.33	2.14	2.28	231588
2001-10-11	2.53	3.05	2.53	2.90	1841604
2001-10-12	2.88	2.93	2.74	2.84	565920
2001-10-15	2.85	2.85	2.75	2.81	555870
2001-10-16	2.83	2.90	2.80	2.88	735258
2001-10-17	2.95	3.00	2.83	2.84	207588
2001-10-18	2.83	2.88	2.76	2.84	138438
2001-10-19	2.77	2.93	2.75	2.88	261432
2001-10-22	2.90	2.93	2.78	2.83	109494
2001-10-23	2.86	2.94	2.83	2.83	193788
2001-10-24	2.83	2.96	2.80	2.95	237138
2001-10-25	2.92	3.03	2.84	3.02	261282
2001-10-26	2.99	3.07	2.93	3.04	86094
2001-10-29	3.04	3.06	2.96	3.00	150288
2001-10-30	2.98	3.00	2.88	2.92	158838
2001-10-31	2.97	3.02	2.89	2.93	158538
2001-11-01	2.93	3.04	2.92	3.03	129744
2001-11-02	3.06	3.06	2.93	3.02	118644
2001-11-05	3.00	3.03	2.83	2.85	135888
2001-11-06	2.87	2.98	2.81	2.92	149838
2001-11-07	2.93	2.93	2.88	2.89	98094
2001-11-08	2.88	2.92	2.73	2.83	244338
2001-11-09	2.75	2.83	2.64	2.73	164088
2001-11-12	2.72	2.83	2.63	2.83	81894
2001-11-13	2.83	2.89	2.83	2.87	90444
2001-11-14	2.84	2.89	2.79	2.85	77694
2001-11-15	2.79	2.90	2.76	2.85	144288
2001-11-16	2.86	2.87	2.80	2.87	114444
2001-11-19	2.88	2.92	2.85	2.91	136638
2001-11-20	2.88	2.96	2.87	2.92	151038
2001-11-21	2.88	2.92	2.83	2.83	69744
2001-11-23	2.83	2.91	2.83	2.88	36144
2001-11-26	2.84	2.89	2.82	2.88	114594
2001-11-27	2.85	2.86	2.82	2.84	101694
2001-11-28	2.83	2.85	2.76	2.78	85494
2001-11-29	2.76	2.86	2.72	2.80	278682
2001-11-30	2.83	2.85	2.72	2.81	489726
2001-12-03	2.76	2.79	2.71	2.71	627414
2001-12-04	2.76	2.77	2.67	2.70	527070
2001-12-05	2.68	2.88	2.68	2.87	485676
2001-12-06	2.85	2.91	2.84	2.88	709164
2001-12-07	2.85	2.96	2.84	2.93	823458
2001-12-10	2.88	3.15	2.88	3.07	1005996
2001-12-11	3.09	3.24	3.04	3.04	498870
2001-12-12	3.06	3.19	2.96	3.00	301782
2001-12-13	2.98	3.00	2.71	2.78	512670
2001-12-14	2.74	2.77	2.63	2.73	1016346
2001-12-17	2.74	2.77	2.64	2.64	556320
2001-12-18	2.67	2.72	2.53	2.60	335982
2001-12-19	2.56	2.61	2.53	2.59	184638
2001-12-20	2.53	2.56	2.48	2.53	213588
2001-12-21	2.53	2.59	2.51	2.56	566520
2001-12-24	2.51	2.55	2.51	2.55	160788
2001-12-26	2.61	2.68	2.52	2.65	311832
2001-12-27	2.66	2.66	2.59	2.66	362682
2001-12-28	2.62	2.68	2.62	2.65	746058
2001-12-31	2.64	2.76	2.63	2.70	499170
2002-01-02	2.75	2.75	2.63	2.70	220038
2002-01-03	2.67	2.76	2.66	2.70	174138
2002-01-04	2.73	2.78	2.69	2.78	129594
2002-01-07	2.76	2.90	2.74	2.84	462576
2002-01-08	2.84	2.88	2.83	2.86	278232
2002-01-09	2.87	2.88	2.70	2.70	816408
2002-01-10	2.72	2.72	2.58	2.60	548670
2002-01-11	2.61	2.61	2.54	2.55	300132
2002-01-14	2.56	2.58	2.48	2.52	214638
2002-01-15	2.51	2.55	2.48	2.52	171438
2002-01-16	2.50	2.56	2.47	2.51	426126
2002-01-17	2.51	2.55	2.51	2.53	337932
2002-01-18	2.52	2.53	2.48	2.53	259032
2002-01-22	2.53	2.54	2.49	2.51	424476
2002-01-23	2.51	2.58	2.49	2.58	169638
2002-01-24	2.54	2.57	2.52	2.52	88194
2002-01-25	2.57	2.57	2.52	2.52	95844
2002-01-28	2.52	2.55	2.50	2.53	161238
2002-01-29	2.52	2.56	2.51	2.52	167688
2002-01-30	2.52	2.53	2.27	2.50	591420
2002-01-31	2.49	2.51	2.43	2.50	350532
2002-02-01	2.51	2.51	2.38	2.47	406476
2002-02-04	2.45	2.46	2.28	2.34	540720
2002-02-05	2.34	2.39	2.26	2.33	235938
2002-02-06	2.31	2.32	2.25	2.25	230688
2002-02-07	2.27	2.29	2.15	2.17	233838
2002-02-08	2.20	2.23	2.16	2.19	303732
2002-02-11	2.23	2.24	2.20	2.23	446826
2002-02-12	2.24	2.25	2.18	2.23	638664
2002-02-13	2.24	2.24	2.13	2.18	1051296
2002-02-14	2.17	2.19	2.08	2.08	1209990
2002-02-15	2.12	2.12	1.96	2.00	1482372
2002-02-19	2.00	2.05	1.85	1.96	810858
2002-02-20	1.96	2.05	1.95	1.99	488826
2002-02-21	1.99	2.13	1.97	2.11	277332
2002-02-22	2.14	2.17	2.08	2.17	214188
2002-02-25	2.13	2.16	2.05	2.15	201888
2002-02-26	2.10	2.20	2.10	2.14	515820
2002-02-27	2.14	2.20	2.10	2.15	151938
2002-02-28	2.13	2.18	2.08	2.17	150588
2002-03-01	2.18	2.20	2.15	2.19	384426
2002-03-04	2.17	2.25	2.17	2.24	668514
2002-03-05	2.23	2.23	2.10	2.17	400176
2002-03-06	2.16	2.19	2.14	2.18	228438
2002-03-07	2.18	2.24	2.17	2.23	716214
2002-03-08	2.22	2.37	2.22	2.37	600720
2002-03-11	2.35	2.40	2.28	2.38	1132290
2002-03-12	2.36	2.37	2.29	2.34	442626
2002-03-13	2.34	2.34	2.31	2.34	347682
2002-03-14	2.34	2.43	2.32	2.41	695664
2002-03-15	2.45	2.51	2.38	2.51	655764
2002-03-18	2.49	2.51	2.46	2.50	300132
2002-03-19	2.50	2.53	2.48	2.52	209988
2002-03-20	2.51	2.52	2.46	2.50	318882
2002-03-21	2.50	2.61	2.48	2.61	620664
2002-03-22	2.57	2.67	2.55	2.66	528420
2002-03-25	2.67	2.67	2.62	2.64	589620
2002-03-26	2.65	2.69	2.61	2.65	274482
2002-03-27	2.64	2.68	2.64	2.67	175038
2002-03-28	2.64	2.83	2.64	2.77	309132
2002-04-01	2.77	2.79	2.65	2.72	144138
2002-04-02	2.78	2.78	2.65	2.65	102594
2002-04-03	2.68	2.71	2.61	2.65	470226
2002-04-04	2.64	2.70	2.63	2.66	858402
2002-04-05	2.66	2.75	2.62	2.75	656664
2002-04-08	2.71	2.75	2.64	2.69	110094
2002-04-09	2.69	2.79	2.68	2.78	463476
2002-04-10	2.78	2.81	2.74	2.81	307782
2002-04-11	2.79	2.81	2.71	2.72	228438
2002-04-12	2.74	2.77	2.73	2.75	2416524
2002-04-15	2.75	2.86	2.72	2.81	1404228
2002-04-16	2.82	2.84	2.74	2.83	595320
2002-04-17	2.84	2.90	2.77	2.84	542370
2002-04-18	2.87	2.87	2.78	2.79	265182
2002-04-19	2.82	2.82	2.76	2.77	957552
2002-04-22	2.77	2.79	2.62	2.62	451776
2002-04-23	2.62	2.73	2.62	2.68	258732
2002-04-24	2.67	2.77	2.66	2.67	340332
2002-04-25	2.71	2.71	2.66	2.67	215088
2002-04-26	2.68	2.73	2.66	2.69	406926
2002-04-29	2.66	2.72	2.66	2.68	523470
2002-04-30	2.67	2.78	2.67	2.77	720264
2002-05-01	2.79	2.85	2.68	2.80	611814
2002-05-02	2.83	2.83	2.74	2.78	306282
2002-05-03	2.77	2.78	2.69	2.77	282732
2002-05-06	2.78	2.78	2.68	2.68	213138
2002-05-07	2.68	2.75	2.68	2.72	275682
2002-05-08	2.76	2.86	2.69	2.86	360732
2002-05-09	2.84	2.91	2.73	2.82	527220
2002-05-10	2.79	2.83	2.79	2.79	189438
2002-05-13	2.80	2.88	2.80	2.88	435876
2002-05-14	2.88	3.03	2.85	3.02	525120
2002-05-15	3.00	3.08	2.98	3.08	446226
2002-05-16	3.02	3.08	2.95	3.03	180738
2002-05-17	3.03	3.06	2.97	3.04	190638
2002-05-20	2.99	3.04	2.97	3.00	480126
2002-05-21	3.01	3.05	2.88	2.89	422676
2002-05-22	2.92	2.94	2.87	2.90	645264
2002-05-23	2.91	3.02	2.88	3.02	226188
2002-05-24	2.98	3.00	2.92	2.92	98244
2002-05-28	2.93	2.93	2.89	2.92	384726
2002-05-29	2.91	2.96	2.90	2.96	595020
2002-05-30	2.96	2.96	2.90	2.95	237738
2002-05-31	2.95	3.11	2.93	3.00	883752
2002-06-03	3.00	3.00	2.85	2.89	353832
2002-06-04	2.89	2.95	2.76	2.86	202338
2002-06-05	2.82	2.89	2.64	2.69	347832
2002-06-06	2.67	2.75	2.62	2.69	407526
2002-06-07	2.66	2.70	2.65	2.68	236988
2002-06-10	2.68	2.74	2.66	2.74	365382
2002-06-11	2.71	2.75	2.65	2.66	154038
2002-06-12	2.65	2.69	2.58	2.63	280482
2002-06-13	2.59	2.67	2.58	2.65	175788
2002-06-14	2.66	2.66	2.57	2.62	259332
2002-06-17	2.62	2.74	2.59	2.69	230988
2002-06-18	2.67	2.73	2.64	2.67	54294
2002-06-19	2.64	2.70	2.63	2.70	198888
2002-06-20	2.66	2.67	2.47	2.50	133338
2002-06-21	2.56	2.57	2.49	2.56	383826
2002-06-24	2.54	2.66	2.46	2.56	234438
2002-06-25	2.56	2.65	2.54	2.57	183438
2002-06-26	2.54	2.65	2.46	2.62	137838
2002-06-27	2.59	2.66	2.52	2.60	167538
2002-06-28	2.58	2.83	2.54	2.58	409626
2002-07-01	2.58	2.59	2.49	2.50	250332
2002-07-02	2.49	2.52	2.38	2.39	299832
2002-07-03	2.38	2.50	2.34	2.43	201138
2002-07-05	2.43	2.50	2.42	2.50	68244
2002-07-08	2.49	2.50	2.35	2.36	119094
2002-07-09	2.35	2.51	2.34	2.49	209088
2002-07-10	2.45	2.50	2.44	2.45	145188
2002-07-11	2.46	2.50	2.36	2.44	167388
2002-07-12	2.40	2.47	2.21	2.31	450126
2002-07-15	2.26	2.42	2.25	2.42	194688
2002-07-16	2.41	2.42	2.24	2.29	268632
2002-07-17	2.29	2.40	2.25	2.30	123894
2002-07-18	2.25	2.33	2.22	2.25	184188
2002-07-19	2.22	2.27	2.16	2.24	320982
2002-07-22	2.20	2.25	2.08	2.18	236088
2002-07-23	2.18	2.23	2.04	2.13	219738
2002-07-24	2.11	2.33	2.03	2.28	390726
2002-07-25	2.28	2.33	2.16	2.18	248388
2002-07-26	2.18	2.27	2.17	2.25	167388
2002-07-29	2.26	2.37	2.19	2.37	506820
2002-07-30	2.37	2.37	2.28	2.31	151638
2002-07-31	2.30	2.35	2.17	2.18	227538
2002-08-01	2.19	2.26	2.17	2.22	259032
2002-08-02	2.22	2.24	2.14	2.14	202488
2002-08-05	2.14	2.16	1.98	1.98	244488
2002-08-06	1.98	2.16	1.98	2.13	277182
2002-08-07	2.13	2.18	2.04	2.15	190188
2002-08-08	2.16	2.19	2.15	2.18	298632
2002-08-09	2.19	2.19	2.13	2.15	356082
2002-08-12	2.17	2.19	2.12	2.16	147738
2002-08-13	2.14	2.18	2.04	2.11	325632
2002-08-14	2.08	2.17	2.08	2.16	207288
2002-08-15	2.13	2.19	2.13	2.15	253632
2002-08-16	2.15	2.19	2.06	2.16	398676
2002-08-19	2.13	2.23	2.13	2.21	106494
2002-08-20	2.21	2.23	2.15	2.17	71994
2002-08-21	2.17	2.32	2.17	2.32	96744
2002-08-22	2.30	2.43	2.26	2.43	124044
2002-08-23	2.42	2.42	2.28	2.30	162888
2002-08-26	2.30	2.37	2.28	2.34	115344
2002-08-27	2.37	2.39	2.26	2.26	108744
2002-08-28	2.26	2.32	2.21	2.23	129144
2002-08-29	2.20	2.37	2.20	2.37	123444
2002-08-30	2.35	2.37	2.29	2.33	199938
2002-09-03	2.33	2.33	2.23	2.25	217038
2002-09-04	2.25	2.31	2.23	2.25	364932
2002-09-05	2.25	2.26	2.21	2.21	186738
2002-09-06	2.22	2.27	2.22	2.23	212388
2002-09-09	2.23	2.23	2.20	2.21	65244
2002-09-10	2.20	2.21	2.19	2.20	149238
2002-09-11	2.20	2.20	2.18	2.18	54744
2002-09-12	2.17	2.18	2.10	2.16	218538
2002-09-13	2.16	2.19	2.15	2.16	128094
2002-09-16	2.15	2.17	2.12	2.14	49944
2002-09-17	2.16	2.16	2.11	2.11	78594
2002-09-18	1.90	2.05	1.89	1.95	433326
2002-09-19	1.93	1.95	1.85	1.87	362532
2002-09-20	1.86	1.93	1.83	1.88	340032
2002-09-23	1.85	1.93	1.85	1.86	142488
2002-09-24	1.84	1.90	1.76	1.83	237438
2002-09-25	1.84	1.85	1.78	1.83	128244
2002-09-26	1.84	1.89	1.80	1.82	260382
2002-09-27	1.81	1.83	1.70	1.71	158838
2002-09-30	1.70	1.73	1.65	1.65	294582
2002-10-01	1.66	1.67	1.50	1.53	835458
2002-10-02	1.52	1.57	1.50	1.50	227688
2002-10-03	1.50	1.51	1.45	1.46	136038
2002-10-04	1.46	1.46	1.41	1.43	126444
2002-10-07	1.40	1.46	1.33	1.34	192438
2002-10-08	1.34	1.55	1.33	1.52	403476
2002-10-09	1.52	1.64	1.49	1.55	215988
2002-10-10	1.57	1.69	1.55	1.68	153588
2002-10-11	1.68	1.73	1.52	1.57	169038
2002-10-14	1.57	1.64	1.56	1.62	94794
2002-10-15	1.63	1.75	1.63	1.74	80094
2002-10-16	1.73	1.76	1.65	1.68	117894
2002-10-17	1.69	1.83	1.69	1.82	118494
2002-10-18	1.82	1.94	1.80	1.84	156138
2002-10-21	1.86	1.86	1.73	1.80	171288
2002-10-22	1.80	1.85	1.71	1.72	123294
2002-10-23	1.73	1.74	1.61	1.67	220338
2002-10-24	1.68	2.12	1.68	1.96	453126
2002-10-25	1.96	2.05	1.96	1.98	119094
2002-10-28	1.98	2.24	1.98	2.13	277482
2002-10-29	2.14	2.19	1.97	2.03	386676
2002-10-30	2.01	2.08	2.00	2.06	137838
2002-10-31	2.06	2.19	2.06	2.18	279582
2002-11-01	2.18	2.24	2.17	2.24	262332
2002-11-04	2.21	2.29	2.20	2.23	227388
2002-11-05	2.23	2.25	2.10	2.12	157188
2002-11-06	2.13	2.21	2.12	2.21	260832
2002-11-07	2.19	2.21	2.13	2.13	69144
2002-11-08	2.15	2.17	2.08	2.13	70944
2002-11-11	2.12	2.12	2.04	2.04	88044
2002-11-12	2.05	2.09	2.02	2.09	131988
2002-11-13	2.06	2.17	2.06	2.15	192588
2002-11-14	2.14	2.17	2.13	2.17	188238
2002-11-15	2.16	2.18	2.13	2.15	40794
2002-11-18	2.15	2.19	2.08	2.08	131088
2002-11-19	2.08	2.17	2.06	2.16	188538
2002-11-20	2.13	2.27	2.13	2.27	376176
2002-11-21	2.25	2.30	2.21	2.30	125844
2002-11-22	2.28	2.37	2.28	2.35	87894
2002-11-25	2.33	2.40	2.31	2.33	164538
2002-11-26	2.32	2.34	2.25	2.31	110394
2002-11-27	2.31	2.42	2.25	2.41	224238
2002-11-29	2.39	2.42	2.33	2.33	54894
2002-12-02	2.35	2.43	2.33	2.39	226638
2002-12-03	2.39	2.42	2.22	2.40	168738
2002-12-04	2.37	2.39	2.29	2.33	199188
2002-12-05	2.30	2.33	2.24	2.24	166038
2002-12-06	2.24	2.29	2.21	2.28	94644
2002-12-09	2.25	2.26	2.20	2.20	217188
2002-12-10	2.20	2.28	2.20	2.25	213888
2002-12-11	2.26	2.29	2.23	2.29	161088
2002-12-12	2.30	2.30	2.24	2.27	49494
2002-12-13	2.27	2.29	2.23	2.25	166938
2002-12-16	2.25	2.30	2.25	2.30	146688
2002-12-17	2.33	2.37	2.25	2.32	113094
2002-12-18	2.32	2.32	2.21	2.24	152838
2002-12-19	2.24	2.27	2.21	2.22	159138
2002-12-20	2.21	2.29	2.12	2.21	341832
2002-12-23	2.19	2.20	2.17	2.19	191238
2002-12-24	2.19	2.19	2.17	2.19	227538
2002-12-26	2.17	2.19	2.12	2.16	106944
2002-12-27	2.12	2.15	2.09	2.12	82644
2002-12-30	2.12	2.12	2.01	2.10	125544
2002-12-31	2.07	2.13	2.04	2.08	136638
2003-01-02	2.04	2.20	2.04	2.18	188838
2003-01-03	2.17	2.29	2.17	2.23	269382
2003-01-06	2.27	2.37	2.23	2.33	388476
2003-01-07	2.33	2.37	2.25	2.28	192138
2003-01-08	2.28	2.28	2.18	2.20	105444
2003-01-09	2.19	2.23	2.17	2.20	256482
2003-01-10	2.19	2.30	2.19	2.29	733158
2003-01-13	2.28	2.36	2.27	2.31	312282
2003-01-14	2.33	2.35	2.31	2.35	153138
2003-01-15	2.35	2.37	2.33	2.34	338982
2003-01-16	2.35	2.37	2.33	2.35	103044
2003-01-17	2.33	2.42	2.33	2.42	276282
2003-01-21	2.43	2.54	2.43	2.47	403926
2003-01-22	2.46	2.51	2.39	2.45	376326
2003-01-23	2.45	2.54	2.44	2.51	255882
2003-01-24	2.50	2.54	2.46	2.46	651714
2003-01-27	2.76	2.84	2.63	2.72	1315584
2003-01-28	2.73	2.82	2.71	2.72	617814
2003-01-29	2.68	2.72	2.63	2.69	309132
2003-01-30	2.70	2.70	2.59	2.60	248238
2003-01-31	2.59	2.72	2.58	2.72	217038
2003-02-03	2.74	2.83	2.70	2.83	462726
2003-02-04	2.79	2.80	2.71	2.78	568320
2003-02-05	2.79	2.79	2.63	2.68	234438
2003-02-06	2.67	2.69	2.63	2.67	264432
2003-02-07	2.64	2.68	2.54	2.57	184638
2003-02-10	2.52	2.67	2.52	2.65	160338
2003-02-11	2.67	2.68	2.63	2.66	170988
2003-02-12	2.66	2.76	2.65	2.73	338682
2003-02-13	2.73	2.78	2.67	2.74	528720
2003-02-14	2.73	2.73	2.65	2.73	318432
2003-02-18	2.71	2.84	2.71	2.84	406026
2003-02-19	2.84	2.85	2.78	2.79	869202
2003-02-20	2.78	2.79	2.74	2.74	350382
2003-02-21	2.75	2.90	2.74	2.80	704364
2003-02-24	2.79	2.83	2.77	2.78	284832
2003-02-25	2.77	2.79	2.71	2.78	206838
2003-02-26	2.78	2.79	2.75	2.78	76944
2003-02-27	2.77	2.79	2.75	2.78	133788
2003-02-28	2.78	2.82	2.76	2.79	318582
2003-03-03	2.81	2.94	2.79	2.92	239088
2003-03-04	2.93	2.93	2.79	2.86	284682
2003-03-05	2.86	2.91	2.82	2.90	323532
2003-03-06	2.86	2.90	2.80	2.81	263532
2003-03-07	2.78	2.79	2.74	2.77	291882
2003-03-10	2.74	2.75	2.54	2.58	524970
2003-03-11	2.57	2.63	2.55	2.58	249588
2003-03-12	2.62	2.65	2.58	2.63	153588
2003-03-13	2.67	2.75	2.65	2.73	603570
2003-03-14	2.73	2.82	2.73	2.77	478326
2003-03-17	2.76	2.81	2.72	2.78	388326
2003-03-18	2.79	2.88	2.77	2.87	316632
2003-03-19	2.87	3.02	2.84	3.00	976146
2003-03-20	3.00	3.05	2.96	3.04	560670
2003-03-21	3.06	3.17	3.00	3.14	695364
2003-03-24	3.08	3.11	2.97	2.97	315282
2003-03-25	2.98	3.15	2.97	3.13	327432
2003-03-26	3.15	3.22	3.07	3.08	657714
2003-03-27	3.06	3.20	3.04	3.16	588420
2003-03-28	3.17	3.23	3.16	3.21	330582
2003-03-31	3.21	3.25	3.11	3.16	350682
2003-04-01	3.18	3.24	3.10	3.22	295632
2003-04-02	3.27	3.54	3.24	3.38	1364928
2003-04-03	3.40	3.47	3.36	3.41	388326
2003-04-04	3.42	3.42	3.35	3.35	315582
2003-04-07	3.38	3.48	3.36	3.40	349932
2003-04-08	3.38	3.42	3.33	3.34	594570
2003-04-09	3.33	3.39	3.11	3.19	1175190
2003-04-10	3.19	3.34	3.18	3.34	514920
2003-04-11	3.35	3.46	3.28	3.45	399126
2003-04-14	3.42	3.45	3.41	3.43	445026
2003-04-15	3.42	3.51	3.42	3.49	412626
2003-04-16	3.53	3.58	3.45	3.50	297432
2003-04-17	3.53	3.54	3.46	3.54	250032
2003-04-21	3.53	3.61	3.50	3.59	383526
2003-04-22	3.58	3.61	3.54	3.55	339132
2003-04-23	3.58	3.63	3.54	3.59	574170
2003-04-24	3.58	3.68	3.56	3.66	395226
2003-04-25	3.64	3.64	3.59	3.60	271182
2003-04-28	3.61	3.94	3.58	3.92	1332378
2003-04-29	3.93	4.03	3.88	4.03	952452
2003-04-30	3.97	4.22	3.78	4.20	1473522
2003-05-01	4.17	4.18	3.91	4.05	967452
2003-05-02	4.01	4.09	3.98	4.06	632514
2003-05-05	4.06	4.08	4.00	4.06	376926
2003-05-06	4.02	4.07	3.98	4.04	390426
2003-05-07	4.03	4.04	3.83	3.92	598320
2003-05-08	3.87	4.07	3.80	4.00	301932
2003-05-09	3.96	4.07	3.93	3.98	226788
2003-05-12	3.92	4.05	3.92	4.05	244488
2003-05-13	4.04	4.04	3.97	3.99	238788
2003-05-14	3.93	4.04	3.93	4.00	184938
2003-05-15	4.00	4.07	4.00	4.03	295782
2003-05-16	4.00	4.03	3.99	4.01	431676
2003-05-19	3.99	4.03	3.85	3.88	343782
2003-05-20	3.88	3.95	3.84	3.93	412176
2003-05-21	3.93	4.05	3.87	4.00	647664
2003-05-22	4.02	4.08	3.88	3.98	431526
2003-05-23	3.97	4.07	3.95	4.03	169188
2003-05-27	4.04	4.35	4.02	4.23	1054146
2003-05-28	4.25	4.31	4.15	4.22	508770
2003-05-29	4.22	4.27	4.10	4.20	377076
2003-05-30	4.19	4.49	4.18	4.49	642714
2003-06-02	4.49	4.56	4.41	4.43	645864
2003-06-03	4.41	4.43	4.25	4.34	504570
2003-06-04	4.35	4.42	4.27	4.37	319482
2003-06-05	4.35	4.48	4.31	4.48	276882
2003-06-06	4.43	4.63	4.43	4.45	587970
2003-06-09	4.28	4.42	4.27	4.28	251832
2003-06-10	4.30	4.37	4.28	4.35	295182
2003-06-11	4.33	4.36	4.29	4.34	188388
2003-06-12	4.33	4.40	4.30	4.34	475626
2003-06-13	4.33	4.36	4.21	4.24	370176
2003-06-16	4.23	4.31	4.08	4.18	759708
2003-06-17	4.22	4.32	4.08	4.31	543570
2003-06-18	4.28	4.33	4.21	4.30	224688
2003-06-19	4.28	4.33	4.28	4.28	164838
2003-06-20	4.25	4.28	4.02	4.08	594570
2003-06-23	4.02	4.04	3.83	3.91	687264
2003-06-24	3.88	4.13	3.85	3.99	437526
2003-06-25	3.93	3.93	3.74	3.74	730008
2003-06-26	3.78	3.91	3.77	3.87	452526
2003-06-27	3.86	4.00	3.86	3.93	280182
2003-06-30	3.95	3.99	3.81	3.84	687564
2003-07-01	3.87	3.87	3.62	3.80	986796
2003-07-02	3.84	4.03	3.80	4.02	546570
2003-07-03	3.88	4.05	3.74	3.98	222888
2003-07-07	3.94	4.23	3.94	4.23	573720
2003-07-08	4.23	4.36	4.21	4.33	497370
2003-07-09	4.33	4.62	4.26	4.60	860202
2003-07-10	4.42	4.56	4.30	4.30	580920
2003-07-11	4.30	4.51	4.30	4.44	244788
2003-07-14	4.45	4.61	4.44	4.54	251232
2003-07-15	4.54	4.56	4.30	4.36	380826
2003-07-16	4.40	4.43	4.23	4.25	396726
2003-07-17	4.23	4.26	4.05	4.08	306882
2003-07-18	4.12	4.22	4.10	4.18	293082
2003-07-21	4.14	4.15	3.96	3.97	262932
2003-07-22	4.00	4.26	3.98	4.16	579120
2003-07-23	4.15	4.16	4.07	4.10	437076
2003-07-24	4.11	4.17	4.02	4.05	351732
2003-07-25	4.03	4.13	4.01	4.09	184038
2003-07-28	4.08	4.40	4.08	4.30	429426
2003-07-29	4.27	4.29	3.90	4.14	360282
2003-07-30	4.37	4.62	4.22	4.55	1589616
2003-07-31	4.58	4.75	4.53	4.56	779358
2003-08-01	4.49	4.54	4.44	4.47	317982
2003-08-04	4.43	4.47	4.37	4.38	306582
2003-08-05	4.42	4.43	4.30	4.30	278982
2003-08-06	4.28	4.28	4.16	4.19	355782
2003-08-07	4.19	4.24	4.09	4.15	424626
2003-08-08	4.15	4.25	4.12	4.20	210438
2003-08-11	4.18	4.33	4.16	4.22	329532
2003-08-12	4.22	4.29	4.16	4.28	282432
2003-08-13	4.30	4.31	4.26	4.29	278982
2003-08-14	4.31	4.34	4.27	4.34	154488
2003-08-15	4.36	4.37	4.27	4.29	108294
2003-08-18	4.33	4.52	4.28	4.48	329832
2003-08-19	4.48	4.56	4.43	4.54	325332
2003-08-20	4.52	4.68	4.52	4.63	425976
2003-08-21	4.63	4.73	4.59	4.72	296382
2003-08-22	4.70	4.75	4.58	4.59	385176
2003-08-25	4.59	4.60	4.52	4.55	161238
2003-08-26	4.52	4.56	4.38	4.47	628464
2003-08-27	4.47	4.50	4.44	4.47	150888
2003-08-28	4.45	4.52	4.40	4.47	257982
2003-08-29	4.47	4.52	4.42	4.46	225138
2003-09-02	4.45	4.60	4.45	4.54	229788
2003-09-03	4.53	4.80	4.53	4.75	371226
2003-09-04	4.77	4.89	4.65	4.72	401226
2003-09-05	4.72	4.74	4.63	4.67	371076
2003-09-08	4.65	4.70	4.64	4.67	587820
2003-09-09	4.64	4.67	4.62	4.63	517920
2003-09-10	4.63	4.63	4.39	4.44	556920
2003-09-11	4.43	4.49	4.40	4.48	120294
2003-09-12	4.45	4.49	4.34	4.38	341682
2003-09-15	4.40	4.52	4.38	4.39	297732
2003-09-16	4.39	4.42	4.35	4.39	221988
2003-09-17	4.35	4.40	4.24	4.38	211188
2003-09-18	4.39	4.40	4.25	4.28	289032
2003-09-19	4.24	4.44	4.24	4.44	439326
2003-09-22	4.43	4.44	4.31	4.35	327282
2003-09-23	4.42	4.45	4.36	4.40	238338
2003-09-24	4.39	4.40	4.17	4.18	419076
2003-09-25	4.17	4.20	3.89	3.92	498720
2003-09-26	3.95	3.98	3.74	3.80	445176
2003-09-29	3.78	4.03	3.78	3.98	306732
2003-09-30	3.96	3.99	3.82	3.84	522720
2003-10-01	3.87	3.94	3.84	3.94	265482
2003-10-02	3.91	3.99	3.90	3.95	237138
2003-10-03	3.98	4.12	3.97	4.04	292332
2003-10-06	4.05	4.14	4.01	4.12	304632
2003-10-07	4.13	4.20	4.09	4.20	133938
2003-10-08	4.17	4.20	3.91	3.93	454326
2003-10-09	3.93	4.19	3.92	4.04	752658
2003-10-10	4.04	4.07	4.00	4.05	258132
2003-10-13	4.07	4.20	4.03	4.12	317532
2003-10-14	4.12	4.13	4.00	4.05	324432
2003-10-15	4.10	4.11	3.75	3.78	1679316
2003-10-16	3.78	3.92	3.75	3.91	950352
2003-10-17	3.93	3.93	3.68	3.71	737958
2003-10-20	3.70	3.84	3.70	3.82	456276
2003-10-21	3.80	4.06	3.78	4.02	533220
2003-10-22	4.00	4.00	3.84	3.85	853302
2003-10-23	3.87	3.88	3.74	3.87	558570
2003-10-24	3.88	3.88	3.51	3.63	772758
2003-10-27	3.63	3.64	3.37	3.50	1363128
2003-10-28	3.54	3.71	3.49	3.56	856152
2003-10-29	4.17	4.78	4.14	4.62	5279886
2003-10-30	4.67	4.82	4.48	4.70	1037346
2003-10-31	4.64	4.79	4.60	4.60	423276
2003-11-03	4.64	4.99	4.63	4.87	1228284
2003-11-04	4.85	4.90	4.69	4.78	844908
2003-11-05	4.76	4.81	4.71	4.77	465126
2003-11-06	4.79	4.96	4.75	4.89	454026
2003-11-07	4.88	4.99	4.84	4.92	680064
2003-11-10	4.91	4.92	4.68	4.73	591570
2003-11-11	4.71	4.73	4.52	4.61	544620
2003-11-12	4.63	4.78	4.62	4.68	359532
2003-11-13	4.63	4.77	4.59	4.75	564120
2003-11-14	4.74	4.78	4.60	4.64	758658
2003-11-17	4.66	4.68	4.57	4.66	434076
2003-11-18	4.69	4.79	4.67	4.71	731208
2003-11-19	4.74	4.88	4.67	4.84	648564
2003-11-20	4.84	4.86	4.75	4.81	922452
2003-11-21	4.81	4.87	4.76	4.82	483426
2003-11-24	4.84	5.08	4.81	5.08	945402
2003-11-25	5.13	5.20	5.01	5.05	638214
2003-11-26	5.05	5.07	5.00	5.02	337932
2003-11-28	5.02	5.06	4.97	5.06	95094
2003-12-01	5.08	5.20	5.07	5.18	500970
2003-12-02	5.18	5.25	5.17	5.25	471426
2003-12-03	5.26	5.33	5.10	5.10	610164
2003-12-04	5.10	5.11	4.93	5.06	327432
2003-12-05	4.98	5.03	4.94	5.03	265482
2003-12-08	5.01	5.09	4.92	5.07	270732
2003-12-09	5.04	5.07	4.92	4.92	304932
2003-12-10	4.91	5.10	4.84	4.90	384426
2003-12-11	4.90	5.10	4.89	5.08	353082
2003-12-12	5.08	5.13	5.00	5.12	131538
2003-12-15	5.16	5.18	5.07	5.08	566520
2003-12-16	5.05	5.23	4.99	5.19	502470
2003-12-17	5.20	5.28	5.12	5.27	491220
2003-12-18	5.28	5.59	5.24	5.57	940002
2003-12-19	5.57	5.69	5.48	5.67	753108
2003-12-22	5.63	5.75	5.62	5.74	495870
2003-12-23	5.75	5.99	5.71	5.98	1100190
2003-12-24	5.98	6.16	5.93	6.07	511170
2003-12-26	6.04	6.12	5.94	6.08	214638
2003-12-29	6.12	6.40	6.09	6.34	1089696
2003-12-30	6.33	6.34	6.19	6.22	532320
2003-12-31	6.23	6.28	6.12	6.21	394476
2004-01-02	6.13	6.34	6.05	6.12	273882
2004-01-05	6.09	6.33	6.09	6.33	416676
2004-01-06	6.29	6.33	6.23	6.23	646464
2004-01-07	6.23	6.57	6.18	6.50	723714
2004-01-08	6.50	6.68	6.45	6.67	681414
2004-01-09	6.63	6.78	6.48	6.50	694314
2004-01-12	6.42	6.69	6.42	6.61	613914
2004-01-13	6.62	6.79	6.58	6.70	599970
2004-01-14	6.70	6.83	6.67	6.81	526320
2004-01-15	6.77	7.04	6.75	6.96	604170
2004-01-16	7.02	7.20	6.99	7.06	973596
2004-01-20	7.08	7.19	6.97	7.00	749358
2004-01-21	7.00	7.04	6.82	6.97	412026
2004-01-22	6.93	7.07	6.87	6.89	282582
2004-01-23	6.86	6.86	6.55	6.70	839208
2004-01-26	6.64	6.79	6.39	6.58	797358
2004-01-27	6.51	6.58	6.42	6.43	514470
2004-01-28	6.46	6.52	6.20	6.21	536370
2004-01-29	6.19	6.32	6.03	6.12	1199340
2004-01-30	6.09	6.27	6.06	6.19	598770
2004-02-02	6.19	6.45	6.19	6.36	773808
2004-02-03	6.37	6.39	6.20	6.37	989946
2004-02-04	6.47	6.52	5.83	6.12	2632668
2004-02-05	6.21	6.21	5.92	5.93	763158
2004-02-06	5.89	6.09	5.88	6.05	554070
2004-02-09	6.06	6.07	5.99	6.02	451926
2004-02-10	6.00	6.11	5.97	6.11	423876
2004-02-11	6.02	6.03	5.92	5.99	589770
2004-02-12	5.97	5.99	5.92	5.92	464376
2004-02-13	5.96	6.01	5.77	5.80	608670
2004-02-17	5.81	5.90	5.81	5.90	328632
2004-02-18	5.90	5.91	5.88	5.91	478926
2004-02-19	5.90	5.96	5.62	5.62	737358
2004-02-20	5.62	5.72	5.53	5.66	517470
2004-02-23	5.63	5.70	5.43	5.53	387276
2004-02-24	5.52	5.52	5.40	5.45	510120
2004-02-25	5.44	5.57	5.44	5.50	523470
2004-02-26	5.53	5.65	5.47	5.63	612114
2004-02-27	5.62	5.71	5.49	5.52	446826
2004-03-01	5.52	5.85	5.52	5.85	620664
2004-03-02	5.83	5.86	5.70	5.74	462426
2004-03-03	5.80	5.80	5.68	5.74	435276
2004-03-04	5.74	5.91	5.69	5.84	532320
2004-03-05	5.84	5.90	5.59	5.86	493700
2004-03-08	5.90	5.90	5.50	5.59	591300
2004-03-09	5.62	5.62	5.37	5.44	634800
2004-03-10	5.39	5.44	5.16	5.16	383100
2004-03-11	5.15	5.34	5.04	5.23	617800
2004-03-12	5.27	5.49	5.25	5.49	281100
2004-03-15	5.51	5.52	5.31	5.34	407600
2004-03-16	5.37	5.56	5.25	5.37	359700
2004-03-17	5.41	5.52	5.38	5.49	385700
2004-03-18	5.45	5.55	5.29	5.47	261200
2004-03-19	5.50	5.54	5.30	5.46	417300
2004-03-22	5.48	5.48	5.16	5.31	310300
2004-03-23	5.33	5.46	5.29	5.35	348400
2004-03-24	5.33	5.46	5.27	5.38	285700
2004-03-25	5.36	5.62	5.36	5.62	254900
2004-03-26	5.56	5.75	5.56	5.63	250700
2004-03-29	5.69	5.87	5.65	5.75	219300
2004-03-30	5.74	5.88	5.74	5.85	318600
2004-03-31	5.82	5.88	5.69	5.75	420900
2004-04-01	5.74	5.88	5.69	5.78	273000
2004-04-02	5.90	6.18	5.83	6.09	384400
2004-04-05	6.11	6.11	5.89	6.01	331000
2004-04-06	5.96	6.04	5.88	5.88	161700
2004-04-07	5.91	6.06	5.87	6.03	198400
2004-04-08	6.09	6.21	6.02	6.04	238700
2004-04-12	6.04	6.21	6.03	6.20	414700
2004-04-13	6.12	6.27	5.94	5.97	247000
2004-04-14	5.94	6.09	5.73	5.86	451500
2004-04-15	5.87	5.96	5.70	5.80	192400
2004-04-16	5.78	5.92	5.73	5.74	176600
2004-04-19	5.79	5.84	5.71	5.75	248600
2004-04-20	5.79	5.85	5.61	5.63	191800
2004-04-21	5.65	5.89	5.61	5.86	314400
2004-04-22	5.88	5.91	5.78	5.85	221600
2004-04-23	5.86	5.90	5.80	5.86	351500
2004-04-26	5.90	5.90	5.63	5.69	342400
2004-04-27	6.23	6.60	6.20	6.50	1374000
2004-04-28	6.56	6.56	6.26	6.30	498100
2004-04-29	6.30	6.47	6.11	6.24	508300
2004-04-30	6.28	6.45	6.20	6.26	468600
2004-05-03	6.26	6.50	6.25	6.46	596700
2004-05-04	6.48	6.90	6.43	6.76	821500
2004-05-05	6.75	6.91	6.70	6.74	464000
2004-05-06	6.74	6.80	6.46	6.65	418300
2004-05-07	6.57	6.85	6.42	6.44	488800
2004-05-10	6.43	6.48	6.17	6.31	350500
2004-05-11	6.40	6.51	6.28	6.51	297700
2004-05-12	6.52	6.52	6.16	6.42	309100
2004-05-13	6.48	6.53	6.28	6.35	266000
2004-05-14	6.33	6.38	6.15	6.21	258700
2004-05-17	6.17	6.18	5.94	6.11	266000
2004-05-18	6.12	6.22	6.06	6.11	163400
2004-05-19	6.14	6.24	6.00	6.03	375400
2004-05-20	5.99	6.10	5.92	6.03	215500
2004-05-21	6.04	6.23	5.98	6.05	235300
2004-05-24	6.08	6.27	6.06	6.25	345800
2004-05-25	6.25	6.70	6.17	6.65	509300
2004-05-26	6.65	6.75	6.50	6.69	310300
2004-05-27	6.70	7.13	6.64	6.87	808800
2004-05-28	6.88	6.88	6.65	6.76	348600
2004-06-01	6.71	6.78	6.53	6.69	299300
2004-06-02	6.69	6.86	6.57	6.86	337700
2004-06-03	6.80	6.83	6.42	6.44	345900
2004-06-04	6.48	6.72	6.45	6.63	360900
2004-06-07	6.68	6.96	6.62	6.92	481600
2004-06-08	6.84	7.38	6.80	7.14	927800
2004-06-09	7.14	7.17	6.88	6.93	420100
2004-06-10	6.91	7.05	6.63	6.72	452300
2004-06-14	6.67	6.81	6.55	6.75	420300
2004-06-15	6.79	6.92	6.73	6.86	317400
2004-06-16	6.86	6.94	6.64	6.89	251200
2004-06-17	6.92	6.94	6.68	6.77	225800
2004-06-18	6.68	6.85	6.57	6.75	321600
2004-06-21	6.78	6.87	6.69	6.79	189200
2004-06-22	6.75	6.81	6.67	6.78	198300
2004-06-23	6.73	7.12	6.73	7.11	316500
2004-06-24	7.13	7.33	7.02	7.05	484900
2004-06-25	6.96	7.23	6.94	7.04	366100
2004-06-28	7.10	7.18	7.01	7.12	302900
2004-06-29	7.07	7.24	7.07	7.17	265500
2004-06-30	7.12	7.25	6.95	6.95	413500
2004-07-01	7.06	7.07	6.76	6.85	362300
2004-07-02	6.85	6.91	6.55	6.60	357200
2004-07-06	6.60	6.60	6.16	6.25	801300
2004-07-07	6.23	6.31	6.20	6.22	358600
2004-07-08	6.19	6.25	6.03	6.10	341600
2004-07-09	6.17	6.26	6.08	6.18	198200
2004-07-12	6.19	6.19	5.97	5.97	342600
2004-07-13	6.05	6.15	5.99	6.00	219800
2004-07-14	5.99	6.13	5.85	5.97	236800
2004-07-15	5.91	6.05	5.88	5.92	170800
2004-07-16	5.96	6.02	5.75	5.82	291600
2004-07-19	5.88	5.93	5.75	5.80	255500
2004-07-20	5.86	5.93	5.79	5.88	207400
2004-07-21	5.95	6.08	5.65	5.65	310500
2004-07-22	5.65	5.89	5.61	5.75	382700
2004-07-23	5.79	5.79	5.39	5.43	455900
2004-07-26	5.46	5.80	5.46	5.55	524700
2004-07-27	6.32	6.77	6.24	6.63	1445600
2004-07-28	6.62	6.80	6.50	6.72	587200
2004-07-29	6.81	6.81	6.58	6.79	579100
2004-07-30	6.72	6.98	6.70	6.94	387700
2004-08-02	6.80	6.91	6.78	6.83	259100
2004-08-03	6.78	6.80	6.54	6.54	289300
2004-08-04	6.52	6.65	6.34	6.54	198400
2004-08-05	6.49	6.63	6.45	6.54	265400
2004-08-06	6.44	6.54	6.28	6.41	518700
2004-08-09	6.35	6.36	6.13	6.35	506500
2004-08-10	6.33	6.68	6.32	6.66	374000
2004-08-11	6.54	6.66	6.38	6.63	408600
2004-08-12	6.56	6.57	6.32	6.44	299600
2004-08-13	6.47	6.48	6.32	6.40	148000
2004-08-16	6.43	6.63	6.37	6.63	248200
2004-08-17	6.63	6.64	6.47	6.55	228700
2004-08-18	6.50	6.84	6.47	6.84	287600
2004-08-19	6.85	6.94	6.79	6.85	408100
2004-08-20	6.87	7.00	6.76	7.00	389800
2004-08-23	7.00	7.00	6.90	6.96	205500
2004-08-24	7.00	7.00	6.73	6.94	230300
2004-08-25	6.94	7.00	6.68	7.00	199800
2004-08-26	7.01	7.02	6.73	6.76	240900
2004-08-27	6.72	6.95	6.70	6.92	380300
2004-08-30	6.90	6.91	6.65	6.75	196600
2004-08-31	6.78	6.89	6.61	6.89	200300
2004-09-01	6.80	6.99	6.69	6.78	244500
2004-09-02	6.82	6.88	6.68	6.85	257200
2004-09-03	6.85	6.86	6.68	6.81	143500
2004-09-07	6.85	6.99	6.76	6.86	210500
2004-09-08	6.83	6.91	6.68	6.74	163100
2004-09-09	6.82	6.92	6.74	6.86	346100
2004-09-10	6.87	7.00	6.87	7.00	188300
2004-09-13	7.00	7.55	6.88	7.55	1113400
2004-09-14	7.60	7.62	7.37	7.48	769700
2004-09-15	7.51	7.52	7.36	7.45	392100
2004-09-16	7.50	7.66	7.41	7.55	526800
2004-09-17	7.57	7.70	7.36	7.60	490500
2004-09-20	7.61	7.63	7.46	7.52	299400
2004-09-21	7.59	7.63	7.47	7.54	240400
2004-09-22	7.48	7.50	7.22	7.24	329600
2004-09-23	7.22	7.31	7.15	7.21	278500
2004-09-24	7.27	7.36	7.10	7.15	288500
2004-09-27	7.10	7.14	6.94	7.04	258200
2004-09-28	7.02	7.44	7.02	7.31	298500
2004-09-29	7.35	7.77	7.34	7.68	900900
2004-09-30	7.65	8.04	7.59	7.90	937900
2004-10-01	7.96	8.03	7.85	8.02	578700
2004-10-04	8.06	8.18	7.94	7.98	497100
2004-10-05	7.95	7.95	7.51	7.60	769000
2004-10-06	7.58	7.66	7.48	7.59	386200
2004-10-07	7.56	7.66	7.40	7.44	681100
2004-10-08	7.38	7.50	7.22	7.22	348200
2004-10-11	7.24	7.26	7.08	7.22	229600
2004-10-12	7.16	7.34	7.14	7.33	531500
2004-10-13	7.39	7.51	7.38	7.45	911000
2004-10-14	7.49	7.52	7.34	7.47	446400
2004-10-15	7.50	7.60	7.40	7.48	750100
2004-10-18	7.54	7.56	7.31	7.41	526600
2004-10-19	7.42	7.72	7.39	7.58	544600
2004-10-20	7.54	7.57	7.31	7.46	415200
2004-10-21	7.49	7.49	7.33	7.43	479900
2004-10-22	7.42	7.47	7.22	7.27	634900
2004-10-25	7.28	7.38	7.06	7.10	733600
2004-10-26	6.52	6.88	6.14	6.47	3074600
2004-10-27	7.01	7.34	6.96	7.30	1324400
2004-10-28	7.20	7.34	7.13	7.23	349200
2004-10-29	7.26	7.33	7.13	7.17	372400
2004-11-01	7.16	7.29	7.03	7.22	321500
2004-11-02	7.23	7.29	7.08	7.13	317300
2004-11-03	7.20	7.44	7.19	7.33	430600
2004-11-04	7.28	7.51	7.25	7.51	371900
2004-11-05	7.53	7.62	7.49	7.60	362000
2004-11-08	7.59	7.63	7.53	7.58	260100
2004-11-09	7.52	7.63	7.52	7.61	285100
2004-11-10	7.60	7.71	7.51	7.61	251500
2004-11-11	7.57	7.89	7.53	7.86	412600
2004-11-12	7.81	7.99	7.78	7.97	285700
2004-11-15	7.91	7.99	7.81	7.88	302400
2004-11-16	7.83	7.88	7.71	7.74	300500
2004-11-17	7.74	7.94	7.74	7.88	250500
2004-11-18	7.87	7.93	7.75	7.88	134000
2004-11-19	7.84	7.94	7.75	7.80	239400
2004-11-22	7.72	7.82	7.58	7.80	219400
2004-11-23	7.83	7.93	7.60	7.85	249200
2004-11-24	7.83	7.87	7.70	7.73	186700
2004-11-26	7.74	7.75	7.60	7.64	86300
2004-11-29	7.68	7.96	7.63	7.89	224200
2004-11-30	7.83	8.10	7.83	7.89	337500
2004-12-01	7.94	8.29	7.73	8.21	617800
2004-12-02	8.14	8.37	8.14	8.28	352300
2004-12-03	8.27	8.47	8.27	8.43	295500
2004-12-06	8.32	8.61	8.20	8.54	346000
2004-12-07	8.61	8.61	8.10	8.27	309600
2004-12-08	8.33	8.44	8.15	8.36	278100
2004-12-09	8.30	8.45	7.97	8.31	311900
2004-12-10	8.29	8.29	8.03	8.15	219700
2004-12-13	8.19	8.26	8.05	8.09	221200
2004-12-14	8.10	8.17	8.05	8.15	176000
2004-12-15	8.09	8.35	8.07	8.34	189000
2004-12-16	8.17	8.36	7.99	8.00	365900
2004-12-17	7.99	8.13	7.90	8.12	348000
2004-12-20	8.00	8.24	7.99	8.00	117400
2004-12-21	8.00	8.08	7.89	7.98	212500
2004-12-22	7.90	8.12	7.90	7.96	246300
2004-12-23	8.01	8.03	7.94	7.99	255000
2004-12-27	8.03	8.07	7.93	7.96	267100
2004-12-28	7.93	8.33	7.91	8.29	244100
2004-12-29	8.24	8.39	8.23	8.28	185900
2004-12-30	8.24	8.39	8.14	8.33	171400
2004-12-31	8.35	8.36	8.25	8.26	123700
