ROL Historical Prices

Summary

Key Stock Metrics

45.34

(January 7, 2025)

52-Week Low

58.65

(June 3, 2025)

52-Week High

58.65

(June 3, 2025)

All-Time High

56.44

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-22	1.35	1.38	1.35	1.37	601390
1993-09-23	1.36	1.40	1.35	1.40	731226
1993-09-24	1.40	1.40	1.39	1.39	170842
1993-09-27	1.39	1.42	1.39	1.40	536464
1993-09-28	1.40	1.40	1.38	1.38	292135
1993-09-29	1.39	1.39	1.36	1.38	240877
1993-09-30	1.38	1.40	1.38	1.40	967012
1993-10-01	1.40	1.40	1.38	1.39	276775
1993-10-04	1.40	1.41	1.40	1.40	355353
1993-10-05	1.40	1.40	1.38	1.38	175968
1993-10-06	1.39	1.39	1.38	1.38	254546
1993-10-07	1.38	1.38	1.38	1.38	473246
1993-10-08	1.38	1.38	1.37	1.38	418571
1993-10-11	1.37	1.37	1.36	1.36	153756
1993-10-12	1.37	1.37	1.36	1.37	531338
1993-10-13	1.37	1.37	1.36	1.36	293861
1993-10-14	1.37	1.38	1.35	1.38	753438
1993-10-15	1.38	1.40	1.38	1.39	411736
1993-10-18	1.38	1.38	1.36	1.36	1084888
1993-10-19	1.36	1.36	1.33	1.33	1231827
1993-10-20	1.33	1.36	1.33	1.36	290443
1993-10-21	1.36	1.37	1.36	1.37	203305
1993-10-22	1.37	1.38	1.36	1.36	244294
1993-10-25	1.36	1.37	1.32	1.32	1086597
1993-10-26	1.31	1.32	1.31	1.32	961869
1993-10-27	1.32	1.42	1.32	1.42	859354
1993-10-28	1.43	1.43	1.40	1.43	821782
1993-10-29	1.41	1.42	1.40	1.40	767107
1993-11-01	1.40	1.40	1.38	1.38	1491499
1993-11-02	1.38	1.38	1.36	1.38	956761
1993-11-03	1.38	1.38	1.34	1.35	649231
1993-11-04	1.33	1.34	1.30	1.30	900360
1993-11-05	1.29	1.32	1.27	1.31	370730
1993-11-08	1.32	1.33	1.32	1.33	509126
1993-11-09	1.35	1.37	1.34	1.34	550133
1993-11-10	1.35	1.38	1.35	1.38	427114
1993-11-11	1.38	1.40	1.38	1.40	765398
1993-11-12	1.40	1.40	1.39	1.40	584304
1993-11-15	1.40	1.40	1.38	1.40	181093
1993-11-16	1.40	1.54	1.40	1.52	4047436
1993-11-17	1.51	1.52	1.49	1.49	1800755
1993-11-18	1.49	1.54	1.49	1.54	1380458
1993-11-19	1.55	1.55	1.51	1.54	1394127
1993-11-22	1.52	1.53	1.49	1.52	592830
1993-11-23	1.52	1.57	1.51	1.55	700472
1993-11-24	1.54	1.57	1.54	1.57	611642
1993-11-26	1.56	1.57	1.55	1.55	107624
1993-11-29	1.55	1.55	1.51	1.51	222100
1993-11-30	1.51	1.51	1.49	1.49	862771
1993-12-01	1.50	1.55	1.50	1.54	392942
1993-12-02	1.54	1.56	1.54	1.55	538155
1993-12-03	1.56	1.57	1.54	1.56	811530
1993-12-06	1.55	1.62	1.55	1.59	1387292
1993-12-07	1.60	1.60	1.57	1.57	1710199
1993-12-08	1.57	1.57	1.53	1.53	504000
1993-12-09	1.54	1.55	1.53	1.54	403193
1993-12-10	1.53	1.54	1.52	1.53	386108
1993-12-13	1.53	1.54	1.50	1.51	466411
1993-12-14	1.50	1.51	1.50	1.51	391233
1993-12-15	1.51	1.56	1.51	1.56	615059
1993-12-16	1.56	1.59	1.55	1.58	691929
1993-12-17	1.58	1.59	1.58	1.59	997750
1993-12-20	1.59	1.60	1.58	1.60	324615
1993-12-21	1.60	1.60	1.59	1.59	350227
1993-12-22	1.59	1.61	1.59	1.61	324615
1993-12-23	1.60	1.62	1.60	1.62	339975
1993-12-27	1.61	1.61	1.60	1.60	117875
1993-12-28	1.61	1.62	1.60	1.61	128127
1993-12-29	1.60	1.61	1.59	1.59	309221
1993-12-30	1.59	1.59	1.58	1.59	145213
1993-12-31	1.59	1.59	1.59	1.59	177659
1994-01-03	1.58	1.58	1.57	1.57	767107