2005-01-03	8.35	8.38	8.01	8.08	260600
2005-01-04	8.04	8.34	7.89	8.03	324400
2005-01-05	7.96	8.08	7.86	7.96	311100
2005-01-06	8.00	8.03	7.80	7.82	226800
2005-01-07	7.92	7.93	7.60	7.66	546600
2005-01-10	7.70	7.81	7.62	7.68	180700
2005-01-11	7.65	7.85	7.51	7.76	270100
2005-01-12	7.76	7.93	7.75	7.88	656200
2005-01-13	7.92	7.92	7.66	7.70	188000
2005-01-14	7.73	7.90	7.69	7.83	192000
2005-01-18	7.85	8.25	7.81	8.21	422300
2005-01-19	8.20	8.26	8.11	8.17	343200
2005-01-20	8.09	8.34	8.01	8.26	458700
2005-01-21	8.27	8.33	8.20	8.23	234000
2005-01-24	8.28	8.41	8.23	8.32	370300
2005-01-25	8.46	8.71	8.44	8.67	672000
2005-01-26	8.67	8.82	8.18	8.46	1409200
2005-01-27	8.50	8.68	8.20	8.68	616600
2005-01-28	8.69	8.79	8.64	8.76	405500
2005-01-31	8.76	8.91	8.68	8.89	387800
2005-02-01	8.93	9.00	8.86	9.00	279100
2005-02-02	8.99	9.01	8.69	8.89	341600
2005-02-03	8.89	8.91	8.62	8.75	304200
2005-02-04	8.75	8.89	8.68	8.80	339900
2005-02-07	8.80	8.97	8.72	8.88	335100
2005-02-08	8.86	9.10	8.83	9.10	183400
2005-02-09	9.13	9.21	8.77	8.88	252100
2005-02-10	8.90	9.00	8.79	8.94	235700
2005-02-11	8.94	9.25	8.88	9.10	449500
2005-02-14	9.06	9.24	9.06	9.21	240100
2005-02-15	9.21	9.31	9.21	9.30	223900
2005-02-16	9.21	9.25	9.02	9.12	296100
2005-02-17	9.09	9.15	8.88	8.88	189000
2005-02-18	8.93	9.05	8.83	8.85	120500
2005-02-22	8.80	8.89	8.53	8.62	326100
2005-02-23	8.62	8.72	8.51	8.52	157100
2005-02-24	8.52	8.97	8.51	8.90	260300
2005-02-25	8.90	8.94	8.73	8.88	182800
2005-02-28	8.84	9.06	8.80	9.01	220800
2005-03-01	9.05	9.21	8.97	9.18	203000
2005-03-02	9.16	9.30	9.03	9.15	210900
2005-03-03	9.22	9.22	8.90	9.03	212900
2005-03-04	9.09	9.19	9.06	9.11	140700
2005-03-07	9.17	9.27	9.10	9.14	139800
2005-03-08	9.09	9.26	8.94	8.94	162100
2005-03-09	8.97	8.98	8.79	8.80	108500
2005-03-10	8.80	8.93	8.64	8.86	313100
2005-03-11	8.91	8.97	8.78	8.79	227700
2005-03-14	8.85	8.91	8.78	8.81	371800
2005-03-15	8.89	8.95	8.75	8.78	188000
2005-03-16	8.71	8.81	8.68	8.78	434600
2005-03-17	8.75	9.20	8.73	9.09	568900
2005-03-18	9.11	9.19	8.92	9.09	826700
2005-03-21	9.19	9.19	8.99	9.14	1062900
2005-03-22	9.16	9.56	9.12	9.38	1077500
2005-03-23	9.32	9.38	9.14	9.14	328000
2005-03-24	9.14	9.32	9.14	9.24	193900
2005-03-28	9.28	9.28	8.44	8.45	1053400
2005-03-29	8.50	8.50	7.80	7.99	1473300
2005-03-30	7.95	8.37	7.95	8.33	820400
2005-03-31	8.32	8.64	8.29	8.45	719100
2005-04-01	8.41	8.66	8.29	8.42	359600
2005-04-04	8.38	8.55	8.33	8.48	248700
2005-04-05	8.60	8.68	8.53	8.62	391800
2005-04-06	8.67	8.83	8.57	8.60	313000
2005-04-07	8.57	8.72	8.55	8.66	194000
2005-04-08	8.63	8.68	8.38	8.41	302400
2005-04-11	8.42	8.63	8.37	8.48	343900
2005-04-12	8.47	8.70	8.34	8.66	374300
2005-04-13	8.69	8.70	8.50	8.53	300600
2005-04-14	8.60	8.60	7.92	7.97	667300
2005-04-15	7.99	7.99	7.52	7.64	720100
2005-04-18	7.73	7.73	7.57	7.66	499000
2005-04-19	7.65	7.75	7.59	7.66	617500
2005-04-20	7.75	8.41	7.73	8.17	1088200
2005-04-21	8.39	8.49	8.29	8.49	372900
2005-04-22	8.50	9.10	8.43	8.93	1230000
2005-04-25	8.94	9.05	8.78	9.00	559900
2005-04-26	9.00	9.12	8.75	8.83	388100
2005-04-27	8.76	8.87	8.57	8.77	388800
2005-04-28	8.71	8.81	8.58	8.58	236700
2005-04-29	8.58	8.74	8.34	8.61	397300
2005-05-02	8.66	8.80	8.62	8.74	358600
2005-05-03	8.74	8.94	8.67	8.80	324900
2005-05-04	8.79	9.06	8.73	9.04	299000
2005-05-05	9.05	9.07	8.88	9.02	406100
2005-05-06	8.97	9.04	8.89	9.01	269400
2005-05-09	9.03	9.33	9.01	9.33	529400
2005-05-10	9.25	9.35	9.18	9.23	399300
2005-05-11	9.19	9.27	8.99	9.13	219300
2005-05-12	9.16	9.27	9.05	9.09	230400
2005-05-13	9.09	9.13	8.96	9.08	251800
2005-05-16	9.12	9.31	9.09	9.31	246800
2005-05-17	9.24	9.37	9.20	9.31	197100
2005-05-18	9.37	9.74	9.35	9.73	414500
2005-05-19	9.73	9.81	9.61	9.81	280400
2005-05-20	9.75	9.81	9.65	9.78	204800
2005-05-23	9.75	9.88	9.74	9.87	281000
2005-05-24	9.88	10.19	9.83	10.11	488700
2005-05-25	10.05	10.09	9.89	9.96	412800
2005-05-26	10.01	10.10	9.97	10.02	330600
2005-05-27	10.00	10.28	9.90	10.26	307700
2005-05-31	10.19	10.27	9.93	9.94	288500
2005-06-01	9.95	10.19	9.88	10.02	224000
2005-06-02	9.98	10.07	9.90	10.00	430600
2005-06-03	10.00	10.01	9.81	9.88	317000
2005-06-06	9.81	9.85	9.71	9.79	271600
2005-06-07	9.79	10.21	9.76	9.80	436900
2005-06-08	9.85	9.86	9.55	9.66	201000
2005-06-09	9.63	9.70	9.45	9.69	124100
2005-06-10	9.64	9.74	9.52	9.55	114200
2005-06-13	9.51	9.71	9.51	9.64	128700
2005-06-14	9.63	9.72	9.60	9.67	158100
2005-06-15	9.69	9.75	9.39	9.42	329700
2005-06-16	9.41	9.49	9.28	9.36	300100
2005-06-17	9.38	9.57	9.29	9.50	387800
2005-06-20	9.46	9.60	9.25	9.50	221100
2005-06-21	9.50	9.86	9.50	9.79	400100
2005-06-22	9.86	10.00	9.80	9.87	318200
2005-06-23	9.90	9.98	9.65	9.65	269400
2005-06-24	9.70	9.81	9.50	9.70	1711100
2005-06-27	9.78	9.79	9.66	9.71	447800
2005-06-28	9.75	9.94	9.70	9.91	304800
2005-06-29	9.95	10.06	9.69	9.75	327100
2005-06-30	9.77	9.91	9.67	9.74	396900
2005-07-01	9.77	9.84	9.64	9.65	233600
2005-07-05	9.63	9.69	9.56	9.66	286400
2005-07-06	9.64	9.83	9.59	9.75	280100
2005-07-07	9.70	9.80	9.70	9.78	194400
2005-07-08	9.80	10.00	9.79	9.99	248400
2005-07-11	9.97	10.13	9.90	10.05	193200
2005-07-12	10.04	10.10	9.95	10.05	76100
2005-07-13	10.01	10.07	9.84	9.99	127100
2005-07-14	10.13	10.30	10.08	10.24	364600
2005-07-15	10.21	10.33	10.13	10.23	188300
2005-07-18	10.25	10.25	10.10	10.17	114300
2005-07-19	10.15	10.82	10.14	10.69	731700
2005-07-20	10.76	11.13	10.66	11.08	635700
2005-07-21	11.03	11.14	10.85	10.86	480500
2005-07-22	10.85	10.91	10.78	10.85	183600
2005-07-25	10.91	10.96	10.85	10.94	267600
2005-07-26	10.96	11.01	10.80	10.90	457800
2005-07-27	9.38	9.43	8.79	9.39	3560100
2005-07-28	9.38	10.04	9.32	9.76	1194600
2005-07-29	9.73	9.99	9.63	9.74	388800
2005-08-01	9.74	9.92	9.55	9.58	480700
2005-08-02	9.55	9.71	9.51	9.66	375400
2005-08-03	9.64	9.66	9.39	9.42	507900
2005-08-04	9.44	9.44	9.07	9.20	751400
2005-08-05	9.18	9.33	9.18	9.30	218000
2005-08-08	9.37	9.37	8.94	9.01	561700
2005-08-09	9.00	9.10	8.94	9.08	322300
2005-08-10	9.11	9.19	9.03	9.11	323100
2005-08-11	9.10	9.27	9.10	9.17	325400
2005-08-12	9.14	9.19	8.98	9.07	262600
2005-08-15	9.10	9.27	9.00	9.20	256600
2005-08-16	9.24	9.33	9.20	9.27	359800
2005-08-17	9.22	9.31	9.14	9.16	158400
2005-08-18	9.16	9.16	8.93	9.00	213600
2005-08-19	9.03	9.08	8.91	8.95	251300
2005-08-22	8.95	9.09	8.95	9.01	223000
2005-08-23	9.00	9.03	8.94	8.96	213100
2005-08-24	8.95	9.01	8.89	8.90	245300
2005-08-25	8.91	8.92	8.78	8.78	211700
2005-08-26	8.79	8.81	8.42	8.55	1029800
2005-08-29	8.51	8.51	8.34	8.47	544300
2005-08-30	8.59	8.94	8.50	8.85	517000
2005-08-31	8.90	9.20	8.86	9.13	756700
2005-09-01	9.15	9.25	9.13	9.18	425900
2005-09-02	9.16	9.25	9.13	9.18	289000
2005-09-06	9.18	9.20	8.69	8.80	578300
2005-09-07	8.78	8.92	8.69	8.79	407400
2005-09-08	8.76	8.90	8.55	8.60	329100
2005-09-09	8.58	8.63	8.27	8.32	646200
2005-09-12	8.27	8.36	7.79	8.10	3078500
2005-09-13	8.13	8.23	8.10	8.15	937900
2005-09-14	8.21	8.71	8.19	8.56	1427300
2005-09-15	8.63	8.73	8.52	8.61	1007000
2005-09-16	8.63	8.67	8.52	8.60	811600
2005-09-19	8.58	8.63	8.45	8.50	425100
2005-09-20	8.45	8.57	8.45	8.49	291500
2005-09-21	8.47	8.54	8.29	8.30	576100
2005-09-22	8.25	8.34	8.05	8.19	431200
2005-09-23	8.17	8.25	8.13	8.19	273000
2005-09-26	8.24	8.29	8.05	8.13	291400
2005-09-27	8.11	8.36	8.06	8.27	324100
2005-09-28	8.27	8.56	8.27	8.55	568600
2005-09-29	8.54	8.59	8.38	8.48	483200
2005-09-30	8.49	8.50	8.35	8.42	383100
2005-10-03	8.41	8.60	8.41	8.58	420800
2005-10-04	8.59	8.67	8.47	8.47	189900
2005-10-05	8.50	8.60	8.35	8.41	337000
2005-10-06	8.40	8.42	8.04	8.15	389000
2005-10-07	8.18	8.26	8.03	8.08	523500
2005-10-10	8.08	8.08	7.85	7.88	551600
2005-10-11	7.90	7.90	7.76	7.76	382800
2005-10-12	7.75	7.78	7.61	7.68	398400
2005-10-13	7.71	7.93	7.61	7.79	949600
2005-10-14	7.81	7.84	7.73	7.75	712600
2005-10-17	7.75	7.86	7.66	7.80	485000
2005-10-18	7.87	7.87	7.73	7.74	312800
2005-10-19	7.73	7.83	7.68	7.75	409100
2005-10-20	7.75	7.91	7.67	7.84	344800
2005-10-21	6.76	7.41	6.66	7.10	2661300
2005-10-24	7.15	7.39	7.10	7.38	634100
2005-10-25	7.34	7.42	7.33	7.37	602000
2005-10-26	7.35	7.38	7.18	7.28	605400
2005-10-27	7.25	7.29	7.17	7.22	429100
2005-10-28	7.24	7.26	7.14	7.20	473700
2005-10-31	7.21	7.30	7.18	7.22	391600
2005-11-01	7.21	7.40	7.20	7.29	541700
2005-11-02	7.29	7.52	7.26	7.47	656100
2005-11-03	7.50	7.50	7.33	7.37	437500
2005-11-04	7.36	7.40	7.28	7.36	421800
2005-11-07	7.31	7.38	7.31	7.33	524500
2005-11-08	7.32	7.40	7.27	7.37	299300
2005-11-09	7.38	7.39	7.32	7.37	236000
2005-11-10	7.38	7.48	7.33	7.43	520000
2005-11-11	7.42	7.60	7.42	7.56	592100
2005-11-14	7.53	7.67	7.53	7.65	296700
2005-11-15	7.65	7.67	7.54	7.59	170500
2005-11-16	7.55	7.59	7.43	7.48	154300
2005-11-17	7.53	7.53	7.45	7.51	303400
2005-11-18	7.55	7.63	7.53	7.58	147200
2005-11-21	7.58	7.74	7.54	7.69	307800
2005-11-22	7.69	7.91	7.69	7.90	232000
2005-11-23	7.96	7.99	7.89	7.93	210200
2005-11-25	7.93	8.03	7.86	7.95	181400
2005-11-28	7.99	8.05	7.84	7.91	349600
2005-11-29	7.87	8.05	7.87	8.02	372700
2005-11-30	7.99	8.18	7.99	8.15	404100
2005-12-01	8.15	8.50	8.13	8.48	494400
2005-12-02	8.53	8.57	8.40	8.43	362900
2005-12-05	8.39	8.55	8.38	8.48	457200
2005-12-06	8.50	8.70	8.48	8.64	446100
2005-12-07	8.67	8.70	8.51	8.53	369700
2005-12-08	8.50	8.51	8.29	8.47	367800
2005-12-09	8.46	8.56	8.44	8.51	117400
2005-12-12	8.53	8.59	8.39	8.48	197600
2005-12-13	8.48	8.57	8.43	8.51	316000
2005-12-14	8.48	8.57	8.47	8.55	361200
2005-12-15	8.54	8.61	8.49	8.60	252300
2005-12-16	8.63	8.65	8.58	8.61	368500
2005-12-19	8.59	8.68	8.54	8.57	259800
2005-12-20	8.55	8.55	8.44	8.50	454500
2005-12-21	8.45	8.64	8.43	8.58	221300
2005-12-22	8.52	8.62	8.48	8.59	259200
2005-12-23	8.55	8.69	8.55	8.64	96800
2005-12-27	8.64	8.70	8.45	8.47	176300
2005-12-28	8.53	8.53	8.35	8.49	373800
2005-12-29	8.48	9.49	8.48	8.97	794500
2005-12-30	8.92	9.02	8.78	8.87	243000
2006-01-03	8.89	9.04	8.84	9.02	454500
2006-01-04	9.01	9.10	8.90	9.03	212200
2006-01-05	9.00	9.09	8.95	9.00	218200
2006-01-06	8.95	9.10	8.88	9.07	170500
2006-01-09	8.98	9.21	8.87	9.17	306700
2006-01-10	9.11	9.43	9.11	9.43	321900
2006-01-11	9.39	9.58	9.35	9.45	305200
2006-01-12	9.39	9.44	9.28	9.44	233000
2006-01-13	9.38	9.43	9.19	9.21	412300
2006-01-17	9.21	9.24	8.81	8.88	519200
2006-01-18	8.69	8.88	8.65	8.88	403000
2006-01-19	8.88	9.27	8.88	9.12	469000
2006-01-20	9.16	9.18	8.86	8.94	276900
2006-01-23	8.90	8.92	8.72	8.79	287400
2006-01-24	8.78	8.93	8.68	8.76	987700
2006-01-25	9.76	10.49	9.75	10.44	2221600
2006-01-26	10.31	10.36	10.16	10.25	885800
2006-01-27	10.07	10.15	9.91	9.97	891300
2006-01-30	9.92	10.15	9.91	10.05	426900
2006-01-31	9.99	10.12	9.97	10.01	422800
2006-02-01	10.00	10.05	9.81	9.90	494500
2006-02-02	9.94	9.94	9.78	9.87	546400
2006-02-03	9.79	9.88	9.56	9.68	550700
2006-02-06	9.67	9.82	9.59	9.60	282000
2006-02-07	9.58	9.71	9.57	9.68	282600
2006-02-08	9.83	9.88	9.71	9.75	308900
2006-02-09	9.72	9.88	9.68	9.76	418600
2006-02-10	9.79	9.81	9.57	9.72	353200
2006-02-13	9.66	9.75	9.53	9.56	199800
2006-02-14	9.60	9.74	9.58	9.68	195400
2006-02-15	9.69	9.77	9.68	9.72	216800
2006-02-16	9.69	9.87	9.69	9.80	231200
2006-02-17	9.85	9.88	9.75	9.80	252700
2006-02-21	9.86	9.86	9.66	9.76	225500
2006-02-22	9.88	10.08	9.79	10.02	371800
2006-02-23	9.97	10.14	9.89	10.08	323000
2006-02-24	10.04	10.12	9.92	10.12	157000
2006-02-27	10.08	10.34	10.08	10.26	328200
2006-02-28	10.21	10.29	10.20	10.23	475000
2006-03-01	10.23	10.31	10.20	10.29	303100
2006-03-02	10.27	10.91	10.23	10.88	706900
2006-03-03	10.80	10.91	10.60	10.74	340500
2006-03-06	10.78	10.78	10.47	10.63	250400
2006-03-07	10.53	10.68	10.43	10.58	323700
2006-03-08	10.50	10.54	10.36	10.52	230000
2006-03-09	10.56	10.68	10.20	10.22	371000
2006-03-10	10.19	10.37	10.19	10.28	180900
2006-03-13	10.27	10.52	10.26	10.47	254200
2006-03-14	10.40	10.62	10.39	10.59	147600
2006-03-15	10.61	10.61	10.40	10.53	298700
2006-03-16	10.57	10.87	10.55	10.71	333900
2006-03-17	10.69	10.70	10.52	10.66	232400
2006-03-20	10.66	11.02	10.62	10.97	291600
2006-03-21	11.03	11.10	10.90	11.07	339700
2006-03-22	11.00	11.13	10.86	11.13	427200
2006-03-23	11.08	11.18	11.01	11.08	368400
2006-03-24	11.00	11.25	11.00	11.24	187400
2006-03-27	11.25	11.25	11.10	11.13	259500
2006-03-28	11.10	11.11	10.90	10.92	267200
2006-03-29	10.92	11.20	10.89	11.19	130900
2006-03-30	11.19	11.24	10.95	11.02	247900
2006-03-31	11.07	11.33	11.00	11.26	313300
2006-04-03	11.31	11.31	10.95	10.96	388900
2006-04-04	10.93	11.13	10.92	11.08	190100
2006-04-05	11.05	11.26	11.00	11.19	166000
2006-04-06	11.19	11.26	11.11	11.16	169600
2006-04-07	11.21	11.29	11.01	11.12	166800
2006-04-10	11.14	11.18	10.85	10.95	256200
2006-04-11	10.99	11.01	10.70	10.73	232500
2006-04-12	10.75	10.75	10.57	10.70	203600
2006-04-13	10.66	10.85	10.53	10.76	223700
2006-04-17	10.71	10.88	10.70	10.88	173900
2006-04-18	10.89	10.89	10.59	10.75	451000
2006-04-19	10.83	11.11	10.82	11.11	526100
2006-04-20	10.97	12.47	10.91	12.07	1604200
2006-04-21	12.04	12.08	11.84	12.03	331700
2006-04-24	11.94	12.06	11.72	11.83	368500
2006-04-25	11.85	12.10	11.80	11.99	282500
2006-04-26	11.99	11.99	11.65	11.82	308300
2006-04-27	11.76	11.85	11.68	11.77	187600
2006-04-28	11.70	12.00	11.67	11.85	293300
2006-05-01	11.81	11.86	11.69	11.78	314400
2006-05-02	11.76	12.04	11.74	11.93	283800
2006-05-03	11.98	12.06	11.74	11.80	273400
2006-05-04	11.84	12.13	11.80	12.02	332100
2006-05-05	12.02	12.17	11.73	12.13	254400
2006-05-08	12.07	12.23	11.98	12.11	246200
2006-05-09	12.13	12.20	12.06	12.12	156100
2006-05-10	12.06	12.21	11.85	12.05	241400
2006-05-11	12.08	12.18	11.92	11.92	199200
2006-05-12	11.95	11.95	11.53	11.55	200300
2006-05-15	11.48	11.65	11.24	11.40	280900
2006-05-16	11.37	11.46	11.23	11.44	262000
2006-05-17	11.34	11.35	11.16	11.22	506000
2006-05-18	11.28	11.44	11.22	11.27	373000
2006-05-19	11.27	11.35	10.98	11.11	445400
2006-05-22	11.06	11.27	11.02	11.20	611200
2006-05-23	11.26	11.98	11.22	11.62	682100
2006-05-24	11.65	11.65	11.21	11.50	340200
2006-05-25	11.47	11.71	11.45	11.70	230200
2006-05-26	11.74	11.91	11.74	11.79	183600
2006-05-30	11.83	11.83	11.25	11.35	318700
2006-05-31	11.30	11.60	11.10	11.49	596200
2006-06-01	11.43	11.43	11.24	11.40	395300
2006-06-02	11.36	11.46	11.19	11.30	200600
2006-06-05	11.20	11.34	11.08	11.11	165100
2006-06-06	11.22	11.22	10.94	11.06	203400
2006-06-07	11.07	11.07	10.88	10.94	167000
2006-06-08	10.88	10.92	10.30	10.49	449400
2006-06-09	10.58	10.85	10.56	10.65	226500
2006-06-12	10.68	10.70	10.35	10.38	200500
2006-06-13	10.35	10.41	10.14	10.25	301000
2006-06-14	10.17	10.35	10.07	10.20	296600
2006-06-15	10.22	10.63	10.21	10.56	193600
2006-06-16	10.53	10.60	10.28	10.32	183900
2006-06-19	10.30	10.33	10.14	10.14	133600
2006-06-20	10.13	10.22	10.02	10.03	240700
2006-06-21	10.02	10.51	10.02	10.34	258800
2006-06-22	10.35	10.38	10.13	10.19	151000
2006-06-23	10.21	10.22	9.98	10.08	168100
2006-06-26	10.08	10.25	10.05	10.06	223500
2006-06-27	10.05	10.06	9.78	9.84	313600
2006-06-28	9.83	10.08	9.82	10.05	281200
2006-06-29	10.09	10.72	10.05	10.66	355700
2006-06-30	10.66	11.18	10.63	11.16	478000
2006-07-03	11.18	11.35	11.13	11.35	272400
2006-07-05	11.31	11.37	11.18	11.27	396100
2006-07-06	11.26	11.34	11.25	11.33	180200
2006-07-07	11.31	11.48	11.10	11.29	620124
2006-07-10	11.29	11.38	11.25	11.30	307400
2006-07-11	11.31	11.63	11.25	11.54	372960
2006-07-12	11.50	11.57	11.38	11.44	555772
2006-07-13	11.35	11.43	11.25	11.38	455204
2006-07-14	11.34	11.38	10.93	11.10	397488
2006-07-17	11.05	11.06	10.67	10.73	434792
2006-07-18	10.71	10.82	10.40	10.68	468720
2006-07-19	10.70	10.94	10.44	10.83	623164
2006-07-20	10.88	10.89	10.75	10.79	334488
2006-07-21	10.82	10.83	10.59	10.65	656888
2006-07-24	10.71	10.99	10.69	10.70	436280
2006-07-25	10.74	10.89	10.66	10.75	438392
2006-07-26	11.08	11.98	11.01	11.58	1467952
2006-07-27	11.65	11.81	11.60	11.68	629724
2006-07-28	11.67	11.81	11.51	11.60	460996
2006-07-31	11.49	12.02	11.42	12.01	562268
2006-08-01	11.88	11.93	11.44	11.68	364576
2006-08-02	11.79	11.98	11.63	11.74	259832
2006-08-03	11.76	12.30	11.67	12.26	571040
2006-08-04	12.25	12.59	12.02	12.13	736168
2006-08-07	12.15	12.25	11.95	12.13	533328
2006-08-08	12.21	12.24	12.00	12.06	246500
2006-08-09	12.03	12.26	11.73	11.80	350004
2006-08-10	11.74	12.21	11.41	12.11	464680
2006-08-11	12.11	12.12	11.97	12.02	245928
2006-08-14	12.04	12.16	11.77	11.78	289204
2006-08-15	11.82	12.06	11.69	11.97	611732
2006-08-16	12.14	12.38	11.95	12.21	621516
2006-08-17	12.25	12.36	12.15	12.23	412640
2006-08-18	12.21	12.34	12.10	12.25	217640
2006-08-21	12.37	13.10	12.30	12.78	1755076
2006-08-22	12.88	13.05	12.56	12.69	1132904
2006-08-23	12.74	12.79	12.34	12.46	611688
2006-08-24	12.45	12.51	11.57	11.90	1066684
2006-08-25	11.81	12.00	11.67	11.90	488896
2006-08-28	11.86	12.26	11.82	12.23	618412
2006-08-29	12.25	12.35	12.01	12.20	282600
2006-08-30	12.30	12.53	12.13	12.49	557608
2006-08-31	12.44	12.54	12.22	12.24	290628
2006-09-01	12.24	12.27	12.06	12.22	172472
2006-09-05	12.26	12.46	12.10	12.30	297108
2006-09-06	12.23	12.23	11.95	12.05	506028
2006-09-07	12.03	12.40	11.93	12.05	238308
2006-09-08	12.10	12.24	11.95	12.02	217424
2006-09-11	12.00	12.29	11.83	11.96	312792
2006-09-12	11.97	12.17	11.82	12.08	408784
2006-09-13	12.05	12.23	12.00	12.14	176624
2006-09-14	12.04	12.19	11.91	12.05	423612
2006-09-15	12.09	12.11	11.90	11.94	224492
2006-09-18	11.94	11.94	11.55	11.60	386876
2006-09-19	11.53	11.66	11.33	11.63	430232
2006-09-20	11.65	11.76	11.59	11.70	234716
2006-09-21	11.68	11.87	11.58	11.75	343356
2006-09-22	11.68	11.76	11.42	11.48	211300
2006-09-25	11.50	11.64	11.43	11.61	290524
2006-09-26	11.56	11.81	11.41	11.77	501928
2006-09-27	11.77	11.81	11.72	11.78	245468
2006-09-28	11.77	11.88	11.70	11.86	385692
2006-09-29	11.81	11.90	11.70	11.77	286308
2006-10-02	11.81	11.84	11.33	11.65	1266184
2006-10-03	11.60	11.79	11.48	11.78	495300
2006-10-04	11.74	11.97	11.66	11.87	453212
2006-10-05	11.89	12.20	11.88	12.19	246036
2006-10-06	12.13	12.18	11.88	11.93	213156
2006-10-09	11.96	12.08	11.88	11.99	188404
2006-10-10	12.00	12.22	11.92	12.13	296776
2006-10-11	12.06	12.41	12.02	12.24	257516
2006-10-12	12.29	12.50	12.27	12.50	197460
2006-10-13	12.46	12.62	12.43	12.60	153156
2006-10-16	12.63	12.72	12.58	12.71	168556
2006-10-17	12.69	12.72	12.57	12.64	346100
2006-10-18	12.67	12.67	12.33	12.33	141000
2006-10-19	12.36	12.36	12.14	12.23	206968
2006-10-20	12.10	12.10	11.16	11.16	1471148
2006-10-23	11.20	11.22	11.00	11.06	819428
2006-10-24	11.06	11.15	10.73	11.05	1126000
2006-10-25	11.89	12.38	11.88	12.21	1574716
2006-10-26	12.21	12.21	11.87	12.15	533364
2006-10-27	12.05	12.12	11.82	11.93	396516
2006-10-30	11.81	11.97	11.73	11.77	263884
2006-10-31	11.72	11.75	11.50	11.56	350504
2006-11-01	11.53	11.54	11.29	11.30	457220
2006-11-02	11.34	11.39	11.16	11.26	328076
2006-11-03	11.27	11.28	11.11	11.18	338796
2006-11-06	11.09	11.22	10.77	11.20	895064
2006-11-07	11.20	11.47	11.20	11.36	420804
2006-11-08	11.07	11.38	11.07	11.37	428160
2006-11-09	11.35	11.60	11.29	11.58	830560
2006-11-10	11.53	11.71	11.53	11.68	404040
2006-11-13	11.70	11.78	11.65	11.76	519584
2006-11-14	11.75	11.96	11.73	11.90	518320
2006-11-15	12.00	12.46	11.99	12.17	891396
2006-11-16	12.19	12.25	11.96	12.14	340196
2006-11-17	12.14	12.16	11.90	11.94	312516
2006-11-20	11.88	12.20	11.88	12.18	262564
2006-11-21	12.14	12.24	12.09	12.21	249128
2006-11-22	12.23	12.50	12.21	12.41	256292
2006-11-24	12.44	12.57	12.44	12.53	119016
2006-11-27	12.50	12.51	12.09	12.14	411984
2006-11-28	12.08	12.20	11.99	12.02	416264
2006-11-29	12.10	12.15	11.87	11.93	413088
2006-11-30	11.98	12.09	11.93	11.99	237364
2006-12-01	11.93	12.00	11.80	11.95	320520
2006-12-04	12.15	12.43	12.13	12.37	480772
2006-12-05	12.45	12.56	12.38	12.48	322740
2006-12-06	12.50	12.51	12.36	12.51	211632
2006-12-07	12.51	12.52	12.34	12.38	220528
2006-12-08	12.38	12.48	12.28	12.34	134292
2006-12-11	11.97	12.42	11.97	12.31	541684
2006-12-12	12.36	12.43	12.12	12.29	512992
2006-12-13	12.39	12.45	12.28	12.40	189772
2006-12-14	12.36	12.69	12.36	12.65	438640
2006-12-15	12.75	12.85	12.67	12.73	577408
2006-12-18	12.75	12.95	12.68	12.74	378068
2006-12-19	12.73	12.84	12.65	12.81	327616
2006-12-20	12.78	13.24	12.77	13.09	409236
2006-12-21	13.13	13.25	12.92	12.99	352652
2006-12-22	12.99	12.99	12.63	12.73	339248
2006-12-26	12.79	13.03	12.79	12.97	210268
2006-12-27	13.06	13.11	12.88	13.02	178608
2006-12-28	13.06	13.11	12.94	13.00	168472
2006-12-29	12.88	12.96	12.68	12.68	184964
2007-01-03	12.67	12.97	12.48	12.89	552416
2007-01-04	12.91	13.30	12.90	13.26	733356
2007-01-05	13.20	13.61	13.20	13.41	596132
2007-01-08	13.37	13.39	13.02	13.28	224332
2007-01-09	13.21	13.39	13.04	13.37	324052
2007-01-10	13.27	13.31	13.10	13.29	332252
2007-01-11	13.21	13.73	13.21	13.69	588944
2007-01-12	13.62	13.75	13.49	13.75	490908
2007-01-16	13.75	13.80	13.47	13.53	349396
2007-01-17	13.56	13.80	13.46	13.77	306984
2007-01-18	13.91	13.94	13.43	13.44	481280
2007-01-19	13.49	13.54	13.41	13.50	255356
2007-01-22	13.51	13.52	13.23	13.31	311840
2007-01-23	13.23	13.42	13.19	13.30	243056
2007-01-24	13.26	13.44	13.20	13.44	297672
2007-01-25	13.44	13.51	13.16	13.02	244496
2007-01-26	13.41	14.33	13.35	14.15	1407548
2007-01-29	14.11	14.23	13.97	14.04	535312
2007-01-30	13.98	14.16	13.96	14.10	375392
2007-01-31	14.04	14.21	13.93	14.15	630736
2007-02-01	14.17	14.35	14.08	14.27	442428
2007-02-02	14.23	14.25	13.98	14.00	510944
2007-02-05	14.05	14.12	13.98	14.01	338972
2007-02-06	14.00	14.11	13.98	14.03	382140
2007-02-07	14.11	14.14	13.93	13.98	485404
2007-02-08	14.00	14.05	13.93	13.93	475688
2007-02-09	13.81	13.93	13.60	13.65	499336
2007-02-12	13.65	13.71	13.59	13.67	204256
2007-02-13	13.74	13.75	13.62	13.66	223664
2007-02-14	13.66	13.75	13.55	13.72	278772
2007-02-15	13.75	13.89	13.64	13.83	264336
2007-02-16	13.84	14.00	13.79	13.99	292528
2007-02-20	13.89	13.98	13.62	13.81	465580
2007-02-21	13.59	13.95	13.59	13.93	408808
2007-02-22	13.95	14.02	13.90	14.02	328724
2007-02-23	13.95	14.08	13.67	13.90	1309614
2007-02-26	13.95	14.00	13.70	13.81	1397858
2007-02-27	13.62	13.65	12.95	13.03	2543268
2007-02-28	13.03	13.52	13.03	13.23	2511438
2007-03-01	12.96	13.26	12.74	13.22	2000442
2007-03-02	13.13	13.25	13.08	13.12	1489530
2007-03-05	13.08	13.25	12.85	12.86	1138416
2007-03-06	13.06	13.24	13.02	13.15	1193860
2007-03-07	13.18	13.48	13.00	13.42	1725842
2007-03-08	13.48	13.61	13.23	13.23	983342
2007-03-09	13.34	13.45	13.19	13.23	667968
2007-03-12	13.16	13.44	13.16	13.35	1507718
2007-03-13	13.50	13.53	13.22	13.26	1220738
2007-03-14	13.27	13.33	12.97	13.22	1075210
2007-03-15	13.29	13.32	13.08	13.25	1201338
2007-03-16	13.25	13.25	13.00	13.17	720846
2007-03-19	13.26	13.27	13.13	13.24	777736
2007-03-20	13.20	13.26	13.08	13.24	576908
2007-03-21	13.22	13.31	13.03	13.30	618338
2007-03-22	13.27	13.53	13.27	13.51	920532
2007-03-23	13.54	13.60	13.45	13.57	740524
2007-03-26	13.57	13.60	13.40	13.56	517694
2007-03-27	13.49	13.56	13.32	13.36	392866
2007-03-28	13.32	13.49	13.19	13.34	704126
2007-03-29	13.40	13.49	13.10	13.32	911208
2007-03-30	13.34	13.44	13.28	13.42	579348
2007-04-02	13.45	13.55	13.44	13.54	675054
2007-04-03	13.55	13.80	13.55	13.65	917998
2007-04-04	13.68	13.69	13.59	13.67	914806
2007-04-05	13.74	13.74	13.58	13.64	443894
2007-04-09	13.62	13.75	13.52	13.65	463196
2007-04-10	13.58	13.66	13.42	13.46	585694
2007-04-11	13.68	13.68	13.42	13.55	1172374
2007-04-12	13.62	13.74	13.52	13.73	685874
2007-04-13	13.78	13.84	13.63	13.82	909850
2007-04-16	13.85	14.19	13.85	14.15	1891872
2007-04-17	14.02	14.10	13.95	14.00	780504
2007-04-18	14.00	14.08	13.95	14.06	876250
2007-04-19	14.06	14.17	13.85	14.04	935162
2007-04-20	14.15	14.23	13.94	14.00	1517482
2007-04-23	14.05	14.05	13.90	13.97	1529624
2007-04-24	13.90	14.24	13.90	14.19	1409306
2007-04-25	14.21	14.44	14.13	14.29	1553706
2007-04-26	14.29	14.69	14.29	14.64	1283810
2007-04-27	14.64	14.70	14.30	14.65	1785062
2007-04-30	14.60	14.60	14.28	14.34	1387930
2007-05-01	14.24	14.61	14.24	14.60	1505740
2007-05-02	14.60	14.79	14.58	14.75	1326370
2007-05-03	14.75	15.12	14.59	14.99	1729230
2007-05-04	15.35	16.14	15.30	15.71	2918662
2007-05-07	15.61	15.69	15.27	15.31	1454016
2007-05-08	15.26	15.46	15.19	15.40	1409122
2007-05-09	15.32	15.50	15.26	15.50	914224
2007-05-10	15.38	15.39	14.88	15.12	1143926
2007-05-11	15.33	15.38	15.07	15.25	948390
2007-05-14	15.16	15.40	15.10	15.15	1151746
2007-05-15	15.21	15.28	14.92	14.98	1020058
2007-05-16	14.98	15.09	14.76	14.84	1069460
2007-05-17	14.84	14.87	14.65	14.73	1077126
2007-05-18	14.73	14.95	14.60	14.92	1023736
2007-05-21	15.00	15.22	14.96	15.03	838602
2007-05-22	15.03	15.13	14.93	15.09	596238
2007-05-23	15.15	15.17	14.87	14.89	897376
2007-05-24	14.85	15.05	14.50	14.53	644766
2007-05-25	14.55	14.95	14.53	14.86	1560644
2007-05-29	14.91	14.95	14.66	14.77	662758
2007-05-30	14.63	14.73	14.51	14.71	981568
2007-05-31	14.68	14.73	14.50	14.60	1206128
2007-06-01	14.60	14.78	14.38	14.63	2264542
2007-06-04	14.65	14.80	14.62	14.70	1862072
2007-06-05	14.70	14.72	14.51	14.56	2006108
2007-06-06	14.50	14.60	14.38	14.55	1325718
2007-06-07	14.47	14.52	14.40	14.44	1508418
2007-06-08	14.40	14.62	14.38	14.58	1825270
2007-06-11	14.53	14.56	14.43	14.51	1430510
2007-06-12	14.42	14.58	14.42	14.55	1124920
2007-06-13	14.54	14.74	14.38	14.63	1219778
2007-06-14	14.65	14.96	14.60	14.92	1271566
2007-06-15	15.00	15.75	14.99	15.60	3080534
2007-06-18	15.68	15.79	15.31	15.39	1466788
2007-06-19	15.31	15.66	15.31	15.60	1203846
2007-06-20	15.63	16.02	15.59	15.80	2026364
2007-06-21	15.89	16.00	15.61	15.97	1440446
2007-06-22	16.00	16.03	15.63	15.79	2109172
2007-06-25	15.80	16.10	15.71	15.90	1384442
2007-06-26	16.02	16.29	15.74	16.03	1507802
2007-06-27	15.95	16.32	15.78	16.14	1307896
2007-06-28	16.13	16.33	16.04	16.16	1296028
2007-06-29	16.18	16.23	16.00	16.10	1222030
2007-07-02	16.21	16.44	16.12	16.33	1222502
2007-07-03	16.40	16.52	16.27	16.40	622564
2007-07-05	16.38	16.62	16.26	16.41	1241216
2007-07-06	16.48	16.48	16.19	16.25	1721546
2007-07-09	16.21	16.47	16.17	16.43	859416
2007-07-10	16.39	16.43	16.22	16.25	769246
2007-07-11	16.37	16.55	16.13	16.54	1014848
2007-07-12	16.65	16.87	16.44	16.82	835322
2007-07-13	16.84	16.92	16.76	16.86	648664
2007-07-16	16.85	17.80	16.81	17.15	1990688
2007-07-17	17.21	17.34	16.81	16.97	1128950
2007-07-18	16.95	17.00	16.52	16.78	1046228
2007-07-19	16.76	16.85	16.63	16.75	602256
2007-07-20	16.66	16.72	16.38	16.57	710666
2007-07-23	16.67	16.78	16.49	16.57	645136
2007-07-24	16.49	16.59	16.22	16.44	1563674
2007-07-25	16.46	16.83	16.46	16.71	2112018
2007-07-26	16.55	16.77	16.37	16.56	1119444
2007-07-27	16.54	16.67	16.35	16.50	1511928
2007-07-30	16.48	16.58	16.20	16.53	1429512
2007-07-31	16.65	16.77	16.46	16.52	1414978
2007-08-01	17.50	18.30	16.91	18.15	5682768
2007-08-02	18.20	19.47	18.16	19.20	6286660
2007-08-03	18.95	19.33	18.70	18.97	2681566
2007-08-06	19.50	19.51	18.86	19.23	3504604
2007-08-07	19.23	19.23	18.77	19.01	3684016
2007-08-08	18.87	19.84	18.38	19.02	4696430
2007-08-09	18.93	18.99	17.77	18.71	3573146
2007-08-10	17.70	18.71	16.44	18.45	2985490
2007-08-13	18.75	19.04	18.66	18.82	2025238
2007-08-14	19.12	19.12	18.37	18.51	1692632
2007-08-15	18.38	18.73	17.75	17.81	1552278
2007-08-16	17.43	17.68	16.59	17.32	2580122
2007-08-17	17.85	18.39	17.04	17.37	1350254
2007-08-20	17.48	17.81	17.36	17.63	907610
2007-08-21	17.66	18.24	17.47	17.97	955376
2007-08-22	18.15	18.68	18.01	18.59	1518208
2007-08-23	18.73	18.73	18.22	18.42	984352
2007-08-24	18.45	18.51	18.23	18.50	556888
2007-08-27	18.37	18.42	18.13	18.13	1247008
2007-08-28	17.96	18.16	17.40	17.44	1174054
2007-08-29	17.50	17.85	17.48	17.76	883076
2007-08-30	17.56	17.91	17.44	17.67	1648112
2007-08-31	17.68	17.99	17.44	17.66	1498238
2007-09-04	17.72	18.13	17.69	17.90	1345500
2007-09-05	17.70	18.23	17.70	17.88	781700
2007-09-06	17.88	18.13	17.79	18.04	694238
2007-09-07	17.85	18.04	17.67	17.87	842252
2007-09-10	17.84	17.87	17.39	17.69	584308
2007-09-11	17.73	17.98	17.38	17.45	1230068
2007-09-12	17.50	17.73	17.31	17.33	1603146
2007-09-13	17.39	17.74	17.25	17.57	1835844
2007-09-14	17.69	18.45	17.55	18.18	2508768
2007-09-17	18.22	18.60	18.22	18.34	1532598
2007-09-18	18.50	19.08	18.50	19.00	1618762
2007-09-19	19.07	19.34	18.69	18.84	1125298
2007-09-20	18.83	19.07	18.43	18.50	1090734
2007-09-21	18.56	18.80	18.33	18.47	1052350
2007-09-24	18.62	19.11	18.60	18.90	1242250
2007-09-25	18.90	19.67	18.69	19.52	1492106
2007-09-26	19.59	20.67	19.56	19.98	3132870
2007-09-27	20.06	20.08	19.80	19.91	1504068
2007-09-28	19.85	19.96	19.50	19.61	949576
2007-10-01	19.61	20.01	19.57	19.99	1335656
2007-10-02	20.00	20.15	19.77	20.10	1045372
2007-10-03	19.94	20.39	19.91	20.31	1305672
2007-10-04	20.22	20.50	19.78	19.94	1286892
2007-10-05	20.14	20.43	19.94	19.96	1012884
2007-10-08	20.06	21.11	20.06	20.99	2349722
2007-10-09	21.05	21.08	20.81	20.99	2004888
2007-10-10	21.12	21.55	20.84	21.00	1661974
2007-10-11	21.24	21.25	20.79	21.00	2383408
2007-10-12	21.04	21.12	20.56	20.78	1518876
2007-10-15	20.90	20.90	20.28	20.46	1234066
2007-10-16	20.46	21.14	20.34	20.98	1488438
2007-10-17	21.03	21.35	21.00	21.13	1461964
2007-10-18	21.15	21.30	21.00	21.16	820662
2007-10-19	21.28	21.28	20.57	20.67	1554358
2007-10-22	20.48	20.51	19.79	20.30	2294618
2007-10-23	20.73	21.58	20.35	21.53	2007298
2007-10-24	18.46	21.58	18.02	21.15	12733536
2007-10-25	21.00	21.20	20.51	20.64	4268546
2007-10-26	20.64	20.72	20.39	20.54	3348310
2007-10-29	20.49	20.75	20.46	20.60	3417690
2007-10-30	20.63	20.63	20.38	20.40	1888004
2007-10-31	20.52	20.90	20.39	20.85	1872810
2007-11-01	20.93	20.97	20.35	20.46	1776286
2007-11-02	20.54	20.98	20.46	20.92	1535526
2007-11-05	20.80	20.95	20.33	20.68	1137022
2007-11-06	20.86	20.91	20.45	20.90	1035322
2007-11-07	20.84	20.92	20.26	20.32	1640380
2007-11-08	20.16	20.45	19.78	20.02	2318810
2007-11-09	19.77	20.02	19.38	19.46	2452376
2007-11-12	19.35	19.74	19.02	19.34	1621026
2007-11-13	19.50	19.73	19.04	19.69	1764494
2007-11-14	19.70	19.87	19.41	19.63	2180216
2007-11-15	19.45	19.72	18.95	19.21	1807792
2007-11-16	19.38	19.38	18.70	18.83	1823064
2007-11-19	18.83	18.83	17.80	18.07	2488432
2007-11-20	18.01	18.25	17.57	17.78	2081308
2007-11-21	17.57	17.76	17.40	17.43	1224074
2007-11-23	17.56	17.88	17.50	17.75	692686
2007-11-26	17.62	18.06	17.60	17.65	1325594
2007-11-27	17.83	18.03	17.62	17.93	1116756
2007-11-28	17.98	18.76	17.97	18.59	1503138
2007-11-29	18.47	18.76	18.36	18.44	809952
2007-11-30	18.69	18.95	18.44	18.54	4042372
2007-12-03	18.46	18.82	18.40	18.68	1154424
2007-12-04	18.73	18.88	18.33	18.40	803124
2007-12-05	18.52	18.87	18.46	18.79	622702
2007-12-06	18.91	19.46	18.81	19.39	1579128
2007-12-07	19.38	19.39	19.02	19.18	844508
2007-12-10	19.34	19.34	18.36	18.37	1466516
2007-12-11	18.38	18.54	17.22	17.27	2577514
2007-12-12	17.40	17.68	16.36	16.45	4856952
2007-12-13	16.37	16.38	15.86	16.08	6417450
2007-12-14	16.03	16.11	15.79	15.80	2491456
2007-12-17	15.73	15.76	15.20	15.21	1698366
2007-12-18	15.29	15.91	15.23	15.82	3397078
2007-12-19	15.85	16.07	15.72	15.75	2203534
2007-12-20	15.80	15.88	15.60	15.81	1831140
2007-12-21	15.81	15.98	15.52	15.53	2584534
2007-12-24	15.53	16.08	15.53	16.07	613760
2007-12-26	15.90	15.97	15.59	15.75	1402778
2007-12-27	15.69	15.75	15.32	15.37	1136610
2007-12-28	15.36	15.55	15.26	15.35	1044372
2007-12-31	15.26	15.32	15.09	15.12	1294898
2008-01-02	15.27	15.42	14.71	14.85	3008870
2008-01-03	14.77	14.93	14.61	14.81	2358458
2008-01-04	14.63	14.75	13.75	13.80	2579680
2008-01-07	13.68	14.00	13.11	13.42	3961108
2008-01-08	13.35	13.63	13.04	13.12	2466686
2008-01-09	13.09	13.74	13.08	13.68	2787948
2008-01-10	13.71	13.80	13.45	13.63	2200882
2008-01-11	13.49	13.55	12.83	12.88	3070884
2008-01-14	13.01	13.61	12.88	13.35	2579276
2008-01-15	13.16	13.33	12.80	13.02	2437120
2008-01-16	12.89	13.08	12.24	12.37	2675000
2008-01-17	12.56	13.04	11.90	11.97	3645292
2008-01-18	12.00	12.47	11.94	12.40	3381704
2008-01-22	11.46	12.76	11.26	12.19	4370828
2008-01-23	11.82	12.02	10.74	11.93	4664108
2008-01-24	14.07	15.21	14.07	14.92	7555226
2008-01-25	15.00	15.14	14.39	14.56	3393728
2008-01-28	14.56	15.14	14.53	15.14	2473006
2008-01-29	15.15	15.49	14.47	14.54	2493728
2008-01-30	13.58	13.92	13.10	13.37	5391706
2008-01-31	13.16	13.38	12.75	13.23	2877252
2008-02-01	12.86	13.85	12.84	13.70	2417668
2008-02-04	13.48	13.51	13.03	13.41	2738266
2008-02-05	13.14	13.34	12.93	13.17	2661338
2008-02-06	13.25	13.46	13.00	13.05	2178114
2008-02-07	12.92	13.25	12.89	13.14	2262422
2008-02-08	13.01	13.11	12.74	13.01	1654772
2008-02-11	13.08	13.28	12.97	13.20	1334460
2008-02-12	13.32	13.83	13.31	13.67	1858198
2008-02-13	13.66	14.03	13.66	14.03	1351554
2008-02-14	14.08	14.71	14.01	14.55	3163004
2008-02-15	14.50	14.50	14.05	14.18	2041858
2008-02-19	14.24	14.47	14.06	14.16	1470250
2008-02-20	14.15	14.31	13.71	14.03	1726752
2008-02-21	14.05	14.29	13.80	13.82	911736
2008-02-22	13.83	13.96	13.33	13.94	1797806
2008-02-25	13.89	14.23	13.89	14.09	1338868
2008-02-26	14.06	14.58	14.01	14.28	1584482
2008-02-27	14.15	14.39	14.03	14.28	1605310
2008-02-28	14.17	14.29	14.03	14.15	1417208
2008-02-29	14.03	14.10	13.58	13.67	1005254
2008-03-03	13.74	13.93	13.63	13.90	1579310
2008-03-04	13.61	13.98	13.61	13.94	2674470
2008-03-05	13.93	14.23	13.82	14.01	1847678
2008-03-06	14.09	14.20	13.98	14.04	1574072
2008-03-07	13.91	14.23	13.58	13.78	2261320
2008-03-10	13.83	13.83	13.50	13.50	1705414
2008-03-11	13.81	14.01	13.70	13.96	1499188
2008-03-12	13.96	14.47	13.93	14.22	2628358
2008-03-13	14.13	14.31	13.73	14.16	1875118
2008-03-14	14.18	14.46	13.90	14.12	1939814
2008-03-17	13.80	13.99	13.51	13.83	1889934
2008-03-18	14.00	14.20	13.73	14.14	2017502
2008-03-19	14.15	14.27	13.87	13.92	1719886
2008-03-20	13.81	14.14	13.78	14.10	1294516
2008-03-24	14.11	14.96	14.08	14.79	1401604
2008-03-25	14.85	15.06	14.71	14.96	734994
2008-03-26	15.09	15.16	14.75	14.96	1223348
2008-03-27	14.90	14.92	14.18	14.27	2229162
2008-03-28	14.29	14.48	13.89	13.92	4556312
2008-03-31	14.00	14.37	13.92	14.30	2005312
2008-04-01	13.93	14.31	13.87	14.12	4871372
2008-04-02	14.03	14.31	13.86	13.91	2918780
2008-04-03	13.57	14.30	13.26	14.22	2201570
2008-04-04	14.26	14.30	13.97	14.15	2036600
2008-04-07	14.28	14.34	13.54	13.67	2603556
2008-04-08	13.50	13.63	13.39	13.53	1174786
2008-04-09	13.51	13.51	13.14	13.21	1347162
2008-04-10	13.16	13.91	13.14	13.77	1931904
2008-04-11	13.56	13.66	13.36	13.44	1504432
2008-04-14	13.45	13.55	13.31	13.46	1370962
2008-04-15	13.50	13.50	13.12	13.30	1127698
2008-04-16	13.49	13.89	13.36	13.82	1211230
2008-04-17	13.80	13.98	13.50	13.70	1282946
2008-04-18	13.88	14.38	13.83	14.19	1734728
2008-04-21	14.22	14.22	13.98	14.00	1964818
2008-04-22	13.95	14.30	13.83	13.98	1653864
2008-04-23	13.95	14.04	13.37	13.65	2786086
2008-04-24	13.52	14.42	13.05	14.07	4312386
2008-04-25	16.25	17.55	15.58	17.45	9281062
2008-04-28	16.93	17.06	16.25	16.89	6820870
2008-04-29	16.80	16.95	16.45	16.60	3323302
2008-04-30	16.69	16.71	16.21	16.40	2900040
2008-05-01	16.45	16.99	16.38	16.91	2424248
2008-05-02	17.01	17.31	16.47	16.69	1874610
2008-05-05	16.88	17.07	16.66	16.77	1303420
2008-05-06	16.73	17.00	16.62	16.80	1615966
2008-05-07	16.91	17.00	16.44	16.46	1411888
2008-05-08	16.44	16.81	16.11	16.78	1753448
2008-05-09	16.64	16.85	16.39	16.62	1999458
2008-05-12	16.47	16.60	16.33	16.49	1792698
2008-05-13	16.45	17.06	16.44	17.04	1790822
2008-05-14	16.95	17.62	16.91	17.35	3015738
2008-05-15	17.63	17.63	17.06	17.52	1152306
2008-05-16	17.51	17.74	17.42	17.74	1448388
2008-05-19	17.69	17.74	17.31	17.50	1373698
2008-05-20	17.57	17.59	16.94	17.20	1619370
2008-05-21	16.98	17.57	16.98	17.31	2415766
2008-05-22	17.26	18.07	16.99	17.90	2951606
2008-05-23	17.76	19.03	17.76	18.65	5102700
2008-05-27	18.50	19.00	18.45	18.72	2943284
2008-05-28	18.93	19.37	18.93	19.27	2508336
2008-05-29	19.46	19.50	19.18	19.45	2339170
2008-05-30	19.40	19.97	19.40	19.92	2153656
2008-06-02	20.00	20.41	19.88	20.22	3197978
2008-06-03	20.37	20.71	19.94	20.09	3119082
2008-06-04	18.91	19.50	18.88	19.46	3164914
2008-06-05	19.57	19.71	19.27	19.43	2414462
2008-06-06	19.42	19.53	19.03	19.08	1378656
2008-06-09	19.23	19.38	18.67	18.93	1640718
2008-06-10	18.87	19.06	18.63	18.67	1456794
2008-06-11	18.73	18.73	18.20	18.20	1789764
2008-06-12	18.38	18.56	18.02	18.02	1165316
2008-06-13	18.19	18.97	18.19	18.86	2272206
2008-06-16	18.69	18.73	18.21	18.35	2515862
2008-06-17	18.54	18.79	18.23	18.41	1666798
2008-06-18	18.22	18.39	17.78	17.81	1579566
2008-06-19	17.92	18.24	17.39	18.11	1853962
2008-06-20	17.95	18.39	17.45	18.36	28829280
2008-06-23	18.35	19.07	18.01	18.88	4459968
2008-06-24	18.84	19.07	18.56	18.60	2146734
2008-06-25	18.70	19.10	18.45	19.07	2312934
2008-06-26	18.85	18.96	18.20	18.29	2682256
2008-06-27	18.29	18.29	17.75	18.02	2199858
2008-06-30	18.04	18.17	17.68	17.85	2796246
2008-07-01	17.63	17.70	17.06	17.36	3130552
2008-07-02	17.33	17.50	16.98	17.02	1980024
2008-07-03	17.00	17.37	16.77	17.08	1468018
2008-07-07	17.14	17.20	16.12	16.40	3498138
2008-07-08	16.32	16.73	16.12	16.73	1498590
2008-07-09	16.71	16.71	16.08	16.14	1816434
2008-07-10	16.32	16.62	16.27	16.56	1763962
2008-07-11	16.23	16.23	14.77	15.76	5416204
2008-07-14	15.84	15.89	15.36	15.53	1934532
2008-07-15	15.41	15.63	15.02	15.34	2316430
2008-07-16	15.33	15.84	15.07	15.81	2149120
2008-07-17	15.87	16.29	15.82	16.16	2302752
2008-07-18	16.15	16.44	16.06	16.28	2367242
2008-07-21	16.26	16.42	16.09	16.29	1505420
2008-07-22	16.22	17.08	16.22	17.04	2926738
2008-07-23	17.04	17.58	17.04	17.38	2840298
2008-07-24	17.33	17.50	16.55	16.69	2819386
2008-07-25	15.34	16.73	15.34	16.73	4546728
2008-07-28	16.60	16.93	16.45	16.62	2848878
2008-07-29	16.94	16.99	16.39	16.81	2434760
2008-07-30	16.93	17.09	16.68	16.87	1682954
2008-07-31	16.69	16.79	16.42	16.60	2487444
2008-08-01	16.57	16.60	16.25	16.43	1238550
2008-08-04	16.41	16.47	16.08	16.15	1482374
2008-08-05	16.30	16.61	16.10	16.56	1222268
2008-08-06	16.56	17.02	16.45	16.94	1115490
2008-08-07	16.80	16.88	16.50	16.55	1265920
2008-08-08	16.57	17.37	16.46	17.25	1782026
2008-08-11	17.09	17.52	16.99	17.21	1452456
2008-08-12	17.14	17.40	16.91	17.19	2635336
2008-08-13	17.19	17.50	16.89	17.30	2277200
2008-08-14	17.25	17.87	17.23	17.69	1880524
2008-08-15	17.72	17.88	17.52	17.73	1746048
2008-08-18	17.82	17.88	17.43	17.61	1842526
2008-08-19	17.53	17.59	17.05	17.19	1111756
2008-08-20	17.25	17.42	17.06	17.23	1652654
2008-08-21	17.19	17.43	16.99	17.27	984502
2008-08-22	17.15	17.31	16.95	17.09	1814118
2008-08-25	16.96	16.96	16.35	16.63	2174610
2008-08-26	16.59	16.61	16.23	16.43	2765342
2008-08-27	16.43	16.76	16.34	16.60	843344
2008-08-28	16.66	17.07	16.58	16.98	1016434
2008-08-29	16.82	17.03	16.64	16.93	1555926
2008-09-02	17.10	17.10	16.46	16.53	2055212
2008-09-03	16.54	16.64	15.97	16.00	2034776
2008-09-04	15.95	15.96	15.12	15.25	2420558
2008-09-05	15.11	15.40	14.83	15.31	2648290
2008-09-08	15.58	15.88	14.97	15.22	1495060
2008-09-09	15.25	15.50	14.69	14.71	1528220
2008-09-10	14.73	14.94	14.61	14.80	1243304
2008-09-11	14.58	14.87	14.26	14.82	1529768
2008-09-12	14.68	15.06	14.68	15.06	1519078
2008-09-15	14.97	15.22	14.45	14.51	1939430
2008-09-16	14.45	14.74	14.08	14.72	1608600
2008-09-17	14.10	14.70	13.83	14.12	2615978
2008-09-18	14.24	15.20	13.92	15.17	2532286
2008-09-19	15.83	16.49	15.14	15.50	1987246
2008-09-22	15.28	15.50	14.48	14.56	902622
2008-09-23	14.54	14.78	14.26	14.45	1072646
2008-09-24	14.51	14.81	14.32	14.69	1405086
2008-09-25	14.52	15.13	14.52	14.75	2843370
2008-09-26	14.51	14.67	13.96	14.11	2342788
2008-09-29	13.88	14.02	12.53	12.99	2657650
2008-09-30	13.13	13.13	11.75	12.93	3806250
2008-10-01	12.74	12.97	12.38	12.46	1918648
2008-10-02	12.40	12.45	11.45	11.49	2322912
2008-10-03	10.79	11.29	10.67	10.72	5181590
2008-10-06	10.59	10.94	9.63	10.36	5003950
2008-10-07	10.10	10.84	9.89	9.93	5218648
2008-10-08	9.67	9.94	9.17	9.48	4696354
2008-10-09	9.64	10.22	9.14	9.28	3258822
2008-10-10	8.97	10.02	8.53	9.69	4598576
2008-10-13	10.05	10.44	9.80	10.42	2819370
2008-10-14	10.55	10.57	9.92	10.09	2384584
2008-10-15	10.14	10.17	9.20	9.26	3023994
2008-10-16	9.22	9.90	8.77	9.88	3433310
2008-10-17	9.67	10.28	9.51	10.09	2426352
2008-10-20	10.12	10.37	9.59	9.98	2312238
2008-10-21	9.97	9.98	9.40	9.42	1835738
2008-10-22	9.40	9.41	8.77	9.02	2124016
2008-10-23	9.07	9.25	8.01	8.40	3872404
2008-10-24	8.06	9.01	8.00	8.57	3315570
2008-10-27	8.46	8.75	8.09	8.11	2151574
2008-10-28	8.24	8.97	8.08	8.97	3140972
2008-10-29	8.99	9.71	8.76	9.40	3080064
2008-10-30	9.64	10.15	9.64	10.13	3537484
2008-10-31	10.17	10.43	9.93	10.29	2424272
2008-11-03	10.24	11.23	10.19	11.13	2390330
2008-11-04	11.24	11.64	11.05	11.52	2500494
2008-11-05	11.34	11.37	10.39	10.49	2255118
2008-11-06	10.48	10.66	9.94	10.00	1661250
2008-11-07	10.12	10.69	10.12	10.52	1741278
2008-11-10	10.66	10.78	10.04	10.23	1801334
2008-11-11	10.13	10.61	9.97	10.10	1849940
2008-11-12	10.01	10.21	9.06	9.13	2863768
2008-11-13	9.18	10.05	8.82	10.02	4027472
2008-11-14	9.89	10.11	9.37	9.62	2058568
2008-11-17	9.52	9.73	9.15	9.40	2329618
2008-11-18	9.43	9.50	8.72	9.11	2040818
2008-11-19	9.14	9.46	8.29	8.31	1848250
2008-11-20	8.21	8.35	7.75	7.78	3040662
2008-11-21	7.97	8.21	7.22	7.99	4175406
2008-11-24	8.00	8.78	7.74	8.66	2602248
2008-11-25	8.40	8.98	8.31	8.94	2401876
2008-11-26	8.70	10.06	8.69	10.05	2937022
2008-11-28	9.95	10.18	9.68	10.18	893144
2008-12-01	9.44	9.62	8.38	8.42	3989204
2008-12-02	8.53	8.78	8.37	8.67	2682228
2008-12-03	8.51	8.86	8.31	8.65	3040708
2008-12-04	8.45	8.77	8.14	8.31	1911934
2008-12-05	8.21	8.60	7.98	8.58	2289080
2008-12-08	8.76	9.66	8.59	9.55	2822498
2008-12-09	9.50	9.86	9.13	9.43	1608090
2008-12-10	9.60	10.06	9.38	9.97	2364396
2008-12-11	9.78	10.16	9.62	9.73	3056918
2008-12-12	9.50	10.18	9.41	10.08	1686336
2008-12-15	10.15	10.25	9.73	9.96	1531742
2008-12-16	9.61	10.55	9.61	10.55	1855948
2008-12-17	10.51	11.04	10.34	10.89	1761638
2008-12-18	10.98	10.98	10.05	10.19	2193728
2008-12-19	10.13	10.65	10.13	10.29	2759792
2008-12-22	10.32	10.38	9.78	10.04	1350910
2008-12-23	10.13	10.39	9.85	9.93	1049462
2008-12-24	9.91	10.06	9.77	9.98	359462
2008-12-26	9.99	10.08	9.92	10.07	647500
2008-12-29	10.02	10.02	9.80	9.91	827802
2008-12-30	10.00	10.40	9.82	10.40	1421602
2008-12-31	10.40	10.83	10.35	10.81	1936664
2009-01-02	10.80	11.20	10.73	11.15	1503916
2009-01-05	11.06	11.26	10.88	11.11	2853098
2009-01-06	11.23	11.70	11.21	11.46	1934810
2009-01-07	11.38	11.51	10.94	11.04	1190982
2009-01-08	11.02	11.18	10.86	10.99	1130782
2009-01-09	11.02	11.10	10.44	10.86	1517452
2009-01-12	10.86	10.94	10.57	10.70	1231906
2009-01-13	10.66	10.82	10.48	10.61	1445860
2009-01-14	10.46	10.59	9.78	9.83	2731384
2009-01-15	7.75	8.10	7.03	7.78	12875394
2009-01-16	7.86	7.86	7.26	7.61	3402058
2009-01-20	7.56	7.73	7.16	7.19	3891526
2009-01-21	7.28	7.63	7.23	7.59	3609766
2009-01-22	7.50	7.53	7.31	7.46	2803098
2009-01-23	7.30	7.55	7.21	7.50	3283196
2009-01-26	7.43	7.64	7.42	7.54	2450390
2009-01-27	7.57	7.66	7.49	7.63	1307986
2009-01-28	7.65	7.82	7.63	7.75	2148988
2009-01-29	7.68	7.68	7.43	7.51	1595752
2009-01-30	7.53	7.61	7.36	7.41	2249324
2009-02-02	7.35	7.45	7.10	7.38	3727588
2009-02-03	7.41	7.46	7.12	7.27	3901842
2009-02-04	6.80	7.33	6.49	7.01	8332298
2009-02-05	6.92	7.27	6.83	7.17	3380870
2009-02-06	7.20	7.68	7.20	7.62	2945632
2009-02-09	7.59	7.63	7.37	7.50	2088756
2009-02-10	7.46	7.56	7.19	7.25	4115546
2009-02-11	7.27	7.46	7.22	7.33	2669310
2009-02-12	7.22	7.45	7.15	7.42	2036012
2009-02-13	7.39	7.76	7.25	7.67	2672040
2009-02-17	7.44	7.52	7.02	7.10	3349222
2009-02-18	7.13	7.19	6.88	7.11	2162776
2009-02-19	7.17	7.24	7.01	7.02	2143206
2009-02-20	6.91	7.14	6.88	7.03	2138360
2009-02-23	7.11	7.17	6.77	6.78	2027144
2009-02-24	7.08	7.33	6.81	7.26	2476088
2009-02-25	7.19	7.34	7.00	7.16	2104042
2009-02-26	7.26	7.53	7.18	7.21	1775900
2009-02-27	7.15	7.30	6.91	7.05	2246102
2009-03-02	6.92	7.00	6.19	6.20	4167640
2009-03-03	6.29	6.31	6.08	6.16	4520740
2009-03-04	6.28	6.83	6.20	6.72	2674648
2009-03-05	6.56	6.64	6.22	6.25	1412672
2009-03-06	6.34	6.36	5.98	6.22	2695376
2009-03-09	6.13	6.38	6.03	6.05	2372758
2009-03-10	6.19	6.73	6.09	6.72	2060596
2009-03-11	6.74	6.92	6.66	6.74	1584648
2009-03-12	6.75	7.11	6.62	7.11	2003656
2009-03-13	7.12	7.24	7.00	7.12	1086954
2009-03-16	7.13	7.16	6.78	6.80	1980118
2009-03-17	6.82	7.28	6.72	7.28	2063236
2009-03-18	7.23	7.70	7.21	7.59	1709072
2009-03-19	7.67	7.74	7.59	7.73	1525734
2009-03-20	7.76	7.80	7.33	7.46	1681674
2009-03-23	7.65	7.78	7.50	7.78	2046830
2009-03-24	7.63	7.75	7.48	7.49	1800240
2009-03-25	7.54	7.69	7.32	7.57	1585438
2009-03-26	7.69	8.15	7.69	8.10	1936376
2009-03-27	8.02	8.11	7.84	7.88	1156088
2009-03-30	7.77	7.82	7.39	7.55	1166072
2009-03-31	7.66	7.88	7.64	7.64	1634992
2009-04-01	7.54	7.88	7.45	7.86	1941488
2009-04-02	7.98	8.45	7.98	8.29	2688212
2009-04-03	8.31	8.31	8.13	8.26	1487818
2009-04-06	8.20	8.31	7.90	8.11	1332868
2009-04-07	8.00	8.08	7.57	7.65	1623288
2009-04-08	7.73	7.81	7.58	7.77	925304
2009-04-09	8.00	8.46	7.98	8.44	1574032
2009-04-13	8.36	8.37	8.05	8.16	1261842
2009-04-14	8.06	8.33	8.01	8.27	1962020
2009-04-15	8.35	8.43	8.21	8.37	1637776
2009-04-16	8.45	9.05	8.39	8.94	2290750
2009-04-17	8.94	9.03	8.74	9.01	2706286
2009-04-20	8.82	8.95	8.56	8.65	2630264
2009-04-21	8.48	9.06	8.43	9.03	1423804
2009-04-22	8.91	9.57	8.89	9.39	2007322
2009-04-23	10.24	10.24	9.46	9.59	3089014
2009-04-24	9.67	9.83	9.49	9.78	3420726
2009-04-27	9.67	10.28	9.65	9.99	4083704
2009-04-28	9.92	9.97	9.42	9.47	4791804
2009-04-29	10.59	11.10	10.03	11.01	6196652
2009-04-30	11.11	11.25	10.56	10.72	3196720
2009-05-01	10.70	11.09	10.51	10.95	2634730
2009-05-04	11.00	11.41	10.93	11.40	2304104
2009-05-05	11.33	11.39	11.10	11.26	2204716
2009-05-06	11.40	11.40	11.08	11.21	2158232
2009-05-07	11.30	11.50	10.49	10.62	2060594
2009-05-08	10.74	10.98	10.59	10.78	1592676
2009-05-11	10.58	10.69	10.45	10.55	2109072
2009-05-12	10.65	10.73	10.39	10.52	2475052
2009-05-13	10.37	10.40	9.90	10.03	2345142
2009-05-14	10.10	10.24	10.01	10.17	1275450
2009-05-15	10.07	10.35	10.05	10.11	1240932
2009-05-18	10.20	10.20	9.95	10.15	1604084
2009-05-19	10.10	10.17	9.92	10.01	1976210
2009-05-20	10.13	10.25	9.80	9.82	1940974
2009-05-21	9.73	9.73	9.26	9.37	1471750
2009-05-22	9.43	9.43	9.18	9.26	1163110
2009-05-26	9.19	9.56	9.15	9.50	1511598
2009-05-27	9.39	9.58	9.33	9.35	1787862
2009-05-28	9.40	9.52	9.19	9.42	1407916
2009-05-29	9.43	9.59	9.29	9.59	1299660
2009-06-01	9.70	10.06	9.70	10.02	2569960
2009-06-02	9.93	10.17	9.89	10.08	1219752
2009-06-03	9.95	10.07	9.92	10.06	1307556
2009-06-04	10.09	10.50	10.09	10.45	1202934
2009-06-05	10.50	10.71	10.43	10.60	1851394
2009-06-08	10.60	10.65	10.27	10.56	1288894
2009-06-09	10.79	11.47	10.79	11.25	2379378
2009-06-10	11.38	11.38	11.00	11.13	1259310
2009-06-11	11.17	11.57	11.13	11.33	1123708
2009-06-12	11.20	11.25	10.86	11.17	1292882
2009-06-15	11.03	11.07	10.64	10.77	975112
2009-06-16	10.89	11.01	10.47	10.47	1152182
2009-06-17	10.43	10.51	10.02	10.19	2589192
2009-06-18	10.19	10.23	9.98	10.02	2286830
2009-06-19	10.18	10.27	9.92	10.10	2852498
2009-06-22	10.04	10.09	9.77	9.82	1368498
2009-06-23	9.84	9.99	9.75	9.80	2267914
2009-06-24	9.85	10.04	9.78	9.85	941968
2009-06-25	9.79	10.00	9.75	9.95	1271512
2009-06-26	9.86	9.94	9.77	9.89	2168926
2009-06-29	9.91	10.00	9.76	9.90	1182922
2009-06-30	9.86	10.00	9.68	9.82	1520634
2009-07-01	9.90	9.97	9.75	9.84	1472980
2009-07-02	9.76	9.84	9.51	9.65	992806
2009-07-06	9.50	9.64	9.36	9.51	1573068
2009-07-07	9.41	9.49	9.06	9.31	6265652
2009-07-08	9.35	9.42	8.99	9.25	2255768
2009-07-09	9.27	9.60	9.18	9.52	1738658
2009-07-10	9.49	9.65	9.38	9.54	1622304
2009-07-13	9.62	9.62	9.37	9.57	2421736
2009-07-14	9.61	9.89	9.61	9.82	1253176
2009-07-15	9.95	10.38	9.91	10.34	1488302
2009-07-16	10.27	10.37	10.13	10.33	1217414
2009-07-17	10.31	10.39	10.21	10.35	1458200
2009-07-20	10.39	10.57	10.30	10.53	966786
2009-07-21	10.55	10.75	10.50	10.67	1209204
2009-07-22	10.67	10.89	10.61	10.82	927084
2009-07-23	10.76	11.06	10.73	11.03	1677758
2009-07-24	10.91	10.91	10.68	10.80	1390448
2009-07-27	10.81	10.96	10.60	10.72	1371286
2009-07-28	10.63	10.77	10.49	10.66	2048000
2009-07-29	10.38	12.30	10.38	11.97	8967974
2009-07-30	11.90	12.42	11.84	12.31	3694482
2009-07-31	11.90	12.29	11.83	11.86	3070480
2009-08-03	11.78	12.27	11.76	12.27	1792530
2009-08-04	12.16	12.33	12.06	12.23	1781234
2009-08-05	12.36	12.47	11.95	12.16	1384068
2009-08-06	12.17	12.24	11.86	11.88	1512542
2009-08-07	12.05	12.33	11.93	12.29	1253540
2009-08-10	12.25	12.26	12.08	12.16	935262
2009-08-11	12.12	12.19	11.92	12.12	1322428
2009-08-12	12.09	12.67	12.06	12.56	1528694
2009-08-13	12.66	12.84	12.49	12.59	1257104
2009-08-14	12.54	12.72	12.21	12.32	1450912
2009-08-17	12.05	12.06	11.72	11.75	963410
2009-08-18	11.77	12.00	11.65	11.94	1811566
2009-08-19	11.77	12.11	11.67	12.05	1193354
2009-08-20	12.06	12.30	11.98	12.25	877336
2009-08-21	12.39	12.61	12.23	12.61	1033394
2009-08-24	12.60	12.68	12.28	12.32	1033218
2009-08-25	12.36	12.55	12.27	12.29	634556
2009-08-26	12.25	12.41	12.17	12.38	832174
2009-08-27	12.44	12.47	12.19	12.44	890568
2009-08-28	12.50	12.79	12.44	12.72	1702552
2009-08-31	12.55	12.74	12.36	12.73	1658072
2009-09-01	12.69	12.96	12.30	12.38	1297692
2009-09-02	12.29	12.47	12.23	12.31	1202010
2009-09-03	12.30	12.44	12.24	12.38	863918
2009-09-04	12.32	12.75	12.32	12.75	869740
2009-09-08	12.80	12.97	12.62	12.73	1087200
2009-09-09	12.69	13.00	12.62	12.96	696736
2009-09-10	12.91	12.98	12.86	12.95	913234
2009-09-11	12.94	13.09	12.85	13.03	450660
2009-09-14	12.89	13.01	12.75	13.00	505826
2009-09-15	13.03	13.03	12.62	12.81	1186128
2009-09-16	12.76	12.88	12.66	12.86	935842
2009-09-17	12.80	12.92	12.66	12.72	550622
2009-09-18	12.77	12.87	12.59	12.59	1788740
2009-09-21	12.82	12.82	12.40	12.53	1021682
2009-09-22	12.58	12.58	12.31	12.35	1043344
2009-09-23	12.42	12.42	12.12	12.12	864530
2009-09-24	12.14	12.24	11.90	12.05	858174
2009-09-25	12.04	12.04	11.75	11.81	819162
2009-09-28	11.80	12.12	11.75	12.02	878208
2009-09-29	12.02	12.10	11.89	11.93	1087282
2009-09-30	11.98	12.11	11.82	11.96	1361540
2009-10-01	11.84	11.93	11.43	11.45	1547258
2009-10-02	11.45	11.50	11.21	11.22	1313140
2009-10-05	11.30	11.38	11.05	11.37	871802
2009-10-06	11.42	11.49	11.27	11.35	1114602
2009-10-07	11.32	11.35	10.95	11.00	2144876
2009-10-08	11.07	11.07	10.88	10.93	2166306
2009-10-09	10.88	10.98	10.87	10.93	2019372
2009-10-12	10.96	10.98	10.81	10.91	1665110
2009-10-13	10.86	11.05	10.84	11.02	1717268
2009-10-14	11.11	11.35	11.11	11.29	1844068
2009-10-15	11.13	11.24	10.96	11.23	2359468
2009-10-16	11.12	11.21	10.91	11.05	1561498
2009-10-19	11.10	11.17	10.89	11.16	1435254
2009-10-20	11.21	11.38	11.20	11.32	2949462
2009-10-21	11.30	11.31	11.06	11.06	2257470
2009-10-22	11.06	11.17	10.70	11.05	1652368
2009-10-23	11.05	11.05	10.82	10.84	1152556
2009-10-26	10.88	11.05	10.67	10.72	1511872
2009-10-27	10.75	10.82	10.58	10.65	1552138
2009-10-28	10.66	10.88	10.50	10.63	5384822
2009-10-29	10.68	10.94	10.63	10.78	4763728
2009-10-30	10.69	10.76	10.45	10.49	1568708
2009-11-02	10.51	10.77	10.44	10.60	1625282
2009-11-03	10.50	10.86	10.45	10.83	2533412
2009-11-04	10.86	10.99	10.70	10.89	2963336
2009-11-05	11.00	11.15	10.95	11.15	3600760
2009-11-06	11.05	11.25	10.95	11.20	1725912
2009-11-09	11.25	11.44	11.24	11.44	2878832
2009-11-10	11.41	11.69	11.38	11.66	6077676
2009-11-11	11.75	11.86	11.64	11.80	1783832
2009-11-12	11.76	11.92	11.66	11.68	2039212
2009-11-13	11.75	11.81	11.66	11.80	926306
2009-11-16	11.86	12.04	11.84	12.00	1183192
2009-11-17	11.99	12.07	11.87	12.02	1057376
2009-11-18	12.04	12.04	11.89	11.98	1440830
2009-11-19	11.88	12.06	11.64	11.75	1089440
2009-11-20	11.72	11.75	11.60	11.70	1642036
2009-11-23	11.80	11.91	11.71	11.83	1384814
2009-11-24	11.86	11.87	11.64	11.76	1194490
2009-11-25	11.76	11.82	11.66	11.78	1923032
2009-11-27	11.43	11.53	11.34	11.39	604636
2009-11-30	11.34	11.36	10.97	11.17	1936600
2009-12-01	11.23	11.58	11.18	11.48	1467536
2009-12-02	11.50	11.71	11.48	11.55	974382
2009-12-03	11.56	11.62	11.36	11.36	833960
2009-12-04	11.50	11.68	11.32	11.61	1288510
2009-12-07	11.62	11.78	11.53	11.72	1063906
2009-12-08	11.65	11.65	11.40	11.53	1192042
2009-12-09	11.40	11.58	11.34	11.58	975052
2009-12-10	11.68	11.78	11.60	11.69	972222
2009-12-11	11.74	11.92	11.73	11.85	949166
2009-12-14	11.90	12.12	11.84	12.12	940338
2009-12-15	12.02	12.45	11.93	12.40	1709068
2009-12-16	12.44	12.49	12.19	12.23	1262136
2009-12-17	12.15	12.24	12.07	12.18	1741606
2009-12-18	12.22	12.34	12.19	12.22	2031540
2009-12-21	12.28	12.52	12.28	12.45	1063480
2009-12-22	12.44	12.66	12.44	12.64	971546
2009-12-23	12.64	12.78	12.63	12.76	921924
2009-12-24	12.77	12.94	12.74	12.93	329336
2009-12-28	12.98	13.00	12.75	12.79	821854
2009-12-29	12.83	12.84	12.69	12.79	568704
2009-12-30	12.75	12.93	12.72	12.79	1801568
2009-12-31	12.77	12.85	12.60	12.60	855064
2010-01-04	12.59	12.94	12.59	12.83	1407858
2010-01-05	12.82	12.97	12.71	12.76	895108
2010-01-06	12.73	12.89	12.73	12.73	851252
2010-01-07	12.69	12.80	12.64	12.75	748034
2010-01-08	12.69	12.90	12.69	12.85	1007494
2010-01-11	12.87	12.98	12.65	12.74	906906
2010-01-12	12.68	12.77	12.47	12.54	924756
2010-01-13	12.60	12.76	12.47	12.68	1386862
2010-01-14	12.65	12.79	12.61	12.68	986732
2010-01-15	12.62	12.67	12.22	12.28	1150712
2010-01-19	12.25	12.50	12.25	12.43	1923526
2010-01-20	12.31	12.43	11.96	12.00	2455028
2010-01-21	11.98	12.18	11.84	11.87	2366216
2010-01-22	11.88	11.90	11.57	11.62	1511514
2010-01-25	11.74	11.83	11.60	11.74	1449452
2010-01-26	11.73	11.87	11.66	11.70	1447000
2010-01-27	11.65	11.84	11.55	11.80	1608608
2010-01-28	11.79	11.83	11.49	11.50	1204898
2010-01-29	11.54	11.64	11.44	11.45	2512548
2010-02-01	11.52	11.61	11.43	11.61	1097322
2010-02-02	11.60	11.74	11.48	11.64	1560864
2010-02-03	11.49	12.47	11.48	12.32	2986530
2010-02-04	12.17	12.17	11.82	11.82	2338992
2010-02-05	11.83	12.13	11.65	12.13	1999632
2010-02-08	12.12	12.39	11.97	12.25	2030410
2010-02-09	12.34	12.48	12.18	12.35	1500292
2010-02-10	12.35	12.44	12.12	12.35	1457096
2010-02-11	12.33	12.54	12.21	12.53	1550816
2010-02-12	12.41	12.57	12.32	12.57	2233118
2010-02-16	12.58	12.58	12.32	12.56	1523914
2010-02-17	12.60	12.89	12.56	12.80	1399272
2010-02-18	12.82	13.07	12.72	13.02	1621572
2010-02-19	13.01	13.39	12.91	13.23	2102972
2010-02-22	13.25	13.61	13.19	13.60	2206904
2010-02-23	13.51	13.60	13.16	13.28	1952230
2010-02-24	13.35	13.57	13.32	13.56	994846
2010-02-25	13.35	13.56	13.25	13.50	1571154
2010-02-26	13.50	13.56	13.35	13.44	1419092
2010-03-01	13.45	13.87	13.41	13.71	1323124
2010-03-02	13.71	13.83	13.62	13.76	1016570
2010-03-03	13.81	13.95	13.72	13.79	942026
2010-03-04	13.76	13.86	13.65	13.70	936960
2010-03-05	13.73	13.84	13.53	13.58	3930540
2010-03-08	13.59	13.68	13.47	13.47	1737882
2010-03-09	13.38	13.56	13.26	13.50	2093438
2010-03-10	13.46	13.54	13.39	13.52	1566790
2010-03-11	13.43	13.51	13.35	13.46	731992
2010-03-12	13.54	13.54	13.28	13.54	915712
2010-03-15	13.48	13.59	13.40	13.56	1030450
2010-03-16	13.56	13.66	13.44	13.56	728612
2010-03-17	13.56	14.00	13.45	13.92	1036060
2010-03-18	13.91	14.00	13.81	13.98	793978
2010-03-19	13.99	14.55	13.95	14.14	2905148
2010-03-22	14.05	14.36	14.00	14.20	1188326
2010-03-23	14.26	14.61	14.24	14.54	1480812
2010-03-24	14.44	14.59	14.19	14.30	1186280
2010-03-25	14.39	14.43	14.07	14.08	1447018
2010-03-26	14.16	14.28	14.00	14.11	1016356
2010-03-29	14.12	14.42	14.00	14.42	1381214
2010-03-30	14.38	14.50	14.27	14.40	938504
2010-03-31	14.32	14.46	14.30	14.36	1523846
2010-04-01	14.38	14.44	14.16	14.26	824472
2010-04-05	14.26	14.50	14.26	14.47	530732
2010-04-06	14.36	14.50	14.36	14.50	740924
2010-04-07	14.09	14.31	13.67	14.31	3400092
2010-04-08	14.20	14.39	14.07	14.37	1331678
2010-04-09	14.38	14.50	14.24	14.49	993682
2010-04-12	14.44	14.58	14.36	14.57	977682
2010-04-13	14.51	14.83	14.46	14.67	1697798
2010-04-14	14.70	15.05	14.70	15.02	1425624
2010-04-15	14.96	15.14	14.96	15.08	671882
2010-04-16	15.03	15.19	14.82	14.92	691950
2010-04-19	14.83	15.00	14.53	14.65	686482
2010-04-20	14.75	15.09	14.71	15.04	1753396
2010-04-21	15.40	15.81	15.28	15.29	2955570
2010-04-22	15.26	15.47	14.94	15.43	1023300
2010-04-23	15.45	15.61	15.31	15.51	852990
2010-04-26	15.47	15.67	15.37	15.58	494798
2010-04-27	15.48	15.80	15.38	15.40	1223316
2010-04-28	15.51	15.73	15.43	15.54	835282
2010-04-29	15.64	15.97	15.61	15.90	1017696
2010-04-30	16.51	16.78	16.11	16.35	2610892
2010-05-03	16.45	16.52	16.05	16.15	1506588
2010-05-04	15.94	16.06	15.30	15.42	1175468
2010-05-05	15.13	15.37	15.12	15.19	976958
2010-05-06	15.10	15.29	13.72	14.59	1487036
2010-05-07	14.53	14.64	14.05	14.24	1783060
2010-05-10	14.76	15.14	14.69	14.90	1393648
2010-05-11	14.73	15.28	14.73	15.05	982486
2010-05-12	15.16	15.83	15.16	15.75	1602364
2010-05-13	15.75	15.86	15.52	15.60	789492
2010-05-14	15.50	15.51	14.90	15.08	1634468
2010-05-17	15.19	15.64	15.19	15.59	1908128
2010-05-18	15.70	15.75	15.19	15.22	1467334
2010-05-19	15.13	15.37	14.87	15.08	1154272
2010-05-20	14.81	14.83	14.24	14.25	1976102
2010-05-21	14.32	14.45	14.02	14.35	2181812
2010-05-24	14.33	14.57	14.04	14.05	1515420
2010-05-25	13.83	13.98	13.37	13.95	2065650
2010-05-26	13.97	14.40	13.87	14.05	1130138
2010-05-27	14.21	14.69	14.17	14.67	720484
2010-05-28	14.59	14.68	14.25	14.37	1405698
2010-06-01	14.30	14.47	14.11	14.12	1589898
2010-06-02	14.23	14.50	14.03	14.50	1053098
2010-06-03	14.48	14.71	14.45	14.67	660868
2010-06-04	14.41	14.55	14.10	14.14	1541910
2010-06-07	14.14	14.28	13.74	13.76	1918664
2010-06-08	13.79	13.96	13.58	13.70	2813480
2010-06-09	13.81	14.43	13.81	14.13	2325128
2010-06-10	14.38	14.78	14.38	14.73	1491680
2010-06-11	14.56	14.93	14.13	14.93	1065058
2010-06-14	14.99	15.00	14.69	14.71	805858
2010-06-15	14.75	15.15	14.73	15.09	1059100
2010-06-16	15.01	15.24	15.00	15.13	586802
2010-06-17	15.10	15.29	14.88	15.06	347356
2010-06-18	15.07	15.36	15.07	15.24	976914
2010-06-21	15.40	15.50	15.13	15.22	711248
2010-06-22	15.23	15.39	15.00	15.05	888954
2010-06-23	15.08	15.09	14.73	14.75	861388
2010-06-24	14.65	14.67	14.40	14.52	1265714
2010-06-25	14.52	14.84	14.36	14.82	2031932
2010-06-28	14.83	14.87	14.55	14.58	1204710
2010-06-29	14.32	14.44	13.97	14.06	1459936
2010-06-30	14.07	14.34	14.00	14.00	949336
2010-07-01	13.99	14.12	13.59	13.87	907140
2010-07-02	13.92	14.16	13.92	14.04	1016798
2010-07-06	14.26	14.41	13.91	13.96	756908
2010-07-07	14.00	14.45	13.93	14.43	993616
2010-07-08	14.52	14.66	14.37	14.51	818494
2010-07-09	14.53	14.67	14.45	14.63	484170
2010-07-12	14.54	14.75	14.42	14.55	565776
2010-07-13	14.68	15.02	14.61	14.97	712780
2010-07-14	14.95	15.06	14.78	14.89	845958
2010-07-15	14.86	14.96	14.61	14.88	509730
2010-07-16	14.77	14.81	14.15	14.16	850004
2010-07-19	14.19	14.36	14.00	14.22	1217926
2010-07-20	14.03	14.17	13.82	14.13	1696952
2010-07-21	14.23	14.43	14.09	14.25	1910856
2010-07-22	14.45	14.62	14.34	14.43	1764304
2010-07-23	14.34	14.90	14.34	14.86	1247452
2010-07-26	14.93	15.40	14.86	15.35	1151442
2010-07-27	15.48	15.49	15.08	15.10	1580954
2010-07-28	15.03	15.18	14.37	14.41	1445332
2010-07-29	14.56	14.61	14.08	14.14	1603646
2010-07-30	13.97	14.24	13.76	14.19	1204336
2010-08-02	14.41	14.50	14.19	14.36	860840
2010-08-03	14.29	14.75	14.24	14.58	1210762
2010-08-04	14.59	14.72	14.48	14.53	560814
2010-08-05	14.41	14.75	14.41	14.69	740762
2010-08-06	14.56	14.79	14.38	14.72	550346
2010-08-09	14.76	14.84	14.62	14.83	368656
2010-08-10	14.62	14.71	14.45	14.60	533738
2010-08-11	14.37	14.50	14.00	14.24	1378530
2010-08-12	14.00	14.14	13.93	14.06	858612
2010-08-13	14.02	14.06	13.88	13.90	961904
2010-08-16	13.81	13.97	13.71	13.91	612786
2010-08-17	14.00	14.65	14.00	14.61	1295878
2010-08-18	14.57	14.64	14.44	14.57	928494
2010-08-19	14.40	14.55	14.40	14.50	1274618
2010-08-20	14.43	14.82	14.43	14.81	1437372
2010-08-23	14.83	14.99	14.79	14.86	1179922
2010-08-24	14.64	14.75	14.41	14.43	2119500
2010-08-25	14.40	14.40	14.10	14.35	814192
2010-08-26	14.43	14.53	14.12	14.16	493422
2010-08-27	14.26	14.43	13.98	14.37	744960
2010-08-30	14.28	14.46	14.04	14.09	542210
2010-08-31	14.01	14.31	13.86	14.07	942640
2010-09-01	14.29	14.58	14.24	14.50	1075198
2010-09-02	14.46	14.79	14.41	14.78	1326798
2010-09-03	14.93	15.00	14.80	14.99	1382228
2010-09-07	14.98	14.99	14.65	14.67	1303224
2010-09-08	14.69	14.82	14.59	14.63	1399504
2010-09-09	14.76	14.88	14.63	14.74	893818
2010-09-10	14.74	14.98	14.69	14.96	747726
2010-09-13	15.00	15.49	14.99	15.32	1702504
2010-09-14	15.29	15.94	15.29	15.91	2460718
2010-09-15	15.85	16.07	15.82	16.01	1717576
2010-09-16	15.98	16.11	15.93	16.06	1057378
2010-09-17	16.09	16.30	15.96	16.23	1672834
2010-09-20	16.35	17.00	16.28	16.95	1945634
2010-09-21	17.03	17.19	16.80	17.05	1626702
2010-09-22	17.08	17.26	16.92	17.03	1020566
2010-09-23	16.88	17.31	16.85	17.01	752632
2010-09-24	17.20	17.44	17.16	17.39	853992
2010-09-27	17.34	17.44	17.21	17.27	1021390
2010-09-28	17.30	17.50	17.06	17.50	999594
2010-09-29	17.48	17.52	17.12	17.27	1302088
2010-09-30	17.43	17.77	17.30	17.52	1735086
2010-10-01	17.64	17.69	17.36	17.61	1100040
2010-10-04	17.59	17.75	17.21	17.47	1024866
2010-10-05	17.63	18.05	17.54	17.82	1151678
2010-10-06	17.79	17.87	17.22	17.37	1514240
2010-10-07	17.48	17.56	17.31	17.43	1694610
2010-10-08	17.47	17.47	17.18	17.25	1169614
2010-10-11	17.28	17.31	16.98	17.08	1167268
2010-10-12	17.07	17.59	16.98	17.45	1792410
2010-10-13	17.60	17.86	17.43	17.61	881364
2010-10-14	17.53	17.79	17.29	17.40	612416
2010-10-15	17.53	17.71	17.29	17.58	524258
2010-10-18	17.68	17.95	17.53	17.71	833872
2010-10-19	17.43	17.59	17.08	17.22	658758
2010-10-20	17.32	17.72	17.27	17.71	846954
2010-10-21	17.75	18.00	17.71	17.92	932734
2010-10-22	17.92	18.08	17.82	17.97	594520
2010-10-25	18.03	18.25	17.96	18.14	522034
2010-10-26	18.01	18.25	17.88	18.10	710916
2010-10-27	17.95	18.11	17.82	17.95	1313420
2010-10-28	18.00	18.08	17.74	17.88	456222
2010-10-29	17.80	18.03	17.76	17.92	605588
2010-11-01	18.00	18.09	17.62	17.75	946680
2010-11-02	17.83	18.08	17.70	17.79	976682
2010-11-03	18.32	18.82	18.16	18.65	2968508
2010-11-04	18.83	19.07	18.83	19.05	1177994
2010-11-05	18.95	19.10	18.73	18.96	1261608
2010-11-08	18.81	18.93	18.69	18.82	754474
2010-11-09	18.79	18.86	18.30	18.44	806518
2010-11-10	18.32	18.38	18.00	18.38	765510
2010-11-11	18.13	18.15	17.75	18.13	589122
2010-11-12	18.05	18.19	17.94	18.05	553222
2010-11-15	18.19	18.40	18.10	18.19	719408
2010-11-16	18.04	18.22	17.81	17.99	945600
2010-11-17	18.00	18.11	17.89	17.98	975404
2010-11-18	18.11	18.66	18.11	18.58	1040844
2010-11-19	18.58	18.67	18.42	18.45	935502
2010-11-22	18.32	18.55	18.20	18.36	734338
2010-11-23	18.10	18.21	17.90	18.15	939952
2010-11-24	18.25	18.87	18.25	18.76	908660
2010-11-26	18.59	18.90	18.59	18.85	332870
2010-11-29	18.68	18.80	18.42	18.77	1346924
2010-11-30	18.53	18.65	18.26	18.62	916596
2010-12-01	18.91	19.16	18.77	18.99	980952
2010-12-02	18.93	19.45	18.93	19.42	749594