1994-01-04	1.58	1.63	1.58	1.63	1090014
1994-01-05	1.64	1.65	1.62	1.64	948201
1994-01-06	1.64	1.66	1.64	1.66	664591
1994-01-07	1.65	1.67	1.65	1.66	558658
1994-01-10	1.66	1.66	1.64	1.64	218665
1994-01-11	1.63	1.65	1.63	1.64	254546
1994-01-12	1.65	1.65	1.63	1.64	410028
1994-01-13	1.65	1.68	1.63	1.68	512543
1994-01-14	1.68	1.70	1.67	1.70	782484
1994-01-17	1.68	1.72	1.68	1.72	726101
1994-01-18	1.70	1.71	1.70	1.71	934532
1994-01-19	1.70	1.73	1.70	1.71	970429
1994-01-20	1.71	1.73	1.70	1.72	423697
1994-01-21	1.73	1.74	1.73	1.73	1071219
1994-01-24	1.71	1.72	1.70	1.70	726101
1994-01-25	1.70	1.70	1.66	1.66	461286
1994-01-26	1.65	1.66	1.64	1.64	339975
1994-01-27	1.65	1.69	1.65	1.69	1040465
1994-01-28	1.69	1.69	1.67	1.68	951618
1994-01-31	1.68	1.68	1.66	1.67	196471
1994-02-01	1.67	1.70	1.67	1.68	357061
1994-02-02	1.68	1.69	1.67	1.67	155464
1994-02-03	1.67	1.67	1.66	1.66	232334
1994-02-04	1.66	1.67	1.65	1.65	454451
1994-02-07	1.64	1.66	1.63	1.65	386108
1994-02-08	1.66	1.67	1.65	1.67	121293
1994-02-09	1.67	1.70	1.66	1.70	307529
1994-02-10	1.70	1.73	1.70	1.73	208431
1994-02-11	1.73	1.73	1.70	1.72	307529
1994-02-14	1.71	1.73	1.71	1.73	295552
1994-02-15	1.73	1.76	1.73	1.73	758564
1994-02-16	1.73	1.74	1.73	1.74	843994
1994-02-17	1.74	1.74	1.73	1.73	1573512
1994-02-18	1.73	1.73	1.71	1.73	246003
1994-02-22	1.72	1.72	1.71	1.71	379290
1994-02-23	1.72	1.73	1.71	1.73	338284
1994-02-24	1.72	1.73	1.71	1.71	628728
1994-02-25	1.72	1.73	1.72	1.73	615059
1994-02-28	1.73	1.73	1.72	1.72	727809
1994-03-01	1.72	1.73	1.71	1.73	558658
1994-03-02	1.72	1.72	1.70	1.71	635562
1994-03-03	1.70	1.72	1.70	1.71	170842
1994-03-04	1.70	1.72	1.70	1.71	121293
1994-03-07	1.71	1.76	1.71	1.76	259672
1994-03-08	1.75	1.76	1.74	1.76	336558
1994-03-09	1.76	1.76	1.73	1.75	457868
1994-03-10	1.74	1.75	1.73	1.73	678260
1994-03-11	1.73	1.73	1.73	1.73	445908
1994-03-14	1.73	1.76	1.73	1.75	538155
1994-03-15	1.74	1.76	1.74	1.75	493749
1994-03-16	1.76	1.76	1.74	1.76	355353
1994-03-17	1.76	1.78	1.76	1.78	319472
1994-03-18	1.80	1.80	1.77	1.79	574053
1994-03-21	1.79	1.79	1.77	1.79	246003
1994-03-22	1.79	1.79	1.68	1.68	1925482
1994-03-23	1.70	1.73	1.70	1.71	1013127
1994-03-24	1.71	1.72	1.70	1.72	350227
1994-03-25	1.73	1.76	1.68	1.68	357061
1994-03-28	1.69	1.69	1.63	1.64	642397
1994-03-29	1.64	1.64	1.62	1.62	208431
1994-03-30	1.61	1.64	1.59	1.63	387816
1994-03-31	1.62	1.62	1.57	1.59	785901
1994-04-04	1.58	1.58	1.56	1.56	476663
1994-04-05	1.57	1.63	1.57	1.63	462994
1994-04-06	1.64	1.64	1.60	1.61	756855
1994-04-07	1.62	1.65	1.62	1.65	338284
1994-04-08	1.65	1.66	1.64	1.65	339975
1994-04-11	1.65	1.65	1.64	1.64	480080
1994-04-12	1.65	1.66	1.64	1.65	104207
1994-04-13	1.65	1.65	1.63	1.63	227225
1994-04-14	1.63	1.63	1.60	1.60	240877
1994-04-15	1.61	1.62	1.60	1.62	153756
1994-04-18	1.62	1.62	1.61	1.61	249437
1994-04-19	1.61	1.62	1.58	1.59	1358246
1994-04-20	1.59	1.59	1.59	1.59	843994
1994-04-21	1.59	1.61	1.58	1.60	251129
1994-04-22	1.60	1.62	1.60	1.62	208431
1994-04-25	1.62	1.63	1.61	1.62	280192