2010-12-03	19.31	20.18	19.10	20.02	1632352
2010-12-06	19.91	20.21	19.79	19.93	1109698
2010-12-07	20.00	20.43	20.00	20.16	1626704
2010-12-08	20.26	20.46	20.18	20.34	878622
2010-12-09	20.45	20.52	20.25	20.51	904772
2010-12-10	20.50	20.63	20.38	20.63	927502
2010-12-13	20.67	21.10	20.53	20.83	1254530
2010-12-14	20.95	20.97	20.33	20.38	1147264
2010-12-15	20.33	20.50	19.89	19.90	1752626
2010-12-16	19.92	20.03	19.67	19.82	2017126
2010-12-17	19.89	20.12	19.73	20.04	2052168
2010-12-20	20.04	20.16	19.90	19.99	802844
2010-12-21	20.06	20.28	20.03	20.14	566294
2010-12-22	20.20	20.31	20.08	20.14	1154300
2010-12-23	20.11	20.20	20.02	20.08	420778
2010-12-27	19.95	20.21	19.80	20.17	417318
2010-12-28	20.16	20.17	19.77	19.97	451150
2010-12-29	20.00	20.17	19.99	20.08	287134
2010-12-30	20.02	20.27	19.99	20.11	315550
2010-12-31	20.05	20.29	19.97	19.97	644352
2011-01-03	20.08	20.62	20.06	20.32	807818
2011-01-04	20.33	20.33	19.70	20.01	897846
2011-01-05	20.04	20.24	19.87	20.13	622692
2011-01-06	20.09	20.31	20.03	20.09	956790
2011-01-07	20.09	20.18	19.77	20.05	559204
2011-01-10	19.90	20.45	19.89	20.37	1018558
2011-01-11	20.42	20.57	20.21	20.52	940600
2011-01-12	20.52	20.70	20.40	20.68	761276
2011-01-13	20.63	20.75	20.54	20.71	575532
2011-01-14	20.67	21.78	20.67	21.69	2138086
2011-01-18	21.65	22.92	21.65	22.73	4971052
2011-01-19	22.74	22.82	22.08	22.28	1669804
2011-01-20	22.13	22.25	20.95	21.00	2621368
2011-01-21	21.25	21.50	21.05	21.11	1372878
2011-01-24	21.07	21.56	21.07	21.37	917920
2011-01-25	21.29	21.61	21.16	21.60	683600
2011-01-26	21.84	22.46	21.80	22.16	1267150
2011-01-27	22.25	22.52	22.14	22.48	1588594
2011-01-28	22.45	22.58	21.93	22.15	1334382
2011-01-31	22.20	23.57	22.18	23.04	2752194
2011-02-01	23.10	23.46	23.07	23.24	981936
2011-02-02	23.16	23.46	22.93	23.34	1146450
2011-02-03	23.28	23.44	22.59	22.92	2102086
2011-02-04	23.91	23.96	23.38	23.94	3813576
2011-02-07	23.95	24.14	23.75	24.03	1455970
2011-02-08	23.59	23.93	23.43	23.65	1506172
2011-02-09	23.50	23.70	23.42	23.67	898970
2011-02-10	23.66	23.89	23.49	23.85	1041144
2011-02-11	23.70	24.09	23.70	24.09	1619998
2011-02-14	23.95	24.66	23.95	24.66	1168354
2011-02-15	24.32	24.77	24.06	24.50	2021264
2011-02-16	24.54	25.45	24.54	25.06	2178346
2011-02-17	24.94	25.05	24.70	25.01	895880
2011-02-18	24.96	25.10	24.84	25.10	744970
2011-02-22	24.75	24.80	24.15	24.39	1366296
2011-02-23	24.31	24.38	23.56	23.57	1841546
2011-02-24	23.54	23.89	23.18	23.46	1887114
2011-02-25	23.61	24.43	23.47	24.43	747292
2011-02-28	24.03	24.74	24.03	24.57	1282868
2011-03-01	24.62	24.81	24.17	24.29	1152694
2011-03-02	24.18	24.71	24.16	24.42	1245960
2011-03-03	24.65	25.40	24.65	25.24	949778
2011-03-04	25.17	25.42	24.89	25.19	773874
2011-03-07	25.24	25.42	24.17	24.75	1169980
2011-03-08	24.79	25.11	24.60	24.82	747658
2011-03-09	24.71	24.71	24.12	24.17	989194
2011-03-10	23.76	23.88	23.31	23.46	1270992
2011-03-11	23.45	23.94	23.04	23.88	719228
2011-03-14	23.71	24.08	23.38	23.59	991232
2011-03-15	22.69	23.23	22.58	22.99	1570132
2011-03-16	23.09	23.22	22.64	22.84	1528030
2011-03-17	23.14	23.40	22.95	22.95	1747176
2011-03-18	23.37	23.55	22.82	23.00	1824338
2011-03-21	23.36	23.60	23.24	23.51	1240582
2011-03-22	23.48	23.74	23.32	23.65	1077938
2011-03-23	23.57	23.76	23.28	23.64	543522
2011-03-24	23.87	24.06	23.55	24.00	550712
2011-03-25	24.04	24.40	24.01	24.10	423078
2011-03-28	24.11	24.28	23.89	23.94	482720
2011-03-29	23.95	24.99	23.75	24.96	1254158
2011-03-30	25.01	25.13	24.91	25.00	707148
2011-03-31	25.00	25.28	24.76	25.27	842828
2011-04-01	25.30	26.15	25.28	25.84	1542528
2011-04-04	25.84	26.06	25.50	25.93	1126410
2011-04-05	25.82	25.95	25.65	25.72	847328
2011-04-06	25.76	25.90	25.25	25.35	780284
2011-04-07	25.24	25.49	25.10	25.13	862594
2011-04-08	25.14	25.37	24.97	25.06	698976
2011-04-11	25.11	25.28	24.68	24.86	995368
2011-04-12	24.73	24.75	24.27	24.56	1260234
2011-04-13	24.73	24.90	24.44	24.71	2184176
2011-04-14	24.65	24.69	24.31	24.67	1063462
2011-04-15	24.68	25.07	24.37	24.96	709340
2011-04-18	24.51	24.52	23.50	24.07	1220836
2011-04-19	24.09	24.79	24.09	24.70	844724
2011-04-20	25.18	25.53	25.02	25.27	969714
2011-04-21	25.40	25.66	25.28	25.60	530778
2011-04-25	25.51	25.69	25.09	25.38	776022
2011-04-26	25.49	26.03	25.46	25.62	1293190
2011-04-27	25.59	25.84	25.19	25.61	1340880
2011-04-28	25.63	25.84	25.07	25.22	1766190
2011-04-29	23.54	24.35	23.06	23.42	7257292
2011-05-02	23.51	23.55	23.07	23.31	2470074
2011-05-03	23.17	23.30	21.45	21.53	4369042
2011-05-04	21.48	21.48	19.93	20.25	6053882
2011-05-05	20.75	22.76	20.61	22.00	7351230
2011-05-06	22.09	22.44	21.37	21.94	4170280
2011-05-09	22.25	22.42	21.82	22.02	1990806
2011-05-10	22.22	22.30	21.95	22.25	1495830
2011-05-11	22.22	22.26	21.88	21.95	1874096
2011-05-12	21.79	22.06	21.52	22.02	1485558
2011-05-13	21.81	22.14	21.54	21.56	1144470
2011-05-16	21.49	21.73	21.13	21.14	2067166
2011-05-17	21.08	21.08	20.54	20.95	2003166
2011-05-18	20.90	21.55	20.76	21.51	2040182
2011-05-19	21.71	21.87	21.29	21.70	1020810
2011-05-20	21.78	21.86	21.21	21.46	796126
2011-05-23	21.07	21.37	20.90	21.13	960322
2011-05-24	21.13	21.14	20.81	20.87	1107826
2011-05-25	20.82	21.29	20.75	21.19	718428
2011-05-26	21.12	21.64	21.04	21.51	709734
2011-05-27	21.77	21.77	21.51	21.58	507746
2011-05-31	21.73	21.91	21.52	21.85	1654298
2011-06-01	21.72	21.96	21.06	21.12	1152572
2011-06-02	21.20	21.31	20.75	21.03	1462014
2011-06-03	20.71	21.24	20.66	20.93	1269184
2011-06-06	20.86	20.90	20.49	20.49	1402176
2011-06-07	20.70	20.70	20.44	20.51	1160758
2011-06-08	20.43	20.49	20.04	20.04	1811986
2011-06-09	20.17	20.22	19.81	19.97	1624270
2011-06-10	19.89	19.92	19.33	19.35	1940302
2011-06-13	19.42	19.43	19.17	19.20	935038
2011-06-14	19.42	19.74	19.26	19.52	1195314
2011-06-15	19.31	19.40	19.00	19.04	2064076
2011-06-16	19.08	19.23	18.73	18.91	2824136
2011-06-17	19.09	19.26	18.77	18.80	1601086
2011-06-20	18.75	18.94	18.67	18.79	963046
2011-06-21	18.92	19.23	18.82	19.23	1968220
2011-06-22	19.11	19.28	18.99	19.01	1431174
2011-06-23	18.75	19.21	18.51	19.17	1541990
2011-06-24	19.15	19.20	18.49	18.53	2780108
2011-06-27	18.54	18.66	18.25	18.51	1969996
2011-06-28	18.57	18.98	18.54	18.94	949530
2011-06-29	19.13	19.52	18.94	19.27	1356406
2011-06-30	19.32	19.88	19.26	19.82	1428738
2011-07-01	19.92	20.48	19.87	20.43	1556992
2011-07-05	20.45	20.55	20.33	20.48	1330290
2011-07-06	20.45	20.68	20.34	20.61	1002220
2011-07-07	20.79	20.98	20.66	20.77	1023762
2011-07-08	20.49	20.56	20.19	20.49	934742
2011-07-11	20.20	20.45	19.89	19.98	1282854
2011-07-12	19.96	19.96	19.52	19.62	966188
2011-07-13	19.76	20.11	19.47	19.49	1036622
2011-07-14	19.61	19.80	19.06	19.11	873514
2011-07-15	19.23	19.32	18.86	19.28	891464
2011-07-18	19.12	19.36	18.65	18.81	683024
2011-07-19	18.99	19.23	18.99	19.14	950992
2011-07-20	19.28	19.38	18.78	18.83	1156124
2011-07-21	18.90	19.14	18.68	18.89	778390
2011-07-22	18.83	19.01	18.78	18.90	647748
2011-07-25	18.75	19.00	18.71	18.84	659336
2011-07-26	18.97	19.05	18.76	18.80	750828
2011-07-27	18.77	18.85	17.99	18.11	1077244
2011-07-28	18.10	18.26	17.90	18.00	1283196
2011-07-29	17.78	17.99	17.52	17.79	825370
2011-08-01	18.02	18.13	17.11	17.33	1631720
2011-08-02	17.21	17.42	16.53	16.54	1474250
2011-08-03	19.17	20.07	18.27	19.45	4865172
2011-08-04	19.10	19.28	18.14	18.44	2622072
2011-08-05	18.85	19.18	17.95	18.57	2384270
2011-08-08	17.81	18.15	17.32	17.33	2684240
2011-08-09	17.67	18.16	16.71	17.84	2066334
2011-08-10	17.40	17.92	16.97	17.12	1409780
2011-08-11	17.24	18.63	17.13	18.40	1115750
2011-08-12	18.50	18.72	18.07	18.35	1108604
2011-08-15	18.45	18.75	18.12	18.71	1180938
2011-08-16	18.50	18.65	17.92	18.19	856926
2011-08-17	18.38	18.55	17.78	18.05	592278
2011-08-18	17.59	17.70	16.45	16.63	860340
2011-08-19	16.38	17.06	16.21	16.38	1019562
2011-08-22	16.69	16.93	16.23	16.47	866514
2011-08-23	16.57	17.38	16.38	17.32	1160930
2011-08-24	17.29	17.54	16.80	17.36	834230
2011-08-25	17.48	17.57	16.90	16.98	744578
2011-08-26	16.83	17.94	16.67	17.84	724208
2011-08-29	18.09	18.76	18.00	18.65	749200
2011-08-30	18.55	18.82	18.40	18.64	590342
2011-08-31	18.78	19.11	18.41	18.57	1196780
2011-09-01	19.35	19.78	18.86	18.91	1234934
2011-09-02	18.46	18.64	17.82	17.94	649782
2011-09-06	17.31	17.86	17.30	17.73	743142
2011-09-07	18.08	18.59	18.05	18.48	606790
2011-09-08	18.21	18.49	17.98	18.14	759866
2011-09-09	17.94	18.16	17.34	17.53	1097736
2011-09-12	17.35	17.79	17.25	17.78	870660
2011-09-13	17.89	18.02	17.61	17.77	1329480
2011-09-14	17.94	18.68	17.77	18.41	1564326
2011-09-15	18.63	18.76	18.46	18.67	917862
2011-09-16	18.75	18.75	17.91	18.20	1584598
2011-09-19	17.83	18.14	17.56	17.97	731338
2011-09-20	18.06	18.19	17.58	17.60	979528
2011-09-21	17.61	17.80	17.35	17.38	1721166
2011-09-22	16.88	17.15	16.43	16.88	2188946
2011-09-23	16.83	17.08	16.60	17.05	711630
2011-09-26	17.16	17.25	16.69	17.21	634956
2011-09-27	17.58	18.60	17.48	18.17	1858004
2011-09-28	18.30	18.38	17.23	17.25	1307768
2011-09-29	17.58	17.78	16.84	17.32	575996
2011-09-30	17.04	17.19	16.72	16.78	1694990
2011-10-03	16.81	17.01	16.10	16.21	1935278
2011-10-04	16.08	16.81	15.94	16.77	920694
2011-10-05	16.84	17.61	16.55	17.59	735892
2011-10-06	17.55	18.13	17.40	18.08	673720
2011-10-07	18.15	18.28	17.90	17.98	1026556
2011-10-10	18.35	18.81	18.19	18.75	539562
2011-10-11	18.56	18.92	18.42	18.58	858560
2011-10-12	18.73	19.22	18.70	18.99	538690
2011-10-13	18.84	18.91	18.39	18.55	893822
2011-10-14	18.85	19.09	18.59	19.03	526358
2011-10-17	18.83	18.84	18.06	18.20	801522
2011-10-18	18.27	18.89	17.95	18.74	666818
2011-10-19	18.74	18.80	18.19	18.25	554858
2011-10-20	18.26	18.42	17.72	18.23	593128
2011-10-21	18.49	18.81	18.28	18.78	438846
2011-10-24	18.92	20.02	18.66	20.01	1472942
2011-10-25	19.82	20.10	19.39	19.49	1015658
2011-10-26	19.66	19.68	18.87	19.29	1082110
2011-10-27	19.91	21.07	19.90	20.61	1049982
2011-10-28	20.49	20.76	20.17	20.64	652202
2011-10-31	20.46	20.60	20.15	20.21	882460
2011-11-01	19.52	20.19	18.90	19.29	972898
2011-11-02	20.22	20.94	19.94	20.61	2377782
2011-11-03	20.80	21.83	20.62	21.74	1753256
2011-11-04	21.28	21.34	20.81	21.12	1381354
2011-11-07	21.05	21.18	20.66	21.00	1195518
2011-11-08	21.36	21.64	20.89	21.52	976106
2011-11-09	20.88	21.12	20.62	20.70	985064
2011-11-10	21.02	21.16	20.67	20.81	778414
2011-11-11	21.13	21.65	21.01	21.21	724410
2011-11-14	21.01	21.38	20.95	21.18	538904
2011-11-15	21.12	21.69	20.85	21.52	598804
2011-11-16	21.24	21.80	21.18	21.52	1321838
2011-11-17	21.56	21.80	21.25	21.50	2498084
2011-11-18	21.62	21.62	21.06	21.30	1174566
2011-11-21	20.84	20.89	20.43	20.61	839908
2011-11-22	20.51	20.53	19.95	20.22	1014236
2011-11-23	20.12	20.34	19.45	19.50	893054
2011-11-25	19.42	19.56	19.16	19.21	560694
2011-11-28	19.84	20.12	19.72	20.00	765978
2011-11-29	20.06	20.31	19.89	20.05	525298
2011-11-30	20.83	21.55	20.81	21.54	1155594
2011-12-01	21.50	21.70	21.29	21.37	1114754
2011-12-02	21.68	22.09	21.45	21.73	1266290
2011-12-05	22.12	22.50	21.84	22.08	992982
2011-12-06	22.16	22.16	21.82	22.06	585512
2011-12-07	21.89	22.50	21.65	22.43	1232840
2011-12-08	22.23	22.36	21.67	21.72	1531986
2011-12-09	21.78	22.44	21.70	22.35	671098
2011-12-12	22.02	22.14	21.57	21.86	946808
2011-12-13	22.10	22.22	21.53	21.78	1544532
2011-12-14	21.64	22.08	21.11	21.36	679586
2011-12-15	21.62	21.62	21.11	21.34	957584
2011-12-16	21.53	21.62	21.12	21.36	3082010
2011-12-19	21.52	21.88	21.36	21.38	1323254
2011-12-20	21.79	22.50	21.71	22.47	909904
2011-12-21	22.40	22.41	21.56	22.00	822864
2011-12-22	22.02	22.52	21.99	22.36	854944
2011-12-23	22.33	22.52	22.01	22.32	488872
2011-12-27	22.24	22.50	22.03	22.30	373472
2011-12-28	22.30	22.35	21.47	21.61	821440
2011-12-29	21.64	22.00	21.61	21.86	465250
2011-12-30	21.86	21.88	21.66	21.70	431674
2012-01-03	21.42	21.50	20.65	20.82	3737162
2012-01-04	20.71	20.78	20.01	20.11	2753254
2012-01-05	20.06	20.50	19.91	20.39	1924830
2012-01-06	20.40	20.47	19.96	20.08	1164786
2012-01-09	20.23	20.91	20.05	20.87	1510540
2012-01-10	21.04	21.53	21.04	21.51	1488094
2012-01-11	21.38	21.62	21.38	21.54	951988
2012-01-12	21.63	21.99	21.48	21.89	1159748
2012-01-13	21.64	21.75	21.33	21.57	797070
2012-01-17	21.61	22.00	21.33	21.42	804232
2012-01-18	21.50	21.90	21.11	21.89	1188114
2012-01-19	22.00	22.53	21.91	22.35	1176624
2012-01-20	22.35	22.49	22.19	22.21	703608
2012-01-23	22.23	22.30	21.84	22.13	537546
2012-01-24	22.08	22.53	21.94	22.51	1249294
2012-01-25	22.40	22.51	22.17	22.39	982424
2012-01-26	22.49	22.99	22.23	22.78	1901288
2012-01-27	22.75	23.34	22.65	23.24	2339560
2012-01-30	22.93	23.37	22.89	23.30	1812624
2012-01-31	23.48	23.74	23.05	23.42	2323566
2012-02-01	23.51	23.85	23.40	23.80	1543618
2012-02-02	23.83	24.12	23.77	24.07	2458064
2012-02-03	26.00	26.25	25.11	25.42	3900194
2012-02-06	25.12	25.65	25.12	25.53	1489586
2012-02-07	25.10	25.83	25.10	25.54	1571566
2012-02-08	25.27	25.59	25.26	25.54	1995382
2012-02-09	25.62	25.80	25.47	25.79	1111176
2012-02-10	25.49	25.70	25.27	25.67	1305158
2012-02-13	25.80	25.95	25.54	25.82	686910
2012-02-14	25.42	25.96	25.41	25.87	1106624
2012-02-15	25.99	25.99	25.25	25.40	1087264
2012-02-16	25.48	25.99	25.39	25.90	851440
2012-02-17	25.95	26.00	25.60	25.83	884700
2012-02-21	25.85	25.97	25.34	25.46	842842
2012-02-22	25.47	25.86	25.36	25.57	1268872
2012-02-23	25.53	25.82	25.43	25.75	821000
2012-02-24	25.77	25.86	25.46	25.49	774216
2012-02-27	25.22	25.62	24.95	25.54	830592
2012-02-28	25.45	25.75	25.31	25.50	547050
2012-02-29	25.50	25.50	25.13	25.15	723086
2012-03-01	25.30	25.37	25.05	25.30	767024
2012-03-02	25.20	25.30	24.63	24.74	792728
2012-03-05	24.65	24.77	24.31	24.65	899824
2012-03-06	24.31	24.59	23.94	24.13	762476
2012-03-07	24.16	24.53	24.14	24.39	536768
2012-03-08	24.61	25.22	24.51	25.15	1078312
2012-03-09	25.16	25.55	25.07	25.43	962968
2012-03-12	25.48	25.55	25.14	25.38	752734
2012-03-13	25.52	26.52	25.52	26.52	2531986
2012-03-14	26.42	26.49	26.08	26.34	1141084
2012-03-15	26.35	27.30	26.17	27.27	2069026
2012-03-16	27.26	27.37	27.01	27.20	1786232
2012-03-19	27.06	27.50	26.95	27.25	1179282
2012-03-20	26.97	27.16	26.72	27.07	1022454
2012-03-21	27.07	27.43	26.87	27.22	842640
2012-03-22	27.07	27.10	26.44	27.01	837600
2012-03-23	26.95	27.13	26.61	27.02	783608
2012-03-26	27.29	27.50	27.24	27.43	866326
2012-03-27	27.40	27.79	27.32	27.72	1761682
2012-03-28	27.78	27.78	26.90	27.17	1024334
2012-03-29	26.92	27.31	26.85	27.23	852124
2012-03-30	27.42	27.61	27.12	27.21	950870
2012-04-02	27.08	27.41	26.63	27.22	1267958
2012-04-03	27.16	27.47	26.99	27.40	1023462
2012-04-04	27.07	27.17	26.67	27.04	1142862
2012-04-05	26.88	27.15	26.62	26.63	1343732
2012-04-09	26.22	26.45	25.99	26.35	1375254
2012-04-10	26.37	26.56	25.54	25.54	1586980
2012-04-11	25.87	26.54	25.83	26.44	1516258
2012-04-12	26.52	26.95	26.40	26.76	670492
2012-04-13	26.70	26.81	26.25	26.38	739670
2012-04-16	26.61	26.86	26.37	26.59	834192
2012-04-17	26.90	27.92	26.90	27.70	1738162
2012-04-18	27.63	27.69	27.32	27.56	888034
2012-04-19	27.48	27.98	27.10	27.41	943026
2012-04-20	27.50	27.50	27.04	27.05	958006
2012-04-23	26.63	26.63	25.92	26.15	1861100
2012-04-24	26.21	26.61	26.02	26.20	889686
2012-04-25	26.55	27.16	26.39	27.03	1690026
2012-04-26	27.04	27.32	26.87	27.12	860272
2012-04-27	27.12	27.81	26.91	27.67	997396
2012-04-30	27.59	27.64	26.97	27.07	1442288
2012-05-01	27.00	27.71	26.95	26.98	1827674
2012-05-02	26.86	27.33	26.59	27.14	2702632
2012-05-03	27.09	27.40	26.54	26.61	2139774
2012-05-04	26.03	26.49	25.13	25.80	4139768
2012-05-07	25.63	25.93	25.37	25.52	2306594
2012-05-08	25.30	25.88	24.83	25.78	2893310
2012-05-09	25.52	25.91	24.93	25.64	1976276
2012-05-10	25.88	26.02	25.35	25.38	1749756
2012-05-11	25.23	25.68	25.15	25.36	2052060
2012-05-14	24.97	25.19	24.39	24.95	2651480
2012-05-15	24.99	25.10	24.56	24.63	1967580
2012-05-16	24.83	25.08	24.02	24.10	3834032
2012-05-17	24.06	24.24	23.20	23.38	3804664
2012-05-18	23.54	23.54	22.77	22.79	2809006
2012-05-21	22.96	23.52	22.66	23.28	4136582
2012-05-22	23.32	23.74	23.14	23.67	2589470
2012-05-23	23.30	24.06	23.21	23.99	2324340
2012-05-24	24.00	24.27	23.63	23.87	2365398
2012-05-25	23.88	24.04	23.67	23.83	1681580
2012-05-29	24.23	24.72	23.87	24.72	4403332
2012-05-30	24.27	24.41	23.37	23.60	2734560
2012-05-31	23.82	23.82	23.09	23.58	12435898
2012-06-01	22.79	23.41	22.41	22.45	3137198
2012-06-04	22.39	22.69	22.23	22.65	2129526
2012-06-05	22.68	23.44	22.58	23.34	2073944
2012-06-06	23.66	24.12	23.59	24.07	1775102
2012-06-07	24.33	24.61	23.68	23.74	1844608
2012-06-08	23.59	23.85	23.44	23.80	1277204
2012-06-11	24.13	24.13	22.81	22.85	2909058
2012-06-12	23.02	23.23	22.72	23.17	1850086
2012-06-13	23.15	23.25	22.50	22.63	2002620
2012-06-14	22.77	23.17	22.52	22.72	1409734
2012-06-15	22.89	23.50	22.64	23.41	2325322
2012-06-18	23.18	23.79	23.04	23.75	1099870
2012-06-19	23.84	24.89	23.81	24.80	2537152
2012-06-20	24.81	24.86	24.42	24.64	1251656
2012-06-21	24.59	24.67	23.53	23.57	1029934
2012-06-22	23.63	23.73	23.10	23.24	2355766
2012-06-25	22.84	22.99	22.48	22.63	2234450
2012-06-26	22.72	23.11	22.53	23.00	1463402
2012-06-27	23.01	23.16	22.52	22.69	1235048
2012-06-28	22.51	22.70	22.12	22.38	1753494
2012-06-29	22.98	23.26	22.82	23.01	1754354
2012-07-02	23.16	23.46	23.01	23.46	943406
2012-07-03	23.48	23.75	23.41	23.64	395598
2012-07-05	23.56	24.28	23.53	24.01	1394592
2012-07-06	23.74	23.83	22.90	23.33	1488482
2012-07-09	23.25	23.37	22.82	23.01	820468
2012-07-10	23.17	23.31	22.29	22.44	1040090
2012-07-11	22.46	22.54	21.95	22.18	1132816
2012-07-12	21.90	22.03	21.41	21.81	1771476
2012-07-13	21.92	22.16	21.80	22.10	1042114
2012-07-16	22.00	22.07	21.49	21.50	1282704
2012-07-17	21.47	21.77	20.87	20.97	3961188
2012-07-18	20.96	21.68	20.70	21.37	2027420
2012-07-19	21.39	21.85	21.39	21.71	1558716
2012-07-20	21.55	21.58	21.10	21.15	1325466
2012-07-23	20.68	20.91	20.37	20.67	1498874
2012-07-24	20.75	20.75	20.01	20.12	2240760
2012-07-25	20.32	20.97	20.03	20.78	2024952
2012-07-26	21.15	21.64	21.02	21.61	2695966
2012-07-27	21.83	22.38	21.58	22.21	1500598
2012-07-30	22.17	22.47	21.79	21.96	822436
2012-07-31	21.85	22.22	21.80	22.13	1765494
2012-08-01	22.21	22.37	21.91	22.30	2367030
2012-08-02	22.65	23.41	21.60	21.78	4502154
2012-08-03	22.35	22.67	22.20	22.64	1907136
2012-08-06	22.64	23.15	22.59	23.05	1154752
2012-08-07	22.93	23.32	22.90	23.18	1566270
2012-08-08	23.03	23.49	22.97	23.47	1464284
2012-08-09	23.51	23.68	23.39	23.43	1845094
2012-08-10	23.38	23.41	23.08	23.22	1272068
2012-08-13	23.20	23.25	22.76	23.05	970870
2012-08-14	23.27	23.33	22.61	22.68	996496
2012-08-15	22.71	23.20	22.54	23.12	1480934
2012-08-16	23.35	23.91	23.10	23.82	1511494
2012-08-17	23.73	24.02	23.64	23.98	951292
2012-08-20	23.87	23.97	23.58	23.66	1823652
2012-08-21	23.66	23.83	23.49	23.66	1064290
2012-08-22	23.65	23.75	23.53	23.67	1105316
2012-08-23	23.63	23.71	23.39	23.56	1322962
2012-08-24	23.56	23.59	23.29	23.31	1189324
2012-08-27	23.38	24.23	23.26	24.11	2280662
2012-08-28	24.09	24.70	23.70	24.57	1922548
2012-08-29	24.55	24.92	24.52	24.77	1504532
2012-08-30	24.53	24.56	24.05	24.17	1212290
2012-08-31	24.26	24.58	24.05	24.52	1697946
2012-09-04	24.45	24.53	23.93	24.36	2105704
2012-09-05	24.38	24.52	24.08	24.24	1677368
2012-09-06	24.36	25.62	24.33	25.36	2470946
2012-09-07	25.30	25.85	25.00	25.62	1411886
2012-09-10	25.41	25.62	25.30	25.34	795688
2012-09-11	25.27	25.56	25.15	25.28	797520
2012-09-12	25.36	25.78	25.28	25.74	823024
2012-09-13	25.71	26.35	25.69	26.03	1125976
2012-09-14	26.08	27.00	26.04	26.71	1457920
2012-09-17	26.55	26.55	25.72	25.83	2071630
2012-09-18	25.83	25.92	25.17	25.20	4658742
2012-09-19	25.33	25.33	25.12	25.19	1335382
2012-09-20	25.03	25.11	24.59	24.72	1237744
2012-09-21	24.98	25.05	24.58	24.63	1888124
2012-09-24	24.65	24.65	24.23	24.51	1266446
2012-09-25	24.56	24.60	23.65	23.73	1476218
2012-09-26	23.87	23.98	23.51	23.69	1564446
2012-09-27	23.73	24.11	23.57	24.07	656130
2012-09-28	23.96	23.99	23.69	23.83	934778
2012-10-01	23.93	24.03	23.31	23.68	2197872
2012-10-02	23.85	23.97	23.60	23.95	746404
2012-10-03	23.97	24.23	23.82	24.06	916644
2012-10-04	24.10	24.33	23.97	24.32	837214
2012-10-05	24.41	24.66	24.23	24.33	621174
2012-10-08	24.21	24.39	24.05	24.27	766994
2012-10-09	24.21	24.38	23.79	23.84	1306510
2012-10-10	23.69	23.78	23.31	23.38	1435552
2012-10-11	23.55	24.01	23.47	23.72	845316
2012-10-12	23.65	23.79	23.28	23.50	928152
2012-10-15	23.66	23.69	23.35	23.57	501696
2012-10-16	23.72	24.03	23.72	24.00	454126
2012-10-17	24.03	24.31	23.91	24.00	1073334
2012-10-18	23.96	24.08	23.80	23.83	645292
2012-10-19	23.69	23.72	22.82	23.01	1231560
2012-10-22	23.26	23.32	22.89	23.12	699216
2012-10-23	22.78	23.33	22.58	23.27	1079184
2012-10-24	23.32	23.55	23.05	23.21	663388
2012-10-25	23.40	23.68	23.24	23.63	1138880
2012-10-26	23.50	23.70	23.29	23.53	1128894
2012-10-31	23.52	23.66	23.35	23.59	716066
2012-11-01	23.55	24.59	23.37	24.32	2206150
2012-11-02	24.99	26.65	24.52	26.34	4590370
2012-11-05	26.13	26.87	26.05	26.82	1677756
2012-11-06	26.72	27.28	26.66	26.82	1525240
2012-11-07	26.48	26.82	26.12	26.12	1243426
2012-11-08	26.18	26.35	25.86	26.20	1824336
2012-11-09	26.11	26.73	26.11	26.45	1670844
2012-11-12	26.50	26.54	26.23	26.27	875526
2012-11-13	26.11	26.66	25.89	26.54	764920
2012-11-14	26.50	26.65	26.18	26.22	1079144
2012-11-15	26.28	26.54	25.89	26.52	1874482
2012-11-16	26.48	26.74	26.08	26.67	1425078
2012-11-19	26.90	27.35	26.85	27.14	1103758
2012-11-20	27.06	27.16	26.77	27.00	1148620
2012-11-21	27.00	27.12	26.76	27.03	922754
2012-11-23	27.00	27.49	26.94	27.43	467886
2012-11-26	27.28	27.42	27.08	27.36	770680
2012-11-27	27.32	27.50	27.16	27.24	998802
2012-11-28	27.10	27.68	26.75	27.66	1585874
2012-11-29	27.96	28.00	27.56	27.84	1307658
2012-11-30	27.87	27.98	27.60	27.82	1904572
2012-12-03	27.96	27.97	27.43	27.70	980884
2012-12-04	27.65	27.75	27.18	27.46	1316706
2012-12-05	27.49	28.04	27.23	28.04	1432044
2012-12-06	28.00	28.40	27.88	28.37	1557858
2012-12-07	28.29	28.73	28.09	28.64	2146070
2012-12-10	28.69	29.59	28.69	29.55	3206450
2012-12-11	29.70	29.82	29.42	29.77	1709934
2012-12-12	29.92	29.92	29.26	29.36	1564620
2012-12-13	29.34	29.59	29.01	29.15	1062924
2012-12-14	29.14	29.32	28.91	28.96	1099202
2012-12-17	29.13	29.44	28.70	29.42	966800
2012-12-18	28.76	29.46	28.58	29.44	1821402
2012-12-19	29.45	29.61	29.09	29.51	1424056
2012-12-20	29.60	29.89	29.35	29.88	1690190
2012-12-21	29.75	29.77	29.16	29.69	2858588
2012-12-24	29.50	29.69	29.38	29.51	568202
2012-12-26	29.61	29.72	29.39	29.48	791580
2012-12-27	29.48	29.68	29.10	29.54	1479962
2012-12-28	29.37	29.62	29.02	29.30	759098
2012-12-31	29.25	29.97	29.17	29.89	850684
2013-01-02	30.00	30.76	30.00	30.76	1155020
2013-01-03	30.66	31.04	30.52	30.63	893332
2013-01-04	30.75	31.12	30.59	30.97	1143846
2013-01-07	30.66	31.19	30.66	30.87	2288456
2013-01-08	30.84	31.12	30.55	31.12	1516840
2013-01-09	31.12	31.57	31.09	31.44	1287564
2013-01-10	31.55	31.66	30.82	31.02	868768
2013-01-11	31.02	31.25	30.76	31.04	892538
2013-01-14	31.03	31.26	31.00	31.26	868712
2013-01-15	31.00	31.17	30.90	31.11	786124
2013-01-16	31.01	31.06	30.90	30.93	1114454
2013-01-17	31.16	31.23	30.93	31.01	1020016
2013-01-18	31.14	31.14	30.90	31.09	1321482
2013-01-22	31.23	31.50	30.99	31.42	1274686
2013-01-23	31.31	31.53	31.10	31.45	1098004
2013-01-24	31.42	31.92	31.37	31.55	1086844
2013-01-25	31.65	32.02	31.52	31.78	1097656
2013-01-28	31.85	32.02	31.52	31.65	1042936
2013-01-29	31.74	31.75	31.37	31.64	774386
2013-01-30	31.75	31.91	31.59	31.63	632200
2013-01-31	31.51	31.63	31.16	31.25	1314226
2013-02-01	31.42	31.69	31.19	31.23	1980080
2013-02-04	31.06	31.40	30.75	31.23	1243632
2013-02-05	31.30	32.03	31.29	31.75	2096988
2013-02-06	30.06	30.84	30.02	30.35	4211000
2013-02-07	30.24	30.50	29.64	30.05	1791934
2013-02-08	30.07	30.31	29.91	30.11	1386660
2013-02-11	29.98	30.21	29.58	29.79	1459396
2013-02-12	30.00	30.79	29.88	30.36	2341980
2013-02-13	30.51	30.95	30.38	30.88	2334982
2013-02-14	30.74	30.95	30.65	30.78	1336372
2013-02-15	30.86	30.93	30.75	30.86	1948364
2013-02-19	30.81	31.11	30.69	31.05	1282678
2013-02-20	30.64	31.09	30.48	30.49	1684694
2013-02-21	30.36	30.36	29.39	29.51	1411878
2013-02-22	29.72	29.90	29.38	29.55	1298056
2013-02-25	29.70	29.76	28.85	28.87	1113516
2013-02-26	29.02	29.20	28.73	28.82	959580
2013-02-27	28.88	29.79	28.68	29.62	1117468
2013-02-28	29.56	29.91	29.55	29.72	1325696
2013-03-01	29.54	29.93	29.08	29.73	1592988
2013-03-04	29.66	30.08	29.59	30.00	1284992
2013-03-05	30.13	30.73	30.13	30.52	1121838
2013-03-06	30.53	30.59	30.17	30.30	716586
2013-03-07	30.30	30.71	30.26	30.68	783764
2013-03-08	30.89	30.94	30.58	30.85	1188544
2013-03-11	30.83	30.96	30.38	30.61	1726202
2013-03-12	30.49	30.67	30.16	30.24	1361476
2013-03-13	30.35	30.35	30.11	30.27	1345992
2013-03-14	30.29	30.57	30.19	30.31	1635656
2013-03-15	30.29	30.38	29.91	29.97	5256304
2013-03-18	29.75	30.23	29.66	30.06	1731958
2013-03-19	30.08	30.45	29.70	29.99	758442
2013-03-20	30.14	30.26	30.01	30.14	849566
2013-03-21	30.07	30.21	29.24	29.44	1524911
2013-03-22	29.67	29.79	29.16	29.59	1706724
2013-03-25	29.62	29.75	29.20	29.55	777267
2013-03-26	29.59	29.92	29.29	29.42	978806
2013-03-27	29.15	29.15	28.37	28.93	3031084
2013-03-28	28.80	30.02	28.58	29.98	1963635
2013-04-01	30.01	30.19	29.00	29.08	1102311
2013-04-02	29.12	29.20	28.34	28.57	1552123
2013-04-03	28.65	28.86	28.57	28.71	2103611
2013-04-04	28.64	29.02	28.51	29.00	931201
2013-04-05	28.69	28.89	28.35	28.63	927172
2013-04-08	28.59	28.74	28.29	28.55	775323
2013-04-09	28.61	28.74	28.34	28.52	604117
2013-04-10	28.65	29.44	28.55	29.12	958080
2013-04-11	29.14	29.31	28.96	29.20	646199
2013-04-12	29.06	29.28	28.65	28.78	926042
2013-04-15	28.65	28.70	27.19	27.46	1477729
2013-04-16	27.83	28.37	27.46	28.30	1186839
2013-04-17	28.11	28.12	27.37	27.55	1027746
2013-04-18	27.57	27.81	27.05	27.14	1235562
2013-04-19	27.25	27.46	26.80	27.41	786657
2013-04-22	27.42	27.62	27.11	27.25	1237762
2013-04-23	27.48	27.48	26.90	27.41	1163617
2013-04-24	27.47	28.05	27.35	27.99	1159923
2013-04-25	28.20	28.79	28.15	28.60	1319101
2013-04-26	28.52	28.55	27.95	28.21	592071
2013-04-29	28.33	28.59	27.93	28.26	2172050
2013-04-30	28.29	28.81	27.93	28.74	2326488
2013-05-01	26.54	27.60	26.04	26.43	5638993
2013-05-02	26.65	26.79	26.23	26.27	1700948
2013-05-03	26.63	27.13	26.33	27.09	2257541
2013-05-06	27.00	27.80	27.00	27.76	1683012
2013-05-07	27.87	28.16	27.58	28.08	2089414
2013-05-08	28.08	28.64	27.91	28.63	1258654
2013-05-09	28.65	28.77	28.36	28.69	832338
2013-05-10	28.85	29.35	28.62	29.14	1509725
2013-05-13	29.11	29.19	28.83	29.06	1053744
2013-05-14	29.02	29.18	27.93	28.49	2749144
2013-05-15	28.47	29.13	28.41	29.07	1852892
2013-05-16	29.10	29.60	28.98	29.05	1885127
2013-05-17	29.13	29.26	28.99	28.99	1978231
2013-05-20	28.99	29.41	28.95	29.19	1779226
2013-05-21	29.00	29.27	29.00	29.08	884345
2013-05-22	28.86	29.24	28.27	28.35	1023112
2013-05-23	28.23	28.34	27.90	28.04	936544
2013-05-24	27.93	27.93	27.52	27.69	1175685
2013-05-28	28.63	28.71	27.74	28.09	2188583
2013-05-29	28.00	28.12	27.63	27.73	1819058
2013-05-30	27.76	28.50	27.75	28.38	2778006
2013-05-31	28.20	28.59	27.87	27.90	2209592
2013-06-03	28.05	28.05	27.42	27.80	1458797
2013-06-04	27.85	28.06	27.20	27.23	1545306
2013-06-05	27.16	27.26	26.48	26.50	2058300
2013-06-06	26.53	26.80	26.30	26.67	1542869
2013-06-07	26.80	27.11	26.67	27.00	1195866
2013-06-10	27.01	27.39	26.72	26.79	1706232
2013-06-11	26.46	26.88	26.07	26.44	1708968
2013-06-12	26.66	26.74	26.05	26.15	1593807
2013-06-13	26.06	26.20	25.64	26.00	2107571
2013-06-14	25.99	26.49	25.90	26.25	2065645
2013-06-17	26.50	26.71	26.33	26.45	955550
2013-06-18	26.61	27.14	26.40	27.00	1735608
2013-06-19	27.00	27.00	26.36	26.40	1403592
2013-06-20	25.98	26.10	25.41	25.57	2275610
2013-06-21	25.64	26.06	25.26	25.37	2952735
2013-06-24	25.00	25.12	24.66	24.85	1960456
2013-06-25	25.11	25.39	24.79	25.19	1755591
2013-06-26	25.56	25.71	25.07	25.15	1316442
2013-06-27	25.77	26.22	25.61	25.98	2477677
2013-06-28	25.97	26.20	25.69	25.99	2914820
2013-07-01	26.23	26.72	26.04	26.35	1805849
2013-07-02	26.36	26.79	26.15	26.35	1275639
2013-07-03	26.14	26.88	26.14	26.68	854843
2013-07-05	26.84	27.38	26.74	27.37	1063982
2013-07-08	27.51	27.79	26.91	26.93	1622984
2013-07-09	27.22	27.43	27.14	27.25	1077031
2013-07-10	27.29	27.79	27.28	27.77	1435085
2013-07-11	28.11	28.26	27.72	27.97	1165262
2013-07-12	27.92	28.10	27.29	27.48	1785758
2013-07-15	27.56	27.70	27.23	27.26	1459513
2013-07-16	27.25	27.39	27.03	27.16	1299119
2013-07-17	27.42	27.42	27.11	27.23	814456
2013-07-18	27.31	27.37	27.10	27.32	982357
2013-07-19	27.19	27.55	27.16	27.50	536008
2013-07-22	27.87	28.58	27.80	28.44	1430802
2013-07-23	28.48	29.05	28.48	29.02	1694381
2013-07-24	29.08	29.32	28.49	28.50	1098171
2013-07-25	28.34	28.57	28.23	28.45	976777
2013-07-26	28.26	28.53	27.76	27.82	1252091
2013-07-29	27.72	28.13	27.71	27.86	1244084
2013-07-30	27.83	28.17	27.67	28.02	2286584
2013-07-31	27.68	28.79	26.85	28.54	2754765
2013-08-01	28.91	28.91	27.69	28.00	4744747
2013-08-02	27.90	28.05	27.71	27.89	1490113
2013-08-05	27.83	28.08	27.64	27.76	1105230
2013-08-06	27.62	27.74	27.06	27.11	1636720
2013-08-07	26.95	27.04	26.43	26.45	1832729
2013-08-08	26.51	26.75	26.21	26.35	2947162
2013-08-09	26.35	26.64	26.31	26.43	1296309
2013-08-12	26.33	26.96	26.25	26.87	1418442
2013-08-13	27.45	27.45	26.47	26.73	972961
2013-08-14	26.77	26.99	26.00	26.04	1439741
2013-08-15	25.79	25.79	25.35	25.47	1751943
2013-08-16	25.45	25.67	25.30	25.45	1240628
2013-08-19	25.34	25.47	25.14	25.14	1077096
2013-08-20	25.20	25.58	25.06	25.46	799026
2013-08-21	25.38	25.63	25.29	25.32	1120032
2013-08-22	25.46	25.94	25.35	25.88	849499
2013-08-23	25.93	26.32	25.91	25.92	1144539
2013-08-26	25.91	26.01	25.71	25.76	538688
2013-08-27	25.43	25.62	25.12	25.20	1204290
2013-08-28	25.00	25.42	24.97	25.26	979030
2013-08-29	25.26	25.72	25.17	25.69	1393417
2013-08-30	25.69	25.79	25.20	25.25	1435394
2013-09-03	25.58	25.80	24.90	25.19	1855323
2013-09-04	25.24	25.80	25.17	25.70	1237404
2013-09-05	26.04	27.15	26.01	27.10	2944968
2013-09-06	27.18	27.43	26.64	27.21	2048963
2013-09-09	27.31	27.79	27.25	27.58	1195547
2013-09-10	27.75	28.21	27.62	28.20	1308009
2013-09-11	28.11	28.27	27.99	28.27	1014532
2013-09-12	28.20	28.39	28.03	28.24	1013327
2013-09-13	28.28	28.42	28.09	28.40	1267819
2013-09-16	28.76	28.77	28.15	28.28	1579684
2013-09-17	28.20	28.34	28.05	28.34	1658319
2013-09-18	28.27	28.77	28.22	28.76	1295959
2013-09-19	28.81	29.20	28.54	29.15	1389299
2013-09-20	29.15	29.58	28.97	29.39	3076092
2013-09-23	29.18	29.39	28.86	29.27	1158896
2013-09-24	29.22	29.69	29.17	29.50	1026107
2013-09-25	29.49	29.98	29.40	29.76	1292597
2013-09-26	29.73	29.98	29.55	29.78	1030809
2013-09-27	29.50	30.01	29.40	29.93	1527699
2013-09-30	29.65	29.93	29.63	29.71	1410782
2013-10-01	29.70	31.01	29.59	30.72	3046358
2013-10-02	30.43	30.89	30.05	30.89	1490173
2013-10-03	30.74	30.92	30.50	30.61	1604429
2013-10-04	30.69	30.93	30.38	30.67	1164043
2013-10-07	30.31	30.66	30.11	30.52	1375026
2013-10-08	30.46	30.55	29.55	29.67	2048580
2013-10-09	29.68	29.84	29.26	29.47	1781300
2013-10-10	29.93	30.12	29.70	29.94	1931516
2013-10-11	29.95	30.14	29.69	30.00	1842535
2013-10-14	29.74	30.06	29.65	29.87	2253024
2013-10-15	29.87	30.00	29.45	29.60	2172304
2013-10-16	29.79	30.17	29.73	30.01	2575933
2013-10-17	29.96	30.12	29.89	30.00	1805170
2013-10-18	30.14	30.25	29.95	30.11	1210212
2013-10-21	30.18	30.51	29.98	30.00	1758283
2013-10-22	30.10	30.22	29.65	29.70	1649887
2013-10-23	29.60	29.79	29.09	29.23	1424631
2013-10-24	29.18	29.39	28.76	28.95	1423161
2013-10-25	29.06	29.38	29.01	29.34	1377962
2013-10-28	28.78	29.14	28.18	28.27	2943229
2013-10-29	28.26	28.46	27.97	28.20	2764402
2013-10-30	28.22	28.54	28.21	28.39	1709670
2013-10-31	28.49	28.74	28.20	28.53	2804123
2013-11-01	30.95	33.84	30.82	33.41	7476612
2013-11-04	32.33	33.29	32.09	32.70	2484853
2013-11-05	32.47	32.72	31.92	31.93	1912931
2013-11-06	32.17	32.35	31.63	31.98	1610084
2013-11-07	32.02	32.23	30.97	31.28	1956597
2013-11-08	31.36	32.16	31.25	31.84	1405039
2013-11-11	31.72	32.07	31.31	31.89	1002432
2013-11-12	32.19	32.20	31.62	32.15	1116556
2013-11-13	31.95	32.85	31.92	32.76	1654135
2013-11-14	32.68	32.73	32.13	32.27	1021595
2013-11-15	32.25	32.46	32.04	32.43	1237870
2013-11-18	32.50	32.59	32.13	32.17	990950
2013-11-19	32.13	32.31	31.42	31.50	1099642
2013-11-20	31.72	31.85	31.34	31.46	562530
2013-11-21	31.66	33.00	31.62	32.27	1039012
2013-11-22	32.18	32.60	31.75	32.03	1168650
2013-11-25	32.17	32.25	31.83	32.20	661383
2013-11-26	32.12	32.50	31.94	32.06	787676
2013-11-27	32.03	32.28	31.91	32.19	839154
2013-11-29	32.30	32.50	31.88	31.90	348917
2013-12-02	32.01	32.40	31.50	31.87	885313
2013-12-03	31.71	32.15	31.47	31.66	931712
2013-12-04	31.50	31.79	31.14	31.66	693510
2013-12-05	31.52	32.75	31.25	32.75	1510751
2013-12-06	32.98	33.23	32.46	32.60	844984
2013-12-09	32.62	32.76	32.22	32.39	650612
2013-12-10	32.29	32.92	32.19	32.76	870831
2013-12-11	32.79	32.96	31.74	31.74	1112643
2013-12-12	31.67	32.00	31.37	31.73	900911
2013-12-13	31.86	32.21	31.51	31.68	805633
2013-12-16	31.98	32.96	31.65	32.74	1314977
2013-12-17	32.83	33.34	32.43	33.12	874093
2013-12-18	33.18	33.33	32.51	33.28	736560
2013-12-19	33.09	33.32	32.70	32.71	790822
2013-12-20	32.84	34.05	32.70	33.88	3568540
2013-12-23	33.98	34.31	33.81	34.08	1086250
2013-12-24	34.02	34.41	34.02	34.32	424118
2013-12-26	34.40	34.55	33.94	34.39	629719
2013-12-27	34.42	34.50	34.23	34.29	526452
2013-12-30	34.04	34.77	34.00	34.57	1163272
2013-12-31	34.57	35.01	34.50	34.70	807137
2014-01-02	34.57	34.76	34.17	34.44	912458
2014-01-03	34.56	34.82	34.28	34.57	820774
2014-01-06	33.70	34.05	33.56	33.97	1489958
2014-01-07	34.31	34.32	33.39	33.95	1187834
2014-01-08	34.02	34.19	33.17	33.51	1515509
2014-01-09	33.70	33.91	33.21	33.58	685448
2014-01-10	33.58	33.74	33.28	33.63	862576
2014-01-13	33.47	34.16	33.40	33.67	1159922
2014-01-14	33.90	34.60	33.52	34.36	744408
2014-01-15	34.21	34.88	34.20	34.70	777015
2014-01-16	34.69	34.86	34.48	34.70	754054
2014-01-17	34.53	34.75	34.07	34.08	952982
2014-01-21	34.00	34.43	33.87	34.32	1604580
2014-01-22	34.43	34.59	34.10	34.46	1597212
2014-01-23	34.20	34.29	33.80	33.85	1079621
2014-01-24	33.69	33.91	32.45	32.52	1761917
2014-01-27	32.67	32.80	32.19	32.34	1426969
2014-01-28	32.31	32.68	32.20	32.67	1334730
2014-01-29	32.35	32.97	32.35	32.42	1413238
2014-01-30	32.57	33.12	32.43	33.05	1534666
2014-01-31	32.55	32.86	32.11	32.33	1723075
2014-02-03	32.37	32.45	30.66	30.78	3308912
2014-02-04	30.96	31.23	30.75	31.19	2231083
2014-02-05	31.08	31.38	31.00	31.09	1818769
2014-02-06	31.21	31.76	31.01	31.29	1592744
2014-02-07	31.53	32.12	31.46	31.98	1190708
2014-02-10	31.90	32.19	31.72	32.02	1630707
2014-02-11	32.02	32.95	32.02	32.62	2267780
2014-02-12	34.61	37.42	34.36	37.19	6882603
2014-02-13	36.11	37.32	36.07	36.92	2538144
2014-02-14	36.53	37.42	36.53	37.17	1304756
2014-02-18	37.09	37.37	36.80	37.33	1462117
2014-02-19	37.30	38.46	37.25	38.16	2410308
2014-02-20	38.16	38.67	37.95	38.64	1064065
2014-02-21	38.50	38.71	38.28	38.41	1459006
2014-02-24	38.36	38.77	38.28	38.44	1312269
2014-02-25	38.39	38.54	37.85	37.97	1374997
2014-02-26	38.14	38.45	37.84	38.20	892727
2014-02-27	38.20	38.29	37.93	38.17	859619
2014-02-28	38.04	38.59	38.04	38.15	1277038
2014-03-03	37.96	38.39	37.67	38.25	1949909
2014-03-04	38.62	39.38	38.52	38.99	1619627
2014-03-05	39.96	40.06	39.38	39.81	2614964
2014-03-06	39.81	40.17	39.57	39.96	1816878
2014-03-07	40.00	40.08	39.23	39.51	1328711
2014-03-10	39.51	39.62	38.90	39.26	1204468
2014-03-11	39.38	39.39	38.71	39.02	885122
2014-03-12	38.87	39.11	38.50	39.07	1239465
2014-03-13	39.11	39.29	37.51	37.74	1152888
2014-03-14	37.55	38.01	37.47	38.00	1518666
2014-03-17	38.20	39.13	38.00	38.48	1160870
2014-03-18	38.57	38.90	38.32	38.87	677987
2014-03-19	38.80	38.94	38.39	38.60	934895
2014-03-20	38.30	38.88	38.15	38.54	1576596
2014-03-21	38.77	39.00	38.05	38.19	4634402
2014-03-24	38.50	38.81	37.97	38.35	1530794
2014-03-25	39.12	39.38	38.15	38.48	2293873
2014-03-26	38.75	38.91	38.09	38.16	2133953
2014-03-27	37.98	38.51	37.76	38.13	1359489
2014-03-28	39.39	39.39	38.08	38.15	584246
2014-03-31	38.31	38.97	38.28	38.87	1506265
2014-04-01	39.34	39.40	38.69	39.30	1316285
2014-04-02	39.34	39.99	39.17	39.81	1174710
2014-04-03	40.00	40.14	39.30	39.71	1238853
2014-04-04	39.86	39.86	38.36	38.38	1118867
2014-04-07	38.25	38.35	36.86	37.23	1515850
2014-04-08	37.22	37.77	37.04	37.65	902668
2014-04-09	37.82	38.79	37.65	38.78	870210
2014-04-10	38.84	38.86	37.06	37.25	1040147
2014-04-11	36.92	37.58	36.61	36.63	734671
2014-04-14	37.07	37.38	36.61	37.14	1031900
2014-04-15	37.29	37.90	37.02	37.76	1329996
2014-04-16	38.17	39.19	38.02	38.75	1960067
2014-04-17	39.26	39.83	39.06	39.50	1793588
2014-04-21	39.68	39.94	39.13	39.56	989959
2014-04-22	39.62	39.95	39.20	39.66	1149004
2014-04-23	39.60	39.74	38.82	38.96	1512642
2014-04-24	39.23	39.38	38.69	38.97	1143571
2014-04-25	38.73	39.04	38.24	38.47	1623862
2014-04-28	38.70	39.05	37.99	38.39	1523157
2014-04-29	38.45	38.62	38.07	38.25	1460902
2014-04-30	38.26	38.49	37.95	38.43	980874
2014-05-01	38.56	39.39	38.43	38.86	832415
2014-05-02	38.92	39.55	38.77	39.07	772047
2014-05-05	38.68	38.69	38.00	38.51	1601881
2014-05-06	38.50	38.79	38.05	38.17	1315270
2014-05-07	33.67	35.09	31.92	35.08	9679355
2014-05-08	34.95	35.48	34.78	35.02	3021573
2014-05-09	35.04	35.42	34.47	35.02	2143617
2014-05-12	35.19	35.86	35.12	35.58	1306906
2014-05-13	35.70	35.81	35.07	35.32	1461471
2014-05-14	35.26	35.65	34.87	35.26	1092431
2014-05-15	35.04	35.36	34.42	34.67	1233523
2014-05-16	34.58	35.07	34.45	35.04	638055
2014-05-19	34.83	35.71	34.83	35.11	1170460
2014-05-20	35.03	35.26	34.63	34.86	1073850
2014-05-21	34.88	35.42	34.78	35.15	1011314
2014-05-22	35.17	35.58	35.05	35.18	636564
2014-05-23	35.25	35.79	35.09	35.61	729316
2014-05-27	35.83	36.02	35.51	35.63	884072
2014-05-28	35.50	36.05	35.31	35.93	1131080
2014-05-29	36.23	36.41	35.87	36.21	790929
2014-05-30	36.09	36.28	35.59	36.07	739567
2014-06-02	36.05	36.23	35.27	35.88	531683
2014-06-03	35.27	36.42	35.27	36.27	1310449
2014-06-04	36.23	36.70	36.02	36.69	737596
2014-06-05	36.93	37.65	36.51	37.57	1190500
2014-06-06	37.50	38.15	37.38	38.11	1041798
2014-06-09	38.18	38.99	38.04	38.98	1494708
2014-06-10	38.81	38.99	38.37	38.64	1030937
2014-06-11	38.43	38.84	38.43	38.81	844555
2014-06-12	38.83	38.99	38.45	38.67	1160490
2014-06-13	38.60	38.68	37.95	38.26	1322996
2014-06-16	38.17	38.50	37.99	38.06	1508236
2014-06-17	38.06	38.87	37.99	38.53	1735032
2014-06-18	38.42	38.60	37.98	38.33	1356774
2014-06-19	38.44	38.49	38.03	38.20	891444
2014-06-20	38.14	38.20	37.73	37.94	2880192
2014-06-23	37.90	37.97	37.43	37.67	912815
2014-06-24	37.55	37.85	37.05	37.07	956528
2014-06-25	36.98	37.35	36.70	37.07	1149567
2014-06-26	37.01	37.28	36.82	37.05	664646
2014-06-27	36.95	37.41	36.75	37.10	1727538
2014-06-30	37.03	37.26	36.70	36.95	1979307
2014-07-01	37.14	37.83	37.06	37.36	1612429
2014-07-02	36.17	36.25	34.12	34.23	5292633
2014-07-03	34.27	35.15	34.25	34.89	2085280
2014-07-07	34.71	34.94	34.05	34.15	1854604
2014-07-08	34.12	34.27	33.08	33.27	2632826
2014-07-09	33.44	33.61	33.15	33.40	1276699
2014-07-10	32.42	32.81	32.29	32.59	3393900
2014-07-11	32.66	32.70	32.18	32.39	1786423
2014-07-14	32.77	32.80	32.08	32.11	1368585
2014-07-15	32.06	32.38	31.88	32.16	1169581
2014-07-16	32.32	32.50	31.83	32.00	2756361
2014-07-17	31.81	32.07	31.44	31.46	1960187
2014-07-18	31.62	32.16	31.56	31.85	1585829
2014-07-21	31.71	31.95	31.62	31.70	1426270
2014-07-22	31.90	32.10	31.76	31.87	1119086
2014-07-23	31.87	31.99	31.50	31.79	994883
2014-07-24	31.68	31.89	31.30	31.80	2423352
2014-07-25	31.61	31.90	31.41	31.44	1147723
2014-07-28	31.51	31.72	31.05	31.18	1537214
2014-07-29	31.18	31.43	30.89	30.93	1828492
2014-07-30	31.23	31.58	30.91	31.37	2542153
2014-07-31	31.08	31.36	30.65	30.90	2812436
2014-08-01	30.88	30.90	30.37	30.66	2994869
2014-08-04	30.99	31.52	30.70	31.37	2526985
2014-08-05	31.55	31.84	31.07	31.23	3358280
2014-08-06	31.32	32.60	30.97	32.45	3134353
2014-08-07	32.58	33.24	32.50	33.00	2950355
2014-08-08	33.02	33.19	32.83	32.94	1471170
2014-08-11	33.11	33.25	32.83	33.17	1331296
2014-08-12	33.22	33.54	32.96	33.17	1162756
2014-08-13	33.15	33.85	33.11	33.63	1365284
2014-08-14	33.69	33.79	33.51	33.63	1250094
2014-08-15	33.83	33.90	33.31	33.66	1303037
2014-08-18	33.85	34.21	33.65	33.98	980686
2014-08-19	34.07	34.12	33.77	33.85	1028712
2014-08-20	33.79	33.92	33.57	33.87	1003247
2014-08-21	34.03	34.43	34.03	34.20	951805
2014-08-22	34.23	34.34	34.00	34.10	1004156
2014-08-25	34.34	34.34	33.68	33.95	882482
2014-08-26	34.10	34.34	33.79	33.80	1123964
2014-08-27	33.89	33.97	33.25	33.35	1302964
2014-08-28	33.28	33.32	32.79	33.00	1340956
2014-08-29	33.05	33.45	32.84	33.26	1119275
2014-09-02	33.37	33.94	33.25	33.45	1368984
2014-09-03	33.50	33.69	32.96	33.09	920943
2014-09-04	33.12	33.23	32.74	32.82	995843
2014-09-05	32.77	32.98	32.51	32.96	652485
2014-09-08	32.85	33.13	32.63	33.13	876666
2014-09-09	33.13	33.38	32.84	33.01	989606
2014-09-10	33.01	33.27	32.92	33.07	1479376
2014-09-11	32.95	33.13	32.75	32.90	574271
2014-09-12	32.83	32.91	32.44	32.63	805720
2014-09-15	32.60	32.60	31.85	32.00	678484
2014-09-16	31.98	32.17	31.71	31.80	1291649
2014-09-17	31.83	32.18	31.61	31.73	847581
2014-09-18	31.87	32.00	31.63	31.72	596915
2014-09-19	31.77	31.79	30.93	30.98	1752854
2014-09-22	30.83	30.97	30.37	30.56	955346
2014-09-23	30.39	30.70	30.24	30.28	1202823
2014-09-24	30.30	30.52	30.03	30.21	1412569
2014-09-25	30.05	30.61	29.87	30.33	1759161
2014-09-26	30.29	30.90	30.20	30.85	1230833
2014-09-29	30.46	30.66	30.30	30.45	992324
2014-09-30	30.41	30.66	30.28	30.50	1950581
2014-10-01	30.38	30.80	29.70	29.83	2801356
2014-10-02	29.78	30.06	29.27	29.46	1833556
2014-10-03	29.83	29.83	29.12	29.40	2435913
2014-10-06	29.51	29.66	29.33	29.51	1443296
2014-10-07	29.27	29.33	28.47	28.47	1995968
2014-10-08	28.50	28.99	28.00	28.93	2065017
2014-10-09	28.92	29.11	28.34	28.35	1243191
2014-10-10	28.24	28.46	27.58	27.79	3164369
2014-10-13	27.83	28.07	27.39	27.75	1371967
2014-10-14	27.91	28.97	27.89	28.37	2303986
2014-10-15	27.97	28.82	27.97	28.62	3575418
2014-10-16	28.16	29.17	28.16	29.02	2117428
2014-10-17	29.36	29.53	28.74	28.75	2205423
2014-10-20	28.70	29.24	28.48	28.93	1196112
2014-10-21	29.02	29.56	29.02	29.45	1587470
2014-10-22	29.45	29.50	28.57	28.63	1217381
2014-10-23	29.11	29.91	28.82	29.65	2491133
2014-10-24	29.69	29.69	29.27	29.61	814580
2014-10-27	29.42	29.67	29.18	29.64	843630
2014-10-28	29.79	31.02	29.68	30.93	1221610
2014-10-29	30.81	31.04	29.92	30.17	1364473
2014-10-30	30.06	30.56	29.82	30.43	1356962
2014-10-31	27.15	27.86	25.66	26.86	11713910
2014-11-03	26.96	27.12	26.82	26.91	3665997
2014-11-04	26.85	27.37	26.80	27.34	2257767
2014-11-05	27.61	27.81	26.98	27.28	1931883
2014-11-06	27.20	27.69	27.17	27.48	1302455
2014-11-07	27.52	27.56	27.08	27.31	2323712
2014-11-10	27.27	27.92	27.27	27.91	1453023
2014-11-11	27.86	28.47	27.79	28.46	1404760
2014-11-12	28.10	28.82	28.01	28.81	1474299
2014-11-13	28.65	28.94	28.63	28.88	459928
2014-11-14	29.11	29.19	28.97	29.03	1423002
2014-11-17	28.91	29.20	28.45	28.68	1207583
2014-11-18	28.83	28.90	28.54	28.60	1688288
2014-11-19	28.51	28.60	27.73	28.25	1782734
2014-11-20	28.03	28.41	28.03	28.24	1361514
2014-11-21	28.59	28.77	28.28	28.43	1599909
2014-11-24	28.44	28.59	28.00	28.17	1768643
2014-11-25	28.22	28.33	28.00	28.15	1393990
2014-11-26	28.07	28.16	27.82	27.93	1005670
2014-11-28	27.90	28.18	27.88	28.13	670930
2014-12-01	27.92	28.14	27.57	27.57	1500013
2014-12-02	27.62	27.81	27.32	27.78	1027127
2014-12-03	27.63	28.93	27.59	28.75	1895482
2014-12-04	28.69	28.75	28.31	28.40	1089923
2014-12-05	28.46	28.46	27.80	27.86	2154500
2014-12-08	27.88	28.00	27.66	27.83	1498518
2014-12-09	27.57	28.07	27.50	28.03	1106245
2014-12-10	27.91	28.24	26.96	27.00	1920373
2014-12-11	27.09	27.45	26.97	27.25	1654015
2014-12-12	26.93	27.32	26.86	27.19	1540467
2014-12-15	27.28	27.44	26.49	26.57	1740384
2014-12-16	26.47	26.88	26.18	26.51	1660723
2014-12-17	26.66	26.89	26.36	26.84	1287947
2014-12-18	27.20	27.41	26.82	27.17	1617491
2014-12-19	27.09	27.64	27.08	27.43	4231349
2014-12-22	27.52	27.77	27.29	27.53	803893
2014-12-23	27.79	28.14	27.23	27.27	1170350
2014-12-24	27.29	27.56	27.19	27.34	447759
2014-12-26	27.52	27.78	27.25	27.29	507526
2014-12-29	27.27	27.54	27.07	27.09	878383
2014-12-30	27.04	27.31	26.86	27.01	1380421
2014-12-31	27.13	27.14	26.42	26.54	1394882
2015-01-02	26.70	26.96	26.36	26.91	1106609
2015-01-05	26.80	26.82	25.90	26.03	1254945
2015-01-06	26.01	26.14	25.37	25.66	2292229
2015-01-07	25.60	25.68	25.19	25.34	2096392
2015-01-08	25.57	25.78	25.32	25.67	2036914
2015-01-09	25.59	25.87	25.31	25.62	1266041
2015-01-12	25.57	25.80	25.21	25.66	1086143
2015-01-13	25.88	26.49	25.63	25.87	1225558
2015-01-14	25.56	25.83	24.93	25.32	1823573
2015-01-15	25.40	25.76	24.60	24.76	1469805
2015-01-16	24.63	24.93	24.50	24.74	1163424
2015-01-20	24.79	25.00	24.42	24.59	1672184
2015-01-21	24.61	24.82	24.42	24.69	1715427
2015-01-22	24.76	25.49	24.73	25.47	1144660
2015-01-23	25.42	25.79	25.34	25.56	1411053
2015-01-26	25.60	25.79	25.55	25.74	1181226
2015-01-27	25.34	25.39	24.74	25.05	1631395
2015-01-28	24.46	24.98	24.45	24.58	1602553
2015-01-29	24.87	24.92	24.31	24.59	1200488
2015-01-30	24.45	24.49	23.71	23.84	2118647
2015-02-02	23.91	24.12	23.68	23.87	3309231
2015-02-03	24.14	24.55	23.97	24.49	3833696
2015-02-04	24.44	25.61	24.44	25.41	4207964
2015-02-05	25.47	26.37	25.46	26.35	2507592
2015-02-06	26.35	26.60	26.17	26.44	2199308
2015-02-09	26.24	26.73	26.17	26.49	1968723
2015-02-10	26.75	26.77	26.34	26.35	1828626
2015-02-11	25.74	26.63	24.90	26.42	2869312
2015-02-12	26.61	27.29	26.38	27.26	2452523
2015-02-13	27.32	27.62	26.77	26.87	1992345
2015-02-17	26.81	26.86	26.09	26.35	2134224
2015-02-18	26.51	26.51	26.13	26.29	1670784
2015-02-19	26.14	26.48	26.13	26.40	977596
2015-02-20	26.29	26.54	26.12	26.53	1040567
2015-02-23	26.52	26.57	26.13	26.27	902005
2015-02-24	26.19	26.48	26.12	26.32	1059449
2015-02-25	26.35	26.56	26.23	26.42	939702
2015-02-26	26.46	26.48	26.15	26.22	545220
2015-02-27	26.15	26.49	26.03	26.14	1280653
2015-03-02	26.09	26.34	25.95	26.26	1287753
2015-03-03	26.09	26.34	25.82	26.21	1034046
2015-03-04	26.14	26.19	25.77	26.19	786395
2015-03-05	26.15	26.44	25.99	26.36	998400
2015-03-06	26.22	26.58	26.01	26.10	1043051
2015-03-09	26.17	26.19	25.85	25.97	751273
2015-03-10	25.84	25.84	25.28	25.44	870297
2015-03-11	25.46	26.21	25.14	26.17	1783197
2015-03-12	26.26	26.44	25.84	26.09	2027081
2015-03-13	26.09	26.10	25.26	25.38	962046
2015-03-16	25.45	25.81	25.36	25.48	1272546
2015-03-17	25.36	25.51	25.23	25.37	1252188
2015-03-18	25.24	25.55	24.93	25.40	1172559
2015-03-19	25.39	25.57	25.04	25.19	788663
2015-03-20	25.25	25.98	25.10	25.92	2787505
2015-03-23	25.84	26.01	25.70	25.77	767379
2015-03-24	25.75	25.77	25.57	25.61	596546
2015-03-25	25.60	25.61	24.71	24.72	1190711
2015-03-26	24.64	24.74	24.37	24.42	1168278
2015-03-27	24.45	24.45	24.18	24.25	893592
2015-03-30	24.40	24.60	24.23	24.45	1546389
2015-03-31	24.37	25.25	24.32	25.20	1671289
2015-04-01	25.18	25.18	24.57	24.71	1151984
2015-04-02	24.68	25.00	24.58	24.68	809195
2015-04-06	24.55	24.90	24.40	24.76	1522406
2015-04-07	24.76	25.02	24.57	24.70	1623801
2015-04-08	24.75	24.91	24.41	24.51	1470129
2015-04-09	24.54	25.41	24.54	25.39	1490526
2015-04-10	25.45	25.77	25.24	25.76	1029489
2015-04-13	25.67	25.80	25.47	25.48	645602
2015-04-14	25.45	25.49	25.04	25.20	1040094
2015-04-15	25.32	26.13	25.22	25.92	1160247
2015-04-16	25.89	25.89	25.57	25.64	951986
2015-04-17	25.41	25.55	24.93	25.02	760132
2015-04-20	25.19	25.64	25.19	25.52	639797
2015-04-21	25.67	25.70	25.21	25.58	660298
2015-04-22	25.55	25.81	25.31	25.73	622171
2015-04-23	25.56	25.81	25.37	25.72	523536
2015-04-24	25.82	25.97	25.33	25.38	502237
2015-04-27	25.42	25.82	25.32	25.80	1531886
2015-04-28	25.80	25.80	24.93	25.11	1409260
2015-04-29	24.91	25.88	24.90	25.58	1174602
2015-04-30	25.47	25.87	25.10	25.43	1743389
2015-05-01	24.77	26.36	24.52	26.26	3680339
2015-05-04	26.19	26.25	25.54	25.62	1845848
2015-05-05	25.49	25.89	25.32	25.39	1514483
2015-05-06	25.49	25.56	25.14	25.34	1692875
2015-05-07	25.13	25.41	25.13	25.29	2055462
2015-05-08	25.57	25.82	25.46	25.49	1043972
2015-05-11	25.52	25.72	25.34	25.50	983969
2015-05-12	25.48	25.48	25.00	25.04	986301
2015-05-13	25.03	25.26	24.77	24.79	1495159
2015-05-14	24.84	25.21	24.76	25.18	1786951
2015-05-15	25.20	25.33	24.87	24.91	1257817
2015-05-18	24.85	25.02	24.61	24.79	1411980
2015-05-19	24.82	24.86	24.24	24.42	2342937
2015-05-20	24.40	24.50	24.18	24.26	2381478
2015-05-21	24.26	24.46	24.02	24.10	1614404
2015-05-22	24.10	24.37	24.01	24.25	1043106
2015-05-26	24.16	24.40	23.78	23.82	1312279
2015-05-27	23.91	24.02	23.68	23.85	1589234
2015-05-28	23.85	24.04	23.56	23.83	1944504
2015-05-29	23.80	23.80	23.36	23.44	3912251
2015-06-01	23.48	23.63	23.28	23.45	1886549
2015-06-02	23.37	23.71	23.37	23.60	1785725
2015-06-03	23.60	23.93	23.60	23.84	1931814
2015-06-04	23.69	23.83	23.19	23.19	1399781
2015-06-05	23.20	23.38	22.96	23.24	1028482
2015-06-08	23.19	23.33	22.51	23.17	1226788
2015-06-09	23.16	23.31	22.99	23.01	695041
2015-06-10	23.10	23.30	22.99	23.17	1338763
2015-06-11	23.27	23.27	22.97	23.10	1907594
2015-06-12	22.98	23.12	22.85	22.96	1198199
2015-06-15	22.84	22.89	22.28	22.79	1494973
2015-06-16	22.72	23.18	22.50	23.01	3825259
2015-06-17	23.04	23.27	22.71	22.92	1851932
2015-06-18	22.96	23.52	22.79	23.49	2286006
2015-06-19	23.54	23.60	23.33	23.58	2326545
2015-06-22	23.76	23.76	23.47	23.64	1185993
2015-06-23	23.68	23.81	23.49	23.66	1164369
2015-06-24	23.59	23.69	23.33	23.43	1543797
2015-06-25	23.45	23.49	23.18	23.33	1318347
2015-06-26	23.35	23.59	23.22	23.48	6014929
2015-06-29	23.26	23.49	22.93	23.01	1859295
2015-06-30	23.20	23.48	23.03	23.46	2557453
2015-07-01	23.59	23.64	23.10	23.47	3144276
2015-07-02	23.81	24.47	23.47	23.62	1630389
2015-07-06	23.40	23.82	23.28	23.53	1647876
2015-07-07	23.47	23.53	22.95	23.39	1506345
2015-07-08	23.18	23.28	22.99	23.16	1629331
2015-07-09	23.37	23.48	22.91	22.91	1381117
2015-07-10	23.08	23.24	22.87	23.06	891716
2015-07-13	23.14	23.64	23.12	23.61	1025281
2015-07-14	23.61	23.82	23.48	23.75	937320
2015-07-15	23.79	23.89	23.46	23.55	882702
2015-07-16	23.61	23.76	23.46	23.54	938497
2015-07-17	23.62	23.71	23.43	23.59	1025770
2015-07-20	23.59	23.91	23.54	23.89	1251770
2015-07-21	23.85	23.91	23.59	23.64	1076123
2015-07-22	23.41	23.94	23.32	23.61	729190
2015-07-23	23.58	23.84	23.50	23.73	926474
2015-07-24	23.61	23.72	23.08	23.10	1090421
2015-07-27	22.96	22.96	22.59	22.65	1079488
2015-07-28	22.80	22.88	22.49	22.79	1305227
2015-07-29	22.75	23.14	22.64	22.87	1442405
2015-07-30	22.79	23.41	22.71	23.31	1189199
2015-07-31	23.34	23.35	23.06	23.10	948206
2015-08-03	23.08	23.21	22.70	22.83	1046885
2015-08-04	22.79	23.15	22.63	22.85	1058378
2015-08-05	19.75	20.41	19.05	19.18	7426936
2015-08-06	19.18	19.59	19.01	19.52	4045201
2015-08-07	19.47	19.80	19.44	19.70	3182269
2015-08-10	19.83	20.38	19.59	20.24	1836166
2015-08-11	20.01	20.24	19.83	19.91	1579547
2015-08-12	19.75	19.78	19.25	19.51	2202233
2015-08-13	18.80	19.97	18.72	19.87	1819658
2015-08-14	19.78	20.21	19.78	19.99	1265488
2015-08-17	19.96	20.25	19.73	20.24	1942353
2015-08-18	20.10	20.24	19.83	19.98	2226252
2015-08-19	20.20	20.24	19.81	19.96	2518012
2015-08-20	19.83	19.94	19.49	19.49	2186739
2015-08-21	19.36	19.39	18.78	18.78	2470903
2015-08-24	17.47	18.88	16.99	18.02	4637098
2015-08-25	18.65	19.04	17.84	17.84	3130464
2015-08-26	18.22	18.26	17.71	18.20	3413075
2015-08-27	18.46	18.69	18.31	18.59	2462171
2015-08-28	18.56	18.99	18.53	18.82	1952169
2015-08-31	18.68	19.16	18.56	18.90	1807289
2015-09-01	18.46	18.68	17.90	18.01	3097676
2015-09-02	18.59	18.87	18.12	18.55	3484791
2015-09-03	18.95	19.01	18.46	18.57	2973841
2015-09-04	18.37	18.70	18.22	18.26	2517650
2015-09-08	18.55	18.81	18.27	18.62	2765450
2015-09-09	18.79	18.81	18.12	18.16	1954348
2015-09-10	18.51	18.51	17.79	17.84	3140191
2015-09-11	18.16	18.16	17.52	17.72	2082617
2015-09-14	18.04	18.10	17.34	17.37	1698661
2015-09-15	17.36	17.48	17.02	17.41	3998380
2015-09-16	17.33	18.05	17.32	17.89	2672870
2015-09-17	18.18	18.24	17.73	17.75	2068003
2015-09-18	17.53	17.64	17.27	17.29	4120261
2015-09-21	17.16	17.42	16.92	16.98	2097604
2015-09-22	16.79	16.86	16.56	16.77	2164249
2015-09-23	16.72	16.81	16.42	16.54	1423406
2015-09-24	16.31	16.44	16.06	16.37	1962092
2015-09-25	16.34	16.43	16.08	16.18	1764989
2015-09-28	16.11	16.16	15.92	16.12	2225390
2015-09-29	16.00	16.35	15.90	16.34	2508971
2015-09-30	16.57	16.78	16.20	16.42	2890738
2015-10-01	16.15	16.55	16.13	16.23	2571944
2015-10-02	16.06	16.52	15.97	16.39	2009074
2015-10-05	16.42	17.13	16.40	17.01	2188746
2015-10-06	16.98	17.24	16.84	17.02	1584251
2015-10-07	17.17	17.41	16.99	17.26	1526500
2015-10-08	17.20	17.61	17.17	17.50	1197407
2015-10-09	17.41	17.75	17.35	17.45	859809
2015-10-12	17.81	17.81	17.16	17.29	718404
2015-10-13	17.18	17.54	17.06	17.12	933574
2015-10-14	17.15	17.83	17.08	17.77	2108674
2015-10-15	17.70	17.84	17.37	17.71	2160135
2015-10-16	17.75	17.75	17.37	17.70	1404318
2015-10-19	17.57	18.00	17.51	17.99	2312096
2015-10-20	17.88	18.22	17.79	18.04	2327956
2015-10-21	18.17	18.25	18.03	18.11	1945134
2015-10-22	18.89	18.89	18.02	18.44	1924571
2015-10-23	18.57	18.69	18.25	18.52	1434846
2015-10-26	18.51	18.69	18.40	18.44	1542604
2015-10-27	18.30	18.58	18.18	18.39	1398046
2015-10-28	18.44	18.95	18.44	18.90	1762089
2015-10-29	18.77	19.05	18.56	18.74	2022440
2015-10-30	20.98	23.34	20.50	22.75	7948533
2015-11-02	22.59	23.60	22.29	23.40	3639660
2015-11-03	23.40	23.74	22.89	23.09	2866251
2015-11-04	23.18	23.47	22.99	23.11	1678452
2015-11-05	23.11	23.28	22.01	22.68	1184200
2015-11-06	22.58	22.78	22.21	22.71	1575531
2015-11-09	22.56	22.69	21.97	22.09	1951225
2015-11-10	22.00	22.62	21.85	22.58	1733899
2015-11-11	22.66	23.24	22.43	22.46	1729400
2015-11-12	22.16	22.41	21.52	21.54	2178648
2015-11-13	21.42	21.90	21.07	21.15	1950483
2015-11-16	21.09	21.70	21.09	21.64	1192357
2015-11-17	21.65	21.98	21.37	21.59	2672445
2015-11-18	21.66	22.12	21.16	22.12	1419269
2015-11-19	22.08	22.29	21.79	22.17	1220913
2015-11-20	22.82	23.06	22.65	22.73	1706028
2015-11-23	22.86	22.88	22.38	22.58	1031373
2015-11-24	22.41	22.68	22.12	22.58	1423301
2015-11-25	22.57	23.02	22.48	22.87	999270
2015-11-27	22.85	22.94	22.61	22.70	328290
2015-11-30	22.85	23.14	22.61	22.90	1748357
2015-12-01	22.94	22.95	22.39	22.78	1886667
2015-12-02	23.05	23.86	22.91	23.44	2881665
2015-12-03	23.61	23.64	22.86	22.86	2447809
2015-12-04	22.82	22.93	22.52	22.54	1443268
2015-12-07	22.43	22.47	22.00	22.23	1383119
2015-12-08	22.05	22.15	21.79	21.95	1169975
2015-12-09	21.83	22.58	21.65	21.72	1153483
2015-12-10	22.30	22.59	22.01	22.43	1818680
2015-12-11	22.20	22.40	21.57	21.94	1540206
2015-12-14	21.91	22.02	21.52	21.81	1780197
2015-12-15	21.81	21.81	21.81	21.81	50
2015-12-16	21.88	22.41	21.79	22.38	1666411
2015-12-17	22.41	22.42	21.92	21.93	1238001
2015-12-18	21.94	22.19	21.42	21.54	4128425
2015-12-21	21.68	21.80	21.27	21.50	1396923
2015-12-22	21.63	21.97	21.07	21.89	977185
2015-12-23	21.99	22.43	21.93	22.28	749342
2015-12-24	22.22	22.38	22.03	22.19	625986
2015-12-28	22.05	22.17	21.60	21.90	925023
2015-12-29	22.04	22.40	21.81	22.06	694991
2015-12-30	22.04	22.10	21.68	21.71	716866
2015-12-31	21.58	21.96	21.45	21.45	843801
2016-01-04	21.16	21.60	20.96	21.59	1813664
2016-01-05	21.59	21.65	20.99	21.23	1222068
2016-01-06	20.95	21.05	20.57	20.78	1902139
2016-01-07	20.39	20.48	19.67	19.79	2169248
2016-01-08	19.88	20.07	19.42	19.43	1420320
2016-01-11	19.47	19.76	19.29	19.64	1454266
2016-01-12	19.84	20.04	19.37	19.64	876114
2016-01-13	19.69	19.82	19.43	19.51	1564211
2016-01-14	19.55	20.05	19.31	19.90	1175488
2016-01-15	19.35	19.69	19.17	19.49	4080059
2016-01-19	19.70	19.99	19.31	19.56	3148840
2016-01-20	19.27	19.52	18.36	18.92	1934707
2016-01-21	19.03	19.44	18.64	18.89	973390
2016-01-22	19.20	19.61	18.98	19.43	1735498
2016-01-25	19.30	19.36	18.71	18.79	1401961
2016-01-26	18.92	19.52	18.85	19.20	854869
2016-01-27	19.06	19.46	18.89	19.14	1433373
2016-01-28	19.26	19.37	18.66	18.96	2215312
2016-01-29	18.99	19.43	18.88	19.29	2509840
2016-02-01	19.16	19.35	18.82	19.28	1907379
2016-02-02	19.13	19.34	18.88	18.99	1216779
2016-02-03	19.17	19.71	18.48	18.98	2539560
2016-02-04	18.97	19.86	18.97	19.56	2806094
2016-02-05	19.50	19.90	19.20	19.31	1663722
2016-02-08	19.03	19.47	18.58	19.03	2409943
2016-02-09	18.84	19.18	18.65	18.82	1604692
2016-02-10	22.53	22.90	21.00	21.38	3144755
2016-02-11	21.03	21.35	20.79	21.12	2568767
2016-02-12	21.15	21.38	20.96	21.33	1763078
2016-02-16	21.50	22.47	21.36	22.37	2836830
2016-02-17	22.50	23.44	22.37	23.11	3396168
2016-02-18	23.09	23.54	23.00	23.52	2186699
2016-02-19	23.32	23.54	23.16	23.54	1290261
2016-02-22	23.73	23.92	23.21	23.37	892793
2016-02-23	23.21	23.33	22.74	22.76	1228398
2016-02-24	23.23	23.24	22.44	22.92	1223292
2016-02-25	22.94	23.16	22.74	23.15	804402
2016-02-26	23.28	23.94	23.28	23.57	1611066
2016-02-29	23.57	23.86	23.24	23.26	1002398
2016-03-01	23.38	24.79	23.20	24.47	2601274
2016-03-02	24.35	25.20	24.25	24.47	2302691
2016-03-03	24.89	25.24	24.68	24.83	1026771
2016-03-04	24.90	25.30	24.63	24.89	1315794
2016-03-07	24.69	25.32	24.51	25.14	1663235
2016-03-08	25.04	25.09	24.55	24.64	938163
2016-03-09	24.84	25.05	24.45	24.96	1036979
2016-03-10	25.10	25.10	24.52	24.96	993639
2016-03-11	24.84	25.07	24.75	24.83	738936
2016-03-14	24.73	24.88	24.49	24.65	1332598
2016-03-15	24.58	24.58	24.29	24.45	1378074
2016-03-16	24.42	24.91	24.32	24.68	847546
2016-03-17	24.68	25.01	24.60	24.90	999000
2016-03-18	24.86	25.44	24.86	25.07	1962431
2016-03-21	24.97	25.15	24.75	24.82	902449
2016-03-22	24.67	24.94	24.42	24.84	1055494
2016-03-23	24.76	24.78	24.39	24.40	929126
2016-03-24	24.27	24.70	24.09	24.53	712835
2016-03-28	24.63	24.69	24.13	24.32	206893
2016-03-29	24.28	24.88	24.14	24.37	1117922
2016-03-30	24.98	25.06	24.68	24.78	651914
2016-03-31	24.82	25.06	24.72	24.78	976975
2016-04-01	24.67	25.13	24.42	25.05	1043369
2016-04-04	25.05	25.20	24.74	25.04	1081218
2016-04-05	24.91	25.26	24.76	25.10	1031757
2016-04-06	25.02	25.14	24.67	25.14	1034009
2016-04-07	24.89	24.98	24.21	24.49	1204052
2016-04-08	24.69	25.11	24.44	24.56	1083899
2016-04-11	24.70	25.05	24.56	25.00	1115074
2016-04-12	24.98	25.07	24.59	24.71	879295
2016-04-13	24.92	25.98	24.74	25.92	1402453
2016-04-14	25.88	25.98	25.69	25.74	772836
2016-04-15	25.67	25.84	25.42	25.52	1313718
2016-04-18	25.45	25.59	25.17	25.33	1356814
2016-04-19	25.44	25.55	25.14	25.27	1862686
2016-04-20	25.23	25.52	24.94	25.40	1489728
2016-04-21	25.34	25.97	25.25	25.65	1026071
2016-04-22	25.58	25.99	25.47	25.82	968026
2016-04-25	25.82	25.92	25.35	25.55	1234633
2016-04-26	25.63	26.04	25.44	26.01	1693636
2016-04-27	26.00	26.07	25.70	25.93	1368775
2016-04-28	25.93	25.95	25.09	25.22	1763084
2016-04-29	24.22	24.75	23.70	23.95	2707567
2016-05-02	23.96	24.09	23.52	23.93	1199287
2016-05-03	23.73	23.77	23.44	23.64	1325686
2016-05-04	23.41	24.09	23.39	23.47	1288025
2016-05-05	23.54	23.75	23.09	23.14	1211858
2016-05-06	23.11	23.60	22.69	23.25	1327238
2016-05-09	23.20	23.54	23.07	23.18	1122938
2016-05-10	23.18	23.83	23.10	23.77	1376476
2016-05-11	23.89	24.02	23.50	23.61	1109424
2016-05-12	23.62	24.00	23.53	23.82	1190012
2016-05-13	23.75	23.78	23.41	23.56	984375
2016-05-16	23.62	24.20	23.60	23.74	1743615
2016-05-17	23.73	23.96	23.49	23.59	1120913
2016-05-18	23.57	23.86	23.43	23.54	1077977
2016-05-19	23.39	23.52	23.13	23.46	819818
2016-05-20	23.50	23.82	23.50	23.69	1249085
2016-05-23	23.66	24.05	23.55	23.74	726492
2016-05-24	23.85	24.36	23.77	24.27	1007551
2016-05-25	24.31	24.72	24.30	24.70	1233633
2016-05-26	24.68	24.98	24.68	24.86	1251046
2016-05-27	24.79	25.26	24.71	25.01	1275760
2016-05-31	25.08	25.62	25.01	25.58	1720447
2016-06-01	25.35	25.59	24.99	25.57	1041641
2016-06-02	25.43	25.83	24.99	25.83	830644
2016-06-03	25.77	25.97	25.43	25.94	795193
2016-06-06	26.00	26.53	25.92	26.33	1452822
2016-06-07	26.34	26.42	26.11	26.16	1516931
2016-06-08	26.22	26.40	26.08	26.17	1857997
2016-06-09	26.05	26.32	25.70	26.23	792007
2016-06-10	25.94	26.23	25.89	25.96	717845
2016-06-13	25.82	26.32	25.75	25.94	1282420
2016-06-14	25.99	26.56	25.96	26.28	1024424
2016-06-15	26.29	26.45	26.22	26.28	678610
2016-06-16	26.19	26.35	25.88	26.30	659969
2016-06-17	26.22	26.52	26.19	26.33	1625784
2016-06-20	26.67	27.14	26.54	26.70	1480753
2016-06-21	26.73	26.90	26.53	26.88	1486900
2016-06-22	26.94	27.00	26.70	26.82	1484121
2016-06-23	26.97	27.79	26.74	27.79	1190794
2016-06-24	26.62	26.82	26.00	26.02	5719436
2016-06-27	25.63	25.64	23.97	24.07	4328014
2016-06-28	23.81	24.57	23.65	23.89	2282546
2016-06-29	24.23	24.40	23.90	24.14	2520979
2016-06-30	24.27	24.48	24.00	24.36	3031543
2016-07-01	24.39	24.81	24.34	24.56	1448536
2016-07-05	24.40	24.49	23.95	24.13	1344477
2016-07-06	23.90	24.05	23.69	23.94	2341631
2016-07-07	23.97	24.29	23.82	23.87	1699834
2016-07-08	24.11	24.22	23.78	24.04	4271244
2016-07-11	24.22	24.61	24.01	24.47	1634809
2016-07-12	24.76	25.09	24.60	25.03	1410928
2016-07-13	25.02	25.11	24.89	25.05	1248890
2016-07-14	25.32	25.32	25.00	25.20	862064
2016-07-15	25.29	25.38	25.01	25.32	898525
2016-07-18	25.23	25.77	25.23	25.55	1320194
2016-07-19	25.41	25.82	25.30	25.43	960591
2016-07-20	25.64	26.13	25.50	25.99	1222675
2016-07-21	26.00	26.15	25.87	26.13	1712758
2016-07-22	26.05	26.20	25.77	25.93	894936
2016-07-25	25.88	26.08	25.84	25.88	1019080
2016-07-26	25.97	26.25	25.88	26.14	1106568
2016-07-27	26.14	26.78	26.10	26.74	1665417
2016-07-28	26.74	26.98	26.35	26.35	1594815
2016-07-29	26.41	26.82	26.00	26.44	1666243
2016-08-01	26.38	27.10	26.36	26.85	1758415
2016-08-02	26.88	27.08	25.99	26.05	1570112
2016-08-03	26.66	27.07	26.14	27.00	1820938
2016-08-04	27.00	27.20	26.80	27.14	1039559
2016-08-05	27.33	27.82	27.16	27.79	1558262
2016-08-08	27.79	28.00	27.53	27.74	956731
2016-08-09	27.62	27.90	27.43	27.66	704348
2016-08-10	27.74	27.89	27.51	27.59	665331
2016-08-11	27.49	27.99	27.30	27.94	917573
2016-08-12	27.83	27.95	27.53	27.73	786280
2016-08-15	27.73	28.09	27.73	27.85	1367532
2016-08-16	27.83	28.05	27.37	27.82	986720
2016-08-17	27.76	28.04	27.49	27.49	695288
2016-08-18	27.59	27.78	27.48	27.72	653369
2016-08-19	27.55	27.90	27.47	27.85	1135348
2016-08-22	27.74	27.82	27.40	27.56	967949
2016-08-23	27.59	27.86	27.44	27.84	1277262
2016-08-24	27.85	27.93	27.32	27.36	863306
2016-08-25	27.39	27.55	27.28	27.43	870370
2016-08-26	27.53	27.72	27.39	27.49	960863
2016-08-29	27.45	27.59	27.42	27.50	879078
2016-08-30	27.56	27.71	27.27	27.46	689247
2016-08-31	27.44	27.51	27.30	27.40	794016
2016-09-01	27.37	27.51	27.14	27.34	1180642
2016-09-02	27.39	27.58	27.22	27.43	1195508
2016-09-06	27.47	27.55	27.17	27.55	1358266
2016-09-07	27.44	27.73	27.30	27.42	755828
2016-09-08	27.35	27.37	27.02	27.03	1071560
2016-09-09	26.88	27.08	25.94	26.00	1379078
2016-09-12	25.99	26.66	25.87	26.61	1370979
2016-09-13	26.53	26.58	26.14	26.20	1205836
2016-09-14	26.27	26.37	25.96	26.10	895495
2016-09-15	26.10	26.66	26.10	26.56	511541
2016-09-16	26.50	26.50	26.10	26.16	2032639
2016-09-19	26.36	26.79	26.02	26.68	1369678
2016-09-20	26.87	27.11	26.57	26.86	1758450
2016-09-21	27.03	27.45	26.91	27.40	1093072
2016-09-22	27.50	27.85	27.41	27.70	1298571
2016-09-23	27.55	28.01	27.40	27.96	1578951
2016-09-26	27.88	28.18	27.73	27.95	1242909
2016-09-27	27.88	28.23	27.82	28.19	720087
2016-09-28	28.30	28.48	28.09	28.47	880884
2016-09-29	28.39	28.49	27.92	28.12	876323
2016-09-30	28.31	28.72	28.25	28.56	1200192
2016-10-03	28.51	28.59	28.22	28.38	976909
2016-10-04	28.48	28.62	28.33	28.40	1237296
2016-10-05	28.54	28.70	28.29	28.64	1350889
2016-10-06	28.57	28.85	28.36	28.81	896843
2016-10-07	28.89	28.89	28.16	28.47	1239759
2016-10-10	28.62	28.99	28.58	28.60	725978
2016-10-11	28.67	28.68	27.95	28.15	863648
2016-10-12	28.09	28.45	27.95	28.22	1194468
2016-10-13	27.96	28.45	27.63	28.42	1346392
2016-10-14	28.51	28.82	28.42	28.52	2282317
2016-10-17	28.53	29.03	28.42	29.03	2757617
2016-10-18	29.33	29.38	28.96	29.30	1248388
2016-10-19	29.27	29.56	29.09	29.50	1395135
2016-10-20	29.43	29.70	29.27	29.49	1122868
2016-10-21	29.30	29.38	29.14	29.31	684284
2016-10-24	29.49	29.79	29.21	29.38	664007
2016-10-25	29.31	29.45	28.61	28.64	1331036
2016-10-26	28.48	29.10	28.39	28.70	1222886
2016-10-27	28.57	28.77	27.74	27.84	1719365
2016-10-28	27.80	27.92	27.36	27.55	1978132
2016-10-31	27.64	27.80	27.34	27.64	1557459
2016-11-01	27.70	27.99	26.92	26.98	2510650
2016-11-02	26.02	27.00	25.67	25.68	3551717
2016-11-03	25.60	25.99	25.31	25.34	2006483
2016-11-04	25.35	26.23	25.30	25.87	2790446
2016-11-07	26.30	26.80	26.16	26.79	1937709
2016-11-08	26.89	27.15	26.27	26.66	1274663
2016-11-09	26.57	27.82	26.49	27.49	4136639
2016-11-10	27.87	28.20	27.13	27.14	3313691
2016-11-11	27.00	27.56	26.88	27.40	2907497
2016-11-14	27.50	28.52	27.46	28.48	2480391
2016-11-15	28.56	28.94	27.80	28.66	3489640
2016-11-16	28.57	28.78	27.95	28.01	2108419
2016-11-17	28.14	28.18	27.90	27.95	857521
2016-11-18	28.26	28.26	27.50	27.51	901726
2016-11-21	27.65	27.82	27.44	27.52	1382076
2016-11-22	27.57	27.70	27.37	27.52	1646032
2016-11-23	27.41	28.35	27.18	28.29	1950960
2016-11-25	28.29	28.85	28.02	28.76	812564
2016-11-28	28.60	28.80	28.32	28.43	1168292
2016-11-29	28.40	28.53	28.29	28.34	1413057
2016-11-30	28.50	28.61	28.19	28.19	1212421
2016-12-01	28.23	28.46	27.61	27.67	1757703
2016-12-02	27.74	28.42	27.74	28.09	1419289
2016-12-05	28.23	29.20	28.23	29.00	1753857
2016-12-06	28.91	29.31	28.75	29.23	1397751
2016-12-07	29.13	30.53	29.08	30.26	2598478
2016-12-08	30.35	30.53	29.67	29.77	1643349
2016-12-09	29.80	29.86	29.35	29.39	975354
2016-12-12	29.31	29.57	28.94	29.37	1078356
2016-12-13	29.45	29.93	29.45	29.89	1087265
2016-12-14	29.92	30.10	29.65	29.72	1638006
2016-12-15	29.78	30.48	29.62	30.25	1390936
2016-12-16	30.40	30.80	30.21	30.59	3749603
2016-12-19	30.52	30.72	30.23	30.58	1010153
2016-12-20	30.70	30.79	30.36	30.66	889295
2016-12-21	30.72	30.83	30.45	30.50	1308923
2016-12-22	30.48	30.63	30.12	30.27	956511
2016-12-23	30.24	30.47	30.24	30.42	613382
2016-12-27	30.45	30.80	30.27	30.73	424978
2016-12-28	30.78	30.85	30.16	30.17	537861
2016-12-29	30.24	30.44	29.99	30.22	714716
2016-12-30	30.40	30.42	30.02	30.15	943046
2017-01-03	30.37	30.81	30.02	30.27	1697885
2017-01-04	30.30	31.11	30.25	30.97	1374904
2017-01-05	30.90	31.05	30.38	30.49	1415543
2017-01-06	30.56	30.60	30.27	30.44	949696
2017-01-09	30.46	30.62	30.16	30.25	992546
2017-01-10	30.26	30.43	30.16	30.31	1161556
2017-01-11	30.29	30.43	30.18	30.35	1102997
2017-01-12	30.26	30.62	29.87	30.59	636626
2017-01-13	30.52	30.97	30.11	30.95	717434
2017-01-17	30.84	30.84	30.26	30.33	806415
2017-01-18	30.45	30.80	30.22	30.49	554293
2017-01-19	30.50	30.83	29.87	29.96	1065211
2017-01-20	30.08	30.24	29.78	29.95	1303703
2017-01-23	29.80	29.96	29.40	29.55	1663803
2017-01-24	29.70	30.11	29.51	29.95	1505894
2017-01-25	30.13	30.38	29.93	30.09	1481546
2017-01-26	30.05	30.25	29.55	29.77	1290782
2017-01-27	29.87	30.10	29.73	29.97	574470
2017-01-30	29.43	29.43	28.61	29.34	1740657
2017-01-31	29.29	29.68	29.08	29.62	1108615
2017-02-01	29.84	29.91	29.19	29.62	832815
2017-02-02	29.50	29.91	29.40	29.84	989605
2017-02-03	30.00	30.42	29.99	30.26	780110
2017-02-06	30.12	30.20	29.72	29.89	636999
2017-02-07	29.92	30.11	29.74	30.05	953209
2017-02-08	30.01	30.24	29.71	30.24	1441180
2017-02-09	30.59	32.19	30.59	31.70	2153388
2017-02-10	31.92	32.06	31.28	31.34	1471556
2017-02-13	31.36	31.92	31.21	31.41	1188947
2017-02-14	31.30	31.50	31.02	31.30	817560
2017-02-15	31.26	31.27	30.88	31.00	985762
2017-02-16	31.00	31.03	30.60	30.86	1088563
2017-02-17	30.59	31.18	30.59	31.18	1864758
2017-02-21	31.30	31.54	31.20	31.46	1034607
2017-02-22	31.40	31.46	31.21	31.46	856822
2017-02-23	31.50	31.54	31.20	31.42	740644
2017-02-24	31.07	31.40	31.07	31.40	632582
2017-02-27	31.40	31.49	31.17	31.48	1387870
2017-02-28	31.40	31.49	30.99	31.03	1406906
2017-03-01	31.50	32.03	31.23	32.01	1302917
2017-03-02	32.00	32.02	31.64	31.80	1094831
2017-03-03	31.71	31.84	31.53	31.80	827155
2017-03-06	31.51	31.75	31.41	31.67	881352
2017-03-07	31.66	31.74	31.34	31.52	937914
2017-03-08	31.66	31.66	31.40	31.57	943292
2017-03-09	31.60	31.70	31.33	31.37	1032137
2017-03-10	31.61	31.74	31.40	31.48	1375161
2017-03-13	31.57	31.69	31.12	31.58	557574
2017-03-14	31.45	31.60	31.22	31.51	501649
2017-03-15	31.65	31.97	31.55	31.80	981580
2017-03-16	31.85	32.11	31.69	31.81	628279
2017-03-17	31.88	31.91	31.50	31.72	2314006
2017-03-20	31.67	31.75	31.39	31.73	784476
2017-03-21	31.91	31.91	30.94	31.05	1397993
2017-03-22	30.96	31.20	30.85	31.17	697824
2017-03-23	31.18	31.45	30.91	31.24	746320
2017-03-24	31.33	31.74	31.15	31.32	761339
2017-03-27	30.87	31.42	30.87	31.35	739885
2017-03-28	31.35	31.84	31.26	31.71	707118
2017-03-29	31.75	31.79	31.51	31.67	529233
2017-03-30	31.71	32.34	31.70	32.20	1004686
2017-03-31	32.11	32.16	31.85	32.01	1479930
2017-04-03	32.07	32.19	31.44	31.75	991756
2017-04-04	31.56	31.88	31.09	31.27	1801374
2017-04-05	31.44	31.66	30.97	31.00	1386798
2017-04-06	31.06	31.48	30.90	31.38	413545
2017-04-07	31.29	31.47	31.15	31.21	697274
2017-04-10	31.38	31.68	31.08	31.25	495590
2017-04-11	31.12	31.46	30.92	31.45	934983
2017-04-12	31.39	31.39	30.76	30.84	649046
2017-04-13	30.79	31.07	30.45	30.46	814968
2017-04-17	30.58	30.84	30.53	30.69	808095
2017-04-18	30.55	30.90	30.55	30.87	594358
2017-04-19	31.02	31.18	30.76	30.91	587515
2017-04-20	31.12	31.33	30.82	31.10	962809
2017-04-21	31.19	31.27	30.92	30.95	1270032
2017-04-24	31.45	32.07	31.22	32.05	1092114
2017-04-25	32.35	32.92	32.24	32.74	1525448
2017-04-26	32.75	32.75	32.27	32.34	763373
2017-04-27	32.43	32.73	32.29	32.62	1160168
2017-04-28	34.04	35.66	33.97	35.43	4177941
2017-05-01	35.47	36.06	35.43	35.83	1563674
2017-05-02	35.70	36.15	35.61	36.04	2109687
2017-05-03	35.72	36.10	35.49	35.61	1569582
2017-05-04	35.61	35.89	35.44	35.67	1193193
2017-05-05	35.69	36.02	35.48	36.00	1209781
2017-05-08	35.92	36.14	35.66	35.91	1280140
2017-05-09	35.91	36.13	35.60	35.67	1057973
2017-05-10	35.67	35.89	35.59	35.83	920450
2017-05-11	35.69	35.88	35.31	35.65	1016893
2017-05-12	35.55	35.69	35.36	35.58	691367
2017-05-15	35.71	35.84	35.46	35.63	1088600
2017-05-16	35.65	35.72	35.19	35.59	987193
2017-05-17	35.06	35.29	34.41	34.46	995474
2017-05-18	34.24	34.48	33.83	34.35	1780722
2017-05-19	34.63	35.81	34.37	35.53	1355405
2017-05-22	35.58	35.90	34.51	35.67	712274
2017-05-23	35.77	35.93	35.42	35.86	698008
2017-05-24	35.98	36.02	35.59	35.69	534521
2017-05-25	35.80	36.03	35.65	35.79	476843
2017-05-26	35.81	35.92	35.61	35.76	476850
2017-05-30	35.67	35.98	35.50	35.86	405944
2017-05-31	36.00	36.28	35.28	36.04	1166020
2017-06-01	36.11	36.48	35.91	36.47	831458
2017-06-02	36.54	36.86	36.23	36.74	911281
2017-06-05	36.60	37.15	36.55	37.00	978554
2017-06-06	36.72	37.01	36.10	36.78	960519
2017-06-07	36.80	37.00	36.62	36.91	866755
2017-06-08	36.88	36.93	36.54	36.78	742321
2017-06-09	36.88	37.10	35.87	36.32	880699
2017-06-12	36.26	36.32	35.66	36.31	921931
2017-06-13	36.50	36.78	36.30	36.52	738917
2017-06-14	36.69	37.09	36.05	36.74	866306
2017-06-15	36.37	36.65	36.06	36.39	539762
2017-06-16	36.42	36.75	35.80	36.60	1754348
2017-06-19	36.84	37.18	36.63	37.15	603854
2017-06-20	37.09	37.37	36.45	36.51	684151
2017-06-21	36.64	36.87	36.19	36.33	618981
2017-06-22	36.32	36.72	36.00	36.56	547164
2017-06-23	36.58	36.75	36.43	36.45	1092550
2017-06-26	36.64	36.91	36.39	36.51	513856
2017-06-27	36.40	36.49	35.78	35.80	485346
2017-06-28	36.09	36.33	35.77	36.13	746496
2017-06-29	36.08	36.08	35.31	35.72	656740
2017-06-30	35.97	36.02	35.58	35.67	875668
2017-07-03	35.96	36.24	35.67	35.79	608581
2017-07-05	35.89	36.30	35.75	35.92	888007
2017-07-06	35.64	36.14	35.63	35.69	918125
2017-07-07	35.76	36.99	35.76	36.69	755063
2017-07-10	36.73	37.13	36.63	36.74	849722
2017-07-11	36.70	37.14	36.39	37.01	1073490
2017-07-12	37.29	37.95	36.88	37.36	870704
2017-07-13	37.35	37.44	37.00	37.26	776252
2017-07-14	37.32	37.73	37.22	37.45	545907
2017-07-17	37.44	37.74	37.01	37.23	487065
2017-07-18	37.19	37.31	37.00	37.15	461207
2017-07-19	37.29	37.73	37.19	37.56	426856
2017-07-20	37.61	37.70	37.28	37.55	303656
2017-07-21	37.41	37.72	37.28	37.71	459020
2017-07-24	37.67	38.30	37.67	38.20	690316
2017-07-25	38.41	38.88	38.22	38.79	1586488
2017-07-26	38.77	39.00	38.26	38.36	719214
2017-07-27	38.48	38.64	37.76	37.80	982525
2017-07-28	37.53	37.76	37.34	37.43	915034
2017-07-31	37.49	37.63	37.34	37.43	720813
2017-08-01	37.56	37.65	37.39	37.50	1047511
2017-08-02	37.52	37.97	37.07	37.58	1600325
2017-08-03	38.42	39.45	37.77	37.84	1749787
2017-08-04	37.82	38.10	37.55	37.75	857359
2017-08-07	37.72	38.05	37.57	37.83	877067
2017-08-08	37.86	37.92	37.34	37.45	608853
2017-08-09	37.24	37.38	36.92	37.02	1267079
2017-08-10	36.88	36.97	36.17	36.18	743128
2017-08-11	36.23	36.64	35.98	36.48	1444007
2017-08-14	36.74	37.18	36.65	37.00	1344423
2017-08-15	37.00	37.33	36.76	36.93	1283010
2017-08-16	37.29	37.65	37.22	37.28	1581171
2017-08-17	37.18	37.70	37.17	37.21	1202876
2017-08-18	37.05	37.54	37.04	37.31	784562
2017-08-21	37.28	37.52	37.21	37.46	726046
2017-08-22	37.57	38.21	37.57	38.18	552005
2017-08-23	37.91	38.05	37.62	37.70	1296746
2017-08-24	37.90	38.13	37.85	38.01	643719
2017-08-25	38.20	38.31	38.00	38.13	1111316
2017-08-28	38.25	38.28	37.99	38.09	804562
2017-08-29	38.02	38.12	37.60	38.02	558049
2017-08-30	37.93	38.54	37.91	38.50	575052
2017-08-31	38.59	38.71	38.32	38.68	995746
2017-09-01	38.72	38.84	38.52	38.68	478986
2017-09-05	38.58	38.83	38.22	38.53	1110262
2017-09-06	38.60	38.73	38.44	38.61	1007976
2017-09-07	38.68	38.94	38.49	38.91	667326
2017-09-08	38.88	39.05	38.76	38.87	1035873
2017-09-11	39.13	39.64	38.91	39.55	1078845
2017-09-12	39.78	39.99	39.58	39.88	1042842
2017-09-13	39.80	39.96	39.67	39.87	857578
2017-09-14	39.81	40.06	39.72	39.79	833312
2017-09-15	39.67	39.77	39.37	39.66	1267569
2017-09-18	39.74	40.04	39.69	39.92	1121507
2017-09-19	40.00	40.30	39.79	40.14	1543018
2017-09-20	40.06	40.19	39.44	39.61	903512
2017-09-21	39.62	39.65	39.17	39.45	596011
2017-09-22	39.45	39.87	39.37	39.76	478621
2017-09-25	39.63	39.66	38.92	39.13	1412591
2017-09-26	39.32	39.41	38.96	38.98	973953
2017-09-27	39.19	39.74	39.18	39.55	773986
2017-09-28	39.40	39.55	39.30	39.42	575398
2017-09-29	39.44	39.54	39.19	39.25	988118
2017-10-02	39.25	39.98	39.19	39.88	1247343
2017-10-03	39.97	40.75	39.87	40.70	1197256
2017-10-04	40.65	40.77	40.44	40.67	584589
2017-10-05	40.73	40.80	40.56	40.63	508970
2017-10-06	40.48	40.87	40.34	40.62	1299696
2017-10-09	40.77	40.80	40.53	40.59	464653
2017-10-10	40.68	40.80	40.42	40.59	454696
2017-10-11	40.60	40.72	40.48	40.59	498533
2017-10-12	40.51	40.83	40.45	40.68	572852
2017-10-13	40.80	40.89	40.62	40.63	597619
2017-10-16	40.68	41.03	40.57	40.98	684066
2017-10-17	41.06	41.31	41.00	41.05	667652
2017-10-18	41.04	41.18	40.86	41.03	624387
2017-10-19	40.83	40.95	40.20	40.92	481971
2017-10-20	41.18	41.24	40.96	41.12	681140
2017-10-23	41.20	41.21	40.75	40.78	522881
2017-10-24	41.17	41.24	40.50	41.12	1647460
2017-10-25	41.10	41.49	40.73	41.20	1334306
2017-10-26	41.37	41.59	40.94	41.21	1550896
2017-10-27	42.75	43.97	41.62	42.89	2585714
2017-10-30	42.66	42.72	39.70	40.76	2349482
2017-10-31	41.01	41.25	40.72	40.88	1250894
2017-11-01	41.10	41.10	40.08	40.37	1251663
2017-11-02	40.30	40.46	39.76	39.79	1304439
2017-11-03	39.85	40.21	39.85	40.10	1615636
2017-11-06	40.04	40.71	40.00	40.65	893771
2017-11-07	40.51	40.66	40.10	40.48	849113
2017-11-08	40.45	40.59	40.22	40.42	757565
2017-11-09	40.09	40.56	39.80	40.56	926105
2017-11-10	40.33	40.52	40.20	40.37	926980
2017-11-13	39.95	41.01	39.80	40.99	1226655
2017-11-14	40.76	41.43	40.56	41.30	1241558
2017-11-15	41.31	41.58	40.85	40.94	936847
2017-11-16	41.00	41.66	40.78	41.53	983832
2017-11-17	41.45	41.75	41.31	41.42	983531
2017-11-20	41.42	41.90	40.70	41.79	851117
2017-11-21	41.94	42.47	41.94	42.04	807934
2017-11-22	42.08	42.15	41.79	41.95	1007717
2017-11-24	41.99	42.29	41.63	42.11	354708
2017-11-27	42.34	42.85	42.09	42.42	1042557
2017-11-28	42.65	42.84	42.14	42.40	1056064
2017-11-29	42.42	42.56	41.41	41.44	1316169
2017-11-30	41.55	42.10	41.32	41.99	1596984
2017-12-01	42.10	42.27	41.36	42.00	1298627
2017-12-04	42.50	42.50	41.53	41.61	1147505
2017-12-05	41.62	41.99	41.22	41.23	1106817
2017-12-06	41.19	41.48	40.71	40.73	1061715
2017-12-07	40.69	41.18	40.66	40.87	1193693
2017-12-08	40.68	41.44	40.68	41.21	1043122
2017-12-11	41.25	41.45	40.90	41.19	1142038
2017-12-12	41.23	41.28	40.79	40.80	753384
2017-12-13	40.80	41.20	40.48	40.51	781515
2017-12-14	40.46	40.88	40.17	40.24	1080836
2017-12-15	40.45	40.97	40.11	40.67	2387616
2017-12-18	40.85	41.34	40.82	41.14	972576
2017-12-19	41.14	41.61	41.08	41.23	761247
2017-12-20	41.32	41.51	40.85	40.94	795544
2017-12-21	41.00	41.18	40.44	40.48	699248
2017-12-22	40.51	40.62	40.22	40.51	400884
2017-12-26	40.44	40.55	40.19	40.35	456481
2017-12-27	40.22	40.58	40.00	40.41	369776
2017-12-28	40.47	41.01	40.47	40.97	784807
2017-12-29	41.10	41.26	40.53	40.64	748200
2018-01-02	40.74	41.09	40.59	41.06	879469
2018-01-03	41.19	42.25	41.14	42.19	949073
2018-01-04	42.26	43.07	42.26	42.85	1558862
2018-01-05	43.02	43.35	42.85	43.00	759147
2018-01-08	43.00	43.16	42.70	43.01	880804
2018-01-09	43.17	43.22	42.82	42.86	887117
2018-01-10	41.54	42.92	41.54	42.68	1303002
2018-01-11	42.79	43.01	42.55	42.99	624139
2018-01-12	43.09	43.46	42.91	43.39	502139
2018-01-16	43.49	43.86	43.00	43.12	745684
2018-01-17	43.26	44.11	43.26	43.91	865391
2018-01-18	43.96	44.32	43.78	44.08	776128
2018-01-19	44.30	44.75	44.25	44.59	634536
2018-01-22	44.46	44.73	44.22	44.49	362795
2018-01-23	44.50	45.13	44.42	45.08	785866
2018-01-24	45.15	45.38	44.52	44.83	652118
2018-01-25	45.70	45.70	44.64	45.07	1253279
2018-01-26	45.31	45.31	44.46	44.93	1011288
2018-01-29	44.88	45.08	44.72	44.80	651094
2018-01-30	44.43	44.62	43.94	44.17	751746
2018-01-31	44.50	44.73	44.01	44.10	940973
2018-02-01	43.94	44.58	43.94	44.45	544112
2018-02-02	44.16	44.24	43.24	43.24	693151
2018-02-05	42.84	43.19	40.38	40.59	1570519
2018-02-06	39.79	40.92	39.02	40.32	1694071
2018-02-07	40.05	41.21	39.89	40.82	1825759
2018-02-08	40.91	40.91	39.34	39.34	935508
2018-02-09	40.13	40.69	36.37	38.07	2829044
2018-02-12	38.35	40.20	38.27	40.00	2237255
2018-02-13	39.73	39.91	38.98	39.27	1382567
2018-02-14	39.07	40.16	38.91	40.01	1326957
2018-02-15	40.00	40.04	39.16	39.81	1088847
2018-02-16	39.67	40.02	39.45	39.47	1072557
2018-02-20	39.20	39.50	38.75	38.96	1290922
2018-02-21	39.02	39.21	38.25	38.28	2834993
2018-02-22	38.51	38.81	38.10	38.18	895159
2018-02-23	38.31	38.82	38.29	38.67	1161301
2018-02-26	38.90	39.23	38.45	39.22	1180724
2018-02-27	39.10	39.32	38.35	38.36	767540
2018-02-28	38.47	39.08	37.93	37.93	1904732
2018-03-01	38.03	38.32	37.12	37.42	1032761
2018-03-02	37.05	37.94	36.60	37.78	1059880
2018-03-05	37.65	38.47	37.01	38.34	1198354
2018-03-06	38.45	38.74	38.10	38.38	1063260
2018-03-07	37.90	38.58	37.72	38.46	923090
2018-03-08	38.49	38.53	37.61	38.30	807292
2018-03-09	38.63	39.50	37.86	39.45	1221045
2018-03-12	39.56	40.00	39.22	39.35	929647
2018-03-13	39.63	39.78	38.82	38.92	931003
2018-03-14	39.17	39.17	38.53	38.61	770186
2018-03-15	38.55	38.70	38.08	38.23	878119
2018-03-16	38.21	38.48	38.10	38.34	2251519
2018-03-19	38.16	38.19	37.25	37.49	941835
2018-03-20	37.54	37.79	37.24	37.51	1044434
2018-03-21	37.57	37.95	36.55	37.42	653217
2018-03-22	37.01	37.18	35.74	35.76	1300419
2018-03-23	35.77	36.18	34.55	34.64	1299145
2018-03-26	35.13	35.83	34.92	35.78	1053167
2018-03-27	36.02	36.20	34.80	34.97	981573
2018-03-28	35.04	35.16	34.60	34.77	1425712
2018-03-29	35.00	36.14	34.97	35.88	1069234
2018-04-02	35.69	36.06	34.44	34.92	1140794
2018-04-03	35.18	35.82	34.74	35.24	1501659
2018-04-04	34.59	35.35	34.20	35.29	1022189
2018-04-05	35.40	35.89	35.23	35.74	1720757
2018-04-06	35.50	35.78	34.12	34.35	1214091
2018-04-09	34.58	35.04	34.30	34.33	1020384
2018-04-10	34.95	35.49	34.69	35.03	975423
2018-04-11	34.85	35.15	34.64	34.91	593047
2018-04-12	35.14	35.39	34.95	34.96	963904
2018-04-13	35.17	35.39	34.72	34.88	751821
2018-04-16	35.08	35.40	34.82	35.16	596311
2018-04-17	36.15	37.39	35.91	37.10	1780839
2018-04-18	37.10	37.43	36.01	37.34	1063744
2018-04-19	37.24	37.56	36.68	36.76	857526
2018-04-20	36.77	36.86	36.17	36.57	1163506
2018-04-23	36.77	36.99	35.95	36.13	576760
2018-04-24	36.98	37.44	35.36	35.58	1377536
2018-04-25	35.44	35.58	34.73	34.83	1195802
2018-04-26	34.89	35.20	34.64	35.08	717788
2018-04-27	35.04	35.28	34.63	35.00	938872
2018-04-30	35.20	35.59	34.60	34.60	854196
2018-05-01	34.39	34.76	33.99	34.60	1450867
2018-05-02	34.68	35.04	34.27	34.34	991275
2018-05-03	34.19	34.49	33.68	34.34	886113
2018-05-04	34.26	35.12	34.15	34.89	912471
2018-05-07	35.11	35.68	35.00	35.65	1734781
2018-05-08	32.63	35.44	32.01	35.04	3673311
2018-05-09	34.94	34.94	33.89	33.94	1818885
2018-05-10	34.16	34.74	34.05	34.35	1223500
2018-05-11	34.40	34.93	34.25	34.53	963025
2018-05-14	34.62	35.19	34.32	34.93	1011069
2018-05-15	34.64	34.86	34.42	34.55	1338597
2018-05-16	34.67	35.10	34.36	34.78	1281970
2018-05-17	34.75	35.10	34.55	34.83	1315192
2018-05-18	34.81	34.98	34.40	34.70	1376059
2018-05-21	34.97	35.11	34.76	34.92	1103875
2018-05-22	35.06	35.23	34.57	34.60	1458258
2018-05-23	34.57	34.85	34.47	34.71	1856499
2018-05-24	34.72	34.79	34.44	34.49	933569
2018-05-25	34.40	34.85	34.40	34.68	1211545
2018-05-29	34.56	35.08	34.25	34.42	1396626
2018-05-30	34.62	34.66	34.14	34.18	1690807
2018-05-31	34.19	34.19	32.96	33.06	2530697
2018-06-01	33.35	34.60	33.34	34.41	1718541
2018-06-04	34.54	34.58	34.01	34.13	1415425
2018-06-05	34.20	34.99	33.67	34.78	1147754
2018-06-06	34.23	34.85	34.14	34.81	1176060
2018-06-07	34.76	35.23	34.58	35.04	1328028
2018-06-08	34.80	34.89	34.07	34.52	892392
2018-06-11	34.60	34.70	34.20	34.47	708698
2018-06-12	34.44	34.69	34.25	34.58	668882
2018-06-13	34.71	35.04	34.60	34.69	1361234
2018-06-14	34.95	35.43	34.55	35.40	2163459
2018-06-15	35.25	35.46	34.75	35.44	2828295
2018-06-18	35.08	35.12	34.26	34.32	1535438
2018-06-19	34.00	34.19	33.39	33.56	1628384
2018-06-20	33.80	34.67	33.66	34.64	2173670
2018-06-21	34.73	34.73	34.07	34.25	1348760
2018-06-22	34.48	34.48	33.34	33.34	5207546
2018-06-25	33.10	33.31	32.15	32.66	1850798
2018-06-26	32.73	32.95	32.61	32.78	1832237
2018-06-27	32.96	33.32	32.51	32.53	3020187
2018-06-28	32.49	32.93	32.09	32.74	1775073
2018-06-29	32.83	33.30	32.65	32.84	3872936
2018-07-02	32.60	32.68	32.16	32.50	1109207
2018-07-03	32.63	32.94	32.36	32.41	1232577
2018-07-05	32.55	33.09	32.48	32.97	2304214
2018-07-06	33.02	33.54	32.78	33.49	820091
2018-07-09	33.60	34.16	33.39	33.96	828428
2018-07-10	34.06	34.13	33.75	34.06	1824707
2018-07-11	33.75	33.89	33.03	33.24	970222
2018-07-12	33.50	34.06	33.32	33.92	1128948
2018-07-13	33.96	34.41	33.69	34.36	1148544
2018-07-16	34.33	34.37	33.97	34.12	1189074
2018-07-17	33.92	34.47	33.92	34.43	895639
2018-07-18	34.40	34.65	34.28	34.60	779396
2018-07-19	34.55	34.91	34.47	34.82	958373
2018-07-20	34.76	35.14	34.72	34.85	936822
2018-07-23	34.75	34.94	34.35	34.63	1055875
2018-07-24	34.79	35.11	34.55	34.86	1567300
2018-07-25	34.85	35.60	34.73	35.57	1710147
2018-07-26	35.47	36.25	35.43	35.79	1299768
2018-07-27	35.83	36.01	35.08	35.25	725562
2018-07-30	35.38	35.77	34.92	34.98	827320
2018-07-31	35.10	35.62	34.91	35.30	1439401
2018-08-01	35.23	35.77	35.07	35.24	2565691
2018-08-02	36.79	40.97	36.28	40.65	3359832
2018-08-03	40.38	41.29	39.93	40.53	1691421
2018-08-06	40.44	40.68	38.46	39.06	2394424
2018-08-07	39.12	40.13	38.51	40.06	1950250
2018-08-08	40.05	40.25	39.77	40.11	1294613
2018-08-09	40.09	40.20	39.37	39.48	1696146
2018-08-10	39.23	39.48	38.94	39.19	1061678
2018-08-13	39.29	39.57	38.83	38.98	1618895
2018-08-14	39.11	39.59	38.96	39.48	790962
2018-08-15	39.12	39.34	38.56	39.12	714745
2018-08-16	39.48	39.97	39.24	39.61	776025
2018-08-17	39.46	39.76	39.10	39.53	617330
2018-08-20	39.69	39.70	39.27	39.43	976251
2018-08-21	39.46	40.39	39.46	40.25	1495573
2018-08-22	40.28	40.71	40.21	40.44	946285
2018-08-23	40.43	40.88	40.14	40.59	1538316
2018-08-24	40.79	41.06	40.48	41.00	1255749
2018-08-27	41.20	41.57	41.00	41.49	1099449
2018-08-28	41.81	42.24	41.54	41.87	1344382
2018-08-29	41.91	42.39	41.79	42.32	968894
2018-08-30	42.15	42.36	41.92	42.10	803075
2018-08-31	42.00	42.17	41.85	42.10	954352
2018-09-04	41.81	42.20	41.60	42.19	1027544
2018-09-05	41.91	42.22	41.48	42.14	1201369
2018-09-06	42.10	42.22	41.58	41.97	1096995
2018-09-07	41.74	42.71	41.52	42.42	1655182
2018-09-10	42.51	42.71	42.30	42.56	1155676
2018-09-11	42.54	42.91	42.12	42.86	1089783
2018-09-12	42.43	43.31	42.43	43.28	1131677
2018-09-13	43.56	44.19	43.31	44.03	1226637
2018-09-14	44.05	44.32	43.60	44.11	1270641
2018-09-17	43.93	44.24	43.39	43.56	1284068
2018-09-18	43.78	44.14	43.43	44.10	997962
2018-09-19	44.14	44.20	43.57	43.61	549450
2018-09-20	43.95	43.98	43.46	43.71	980804
2018-09-21	43.72	44.55	43.58	43.64	1670597
2018-09-24	43.41	43.41	42.28	42.60	1496993
2018-09-25	42.66	42.91	42.37	42.66	1096180
2018-09-26	42.81	43.17	42.41	42.79	1094017
2018-09-27	42.92	43.30	42.84	43.25	782869
2018-09-28	43.14	43.72	43.00	43.46	1280246
2018-10-01	43.48	43.72	43.08	43.24	1466432
2018-10-02	43.16	43.40	42.93	43.12	1529355
2018-10-03	43.45	43.45	42.80	43.05	1082715
2018-10-04	42.95	43.13	41.67	42.06	920453
2018-10-05	42.05	42.23	41.24	41.58	795708
2018-10-08	41.50	41.50	40.91	41.16	1103799
2018-10-09	41.15	41.35	40.55	41.24	965017
2018-10-10	41.00	41.22	38.99	39.04	1719673
2018-10-11	38.88	39.22	37.94	37.97	1371548
2018-10-12	38.98	39.44	38.20	38.79	837577
2018-10-15	38.73	38.86	38.24	38.44	717398
2018-10-16	38.87	40.15	38.70	40.06	775740
2018-10-17	40.05	40.15	39.45	40.11	597233
2018-10-18	39.70	39.87	38.64	38.79	1092072
2018-10-19	39.02	39.19	37.97	38.08	716865
2018-10-22	38.18	38.51	37.60	38.31	580070
2018-10-23	37.43	38.32	36.66	38.00	1647369
2018-10-24	37.98	38.16	36.43	36.43	1153762
2018-10-25	36.91	37.64	36.66	37.36	1291664
2018-10-26	36.70	37.87	36.44	37.16	1031805
2018-10-29	37.76	38.24	35.33	35.87	1791616
2018-10-30	35.92	36.81	35.37	36.77	988371
2018-10-31	37.28	37.94	37.07	37.38	888587
2018-11-01	37.67	38.42	37.50	38.05	1426425
2018-11-02	38.29	39.68	37.68	38.18	2367193
2018-11-05	38.16	38.21	35.86	36.26	1497046
2018-11-06	36.13	36.74	35.83	36.44	931333
2018-11-07	36.67	37.70	36.00	37.68	1126198
2018-11-08	37.65	38.15	37.42	37.79	1009083
2018-11-09	37.51	37.62	36.34	36.81	1452678
2018-11-12	36.69	36.69	35.69	35.91	1170791
2018-11-13	35.91	36.68	35.81	35.92	1011326
2018-11-14	36.42	36.60	35.34	35.46	647452
2018-11-15	35.18	36.14	35.01	35.74	1455837
2018-11-16	35.43	36.04	35.22	35.54	1249858
2018-11-19	35.50	35.56	34.82	34.97	1328461
2018-11-20	34.19	35.53	34.00	35.50	1744317
2018-11-21	35.54	36.57	35.01	36.06	2500595
2018-11-23	35.45	36.73	35.41	36.39	540503
2018-11-26	36.93	37.24	36.62	37.18	1486514
2018-11-27	36.85	37.26	36.63	36.92	1060837
2018-11-28	37.12	37.87	36.53	37.76	909865
2018-11-29	37.76	37.93	36.99	37.40	724214
2018-11-30	37.53	38.09	37.39	38.03	1221302
2018-12-03	39.47	40.35	38.86	39.24	1574138
2018-12-04	39.00	39.35	36.89	37.06	973880
2018-12-06	36.19	36.96	35.91	36.92	1726644
2018-12-07	36.74	37.86	35.36	35.49	1055510
2018-12-10	35.48	36.08	35.14	35.65	734383
2018-12-11	36.38	36.51	34.97	35.11	1392529
2018-12-12	35.87	35.96	35.22	35.24	1801990
2018-12-13	35.32	35.56	34.66	34.91	1172912
2018-12-14	34.49	34.93	34.22	34.59	1337560
2018-12-17	34.52	35.07	33.30	33.55	2260917
2018-12-18	33.97	34.29	32.96	33.08	1852152
2018-12-19	33.07	33.56	32.22	32.48	1875551
2018-12-20	32.48	32.59	31.13	31.62	1400640
2018-12-21	31.77	31.77	30.34	30.50	2453952
2018-12-24	30.07	30.57	29.75	30.16	918670
2018-12-26	30.42	31.50	29.83	31.48	1030013
2018-12-27	31.01	32.08	30.68	32.07	1239767
2018-12-28	32.17	32.80	31.74	31.94	1312325
2018-12-31	32.14	32.91	32.04	32.91	1046385
2019-01-02	32.21	32.68	32.01	32.47	852878
2019-01-03	32.09	32.35	30.85	30.93	920262
2019-01-04	31.54	32.34	31.33	32.10	983786
2019-01-07	31.74	32.87	31.06	32.68	835524
2019-01-08	33.06	33.72	32.86	33.62	1002930
2019-01-09	33.77	34.58	33.76	34.34	895546
2019-01-10	34.76	35.32	34.52	35.30	1236370
2019-01-11	35.03	35.33	34.04	35.21	867557
2019-01-14	34.88	35.61	34.64	35.35	1247791
2019-01-15	35.48	35.56	34.89	35.01	749837
2019-01-16	35.02	35.68	35.02	35.17	695318
2019-01-17	35.01	35.86	35.01	35.66	695909
2019-01-18	35.96	36.60	35.69	36.59	629414
2019-01-22	36.30	36.79	35.22	35.56	712540
2019-01-23	35.77	36.23	35.27	35.69	989309
2019-01-24	35.74	36.72	35.63	36.71	864176
2019-01-25	36.98	37.32	36.81	37.22	927852
2019-01-28	36.50	36.50	35.28	35.84	1817154
2019-01-29	35.94	36.58	35.59	36.24	1208998
2019-01-30	36.53	37.44	36.16	37.23	856666
2019-01-31	37.22	37.77	37.05	37.66	887084
2019-02-01	37.66	37.97	37.29	37.91	679315
2019-02-04	37.93	38.25	37.63	37.96	1054430
2019-02-05	37.96	38.37	37.90	38.34	1031220
2019-02-06	38.19	39.18	38.19	38.86	908419
2019-02-07	35.16	38.34	35.00	38.30	2129764
2019-02-08	37.98	38.39	37.22	38.18	2844042
2019-02-11	38.39	38.62	38.20	38.61	844669
2019-02-12	38.77	39.27	38.73	38.98	1037010
2019-02-13	39.08	39.24	38.65	39.01	660372
2019-02-14	38.87	39.22	38.79	38.81	917823
2019-02-15	38.95	39.21	38.93	39.21	652818
2019-02-19	39.03	39.39	38.97	39.39	772924
2019-02-20	39.47	40.01	39.29	39.98	1204080
2019-02-21	39.97	40.00	39.47	39.92	615286
2019-02-22	40.00	40.31	39.76	40.00	768672
2019-02-25	40.19	40.72	40.16	40.55	854695
2019-02-26	40.39	40.55	40.08	40.09	743902
2019-02-27	39.95	40.23	39.50	40.22	610086
2019-02-28	40.00	40.25	39.73	40.01	565683
2019-03-01	40.37	40.58	40.10	40.47	965795
2019-03-04	40.50	40.80	39.70	40.25	1162345
2019-03-05	40.31	40.43	39.96	39.99	624971
2019-03-06	39.94	40.11	39.09	39.39	853532
2019-03-07	39.23	39.30	38.21	38.37	1070939
2019-03-08	38.04	38.19	37.80	38.14	766366
2019-03-11	38.26	38.83	38.20	38.76	725072
2019-03-12	38.96	39.22	38.71	38.90	773828
2019-03-13	39.09	40.00	39.09	39.58	1826833
2019-03-14	39.62	39.88	39.19	39.78	1474182
2019-03-15	40.00	40.43	39.43	39.76	1692261
2019-03-18	39.69	40.18	39.57	40.15	895133
2019-03-19	40.30	40.64	39.53	40.32	863096
2019-03-20	40.21	40.60	39.79	40.23	729350
2019-03-21	40.16	41.00	39.91	40.78	501762
2019-03-22	40.60	40.69	39.32	39.43	1266158
2019-03-25	39.35	39.57	38.91	39.45	827273
2019-03-26	39.75	40.40	39.17	40.13	1044731
2019-03-27	40.11	40.29	39.48	39.85	426728
2019-03-28	39.91	40.43	39.91	40.29	531052
2019-03-29	40.59	40.74	40.21	40.40	965876
2019-04-01	40.77	41.17	40.60	40.98	1454952
2019-04-02	41.05	41.05	40.44	40.69	1348865
2019-04-03	41.00	41.45	40.71	40.85	1202889
2019-04-04	40.93	41.37	40.31	40.56	1067198
2019-04-05	40.75	40.75	40.38	40.50	856116
2019-04-08	40.39	40.89	40.14	40.84	1906330
2019-04-09	40.77	40.95	39.93	40.04	873356
2019-04-10	40.30	41.36	39.68	40.24	926437
2019-04-11	40.30	40.76	40.21	40.70	550289
2019-04-12	40.90	41.16	40.69	40.99	702352
2019-04-15	41.06	41.11	40.44	40.93	718993
2019-04-16	41.16	41.51	40.86	41.34	682813
2019-04-17	41.53	41.61	40.83	41.01	643244
2019-04-18	41.02	41.51	40.70	41.14	1043953
2019-04-22	41.05	41.14	40.42	40.54	705561
2019-04-23	40.69	41.38	40.69	41.11	1188616
2019-04-24	41.13	41.52	41.07	41.07	881492
2019-04-25	40.99	41.11	39.99	40.30	792587
2019-04-26	40.00	40.63	39.89	40.63	1293357
2019-04-29	40.74	40.95	40.34	40.45	771205
2019-04-30	40.44	40.90	40.22	40.82	1298579
2019-05-01	40.91	41.38	40.21	40.46	1068068
2019-05-02	40.99	42.25	40.10	42.12	2135105
2019-05-03	42.20	43.37	42.20	43.35	1407759
2019-05-06	42.35	43.22	41.95	42.89	1330750
2019-05-07	42.52	42.85	42.31	42.65	1409157
2019-05-08	42.43	42.60	42.06	42.19	1505131
2019-05-09	41.68	42.25	41.39	42.13	584739
2019-05-10	41.92	42.31	41.52	42.16	686943
2019-05-13	41.17	41.31	39.83	40.40	1757603
2019-05-14	40.61	41.09	40.55	40.79	794358
2019-05-15	40.60	40.76	40.42	40.47	1634750
2019-05-16	40.64	41.24	40.49	40.99	1042685
2019-05-17	40.58	40.58	40.02	40.06	1963063
2019-05-20	39.64	39.91	39.30	39.51	1620624
2019-05-21	39.97	40.36	39.97	40.36	829381
2019-05-22	40.18	41.05	39.44	40.79	1281956
2019-05-23	40.16	40.49	39.94	40.23	1354243
2019-05-24	40.58	40.95	40.25	40.66	581695
2019-05-28	40.72	41.02	40.47	40.49	1762925
2019-05-29	40.25	40.42	39.62	39.86	846834
2019-05-30	40.07	40.35	39.99	40.24	806962
2019-05-31	39.71	40.20	39.54	39.90	1175437
2019-06-03	39.88	40.29	39.79	40.00	1241495
2019-06-04	40.57	41.36	40.27	41.10	1274732
2019-06-05	41.13	41.80	41.13	41.64	1260829
2019-06-06	41.82	41.94	41.45	41.76	840236
2019-06-07	41.84	42.57	41.84	42.51	1697034
2019-06-10	42.71	43.56	42.59	43.09	1170940
2019-06-11	43.38	43.85	43.10	43.17	984020
2019-06-12	42.93	43.10	42.54	42.60	1362664
2019-06-13	42.84	43.06	42.63	43.06	876857
2019-06-14	42.91	43.00	42.58	42.72	586257
2019-06-17	42.76	43.18	42.73	42.80	755787
2019-06-18	43.01	44.09	42.61	43.93	697269
2019-06-19	43.98	44.08	43.34	43.64	675408
2019-06-20	44.25	44.31	43.36	43.71	1095564
2019-06-21	43.41	43.71	42.97	43.40	1294145
2019-06-24	43.40	43.95	42.92	43.66	622672
2019-06-25	43.82	44.08	43.50	43.65	637704
2019-06-26	43.93	44.14	43.64	43.76	536384
2019-06-27	44.06	44.54	43.28	44.41	687450
2019-06-28	44.53	45.24	44.49	45.11	2195991
2019-07-01	45.79	46.25	45.30	45.78	1009785
2019-07-02	45.81	46.04	45.36	45.85	1012021
2019-07-03	45.99	45.99	45.58	45.94	655533
2019-07-05	45.48	45.53	44.58	45.42	1200829
2019-07-08	45.20	45.41	44.73	44.85	1219468
2019-07-09	44.67	45.21	44.63	45.15	1119591
2019-07-10	44.57	45.15	43.63	43.95	1504682
2019-07-11	44.04	44.27	43.67	43.91	879210
2019-07-12	44.03	44.44	43.95	44.28	856728
2019-07-15	44.62	44.76	44.21	44.50	825950
2019-07-16	44.50	44.61	44.32	44.43	789749
2019-07-17	44.55	44.63	44.14	44.15	991226
2019-07-18	44.20	44.40	43.62	44.12	999416
2019-07-19	44.29	44.59	43.96	43.98	740564
2019-07-22	44.17	44.68	44.15	44.47	539729
2019-07-23	44.81	44.87	44.33	44.84	773603
2019-07-24	44.68	45.31	44.67	45.23	603756
2019-07-25	45.26	45.27	44.39	44.48	722422
2019-07-26	44.49	45.00	44.08	44.83	803754
2019-07-29	44.91	44.96	44.25	44.32	732187
2019-07-30	44.20	44.63	43.89	44.44	956093
2019-07-31	44.53	44.93	42.13	42.26	2099414
2019-08-01	40.84	42.05	37.53	38.13	2871942
2019-08-02	37.59	38.52	37.26	38.41	1734197
2019-08-05	37.62	37.62	36.97	37.16	1655910
2019-08-06	37.35	37.99	37.23	37.89	1459891
2019-08-07	37.39	37.84	37.04	37.56	1316541
2019-08-08	37.85	39.38	37.69	39.34	2116422
2019-08-09	39.04	39.30	38.17	38.26	1253042
2019-08-12	38.00	38.02	37.12	37.21	775591
2019-08-13	36.97	38.45	36.79	37.62	1376353
2019-08-14	36.90	37.10	36.52	36.53	837038
2019-08-15	36.65	36.65	36.11	36.39	915307
2019-08-16	36.67	37.56	36.36	37.33	837304
2019-08-19	38.00	38.30	37.65	37.98	732452
2019-08-20	37.75	37.76	37.23	37.30	856042
2019-08-21	37.67	38.03	37.50	37.80	915871
2019-08-22	37.95	38.08	37.42	37.72	920278
2019-08-23	37.40	37.82	36.36	36.70	1237274
2019-08-26	37.24	37.24	36.15	36.43	1112440
2019-08-27	36.86	36.86	36.03	36.17	1089719
2019-08-28	35.95	36.73	35.86	36.46	581916
2019-08-29	37.00	37.71	37.00	37.52	727556
2019-08-30	37.89	38.10	37.35	37.52	860515
2019-09-03	37.24	37.52	36.69	36.91	1085357
2019-09-04	37.26	37.66	37.09	37.29	641520
2019-09-05	37.83	38.22	37.55	37.89	761083
2019-09-06	38.03	38.23	37.87	37.94	825972
2019-09-09	38.03	38.25	37.60	38.24	960366
2019-09-10	38.14	38.36	37.58	38.36	776513
2019-09-11	38.50	38.69	38.02	38.50	1157752
2019-09-12	38.66	39.30	38.09	38.88	1016769
2019-09-13	39.05	40.07	38.97	40.03	1014908
2019-09-16	39.58	40.03	39.40	39.65	686148
2019-09-17	39.51	39.60	39.13	39.52	690415
2019-09-18	39.54	39.57	38.45	39.13	734079
2019-09-19	39.10	39.24	38.60	38.63	846590
2019-09-20	38.70	39.02	38.24	38.56	2314838
2019-09-23	38.36	38.60	38.07	38.16	1082009
2019-09-24	38.42	38.70	37.73	38.00	1611591
2019-09-25	37.87	38.65	37.61	38.33	2284973
2019-09-26	38.41	39.02	38.10	38.78	1881327
2019-09-27	38.99	39.11	37.55	38.22	953752
2019-09-30	38.44	38.90	38.25	38.81	676524
2019-10-01	39.12	39.40	37.70	37.77	683519
2019-10-02	37.55	37.55	36.64	37.23	762432
2019-10-03	37.28	37.84	36.58	37.81	820897
2019-10-04	37.85	38.13	37.73	38.10	734502
2019-10-07	37.83	38.33	37.16	38.06	1103329
2019-10-08	37.78	37.80	37.14	37.19	1187931
2019-10-09	37.62	37.98	37.32	37.82	497283
2019-10-10	37.78	37.83	37.14	37.45	650780
2019-10-11	38.00	38.56	37.51	37.90	2186340
2019-10-14	37.90	37.99	37.42	37.80	2321580
2019-10-15	37.99	38.93	37.93	38.74	936431
2019-10-16	38.70	39.39	38.46	39.36	1400719
2019-10-17	39.46	40.09	39.38	39.80	1044306
2019-10-18	39.66	40.08	39.39	39.73	729690
2019-10-21	39.99	40.30	39.47	39.67	776242
2019-10-22	39.62	39.76	38.97	38.99	948863
2019-10-23	38.82	39.13	38.49	38.81	1592152
2019-10-24	39.04	39.23	38.32	38.87	1013403
2019-10-25	38.88	39.35	38.88	38.99	1280753
2019-10-28	39.38	39.88	39.00	39.50	1293137
2019-10-29	39.46	39.93	39.14	39.56	702247
2019-10-30	39.53	39.56	38.92	39.30	1570200
2019-10-31	39.44	39.90	38.76	39.84	1616622
2019-11-01	39.73	40.82	39.72	40.82	1453099
2019-11-04	40.92	41.47	40.59	41.15	1449808
2019-11-05	41.26	41.56	40.85	40.98	1371293
2019-11-06	41.00	41.19	40.00	40.13	1224716
2019-11-07	40.34	41.02	40.17	40.83	996845
2019-11-08	40.85	41.19	40.66	40.79	817206
2019-11-11	40.38	40.65	40.01	40.14	646735
2019-11-12	40.03	40.24	38.96	39.19	1293400
2019-11-13	38.97	39.38	38.75	38.92	651683
2019-11-14	38.73	39.32	38.61	39.16	822994
2019-11-15	39.39	39.84	39.35	39.66	680309
2019-11-18	39.21	39.55	38.71	38.91	1179366
2019-11-19	39.00	39.44	38.55	39.37	780896
2019-11-20	39.34	39.91	38.95	39.39	1506806
2019-11-21	39.38	39.51	39.07	39.34	1522645
2019-11-22	39.49	39.57	39.05	39.37	857346
2019-11-25	39.67	40.09	39.28	39.99	900725
2019-11-26	40.10	40.77	39.82	40.74	1886044
2019-11-27	40.91	41.25	40.73	41.08	1107573
2019-11-29	41.05	41.09	40.44	40.53	722674
2019-12-02	40.74	41.05	40.34	40.40	987410
2019-12-03	39.90	40.01	39.48	39.64	764665
2019-12-04	39.79	40.67	39.55	40.05	918430
2019-12-05	40.19	40.34	39.74	40.00	814686
2019-12-06	40.37	40.86	40.30	40.39	661414
2019-12-09	40.31	40.77	40.10	40.63	825992
2019-12-10	40.57	40.58	39.88	39.95	696534
2019-12-11	39.94	40.10	39.47	39.62	708102
2019-12-12	39.69	40.51	39.60	40.46	755204
2019-12-13	40.46	40.71	40.01	40.35	618711
2019-12-16	40.52	40.92	40.21	40.41	746631
2019-12-17	40.45	40.50	39.99	40.15	577014
2019-12-18	40.13	40.18	39.51	39.92	1020554
2019-12-19	39.80	40.96	39.71	40.94	1266703
2019-12-20	41.45	42.00	40.98	41.99	3202332
2019-12-23	42.10	42.46	41.82	42.31	987058
2019-12-24	42.35	42.50	42.21	42.30	690620
2019-12-26	42.34	42.75	42.15	42.26	728589
2019-12-27	42.34	42.45	41.74	41.97	694947
2019-12-30	41.86	41.99	41.50	41.68	728344
2019-12-31	41.65	41.91	41.53	41.69	851960
2020-01-02	41.77	42.26	41.30	41.94	615913
2020-01-03	41.39	41.67	41.27	41.51	447774
2020-01-06	41.02	41.45	40.93	41.31	775903
2020-01-07	41.35	41.51	40.89	41.15	1040628
2020-01-08	41.25	41.55	41.08	41.32	1050505
2020-01-09	41.63	42.59	41.32	42.35	1191682
2020-01-10	42.50	42.68	41.98	42.10	735975
2020-01-13	42.29	42.78	42.15	42.77	624437
2020-01-14	42.60	42.98	42.38	42.72	714576
2020-01-15	42.73	43.23	42.34	42.65	1177591
2020-01-16	42.97	44.01	42.80	43.93	1466958
2020-01-17	44.04	44.22	43.87	44.14	948661
2020-01-21	43.82	44.40	43.82	44.18	976805
2020-01-22	44.40	44.54	44.15	44.24	1112633
2020-01-23	44.09	44.46	43.74	44.39	1187842
2020-01-24	44.55	44.73	43.90	44.08	764839
2020-01-27	43.18	43.46	42.74	43.05	1083567
2020-01-28	43.47	43.87	43.14	43.37	669853
2020-01-29	43.61	43.86	43.41	43.42	712230
2020-01-30	42.91	43.49	42.62	43.43	743332
2020-01-31	43.31	43.49	42.32	42.52	1016357
2020-02-03	42.90	43.74	42.90	43.51	957784
2020-02-04	44.25	44.64	43.89	44.31	683855
2020-02-05	44.94	45.11	44.38	45.01	729853
2020-02-06	45.28	45.56	44.52	44.55	840203
2020-02-07	44.47	44.55	43.24	43.39	811110
2020-02-10	43.17	43.88	42.81	43.83	757103
2020-02-11	44.16	44.51	42.84	43.79	967654
2020-02-12	44.07	44.26	43.64	44.11	1135267
2020-02-13	44.00	44.99	42.00	44.90	1971013
2020-02-14	44.64	45.82	44.22	45.36	1512853
2020-02-18	45.09	45.80	45.05	45.62	1087539
2020-02-19	45.61	46.20	45.52	45.97	1024529
2020-02-20	45.57	46.67	45.56	46.13	1085308
2020-02-21	45.90	46.14	45.12	45.39	815820
2020-02-24	43.71	44.68	43.46	44.27	1001820
2020-02-25	44.57	44.96	42.75	42.84	915862
2020-02-26	43.16	44.20	42.48	42.73	919844
2020-02-27	41.70	42.31	40.07	40.17	1842191
2020-02-28	38.82	40.12	38.31	39.48	3008900
2020-03-02	39.88	41.05	39.01	41.00	1492365
2020-03-03	40.82	41.62	39.55	39.79	1050789
2020-03-04	40.42	40.66	39.12	40.57	1610026
2020-03-05	39.54	40.43	39.51	40.27	3363663
2020-03-06	38.78	40.44	38.41	40.00	4489660
2020-03-09	37.31	38.80	36.01	36.14	2493952
2020-03-10	37.53	37.98	34.90	35.67	3314973
2020-03-11	34.61	34.61	32.55	33.23	2683621
2020-03-12	30.72	32.25	26.55	27.05	2264287
2020-03-13	29.32	30.45	27.37	28.35	4248806
2020-03-16	24.37	26.85	23.15	24.22	2096363
2020-03-17	24.59	24.81	20.79	22.09	4213539
2020-03-18	20.65	22.69	20.01	21.32	2724824
2020-03-19	21.07	25.62	20.95	25.33	6784199
2020-03-20	25.68	28.41	25.03	26.00	5847121
2020-03-23	25.28	27.91	23.79	26.54	4605120
2020-03-24	27.73	29.01	26.72	28.52	1655801
2020-03-25	29.28	29.73	27.29	28.79	1811696
2020-03-26	28.86	30.70	28.43	30.64	1723022
2020-03-27	29.76	30.34	29.03	29.85	2341086
2020-03-30	30.05	31.18	29.36	31.03	1380315
2020-03-31	31.29	32.74	30.72	31.83	1901833
2020-04-01	30.63	31.24	28.82	29.10	4081961
2020-04-02	28.79	30.26	28.64	29.89	1960704
2020-04-03	29.60	30.07	27.79	28.46	1772143
2020-04-06	29.90	31.55	29.79	31.14	1835606
2020-04-07	32.69	33.48	31.88	32.01	1170169
2020-04-08	32.49	33.68	31.84	33.24	867064
2020-04-09	34.01	34.71	33.50	34.46	1271820
2020-04-13	34.20	34.20	32.01	32.19	775469
2020-04-14	32.03	33.07	32.03	32.57	1879175
2020-04-15	31.65	32.34	30.87	32.19	975061
2020-04-16	32.37	32.65	31.15	31.34	2402723
2020-04-17	32.23	32.78	31.48	32.46	1450313
2020-04-20	32.08	33.14	30.93	32.32	1154116
2020-04-21	31.77	32.06	31.39	31.68	766380
2020-04-22	32.34	32.49	31.75	32.18	561944
2020-04-23	32.55	33.37	32.44	32.91	949976
2020-04-24	33.20	33.35	32.01	32.63	825993
2020-04-27	32.97	34.54	32.79	34.35	792272
2020-04-28	35.40	35.73	34.23	34.23	875519
2020-04-29	34.83	36.05	34.79	35.71	968576
2020-04-30	35.14	35.47	34.45	34.63	1298140
2020-05-01	33.93	33.97	32.64	32.86	834439
2020-05-04	32.49	32.96	31.65	32.11	2009326
2020-05-05	32.64	33.42	32.26	32.83	1440929
2020-05-06	33.51	33.53	31.67	31.86	1339813
2020-05-07	33.45	36.98	32.49	36.45	1751218
2020-05-08	37.39	37.63	36.08	37.00	1039876
2020-05-11	35.97	37.45	35.25	37.11	1424480
2020-05-12	37.37	37.37	35.45	35.50	806560
2020-05-13	35.16	36.08	33.84	34.37	740185
2020-05-14	33.84	34.95	33.11	34.88	1778491
2020-05-15	34.66	35.42	34.38	35.40	884104
2020-05-18	36.63	38.79	35.89	38.64	1367686
2020-05-19	38.62	40.15	38.20	39.24	2278092
2020-05-20	39.82	40.87	38.53	39.53	1373441
2020-05-21	39.40	39.87	38.91	39.38	972847
2020-05-22	39.37	39.69	38.73	39.33	514212
2020-05-26	40.60	41.84	39.60	41.22	1730757
2020-05-27	41.84	42.66	41.31	42.54	996215
2020-05-28	42.59	43.56	41.74	41.99	1407744
2020-05-29	40.57	40.78	38.75	39.12	2350166
2020-06-01	39.33	40.30	38.87	40.07	944618
2020-06-02	40.32	40.96	39.89	40.38	891813
2020-06-03	40.88	42.34	40.55	42.22	2012450
2020-06-04	42.04	43.16	41.82	43.06	1648597
2020-06-05	44.67	45.33	43.60	45.12	2172779
2020-06-08	44.80	45.26	44.17	45.18	1356820
2020-06-09	44.10	44.98	43.25	43.93	1575994
2020-06-10	44.10	44.72	43.13	43.99	1264757
2020-06-11	42.23	42.80	40.84	40.98	2070249
2020-06-12	42.67	42.68	40.25	41.13	1991326
2020-06-15	40.11	42.36	39.71	42.23	952587
2020-06-16	43.92	43.92	42.03	43.01	1103989
2020-06-17	43.26	43.56	42.65	43.02	808040
2020-06-18	42.80	43.28	42.00	43.00	808233
2020-06-19	43.58	44.04	42.52	43.00	1599215
2020-06-22	43.00	43.49	42.32	43.30	563430
2020-06-23	43.89	43.89	43.30	43.66	1714153
2020-06-24	43.68	43.68	42.24	42.67	844260
2020-06-25	42.42	43.19	41.79	43.17	633908
2020-06-26	42.96	43.16	42.05	42.37	1915153
2020-06-29	42.92	43.22	42.13	42.64	1115439
2020-06-30	42.57	43.44	42.40	43.19	775645
2020-07-01	43.17	43.50	42.69	42.75	679092
2020-07-02	43.54	44.15	42.31	42.52	989345
2020-07-06	43.54	43.89	42.99	43.43	823885
2020-07-07	43.03	43.75	41.98	42.04	854334
2020-07-08	42.17	43.29	41.71	42.40	811421
2020-07-09	42.56	42.71	41.69	42.38	923112
2020-07-10	42.54	42.76	42.08	42.54	550433
2020-07-13	42.88	43.20	41.65	41.66	926599
2020-07-14	41.52	43.07	41.34	42.99	880350
2020-07-15	43.81	44.45	43.43	44.31	872111
2020-07-16	44.14	44.14	43.23	43.51	451544
2020-07-17	43.72	44.38	43.59	43.95	431847
2020-07-20	43.93	44.45	43.78	44.36	569364
2020-07-21	44.87	45.45	44.44	44.84	1089661
2020-07-22	44.67	45.10	44.17	44.44	865926
2020-07-23	44.43	45.77	44.43	45.31	1313602
2020-07-24	44.95	45.04	43.93	44.03	790317
2020-07-27	44.03	45.21	43.92	45.06	588202
2020-07-28	45.07	45.49	44.69	44.72	674452
2020-07-29	44.76	45.75	44.76	45.57	713367
2020-07-30	44.88	45.64	44.50	45.54	558389
2020-07-31	45.69	45.79	44.35	44.51	1559486
2020-08-03	45.11	45.64	44.86	45.54	1075355
2020-08-04	45.46	45.63	44.78	45.13	841992
2020-08-05	45.82	46.15	45.28	45.92	1918533
2020-08-06	47.42	50.30	47.20	49.05	2554328
2020-08-07	48.86	49.39	48.45	49.17	1167681
2020-08-10	49.28	49.48	48.23	48.41	1035387
2020-08-11	48.54	48.93	47.86	47.96	1257173
2020-08-12	48.23	49.59	47.96	49.51	1070482
2020-08-13	49.16	50.49	49.09	50.06	1200208
2020-08-14	49.76	50.77	48.72	50.38	986168
2020-08-17	50.61	51.32	50.40	50.83	784856
2020-08-18	51.00	51.96	50.90	51.76	1384118
2020-08-19	51.65	51.66	50.60	50.66	1175408
2020-08-20	50.11	50.81	50.00	50.64	681921
2020-08-21	50.34	51.04	50.27	50.70	1087767
2020-08-24	51.02	52.23	50.70	52.19	1800855
2020-08-25	52.09	52.62	51.79	52.57	712886
2020-08-26	53.06	53.73	52.50	52.60	666605
2020-08-27	52.76	52.76	51.55	52.04	702285
2020-08-28	52.00	52.19	51.60	52.02	617673
2020-08-31	52.38	52.75	51.94	52.41	902017
2020-09-01	52.67	53.47	52.10	53.41	542284
2020-09-02	53.78	54.51	52.96	54.31	728924
2020-09-03	54.13	54.13	50.66	50.90	1220283
2020-09-04	51.04	51.53	49.07	49.96	914656
2020-09-08	49.02	50.01	48.51	49.14	1007882
2020-09-09	49.98	50.37	49.48	50.11	881044
2020-09-10	50.51	50.78	49.04	49.16	783486
2020-09-11	49.76	50.80	49.32	50.16	726257
2020-09-14	50.48	50.84	50.04	50.43	661175
2020-09-15	51.12	52.21	50.84	52.08	631926
2020-09-16	52.55	52.73	51.24	51.31	859254
2020-09-17	50.24	50.72	49.65	49.79	884710
2020-09-18	50.21	50.35	48.83	49.35	1981258
2020-09-21	48.29	48.37	47.27	47.80	1016178
2020-09-22	48.26	48.75	47.96	48.55	851875
2020-09-23	49.25	49.25	47.64	47.64	760027
2020-09-24	47.36	47.61	46.82	47.08	1594762
2020-09-25	47.01	47.85	46.78	47.85	2060687
2020-09-28	48.80	49.19	48.55	48.70	1032941
2020-09-29	48.62	49.21	48.22	48.92	970430
2020-09-30	49.00	49.85	48.49	48.70	1144057
2020-10-01	48.76	49.68	48.63	48.87	895053
2020-10-02	47.97	49.62	47.51	49.33	646154
2020-10-05	49.71	51.13	49.69	50.72	905270
2020-10-06	50.72	50.88	48.88	48.93	1201798
2020-10-07	49.72	50.67	49.51	50.51	1543529
2020-10-08	50.92	51.59	50.83	51.10	787603
2020-10-09	51.52	52.09	51.27	51.38	777085
2020-10-12	51.62	52.61	51.40	52.31	636833
2020-10-13	52.00	52.64	51.64	51.72	725459
2020-10-14	51.89	52.35	50.51	50.54	545952
2020-10-15	50.06	52.59	49.58	52.29	1398944
2020-10-16	52.66	53.29	52.20	52.34	798051
2020-10-19	52.41	53.20	51.76	51.97	734304
2020-10-20	52.51	52.89	51.83	51.92	569136
2020-10-21	52.22	52.96	50.61	50.74	970835
2020-10-22	51.01	51.79	50.01	50.94	1473452
2020-10-23	51.14	51.31	49.37	50.08	1186560
2020-10-26	49.27	49.67	48.51	49.23	764452
2020-10-27	49.56	51.10	49.23	50.66	1663615
2020-10-28	49.49	49.55	47.76	47.88	662406
2020-10-29	47.74	48.98	47.24	48.48	876156
2020-10-30	48.38	49.57	47.19	48.13	1299214
2020-11-02	49.13	50.79	48.58	50.74	1106299
2020-11-03	51.65	53.18	51.49	52.68	1829758
2020-11-04	52.08	53.25	50.51	53.03	1117736
2020-11-05	54.73	58.25	53.40	55.83	1963011
2020-11-06	56.32	56.37	55.22	56.00	951381
2020-11-09	58.67	60.32	57.24	57.54	1598385
2020-11-10	57.66	58.34	56.94	58.25	850724
2020-11-11	58.54	60.00	57.08	57.40	819981
2020-11-12	56.88	57.61	56.26	56.89	1564408
2020-11-13	57.64	58.30	57.10	58.11	1011757
2020-11-16	59.00	59.02	57.53	58.59	1078304
2020-11-17	57.77	58.15	57.13	57.31	1169230
2020-11-18	57.31	57.60	56.33	56.85	1424418
2020-11-19	56.52	57.80	56.01	57.74	689383
2020-11-20	57.80	58.56	57.41	58.31	942610
2020-11-23	59.00	59.51	58.12	58.96	691268
2020-11-24	59.68	61.09	59.24	60.59	1131990
2020-11-25	60.32	60.51	59.09	59.39	650253
2020-11-27	59.77	60.49	59.44	60.45	562509
2020-11-30	60.20	60.26	59.00	59.87	1173183
2020-12-01	60.28	61.46	60.01	60.73	1777319
2020-12-02	60.73	61.27	60.12	60.67	890877
2020-12-03	60.93	61.99	60.70	61.01	647672
2020-12-04	61.34	63.30	61.01	63.02	778893
2020-12-07	63.23	63.84	62.41	63.08	554095
2020-12-08	63.36	63.90	62.64	63.10	1057405
2020-12-09	63.24	64.13	62.74	63.24	1155610
2020-12-10	62.91	62.91	61.74	62.38	771691
2020-12-11	62.36	63.26	61.96	62.84	725726
2020-12-14	63.87	65.24	63.47	64.64	1116066
2020-12-15	65.35	65.70	64.11	65.30	783178
2020-12-16	65.93	66.04	65.03	65.62	934231
2020-12-17	65.94	66.20	65.42	65.97	959463
2020-12-18	66.75	67.03	65.55	66.15	2366467
2020-12-21	65.03	66.64	64.37	66.63	715653
2020-12-22	66.72	67.48	65.74	66.18	573337
2020-12-23	66.46	67.00	66.03	66.58	383841
2020-12-24	66.88	66.88	66.12	66.65	148779
2020-12-28	67.59	67.86	66.40	66.43	479083
2020-12-29	67.20	67.93	65.52	65.77	473443
2020-12-30	66.23	67.23	66.14	66.33	586226
2020-12-31	66.51	67.27	65.93	66.77	699174
2021-01-04	67.58	67.75	65.28	66.29	924457
2021-01-05	65.95	68.15	65.95	66.85	1427158
2021-01-06	69.35	69.47	67.51	68.41	1703846
2021-01-07	68.77	71.96	68.49	71.84	1175055
2021-01-08	74.00	74.00	71.32	72.32	990067
2021-01-11	70.95	73.15	70.35	73.08	878044
2021-01-12	72.99	73.90	71.79	71.91	1234405
2021-01-13	71.69	71.91	69.72	70.02	1462443
2021-01-14	72.56	72.56	69.74	69.87	2026263
2021-01-15	69.55	70.21	68.22	69.46	1007069
2021-01-19	68.89	71.99	68.87	69.19	4082370
2021-01-20	70.26	71.67	69.24	71.42	53093954
2021-01-21	72.80	72.80	69.71	70.31	2860820
2021-01-22	69.79	70.88	69.12	70.76	1511025
2021-01-25	72.41	72.41	69.98	70.86	1569761
2021-01-26	71.02	71.23	69.42	69.67	1072817
2021-01-27	68.20	68.48	65.65	66.65	1500269
2021-01-28	67.90	68.84	67.50	67.63	1895849
2021-01-29	67.52	67.64	65.37	65.91	2094800
2021-02-01	67.11	68.01	66.09	67.72	1292739
2021-02-02	72.10	72.22	69.88	70.81	1710832
2021-02-03	71.68	71.82	70.13	70.60	1273861
2021-02-04	71.00	71.85	70.50	71.43	1078169
2021-02-05	71.65	72.65	71.43	72.27	1263117
2021-02-08	73.17	74.00	72.85	73.99	1331477
2021-02-09	74.28	74.79	73.45	74.72	1097408
2021-02-10	75.01	75.70	73.77	73.99	1212133
2021-02-11	73.79	74.90	71.71	73.04	1641564
2021-02-12	72.48	74.05	72.12	73.97	1154644
2021-02-16	74.82	76.50	74.76	75.17	1477049
2021-02-17	74.54	74.77	71.93	72.48	1288742
2021-02-18	71.95	72.81	71.56	72.50	1388982
2021-02-19	73.25	74.35	72.80	72.99	1270863
2021-02-22	72.69	73.16	71.85	72.52	1100778
2021-02-23	71.13	73.87	69.08	73.63	2490636
2021-02-24	73.00	76.27	72.72	76.05	1590430
2021-02-25	75.68	75.96	73.15	73.64	1552389
2021-02-26	73.81	74.73	72.96	74.14	1543987
2021-03-01	75.22	77.63	74.89	77.56	1428386
2021-03-02	76.96	77.69	75.53	75.57	1429784
2021-03-03	74.56	75.49	73.23	74.08	1203869
2021-03-04	73.40	73.94	68.75	70.37	2227199
2021-03-05	71.25	71.48	66.95	70.67	2659629
2021-03-08	71.00	71.74	69.42	69.54	1880360
2021-03-09	70.81	71.99	69.86	70.37	1838351
2021-03-10	70.79	71.98	70.46	70.87	1721716
2021-03-11	72.11	74.55	72.11	74.23	1125407
2021-03-12	73.05	74.00	72.60	73.87	779927
2021-03-15	74.65	75.48	74.03	75.48	979931
2021-03-16	75.82	76.38	75.12	75.70	1274326
2021-03-17	74.97	76.77	74.43	76.69	1100212
2021-03-18	75.34	76.75	74.60	74.62	1520711
2021-03-19	74.41	75.34	73.60	74.68	2810115
2021-03-22	74.87	75.81	74.11	75.18	2159645
2021-03-23	75.00	75.21	70.77	71.19	1420686
2021-03-24	71.69	71.98	70.74	70.93	1196888
2021-03-25	70.44	72.68	69.29	72.29	1447812
2021-03-26	72.79	74.74	72.43	74.70	998488
2021-03-29	74.03	75.85	73.45	75.28	1784581
2021-03-30	76.35	77.64	75.50	76.04	1908868
2021-03-31	77.17	78.67	76.84	77.79	1989111
2021-04-01	79.14	81.09	78.00	80.74	2967297
2021-04-05	83.01	84.76	82.22	83.74	3196930
2021-04-06	84.26	84.87	82.29	82.92	2791116
2021-04-07	82.76	82.83	79.66	79.74	1879072
2021-04-08	81.19	81.26	80.07	80.40	2406630
2021-04-09	80.01	80.78	79.71	80.40	1161822
2021-04-12	79.89	81.34	79.85	81.30	1033140
2021-04-13	81.36	82.50	80.91	81.64	1347079
2021-04-14	81.36	82.68	80.84	81.14	845016
2021-04-15	81.49	82.96	81.35	82.05	1577636
2021-04-16	82.62	83.07	81.67	81.97	1447874
2021-04-19	81.29	82.07	80.33	80.97	1011205
2021-04-20	80.37	80.75	78.60	79.42	858352
2021-04-21	79.06	81.05	78.91	81.00	843750
2021-04-22	81.00	82.35	80.32	81.34	996684
2021-04-23	81.71	82.99	81.71	82.54	782811
2021-04-26	83.00	84.34	82.74	84.12	1256936
2021-04-27	84.60	84.71	83.33	84.06	860574
2021-04-28	83.44	83.89	82.70	83.46	578456
2021-04-29	84.15	84.27	83.06	83.66	1466589
2021-04-30	82.88	83.43	81.53	82.00	1228856
2021-05-03	82.58	82.76	80.45	81.20	1432790
2021-05-04	80.50	80.57	78.58	79.93	1345232
2021-05-05	80.76	81.91	79.91	81.11	1622292
2021-05-06	79.01	79.68	75.10	75.92	3160954
2021-05-07	76.41	79.44	76.41	79.33	1904558
2021-05-10	78.79	79.16	77.42	77.74	1347021
2021-05-11	75.46	77.11	75.16	76.47	1712361
2021-05-12	75.18	76.19	73.79	73.84	1584821
2021-05-13	73.98	75.27	73.42	74.29	1470245
2021-05-14	75.00	76.69	74.59	76.31	1489820
2021-05-17	75.90	76.96	75.60	76.23	1027654
2021-05-18	76.31	76.63	75.43	75.46	1388108
2021-05-19	73.92	74.98	73.54	74.77	1347655
2021-05-20	74.96	77.07	74.83	76.76	1072850
2021-05-21	77.17	78.13	76.53	76.72	1492134
2021-05-24	77.22	78.32	76.98	77.94	846448
2021-05-25	77.91	78.87	77.88	78.29	1367069
2021-05-26	78.28	79.09	78.02	78.16	1126993
2021-05-27	78.63	78.63	77.53	78.11	2493426
2021-05-28	78.78	78.85	77.31	77.79	1322765
2021-06-01	79.00	80.55	78.24	78.43	1414021
2021-06-02	78.42	79.04	77.75	78.43	1251159
2021-06-03	77.59	78.26	77.00	77.85	1167058
2021-06-04	78.13	80.07	78.06	79.82	1208815
2021-06-07	79.56	79.91	77.99	78.22	1291534
2021-06-08	78.89	79.07	77.81	78.38	1678193
2021-06-09	78.90	78.90	78.12	78.16	679358
2021-06-10	78.28	78.93	77.46	78.76	705866
2021-06-11	79.35	79.61	78.36	78.61	1071880
2021-06-14	78.94	79.32	77.94	78.79	1200128
2021-06-15	78.81	78.81	77.85	78.19	826670
2021-06-16	78.29	78.89	77.52	78.27	819411
2021-06-17	78.12	78.67	77.29	78.20	754099
2021-06-18	78.09	78.60	76.82	77.87	2859460
2021-06-21	78.05	79.47	77.29	78.96	1143457
2021-06-22	78.75	79.55	78.36	79.40	680405
2021-06-23	79.38	79.85	79.04	79.24	779802
2021-06-24	79.78	80.54	79.29	80.49	839747
2021-06-25	80.97	81.42	80.58	81.05	2549234
2021-06-28	81.35	81.67	80.91	81.66	786425
2021-06-29	81.88	83.00	81.70	82.73	966719
2021-06-30	82.70	82.88	81.53	81.83	952390
2021-07-01	81.80	82.47	81.62	82.45	669432
2021-07-02	82.99	82.99	82.14	82.57	569723
2021-07-06	82.54	82.80	82.18	82.73	1004317
2021-07-07	82.61	83.39	81.68	82.91	610089
2021-07-08	81.59	82.42	80.35	81.49	700411
2021-07-09	82.20	83.58	81.72	83.26	1001997
2021-07-12	83.56	84.22	83.32	84.05	742804
2021-07-13	84.05	84.22	82.55	82.66	650236
2021-07-14	83.25	83.83	81.95	82.40	517727
2021-07-15	81.96	82.24	80.34	80.94	650710
2021-07-16	81.34	81.59	79.10	79.22	876686
2021-07-19	77.94	79.07	77.77	78.71	955746
2021-07-20	79.06	81.43	78.69	80.69	940251
2021-07-21	81.12	82.45	80.96	82.44	657843
2021-07-22	82.81	82.88	81.95	82.33	483607
2021-07-23	82.87	83.75	82.34	83.45	641718
2021-07-26	83.58	83.80	82.54	83.23	477198
2021-07-27	82.70	83.09	81.10	82.49	668093
2021-07-28	82.46	84.54	82.22	84.12	732670
2021-07-29	84.70	86.14	84.50	85.49	757396
2021-07-30	84.90	85.72	84.58	85.50	890916
2021-08-02	86.68	86.84	85.20	85.31	752984
2021-08-03	85.44	86.06	84.39	85.81	1088327
2021-08-04	86.54	87.08	85.35	86.73	1043412
2021-08-05	87.14	89.62	86.07	89.42	1738248
2021-08-06	89.74	90.25	87.94	89.36	1089593
2021-08-09	89.17	89.83	88.44	89.18	907949
2021-08-10	89.26	89.88	88.53	88.99	906942
2021-08-11	89.00	89.46	88.39	89.09	939818
2021-08-12	88.98	89.19	88.10	88.61	891598
2021-08-13	88.69	89.10	88.09	88.90	830906
2021-08-16	88.89	90.25	88.27	90.08	1088818
2021-08-17	89.46	89.96	87.89	88.60	1226642
2021-08-18	88.50	89.95	88.21	88.79	1281066
2021-08-19	88.25	89.43	86.96	88.93	1889752
2021-08-20	89.00	90.76	88.69	90.59	1109692
2021-08-23	90.74	92.46	90.59	92.09	1030559
2021-08-24	92.15	93.07	91.96	92.66	1120760
2021-08-25	92.51	94.23	92.30	94.21	852132
2021-08-26	94.00	94.77	93.50	94.36	837957
2021-08-27	94.53	96.38	94.49	95.71	995602
2021-08-30	96.14	96.49	95.33	95.72	682720
2021-08-31	95.77	96.17	94.05	94.22	1685349
2021-09-01	94.31	94.80	93.57	93.75	2269230
2021-09-02	94.40	95.00	94.04	94.36	1760635
2021-09-03	94.41	95.95	93.93	94.86	1422421
2021-09-07	94.71	95.22	93.98	94.58	1186163
2021-09-08	94.10	94.23	92.53	93.90	1391599
2021-09-09	94.09	94.71	93.62	93.65	1081318
2021-09-10	94.12	94.83	93.55	93.88	847779
2021-09-13	94.47	94.64	91.07	91.81	1143889
2021-09-14	91.80	92.67	90.96	91.31	920823
2021-09-15	91.75	92.05	90.97	91.90	1058081
2021-09-16	91.75	92.07	91.00	91.95	925888
2021-09-17	91.49	91.63	89.50	90.59	2800250
2021-09-20	89.05	89.53	87.62	89.11	1856114
2021-09-21	90.00	90.22	88.31	88.97	846071
2021-09-22	89.58	91.00	89.45	90.54	684910
2021-09-23	88.34	90.48	88.34	89.59	1540673
2021-09-24	88.75	89.43	87.54	87.70	1614723
2021-09-27	87.45	87.61	86.02	86.63	1876710
2021-09-28	85.68	86.15	83.68	84.36	1444649
2021-09-29	84.62	85.42	84.08	84.31	1301898
2021-09-30	84.80	85.10	82.23	82.25	1484264
2021-10-01	82.66	84.51	81.94	84.14	1423216
2021-10-04	83.81	83.81	81.01	81.37	1025152
2021-10-05	81.86	83.30	81.47	82.31	1044781
2021-10-06	81.68	81.91	80.19	81.86	901816
2021-10-07	82.50	83.63	82.50	82.90	602610
2021-10-08	83.00	83.24	81.88	81.93	637904
2021-10-11	81.49	81.78	80.34	80.38	740230
2021-10-12	81.08	81.77	80.43	80.68	763464
2021-10-13	81.25	81.88	80.70	81.09	628947
2021-10-14	82.12	83.80	82.10	83.62	722602
2021-10-15	84.64	85.38	84.27	84.93	880418
2021-10-18	84.50	85.34	84.20	85.20	532492
2021-10-19	85.76	87.33	85.69	87.04	789991
2021-10-20	86.96	87.00	85.80	86.51	578999
2021-10-21	86.44	87.74	86.20	87.69	543933
2021-10-22	87.79	88.63	86.99	87.12	680291
2021-10-25	87.31	88.10	86.47	86.95	1043509
2021-10-26	87.32	87.87	86.36	86.41	496871
2021-10-27	86.51	86.97	85.70	85.73	622594
2021-10-28	86.00	87.74	85.92	87.70	695533
2021-11-01	87.41	88.20	86.73	87.25	1100108
2021-11-02	87.60	89.31	87.08	88.43	831962
2021-11-03	88.46	88.64	87.16	88.13	944448
2021-11-04	91.16	91.96	86.08	86.61	1205571
2021-11-05	87.01	87.27	85.46	86.38	1211764
2021-11-08	87.66	89.74	87.00	89.17	1477798
2021-11-09	88.67	90.19	87.44	88.40	1209061
2021-11-10	88.19	88.62	84.93	85.46	1274534
2021-11-11	85.84	86.75	84.92	85.45	896448
2021-11-12	85.89	86.77	85.04	86.69	888292
2021-11-15	86.98	87.87	86.82	87.31	889470
2021-11-16	86.91	89.53	86.91	89.28	1130261
2021-11-17	89.28	89.59	87.86	88.65	769250
2021-11-18	88.62	88.62	86.75	87.80	921710
2021-11-19	87.99	89.32	87.68	88.65	1093479
2021-11-22	88.83	89.79	86.88	86.92	1331468
2021-11-23	86.24	86.24	83.95	85.83	1341468
2021-11-24	85.61	86.48	84.38	86.23	1303435
2021-11-29	84.58	86.74	83.78	86.53	1261896
2021-11-30	86.35	87.37	85.52	85.87	2667189
2021-12-01	87.62	88.21	83.94	84.01	1894700
2021-12-02	83.97	86.82	83.67	86.29	1144583
2021-12-03	86.92	87.47	82.79	83.77	2032890
2021-12-06	84.43	84.61	82.50	83.50	1935023
2021-12-07	84.83	87.69	84.58	87.60	1271304
2021-12-08	87.50	88.62	86.91	88.37	774320
2021-12-09	87.95	89.30	86.79	86.91	746600
2021-12-10	87.67	88.34	85.28	86.09	904026
2021-12-13	86.09	86.68	84.54	86.07	973250
2021-12-14	85.02	85.55	82.63	83.87	1016428
2021-12-15	84.50	87.24	83.04	87.18	1146625
2021-12-16	87.50	88.60	84.17	84.77	1658915
2021-12-17	84.93	86.95	83.87	85.43	3007414
2021-12-20	83.74	84.68	82.00	83.69	1084430
2021-12-21	84.61	86.38	83.68	86.34	993621
2021-12-22	86.36	86.71	84.95	85.88	830224
2021-12-23	86.03	86.82	85.88	86.11	835156
2021-12-27	86.57	88.89	86.57	88.65	597136
2021-12-28	88.70	88.90	87.60	87.73	489862
2021-12-29	87.73	87.86	86.85	87.40	485495
2021-12-30	87.51	88.67	87.36	87.50	415823
2021-12-31	87.31	88.08	87.14	87.19	405874
2022-01-03	87.45	88.06	86.10	86.68	774227
2022-01-04	86.75	86.95	83.99	85.11	1385990
2022-01-05	84.62	85.05	81.56	81.61	1112816
2022-01-06	81.40	83.03	80.51	82.03	1337898
2022-01-07	81.60	82.06	78.92	79.14	1351535
2022-01-10	77.98	78.82	76.20	78.77	1501034
2022-01-11	78.90	79.56	76.86	79.49	1222956
2022-01-12	80.08	80.99	78.73	79.16	870886
2022-01-13	79.79	79.96	75.65	75.94	2135150
2022-01-14	75.42	77.27	74.71	75.92	1408940
2022-01-18	74.35	75.85	73.46	74.78	1850275
2022-01-19	75.30	76.49	73.87	73.94	1582719
2022-01-20	74.50	75.68	72.49	72.66	1130561
2022-01-21	72.34	73.41	70.57	70.62	1216099
2022-01-24	69.70	72.73	67.56	72.52	2177170
2022-01-25	71.11	72.12	69.26	70.37	2033620
2022-01-26	71.75	72.64	67.56	68.42	2143839
2022-01-27	69.75	70.63	66.53	67.13	2118249
2022-01-28	67.61	70.31	66.18	70.26	2263536
2022-01-31	70.54	72.74	70.54	72.16	2170624
2022-02-01	72.79	73.16	71.00	72.98	1424924
2022-02-02	73.31	73.72	72.38	72.90	1369780
2022-02-03	71.69	72.47	70.53	70.74	1370674
2022-02-04	70.27	71.44	69.38	70.47	2305259
2022-02-07	71.06	71.58	69.87	70.40	2089301
2022-02-08	70.54	71.83	69.74	71.60	1713157
2022-02-09	71.70	72.94	70.30	71.45	2562267
2022-02-10	69.13	72.59	67.55	68.53	2479855
2022-02-11	68.81	70.34	65.94	66.42	2170982
2022-02-14	66.77	67.80	65.00	65.85	1299452
2022-02-15	67.17	68.49	66.71	68.36	1441446
2022-02-16	67.66	68.99	67.03	68.59	1896651
2022-02-17	69.01	69.01	67.56	68.06	2194734
2022-02-18	67.93	69.36	67.69	68.35	1809678
2022-02-22	67.88	68.86	66.74	67.07	1745218
2022-02-23	67.63	68.26	64.41	64.68	1446948
2022-02-24	63.07	67.63	62.32	67.57	3347337
2022-02-25	67.92	69.97	67.15	69.89	1569179
2022-02-28	68.75	70.63	68.63	69.75	1760832
2022-03-01	69.30	70.23	68.10	68.70	1676970
2022-03-02	68.96	69.91	68.60	69.41	2190873
2022-03-03	70.09	70.35	67.81	68.05	2336713
2022-03-04	67.60	68.11	66.11	66.48	1727441
2022-03-07	66.58	66.95	63.51	63.54	2001885
2022-03-08	63.41	66.16	62.88	64.43	1561963
2022-03-09	66.21	67.96	65.63	67.71	1439724
2022-03-10	66.04	67.16	65.36	66.61	913733
2022-03-11	67.57	67.74	65.41	65.47	926610
2022-03-14	65.82	65.98	63.70	64.23	1306936
2022-03-15	65.10	66.38	64.82	66.22	899910
2022-03-16	67.35	68.90	66.39	68.27	1505910
2022-03-17	67.53	70.21	67.01	70.10	1335757
2022-03-18	69.02	71.95	69.02	71.81	2191174
2022-03-21	71.28	71.50	69.85	70.78	1818956
2022-03-22	70.91	71.93	70.66	71.28	798963
2022-03-23	70.70	70.70	69.40	69.47	610285
2022-03-24	70.01	71.16	69.08	71.14	991848
2022-03-25	71.39	72.00	70.90	71.60	795892
2022-03-28	71.53	71.89	70.18	71.85	762066
2022-03-29	73.07	73.69	72.41	73.56	669719
2022-03-30	73.04	73.47	72.34	72.91	800528
2022-03-31	72.92	73.39	72.12	72.14	1102608
2022-04-01	72.50	72.98	71.72	72.78	1270102
2022-04-04	73.10	74.69	73.00	74.61	1086528
2022-04-05	74.17	74.87	72.88	73.25	1253174
2022-04-06	71.99	72.03	69.36	70.96	1724588
2022-04-07	70.46	73.17	70.46	72.63	1325552
2022-04-08	72.48	72.73	71.59	72.11	851788
2022-04-11	71.39	71.81	70.11	70.86	1338188
2022-04-12	71.80	72.16	69.17	69.59	791482
2022-04-13	69.46	70.00	69.00	69.37	805980
2022-04-14	69.64	69.95	67.42	67.47	876494
2022-04-18	67.40	67.66	66.23	67.06	647134
2022-04-19	66.93	69.39	66.90	69.31	529610
2022-04-20	69.92	70.88	69.35	70.36	546548
2022-04-21	70.68	71.45	68.61	68.95	544984
2022-04-22	68.58	68.92	66.31	66.39	555350
2022-04-25	66.04	68.51	65.57	68.47	648359
2022-04-26	67.90	68.19	65.61	65.64	561657
2022-04-27	65.76	66.95	65.46	66.06	701949
2022-04-28	66.93	68.31	65.99	67.95	783369
2022-04-29	67.46	68.47	66.57	66.70	955461
2022-05-02	66.51	67.52	65.07	67.22	853221
2022-05-03	67.05	68.03	66.68	67.17	665861
2022-05-04	67.04	70.14	66.35	69.96	1765555
2022-05-05	67.96	68.69	62.00	63.27	1541271
2022-05-06	62.39	65.68	59.89	64.08	1672462
2022-05-09	62.87	63.60	61.76	61.96	1314906
2022-05-10	63.45	63.79	60.52	61.89	1475856
2022-05-11	61.17	63.46	60.93	61.53	1840246
2022-05-12	60.58	63.36	60.27	62.68	1878345
2022-05-13	63.27	66.23	63.27	65.92	1266691
2022-05-16	65.33	66.31	64.66	65.30	936634
2022-05-17	66.71	67.39	65.74	67.31	840458
2022-05-18	66.18	66.69	64.34	64.76	1116406
2022-05-19	64.33	65.90	64.30	65.03	1182758
2022-05-20	65.65	66.15	63.25	65.23	1317377
2022-05-23	66.27	67.43	64.85	67.00	1357329
2022-05-24	66.34	66.78	64.78	65.56	1618784
2022-05-25	65.12	66.52	64.87	65.55	1495836
2022-05-26	65.47	67.50	65.47	67.14	1012513
2022-05-27	67.64	69.27	67.64	69.23	1126596
2022-05-31	69.00	69.20	67.54	68.05	2368909
2022-06-01	68.63	69.06	66.80	67.24	979404
2022-06-02	67.29	70.27	66.87	70.20	1124113
2022-06-03	69.12	69.48	67.90	68.63	746859
2022-06-06	69.38	69.73	68.15	68.35	828705
2022-06-07	67.63	68.92	67.05	68.77	535028
2022-06-08	68.47	68.63	66.98	67.15	629634
2022-06-09	66.65	66.97	65.02	65.04	1131781
2022-06-10	63.91	63.91	62.34	62.52	1548312
2022-06-13	60.87	61.46	59.03	59.36	1214858
2022-06-15	59.76	60.71	58.52	59.79	1780064
2022-06-16	58.56	58.56	55.65	56.05	1536864
2022-06-17	56.26	57.75	55.85	57.49	1991540
2022-06-21	58.49	59.20	58.42	58.84	1143086
2022-06-22	58.26	59.15	57.50	58.51	1348905
2022-06-23	58.91	59.67	58.16	59.43	1444359
2022-06-24	60.23	61.16	59.92	61.01	1558610
2022-06-27	60.97	61.32	59.98	60.17	1098212
2022-06-28	60.36	60.92	58.81	59.06	1243354
2022-06-29	59.13	59.21	57.80	59.10	938379
2022-06-30	58.20	58.98	57.58	58.23	1578768
2022-07-01	58.21	58.76	56.86	57.99	977300
2022-07-05	56.79	58.44	56.03	58.44	866285
2022-07-06	58.79	58.97	57.77	58.49	868144
2022-07-07	58.95	60.55	58.07	60.31	1527494
2022-07-08	59.84	59.98	58.69	59.76	1082760
2022-07-11	59.27	59.53	58.26	58.89	922864
2022-07-12	58.96	59.42	57.37	57.52	981828
2022-07-13	56.39	57.64	55.73	57.42	685042
2022-07-14	56.73	57.28	55.35	56.97	1049812
2022-07-15	57.57	58.78	57.46	58.68	605917
2022-07-18	59.10	59.39	57.99	58.30	686751
2022-07-19	59.37	60.98	59.21	60.88	685180
2022-07-20	60.92	63.12	60.90	62.92	614977
2022-07-21	63.14	64.50	63.09	64.49	742751
2022-07-22	64.29	64.73	62.84	63.15	617264
2022-07-25	63.04	64.25	62.65	64.18	1786846
2022-07-26	64.07	64.17	63.54	64.13	894019
2022-07-27	64.61	66.17	64.49	65.84	817112
2022-07-28	65.84	67.74	65.53	67.71	630689
2022-07-29	67.19	69.68	66.59	69.43	1153248
2022-08-01	68.52	69.98	68.12	69.72	1180272
2022-08-02	69.03	69.81	68.47	68.55	1145917
2022-08-03	66.79	69.95	65.81	69.73	935520
2022-08-04	69.90	70.54	69.49	70.30	995173
2022-08-05	67.32	69.24	65.50	68.10	1553395
2022-08-08	68.45	69.11	67.86	68.24	985071
2022-08-09	67.60	68.69	67.29	68.10	879688
2022-08-10	69.19	70.39	67.08	70.00	851886
2022-08-11	70.60	71.30	69.95	70.32	918366
2022-08-12	70.74	71.76	70.58	71.74	682976
2022-08-15	71.56	72.24	71.07	71.68	670470
2022-08-16	71.12	72.09	70.86	71.91	664056
2022-08-17	71.15	71.24	70.26	70.61	661391
2022-08-18	70.39	71.58	70.21	71.44	505451
2022-08-19	70.53	70.82	69.88	70.01	1016075
2022-08-22	68.98	69.00	67.03	67.25	753497
2022-08-23	67.00	67.89	66.94	66.96	572998
2022-08-24	66.96	68.25	66.96	68.17	670126
2022-08-25	68.49	69.42	67.68	69.40	664013
2022-08-26	69.22	69.44	65.98	66.00	908633
2022-08-29	65.27	65.85	64.72	64.81	598979
2022-08-30	64.94	65.33	63.71	63.91	633575
2022-08-31	64.53	64.77	62.67	63.25	1639847
2022-09-01	62.54	62.98	61.90	62.80	1041762
2022-09-02	63.82	64.02	61.81	62.12	809357
2022-09-06	62.19	62.19	60.04	60.22	1380189
2022-09-07	60.39	62.52	59.98	62.29	1059299
2022-09-08	61.10	61.66	60.58	61.39	1343675
2022-09-09	61.80	63.23	61.80	63.08	785298
2022-09-12	63.41	64.44	63.34	64.43	931081
2022-09-13	62.44	63.10	61.45	61.68	1235608
2022-09-14	61.71	62.13	60.41	61.22	1067791
2022-09-15	61.09	61.61	59.36	59.42	1140771
2022-09-16	58.96	58.96	58.06	58.68	1700893
2022-09-19	58.01	59.21	57.85	58.92	1141323
2022-09-20	58.42	58.86	57.31	58.46	1227384
2022-09-22	56.97	57.41	56.43	56.79	1159286
2022-09-23	56.45	56.79	55.43	56.38	1219652
2022-09-26	56.34	57.21	55.19	55.44	840726
2022-09-27	56.20	56.73	54.66	55.25	732355
2022-09-28	55.34	57.28	55.11	56.92	891740
2022-09-29	55.93	56.05	54.81	55.26	1378973
2022-09-30	55.45	56.13	54.18	54.27	1345193
2022-10-03	54.81	56.65	54.60	56.22	1290121
2022-10-04	57.56	58.88	57.30	58.79	2017157
2022-10-05	57.86	58.48	57.09	57.61	7074450
2022-10-06	57.52	58.25	57.29	57.73	936693
2022-10-07	56.61	56.61	54.35	54.61	856310
2022-10-10	54.92	54.92	53.29	53.82	743137
2022-10-11	53.62	53.72	51.99	52.49	881513
2022-10-12	52.49	52.65	51.96	52.00	863313
2022-10-13	50.41	54.03	49.99	53.48	1204793
2022-10-14	54.23	54.61	52.19	52.30	871447
2022-10-17	53.68	54.68	53.40	54.50	1348912
2022-10-18	56.09	56.72	55.45	55.76	1203567
2022-10-19	55.09	55.43	54.33	54.83	619479
2022-10-20	54.70	55.60	53.34	53.49	687418
2022-10-21	53.88	55.98	53.38	55.88	832253
2022-10-24	56.01	56.41	55.41	56.10	755573
2022-10-25	56.29	58.20	56.29	58.15	697797
2022-10-26	58.14	59.24	57.80	58.03	569465
2022-10-27	58.57	59.73	57.99	58.24	858709
2022-10-28	58.38	60.42	58.26	60.24	792762
2022-10-31	59.58	60.43	59.37	60.16	1137342
2022-11-01	60.68	60.94	59.84	59.89	926989
2022-11-02	60.16	60.16	53.62	53.65	1937256
2022-11-03	52.94	52.94	50.65	52.06	1523146
2022-11-04	53.28	53.94	52.57	53.79	2008843
2022-11-07	54.00	57.46	53.74	57.20	6269362
2022-11-08	57.57	57.99	54.38	54.65	1489887
2022-11-09	54.11	54.22	53.29	54.05	1081658
2022-11-10	56.88	59.26	56.88	59.16	1280486
2022-11-11	59.33	62.40	59.33	62.00	1285705
2022-11-14	61.41	61.73	59.27	59.30	1497522
2022-11-15	60.50	60.68	59.31	59.83	1025663
2022-11-16	59.65	59.65	58.59	58.68	759409
2022-11-17	57.95	57.95	56.76	57.77	710356
2022-11-18	58.95	58.95	57.49	57.99	574853
2022-11-21	57.48	57.72	56.58	57.01	1534099
2022-11-22	57.45	57.88	56.19	57.78	750685
2022-11-23	58.07	59.10	57.97	58.71	730605
2022-11-25	58.53	58.80	58.12	58.54	362257
2022-11-28	57.76	58.30	57.22	57.46	869681
2022-11-29	57.85	57.85	55.79	56.39	832515
2022-11-30	56.53	59.91	55.95	59.75	2121804
2022-12-01	59.90	62.00	59.90	61.12	1301880
2022-12-02	59.56	61.23	59.56	61.04	633819
2022-12-05	60.35	60.72	59.55	59.85	1112035
2022-12-06	59.76	59.86	58.08	58.54	1283748
2022-12-07	57.90	58.62	56.95	57.48	1397143
2022-12-08	57.91	58.13	57.15	57.71	973533
2022-12-09	57.71	58.39	56.34	57.50	1751246
2022-12-12	57.50	58.88	57.19	58.78	1188929
2022-12-13	53.31	56.54	53.31	55.03	3277851
2022-12-14	54.86	56.04	53.73	54.56	1823661
2022-12-15	54.11	54.11	51.73	51.87	1464987
2022-12-16	51.20	51.25	49.33	49.83	3236963
2022-12-19	50.08	50.08	49.17	49.56	1477371
2022-12-20	49.39	49.86	48.84	49.15	1087194
2022-12-21	49.49	50.26	49.01	49.81	1474650
2022-12-22	49.09	49.20	47.52	48.73	1020555
2022-12-23	48.57	48.90	48.10	48.54	593944
2022-12-27	48.52	49.44	48.08	49.02	736453
2022-12-28	49.00	49.53	48.50	48.56	976547
2022-12-29	49.30	50.72	48.52	50.48	845220
2022-12-30	49.98	50.63	49.33	50.56	800905
2023-01-03	51.11	51.71	50.03	50.60	920495
2023-01-04	51.41	51.70	50.02	50.80	1729000
2023-01-05	50.18	50.74	49.80	50.12	840529
2023-01-06	50.87	51.56	50.27	51.50	1316344
2023-01-09	52.29	53.24	51.76	52.24	1523710
2023-01-10	52.30	52.85	51.82	52.50	1370155
2023-01-11	52.99	53.81	52.63	53.26	1436040
2023-01-12	53.43	54.42	52.82	54.14	2822623
2023-01-13	53.70	54.57	52.69	54.51	842482
2023-01-17	54.70	55.58	54.48	55.43	1012519
2023-01-18	55.75	56.47	54.32	54.36	784015
2023-01-19	53.86	54.64	53.56	54.20	712483
2023-01-20	54.24	55.85	54.24	55.79	803179
2023-01-23	56.01	57.07	55.73	56.84	827353
2023-01-24	56.48	56.93	56.18	56.28	605669
2023-01-25	55.36	56.61	55.00	56.57	723226
2023-01-26	57.23	57.48	56.25	57.21	591903
2023-01-27	57.01	58.18	56.71	58.01	815003
2023-01-30	57.28	58.01	57.02	57.09	1039639
2023-01-31	57.03	58.11	56.78	58.06	945470
2023-02-01	58.00	60.56	57.98	60.19	1001485
2023-02-02	61.26	62.01	60.82	61.71	1038996
2023-02-03	60.45	61.44	60.23	60.30	683100
2023-02-06	59.37	59.65	58.62	58.94	772590
2023-02-07	58.53	59.70	58.07	59.63	1356602
2023-02-08	58.31	58.92	55.97	56.24	2830620
2023-02-09	57.05	58.72	57.00	57.45	2007363
2023-02-10	56.73	57.18	55.23	55.68	1836772
2023-02-13	55.73	56.30	54.77	56.06	1453438
2023-02-14	55.66	56.44	55.13	55.61	1269471
2023-02-15	55.12	56.40	54.95	56.21	2174479
2023-02-16	55.29	55.80	54.94	54.97	902090
2023-02-17	54.78	55.27	53.73	55.20	882092
2023-02-21	54.32	54.54	52.90	53.12	1077781
2023-02-22	53.04	53.32	52.57	52.98	1307704
2023-02-23	53.38	53.60	52.19	52.93	952878
2023-02-24	52.25	52.33	51.29	51.78	1242603
2023-02-27	52.26	52.26	51.50	51.67	878376
2023-02-28	51.34	52.81	51.27	52.06	2673693
2023-03-01	51.98	52.62	51.81	52.33	1145614
2023-03-02	51.97	52.24	51.52	52.23	1121293
2023-03-03	52.57	54.27	52.43	54.04	1268142
2023-03-06	54.24	54.30	52.91	53.05	913934
2023-03-07	51.82	52.22	50.91	51.16	1539535
2023-03-08	51.14	51.44	50.58	51.10	1288331
2023-03-09	51.03	51.40	49.68	49.76	1627223
2023-03-10	49.54	49.66	48.00	48.28	1620600
2023-03-13	47.62	48.14	47.09	47.68	1599743
2023-03-14	48.51	48.97	47.83	48.45	1380507
2023-03-15	47.83	49.02	47.22	48.94	1677314
2023-03-16	48.72	49.75	48.64	49.45	1520322
2023-03-17	49.13	49.16	48.13	48.75	3108515
2023-03-20	48.81	49.10	48.48	48.98	1066267
2023-03-21	49.39	50.03	49.07	49.90	825281
2023-03-22	49.78	50.30	48.51	48.53	878155
2023-03-23	48.82	49.73	48.35	48.69	900826
2023-03-24	48.50	49.54	48.16	49.44	1303479
2023-03-27	49.78	50.21	49.23	49.72	968317
2023-03-28	49.67	49.95	49.32	49.90	830179
2023-03-29	50.44	51.47	50.44	51.44	1090751
2023-03-30	52.04	52.29	51.02	51.31	2344655
2023-03-31	51.57	52.47	51.45	52.42	1580585
2023-04-03	51.91	52.24	51.46	51.75	1027446
2023-04-04	51.65	52.04	50.09	50.34	1155080
2023-04-05	50.33	50.33	49.08	49.16	1001778
2023-04-06	48.80	49.31	48.18	48.96	1477916
2023-04-10	48.56	49.69	48.26	49.68	1094044
2023-04-11	49.92	50.05	49.29	49.67	1249602
2023-04-12	50.36	50.55	49.04	49.11	1102524
2023-04-13	49.52	49.88	49.09	49.78	846931
2023-04-14	49.62	50.23	48.55	48.93	783775
2023-04-17	48.83	48.90	48.34	48.69	1054734
2023-04-18	49.06	49.36	48.07	48.27	1656078
2023-04-19	47.89	48.23	47.46	47.60	1376042
2023-04-20	47.04	47.56	46.85	47.23	1034925
2023-04-21	47.23	47.60	46.92	47.46	846319
2023-04-24	47.46	47.63	46.95	47.51	937342
2023-04-25	47.14	47.14	45.67	45.82	1095624
2023-04-26	45.80	46.50	45.56	46.15	958803
2023-04-27	46.51	46.68	46.04	46.66	891931
2023-04-28	46.69	47.25	46.69	47.10	942157
2023-05-01	47.17	47.46	46.78	46.91	1323434
2023-05-02	46.71	46.75	45.43	45.98	1835618
2023-05-03	47.09	48.57	46.13	47.41	2550594
2023-05-04	47.28	47.76	46.82	47.60	1559125
2023-05-05	48.49	48.60	47.67	48.05	1242736
2023-05-08	48.06	48.19	47.45	47.55	924127
2023-05-09	47.01	47.51	46.92	47.29	925276
2023-05-10	47.71	47.89	46.96	47.66	866135
2023-05-11	47.46	47.74	46.52	46.74	825940
2023-05-12	46.90	46.95	46.34	46.74	897452
2023-05-15	46.82	47.92	46.47	47.81	734136
2023-05-16	47.50	47.75	46.61	46.70	1052555
2023-05-17	47.08	48.33	46.84	48.13	1018027
2023-05-18	48.29	48.96	47.82	48.82	832359
2023-05-19	48.87	48.87	47.61	47.86	977846
2023-05-22	47.86	48.74	47.44	48.62	797346
2023-05-23	48.14	48.81	47.39	47.53	922460
2023-05-24	47.06	47.25	46.10	46.55	995027
2023-05-25	46.91	46.92	45.93	46.40	834580
2023-05-26	46.63	47.40	46.59	47.19	961048
2023-05-30	47.75	47.93	47.17	47.46	1027981
2023-05-31	47.08	47.67	46.41	46.67	2571294
2023-06-01	46.85	48.27	46.67	48.03	1530587
2023-06-02	48.51	49.70	48.30	49.56	1269510
2023-06-05	49.50	49.56	48.41	48.52	889762
2023-06-06	48.36	49.84	48.23	49.58	751312
2023-06-07	49.85	51.41	49.78	51.17	1357838
2023-06-08	51.01	51.37	50.59	50.70	1202743
2023-06-09	50.91	51.19	49.96	50.11	848108
2023-06-12	50.25	51.08	50.00	51.01	738790
2023-06-13	51.31	52.58	51.31	52.03	1789793
2023-06-14	52.07	52.60	51.82	51.92	1257120
2023-06-15	51.50	53.18	51.35	52.92	1099829
2023-06-16	53.36	53.43	52.64	52.67	1928924
2023-06-20	52.09	52.37	51.33	51.58	989207
2023-06-21	51.12	51.32	50.56	50.67	1216158
2023-06-22	50.46	50.59	49.64	50.51	806521
2023-06-23	49.76	49.99	49.45	49.55	1113939
2023-06-26	49.76	50.86	49.66	50.61	896432
2023-06-27	50.62	51.77	50.34	51.67	805109
2023-06-28	51.52	52.44	51.42	52.28	1058359
2023-06-29	52.05	53.11	51.93	52.77	1370379
2023-06-30	53.29	53.68	52.93	52.94	1104119
2023-07-03	52.52	52.76	52.00	52.18	632103
2023-07-05	51.90	52.41	51.26	52.16	880846
2023-07-06	51.19	51.38	50.68	51.28	1015802
2023-07-07	51.34	52.43	51.13	52.07	722419
2023-07-10	51.84	52.99	51.84	52.81	587362
2023-07-11	53.00	53.41	52.78	53.14	607753
2023-07-12	53.85	53.95	53.42	53.80	880325
2023-07-13	54.00	54.15	53.74	53.99	634279
2023-07-14	53.78	53.78	53.01	53.40	732101
2023-07-17	53.40	53.99	53.20	53.72	594504
2023-07-18	53.50	53.84	52.74	53.04	1011818
2023-07-19	53.05	53.72	52.89	53.67	1178066
2023-07-20	53.39	53.39	52.16	52.37	670196
2023-07-21	52.76	53.08	52.45	52.75	768702
2023-07-24	52.81	53.36	52.81	52.95	754888
2023-07-25	53.11	53.96	53.11	53.81	680575
2023-07-26	53.54	54.27	53.27	53.94	947680
2023-07-27	54.38	54.42	53.31	53.36	964458
2023-07-28	53.98	54.17	52.80	53.07	1027450
2023-07-31	53.11	53.90	53.11	53.80	927415
2023-08-01	53.22	53.62	52.83	53.53	1362897
2023-08-02	53.06	54.02	52.70	53.76	1739599
2023-08-03	52.54	55.70	52.54	55.51	2943139
2023-08-04	55.51	56.16	54.31	55.77	3074397
2023-08-07	55.85	55.95	54.09	55.07	1521625
2023-08-08	54.66	54.66	54.12	54.53	1381118
2023-08-09	54.40	54.79	54.03	54.41	1408974
2023-08-10	54.71	55.68	54.57	55.26	1986939
2023-08-11	55.62	55.71	55.11	55.59	2015845
2023-08-14	55.35	55.88	55.23	55.52	1507001
2023-08-15	55.04	55.75	54.95	55.64	1510325
2023-08-16	55.25	55.58	53.97	54.10	2035903
2023-08-17	54.37	54.77	53.39	53.41	1064448
2023-08-18	52.66	53.01	52.35	52.78	1215256
2023-08-21	52.65	53.39	52.37	52.88	907210
2023-08-22	53.00	53.11	52.11	52.12	1108056
2023-08-23	52.19	53.24	51.78	53.22	1137170
2023-08-24	53.29	53.48	52.25	52.26	891095
2023-08-25	52.36	52.56	51.55	52.15	1382178
2023-08-28	52.46	53.31	52.39	53.26	813927
2023-08-29	53.19	54.57	52.76	54.24	1266747
2023-08-30	54.00	54.59	54.00	54.25	989858
2023-08-31	54.37	55.27	54.37	54.79	1658502
2023-09-01	55.35	55.78	54.92	55.06	1049604
2023-09-05	54.79	54.93	53.10	53.47	1032653
2023-09-06	53.35	53.55	52.55	53.04	1122791
2023-09-07	52.41	52.41	51.65	52.04	1019231
2023-09-08	52.00	52.28	50.86	50.98	1113535
2023-09-11	50.51	50.51	50.51	50.51	300
2023-09-12	50.34	51.09	50.17	50.49	904992
2023-09-13	50.35	50.79	50.19	50.37	1031590
2023-09-14	50.54	51.92	50.54	51.69	1698493
2023-09-15	51.59	51.66	51.16	51.34	2194295
2023-09-18	51.20	52.22	51.20	52.12	1013867
2023-09-19	52.20	52.57	51.73	52.31	1019595
2023-09-20	52.72	53.27	52.26	52.27	1343527
2023-09-21	51.75	51.83	50.83	50.86	1481395
2023-09-22	51.08	51.49	50.19	50.22	1217723
2023-09-25	50.12	50.76	49.91	50.16	789631
2023-09-26	49.83	50.09	49.07	49.16	788552
2023-09-27	49.50	49.75	48.80	49.21	890825
2023-09-28	49.55	53.11	49.55	52.41	2735209
2023-09-29	54.15	55.54	53.79	53.86	2734111
2023-10-02	53.53	53.68	52.55	52.84	1570674
2023-10-03	52.62	52.91	51.61	51.75	1537245
2023-10-04	51.95	52.44	51.48	52.30	1978158
2023-10-05	52.34	52.67	51.10	51.40	1005667
2023-10-06	51.09	51.84	50.57	51.34	1228605
2023-10-09	50.91	51.94	50.72	51.82	1947450
2023-10-10	51.91	52.62	51.84	52.07	1219256
2023-10-11	52.21	52.78	52.15	52.53	652135
2023-10-12	52.62	52.67	49.99	50.28	1008102
2023-10-13	50.28	50.51	49.71	49.91	981226
2023-10-16	50.15	50.79	49.73	50.70	797301
2023-10-17	50.13	51.20	50.02	50.49	1109434
2023-10-18	50.04	51.84	49.50	51.57	2827248
2023-10-19	51.73	51.99	49.35	49.53	1300669
2023-10-20	49.40	49.41	48.53	48.79	1036217
2023-10-23	48.68	49.26	48.25	48.41	612454
2023-10-24	48.59	49.00	48.14	48.45	703445
2023-10-25	48.00	48.00	46.92	47.24	1057969
2023-10-26	47.29	47.94	46.83	46.85	1225562
2023-10-27	46.92	47.00	45.81	46.08	1663679
2023-10-30	46.26	46.58	45.68	46.36	1653996
2023-10-31	46.32	47.19	46.17	47.13	1245467
2023-11-01	45.65	46.25	39.57	40.96	5519172
2023-11-02	41.28	42.53	40.72	41.84	2529919
2023-11-03	42.66	43.62	42.30	42.41	1396182
2023-11-06	42.49	42.65	41.56	41.81	1693676
2023-11-07	41.81	43.34	41.64	42.45	1861305
2023-11-08	42.45	43.31	41.96	42.02	1506714
2023-11-09	42.18	42.33	41.19	41.23	1604968
2023-11-10	41.32	41.85	40.87	41.85	1378684
2023-11-13	41.53	41.65	40.79	40.82	1665263
2023-11-14	41.95	42.63	41.43	42.54	4342805
2023-11-15	42.62	43.91	42.54	43.37	1915417
2023-11-16	43.16	43.59	42.56	42.81	2363948
2023-11-17	43.34	43.70	42.83	43.33	1832227
2023-11-20	43.38	44.15	43.33	43.93	1401500
2023-11-21	43.61	43.69	42.85	43.25	1042469
2023-11-22	43.52	43.89	43.28	43.68	868876
2023-11-24	43.60	44.22	43.52	44.14	425290
2023-11-27	43.76	44.42	43.70	44.40	1513458
2023-11-28	44.28	44.69	44.05	44.66	2274614
2023-11-29	45.02	46.17	44.89	45.92	2983886
2023-11-30	46.01	46.47	45.75	46.40	3463196
2023-12-01	46.28	47.50	46.14	47.36	1642962
2023-12-04	47.09	47.60	46.51	46.81	1417647
2023-12-05	46.41	46.41	45.61	45.94	1203913
2023-12-06	46.40	47.06	46.09	46.21	802860
2023-12-07	46.33	46.87	46.06	46.75	940403
2023-12-08	46.57	47.48	46.28	46.90	924986
2023-12-11	46.85	48.72	46.71	48.05	2275935
2023-12-12	48.10	48.55	47.67	48.09	2001200
2023-12-13	47.96	49.60	47.20	49.22	1390607
2023-12-14	49.98	51.85	49.90	51.78	2331487
2023-12-15	51.33	51.84	51.00	51.77	4135823
2023-12-18	51.85	51.95	51.34	51.65	1848689
2023-12-19	51.96	52.70	51.83	52.44	1876562
2023-12-20	52.22	52.86	51.39	51.42	848466
2023-12-21	52.01	52.40	51.59	52.36	924802
2023-12-22	52.51	53.03	52.00	52.44	785232
2023-12-26	52.46	53.27	52.44	53.19	735336
2023-12-27	53.32	53.74	53.15	53.33	727412
2023-12-28	53.35	53.65	53.08	53.64	1269567
2023-12-29	53.45	53.86	53.13	53.20	769649
2024-01-02	52.60	52.74	52.03	52.45	1145062
2024-01-03	52.05	52.05	50.51	50.58	777899
2024-01-04	50.42	51.47	50.23	51.02	1146420
2024-01-05	50.79	51.49	50.38	50.77	1125072
2024-01-08	50.77	51.69	50.48	51.64	603500
2024-01-09	51.05	51.45	50.71	51.14	892346
2024-01-10	50.98	51.15	50.52	50.95	683800
2024-01-11	50.95	51.54	50.77	51.50	686532
2024-01-12	51.83	51.99	50.78	51.26	710151
2024-01-16	50.82	50.89	50.06	50.31	1576610
2024-01-17	49.69	50.00	48.74	49.30	893630
2024-01-18	49.45	49.77	48.60	49.40	1066384
2024-01-19	49.77	50.15	48.99	50.01	817953
2024-01-22	50.40	51.06	50.24	50.48	665711
2024-01-23	50.73	51.33	50.45	51.22	1495400
2024-01-24	51.56	51.61	50.68	50.74	1065081
2024-01-25	51.24	51.78	51.02	51.69	855588
2024-01-26	51.75	51.93	50.93	50.98	742142
2024-01-29	50.88	51.66	50.60	51.58	930220
2024-01-30	52.19	52.97	51.86	52.84	2083767
2024-01-31	52.51	52.51	50.86	50.86	1555616
2024-02-01	50.93	52.52	50.59	52.39	1097536
2024-02-02	51.97	52.87	51.66	52.59	939992
2024-02-05	52.06	52.18	51.08	51.64	1351642
2024-02-06	51.87	52.15	51.49	51.69	865335
2024-02-07	51.75	52.00	51.17	51.91	1485989
2024-02-08	51.91	52.39	51.68	52.08	1031306
2024-02-09	52.09	52.64	51.73	52.51	1597402
2024-02-12	49.79	55.50	49.60	54.69	3722299
2024-02-13	54.75	57.15	54.56	55.96	4016793
2024-02-14	56.32	58.30	56.31	58.21	3573543
2024-02-15	59.03	60.41	59.00	60.15	2447211
2024-02-16	59.75	60.89	59.68	60.29	1989957
2024-02-20	59.58	60.60	59.44	60.13	2131859
2024-02-21	59.81	60.65	59.59	60.31	1954959
2024-02-22	60.67	61.92	60.05	61.40	1798298
2024-02-23	61.57	62.11	61.03	61.46	1314843
2024-02-26	61.22	62.37	61.15	61.81	1422896
2024-02-27	62.10	62.49	61.37	61.78	1116442
2024-02-28	61.33	62.46	60.70	60.91	1573206
2024-02-29	61.05	61.47	60.72	61.19	2728500
2024-03-01	61.24	62.39	60.77	62.35	1660396
2024-03-04	62.30	62.70	61.84	62.55	958491
2024-03-05	62.24	62.93	61.54	61.79	1138274
2024-03-06	62.19	62.67	61.76	62.43	1045773
2024-03-07	62.59	63.07	62.25	62.50	878457
2024-03-08	63.01	63.89	62.72	63.09	1617849
2024-03-11	63.09	63.57	62.44	62.84	1050736
2024-03-12	62.93	63.93	62.73	63.42	1073406
2024-03-13	63.45	63.81	63.13	63.33	1137288
2024-03-14	63.47	63.47	61.61	62.33	1467844
2024-03-15	61.88	62.66	61.88	62.07	2861709
2024-03-18	62.43	62.99	62.14	62.45	1019917
2024-03-19	62.22	63.56	61.95	63.47	1166556
2024-03-20	63.57	63.95	62.90	63.74	911544
2024-03-21	64.00	65.55	63.81	64.69	1114802
2024-03-22	64.40	64.71	64.11	64.20	715077
2024-03-25	64.18	64.36	62.98	63.10	1091548
2024-03-26	63.30	64.55	63.13	63.44	1460276
2024-03-27	63.61	64.18	62.48	63.30	2220078
2024-03-28	63.38	64.63	62.63	64.36	2964567
2024-04-01	64.19	64.27	63.12	63.17	909987
2024-04-02	62.79	62.99	62.20	62.83	861787
2024-04-03	62.46	63.49	62.00	62.35	1296276
2024-04-04	63.01	63.63	61.44	61.49	1208710
2024-04-05	61.25	61.74	60.85	61.45	2794043
2024-04-08	61.78	62.56	61.59	62.18	3046914
2024-04-09	62.50	63.16	62.13	62.97	1533672
2024-04-10	61.53	62.13	61.15	61.52	977785
2024-04-11	61.78	62.24	61.37	62.03	1333746
2024-04-12	61.36	61.52	60.23	60.54	1030455
2024-04-15	61.14	61.40	59.25	59.41	1018415
2024-04-16	59.08	59.32	58.61	58.92	897263
2024-04-17	59.43	59.54	58.44	58.49	852492
2024-04-18	58.53	58.69	57.75	57.86	905854
2024-04-19	58.04	58.61	57.73	57.97	843209
2024-04-22	58.78	59.26	58.05	58.94	861326
2024-04-23	58.84	60.00	58.76	59.69	808747
2024-04-24	59.53	59.89	58.97	59.51	1061077
2024-04-25	59.01	59.23	58.30	59.21	1637883
2024-04-26	59.43	60.41	59.28	60.15	790686
2024-04-29	60.14	60.71	60.14	60.67	817667
2024-04-30	60.23	60.80	59.67	60.07	1289999
2024-05-01	60.09	60.09	58.56	58.59	1074142
2024-05-02	58.96	60.22	58.32	60.09	1676718
2024-05-03	60.09	60.27	55.44	55.93	3315510
2024-05-06	56.83	56.83	55.23	56.20	3006039
2024-05-07	56.58	58.04	56.41	57.00	2326133
2024-05-08	56.55	56.76	55.82	56.54	1471234
2024-05-09	56.55	57.03	56.44	56.78	1286629
2024-05-10	56.96	57.27	56.49	56.80	1034709
2024-05-13	57.18	57.66	57.01	57.06	1066099
2024-05-14	57.55	57.87	57.04	57.09	1175710
2024-05-15	57.54	57.76	57.07	57.68	1119138
2024-05-16	57.38	57.68	56.88	57.25	1880779
2024-05-17	57.71	57.71	56.47	57.09	1180673
2024-05-20	56.93	57.43	56.71	57.32	1075697
2024-05-21	56.79	57.48	56.79	57.30	967917
2024-05-22	57.48	58.62	57.42	57.60	2216927
2024-05-23	57.69	57.69	56.69	56.87	847702
2024-05-24	57.37	57.37	56.62	56.80	671234
2024-05-28	56.80	56.80	55.69	55.82	976585
2024-05-29	55.27	56.16	55.14	55.70	1036606
2024-05-30	55.81	56.02	55.43	55.50	973691
2024-05-31	55.49	55.90	54.80	55.68	1994354
2024-06-03	55.68	55.92	53.90	54.50	1409329
2024-06-04	54.26	54.56	53.92	54.00	918638
2024-06-05	54.35	54.66	53.91	54.44	1428303
2024-06-06	54.44	55.60	54.05	55.57	1779710
2024-06-07	55.20	55.65	54.46	54.99	1520436
2024-06-10	54.62	55.50	54.39	55.36	1509624
2024-06-11	55.28	55.57	54.89	55.30	5166806
2024-06-12	56.23	56.66	55.76	56.09	1289655
2024-06-13	55.98	55.98	55.22	55.72	755712
2024-06-14	55.42	55.42	54.16	54.81	1013807
2024-06-17	54.81	55.78	54.38	55.72	1180413
2024-06-18	55.72	55.72	55.08	55.51	1148606
2024-06-20	55.73	55.99	55.12	55.75	1050766
2024-06-21	55.72	56.35	55.09	56.14	3544378
2024-06-24	56.01	56.92	55.80	56.13	922198
2024-06-25	55.98	56.30	55.04	55.54	843084
2024-06-26	55.28	55.51	54.39	55.18	929920
2024-06-27	54.27	55.61	54.27	55.42	700426
2024-06-28	55.57	56.24	55.30	55.92	1390794
2024-07-01	55.86	56.00	55.33	55.69	1413249
2024-07-02	55.86	56.90	55.54	56.22	935478
2024-07-03	56.27	56.51	55.51	55.51	839432
2024-07-05	55.55	56.16	55.22	55.89	717735
2024-07-08	56.12	56.70	55.79	56.29	742151
2024-07-09	56.20	56.20	55.18	55.23	754395
2024-07-10	55.32	55.65	54.97	55.35	849106
2024-07-11	55.81	56.46	55.46	56.25	938104
2024-07-12	56.51	57.82	56.22	57.35	971684
2024-07-15	57.35	57.89	57.00	57.29	851686
2024-07-16	57.55	58.71	57.28	58.61	786751
2024-07-17	58.32	59.00	58.09	58.15	852671
2024-07-18	57.98	58.52	57.10	57.27	1311489
2024-07-19	57.47	57.57	55.69	55.98	845173
2024-07-22	56.40	57.32	56.21	57.30	778867
2024-07-23	57.16	57.51	56.96	57.11	678209
2024-07-24	57.11	57.49	55.58	55.70	1321293
2024-07-25	55.70	55.88	54.66	54.70	2067494
2024-07-26	54.92	55.39	54.57	55.36	1258068
2024-07-29	55.54	55.54	54.79	55.00	944658
2024-07-30	55.46	55.71	53.93	54.20	1506166
2024-07-31	54.91	55.45	54.42	54.54	2281717
2024-08-01	54.54	54.71	52.38	52.51	1576871
2024-08-02	51.39	51.48	50.03	50.86	2058111
2024-08-05	49.47	50.28	48.65	49.82	2171744
2024-08-06	50.35	52.72	49.84	51.53	2698561
2024-08-07	52.06	53.12	50.52	50.59	2821191
2024-08-08	50.77	51.74	50.76	51.54	1289335
2024-08-09	51.61	51.95	51.03	51.65	1286625
2024-08-12	51.53	52.45	51.30	52.11	2137704
2024-08-13	52.47	53.42	52.22	52.64	1423592
2024-08-14	52.74	53.49	52.54	53.17	1230483
2024-08-15	54.00	54.13	53.46	54.04	1402993
2024-08-16	53.78	54.70	53.46	54.37	840093
2024-08-19	54.74	55.95	54.72	55.89	1236076
2024-08-20	56.00	56.40	55.87	56.09	1180809
2024-08-21	56.38	56.59	55.88	56.48	705456
2024-08-22	56.48	56.74	55.92	56.05	863705
2024-08-23	56.56	57.08	56.40	56.99	696642
2024-08-26	57.08	57.46	56.62	56.71	552395
2024-08-27	56.31	56.73	56.11	56.60	659556
2024-08-28	56.50	56.83	56.04	56.13	798426
2024-08-29	56.20	57.09	55.91	56.35	795819
2024-08-30	56.81	57.01	56.45	56.69	1581330
2024-09-03	56.10	56.50	54.78	54.94	1328910
2024-09-04	54.81	55.59	54.76	55.49	1325625
2024-09-05	55.35	55.88	55.01	55.78	1294350
2024-09-06	55.81	55.97	54.09	54.15	2296679
2024-09-09	54.73	55.58	54.11	54.31	1185571
2024-09-10	54.42	55.32	53.82	55.22	1385000
2024-09-11	55.13	55.61	53.57	54.91	1125249
2024-09-12	55.11	55.80	54.76	55.68	880238
2024-09-13	55.96	56.78	55.93	56.50	750165
2024-09-16	56.59	58.70	56.59	58.41	1284074
2024-09-17	58.50	59.09	58.12	58.31	1070688
2024-09-18	58.49	59.12	57.69	58.05	1020754
2024-09-19	59.50	60.63	59.04	60.20	1410710
2024-09-20	59.88	59.93	57.93	58.57	4155802
2024-09-23	58.85	59.09	58.33	58.57	982970
2024-09-24	58.67	58.91	58.09	58.52	994605
2024-09-25	58.38	59.41	58.38	59.12	1751581
2024-09-26	59.83	60.72	59.78	60.51	1803682
2024-09-27	60.94	62.64	60.88	61.65	2065879
2024-09-30	61.35	62.14	61.10	62.09	1648229
2024-10-01	61.80	61.80	60.03	60.79	2284926
2024-10-02	60.76	62.87	60.65	62.48	2491364
2024-10-03	62.07	62.64	61.30	61.59	1479824
2024-10-04	62.48	62.60	61.33	62.14	1110248
2024-10-07	61.97	62.10	61.16	61.51	1093697
2024-10-08	61.29	61.68	61.15	61.48	950144
2024-10-09	61.64	62.54	61.36	62.23	770289
2024-10-10	62.04	62.08	61.31	61.74	1027202
2024-10-11	61.72	63.21	61.72	63.01	1436370
2024-10-14	62.98	63.26	62.54	63.05	725610
2024-10-15	63.09	63.33	61.64	61.72	874152
2024-10-16	61.75	61.99	61.02	61.07	930771
2024-10-17	61.17	61.50	60.57	61.43	798972
2024-10-18	61.62	61.86	61.25	61.77	755269
2024-10-21	61.77	61.78	60.67	60.77	540365
2024-10-22	60.30	60.63	60.11	60.21	666647
2024-10-23	60.10	60.50	59.52	60.30	726768
2024-10-24	60.60	60.95	60.05	60.56	904354
2024-10-25	60.82	61.25	60.80	60.90	725077
2024-10-28	61.19	61.86	61.09	61.35	748654
2024-10-29	61.03	61.83	61.00	61.66	874104
2024-10-30	61.63	62.17	61.32	61.36	923156
2024-10-31	61.31	61.52	60.33	60.50	1120510
2024-11-01	60.64	61.85	60.46	61.21	896212
2024-11-04	60.83	61.84	60.75	61.31	838410
2024-11-05	60.99	61.62	60.48	61.62	1173695
2024-11-06	65.01	73.17	65.01	72.64	4369132
2024-11-07	72.65	73.09	71.31	72.14	1719899
2024-11-08	71.37	73.03	71.17	72.65	1395675
2024-11-11	73.00	73.81	72.39	73.36	918560
2024-11-12	73.27	74.22	72.58	72.81	1286998
2024-11-13	72.70	73.21	72.21	72.61	1431098
2024-11-14	71.95	72.56	70.59	70.74	949915
2024-11-15	70.29	70.88	69.57	70.62	1155009
2024-11-18	70.69	70.81	69.44	69.88	1420029
2024-11-19	69.06	70.00	68.91	69.67	1189558
2024-11-20	70.00	70.51	69.14	70.48	1263276
2024-11-21	70.50	72.13	70.40	71.43	1643403
2024-11-22	71.32	72.52	71.00	72.32	1519570
2024-11-25	72.65	74.12	72.44	72.95	1597817
2024-11-26	72.68	72.80	72.19	72.37	1006058
2024-11-27	72.40	72.82	72.15	72.43	917428
2024-11-29	72.29	73.42	72.27	72.97	561091
2024-12-02	72.91	73.37	72.34	73.08	1151770
2024-12-03	73.17	74.56	72.83	73.95	1520326
2024-12-04	76.90	76.97	74.39	75.28	2152688
2024-12-05	75.58	75.79	74.48	75.40	1816971
2024-12-06	75.73	75.92	74.58	74.86	1131514
2024-12-09	74.98	75.61	74.01	74.61	1000731
2024-12-10	74.84	75.79	73.81	74.12	1394251
2024-12-11	74.33	74.47	73.34	73.96	1429253
2024-12-12	73.62	75.56	73.62	74.87	1856247
2024-12-13	74.41	74.97	73.26	73.59	1086890
2024-12-16	74.05	74.98	73.72	74.24	1368884
2024-12-17	73.77	73.87	72.53	72.89	1218332
2024-12-18	73.00	73.71	70.44	70.69	1665537
2024-12-19	70.88	71.58	70.53	70.74	1406718
2024-12-20	70.43	72.10	70.05	71.64	3454388
2024-12-23	71.65	71.83	70.59	71.17	854523
2024-12-24	70.96	71.97	70.96	71.87	268813
2024-12-26	71.51	72.39	71.36	72.30	500473
2024-12-27	71.75	72.56	70.88	71.20	608748
2024-12-30	70.55	71.16	69.65	70.43	754978
2024-12-31	70.68	71.03	70.31	70.66	672748
2025-01-02	70.71	71.08	69.23	69.71	1340536
2025-01-03	70.28	70.82	69.71	70.57	939035
2025-01-06	70.62	72.28	70.30	71.10	1412048
2025-01-07	71.26	73.16	71.26	72.02	2115123
2025-01-08	71.42	72.65	71.03	72.54	1153815
2025-01-10	71.66	72.38	70.05	70.23	1714843
2025-01-13	69.21	70.40	68.49	70.27	1033499
2025-01-14	70.28	72.07	70.22	71.56	1173371
2025-01-15	72.95	73.18	72.17	72.72	823765
2025-01-16	72.85	74.13	72.72	73.90	1114701
2025-01-17	74.94	75.13	74.15	74.92	1010659
2025-01-21	75.50	76.51	75.31	76.43	1341898
2025-01-22	76.74	77.73	76.16	77.40	1098617
2025-01-23	77.12	77.57	76.44	77.49	1210375
2025-01-24	77.50	77.78	77.00	77.42	895282
2025-01-27	75.31	76.83	75.31	75.96	2052132
2025-01-28	76.03	76.03	74.45	75.27	1303364
2025-01-29	75.42	75.58	74.41	74.77	1212458
2025-01-30	75.69	76.32	74.97	75.38	1305543
2025-01-31	75.27	76.33	74.47	74.96	1373663
2025-02-03	73.86	74.39	72.39	74.12	1553451
2025-02-04	73.72	74.45	73.64	74.35	1655119
2025-02-05	74.51	75.17	74.11	75.07	1224923
2025-02-06	75.38	75.65	74.75	75.37	1206839
2025-02-07	75.38	75.66	74.05	74.36	906120
2025-02-10	74.76	74.76	74.11	74.36	834659
2025-02-11	73.70	74.64	73.66	73.83	830715
2025-02-12	72.80	73.45	72.05	73.29	891281
2025-02-13	73.72	73.72	72.62	73.66	1154205
2025-02-14	73.65	74.41	73.42	74.29	1229347
2025-02-18	74.49	75.15	73.82	75.14	2385530
2025-02-19	75.92	76.88	75.05	75.57	2454739
2025-02-20	76.13	76.39	72.36	73.21	1997325
2025-02-21	73.24	74.63	71.11	71.47	1852437
2025-02-24	71.77	71.95	69.86	70.93	1416782
2025-02-25	71.08	72.19	70.88	71.36	2066717
2025-02-26	71.62	72.31	71.30	71.39	1724592
2025-02-27	71.35	72.67	70.51	70.68	1833441
2025-02-28	70.85	72.18	70.72	71.98	2966540
2025-03-03	72.51	73.04	69.42	69.68	1878563
2025-03-04	68.98	69.74	67.08	68.45	2016701
2025-03-05	68.28	69.80	68.11	69.49	2160805
2025-03-06	68.51	69.45	67.38	67.65	1751203
2025-03-07	67.28	69.33	66.36	69.06	2360443
2025-03-10	68.08	68.81	65.88	66.51	1998669
2025-03-11	66.79	67.94	65.76	66.49	2221327
2025-03-12	67.42	68.31	66.89	67.36	1808067
2025-03-13	67.04	68.23	66.07	66.39	1996423
2025-03-14	67.40	69.78	67.25	69.39	1878154
2025-03-17	69.33	71.35	69.09	70.25	2284344
2025-03-18	69.95	71.03	69.78	70.19	2036355
2025-03-19	70.24	72.59	70.19	71.64	2041608
2025-03-20	70.99	71.90	70.60	70.68	1790734
2025-03-21	69.94	70.74	69.59	70.54	3050146
2025-03-24	72.00	72.46	71.52	72.07	1168079
2025-03-25	72.07	72.27	70.23	70.48	1269063
2025-03-26	70.52	70.88	68.76	68.94	932863
2025-03-27	68.50	68.54	67.04	67.98	1242305
2025-03-28	67.88	67.95	65.34	65.52	1409575
2025-03-31	64.69	65.94	63.76	65.65	1704769
2025-04-01	65.08	65.75	64.18	65.38	1955847
2025-04-02	64.47	66.82	64.47	66.51	1289872
2025-04-03	63.58	63.58	59.44	60.28	1812174
2025-04-04	58.01	58.50	55.45	56.51	1922292
2025-04-07	54.97	58.32	52.91	56.02	4607741
2025-04-08	58.19	58.73	54.16	55.12	1697714
2025-04-09	54.30	62.00	53.63	61.49	2375293
2025-04-10	58.66	59.40	56.20	58.04	1791563
2025-04-11	57.45	58.54	56.19	58.22	1759059
2025-04-14	59.51	60.13	58.57	59.49	1204524
2025-04-15	59.52	60.26	59.24	59.59	994919
2025-04-16	58.55	59.02	57.43	58.28	1163886
2025-04-17	58.96	58.96	57.99	58.23	1252181
2025-04-21	57.53	57.71	55.55	56.22	820438
2025-04-22	56.99	58.24	56.33	58.01	1291239
2025-04-23	60.16	61.75	59.30	59.51	1228037
2025-04-24	59.60	61.73	59.60	61.65	1251005

Explore More About TRMB

Coins representing dividend payouts and trends

TRMB Dividend History

Discover Trimble 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

TRMB Stock Split History

Discover Trimble 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

TRMB Historical Prices

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

Web Analytics