1994-04-26	1.63	1.65	1.63	1.65	473246
1994-04-28	1.64	1.65	1.64	1.64	806404
1994-04-29	1.64	1.65	1.62	1.63	247711
1994-05-02	1.62	1.65	1.62	1.65	194762
1994-05-03	1.64	1.64	1.62	1.62	514252
1994-05-04	1.61	1.61	1.59	1.60	182802
1994-05-05	1.59	1.60	1.58	1.59	433948
1994-05-06	1.59	1.59	1.57	1.58	502292
1994-05-09	1.57	1.58	1.55	1.55	380982
1994-05-10	1.55	1.56	1.54	1.54	457868
1994-05-11	1.55	1.57	1.55	1.56	162299
1994-05-12	1.57	1.57	1.56	1.57	244294
1994-05-13	1.57	1.57	1.56	1.57	145213
1994-05-16	1.56	1.56	1.54	1.54	206722
1994-05-17	1.54	1.56	1.54	1.56	148630
1994-05-18	1.56	1.58	1.56	1.58	348536
1994-05-19	1.59	1.60	1.59	1.60	223808
1994-05-20	1.59	1.61	1.59	1.59	129836
1994-05-23	1.59	1.60	1.55	1.56	365621
1994-05-24	1.56	1.56	1.54	1.54	266523
1994-05-25	1.54	1.54	1.54	1.54	287009
1994-05-26	1.54	1.54	1.52	1.52	840576
1994-05-27	1.52	1.53	1.52	1.53	498875
1994-05-31	1.53	1.56	1.53	1.56	174259
1994-06-01	1.56	1.56	1.55	1.55	363896
1994-06-02	1.54	1.58	1.54	1.58	570636
1994-06-03	1.58	1.62	1.58	1.61	524504
1994-06-06	1.61	1.62	1.60	1.61	1131020
1994-06-07	1.61	1.61	1.59	1.59	199888
1994-06-08	1.61	1.61	1.60	1.61	410028
1994-06-09	1.60	1.61	1.58	1.59	249437
1994-06-10	1.60	1.61	1.60	1.61	225517
1994-06-13	1.59	1.60	1.58	1.59	785901
1994-06-14	1.59	1.59	1.56	1.56	358787
1994-06-15	1.54	1.54	1.48	1.49	1430007
1994-06-16	1.49	1.49	1.43	1.46	1230119
1994-06-17	1.47	1.49	1.47	1.48	936258
1994-06-20	1.49	1.49	1.48	1.49	683403
1994-06-21	1.49	1.49	1.45	1.46	524504
1994-06-22	1.46	1.47	1.44	1.47	1428298
1994-06-23	1.46	1.48	1.46	1.46	519378
1994-06-24	1.47	1.47	1.45	1.45	587722
1994-06-27	1.45	1.47	1.45	1.47	724392
1994-06-28	1.47	1.49	1.46	1.47	433948
1994-06-29	1.47	1.48	1.46	1.47	411736
1994-06-30	1.47	1.47	1.43	1.43	620168
1994-07-01	1.43	1.43	1.40	1.40	1592323
1994-07-05	1.40	1.40	1.40	1.40	1337743
1994-07-06	1.40	1.40	1.37	1.38	350227
1994-07-07	1.37	1.38	1.36	1.38	1127603
1994-07-08	1.38	1.40	1.38	1.38	451034
1994-07-11	1.39	1.39	1.37	1.38	372456
1994-07-12	1.37	1.40	1.36	1.40	1088305
1994-07-13	1.40	1.41	1.40	1.41	232334
1994-07-14	1.42	1.45	1.41	1.42	644088
1994-07-15	1.42	1.43	1.42	1.43	1653816
1994-07-18	1.43	1.43	1.40	1.42	249437
1994-07-19	1.42	1.42	1.41	1.42	228934
1994-07-20	1.43	1.43	1.42	1.42	363896
1994-07-21	1.42	1.43	1.41	1.41	515961
1994-07-22	1.41	1.41	1.39	1.40	1055842
1994-07-25	1.40	1.41	1.40	1.40	1313840
1994-07-26	1.40	1.41	1.40	1.41	695346
1994-07-27	1.41	1.41	1.40	1.40	343393
1994-07-28	1.40	1.40	1.40	1.40	310946
1994-07-29	1.40	1.41	1.39	1.40	886691
1994-08-01	1.40	1.40	1.40	1.40	232334
1994-08-02	1.41	1.43	1.41	1.42	801279
1994-08-03	1.43	1.44	1.42	1.43	656065
1994-08-04	1.42	1.42	1.40	1.40	473246
1994-08-05	1.40	1.42	1.40	1.41	1392418
1994-08-08	1.41	1.42	1.40	1.40	512543
1994-08-09	1.41	1.41	1.37	1.37	919172
1994-08-10	1.37	1.41	1.37	1.40	1101974
1994-08-11	1.41	1.42	1.40	1.40	1131020
1994-08-12	1.41	1.41	1.40	1.40	355353
1994-08-15	1.40	1.41	1.39	1.40	1465888
1994-08-16	1.40	1.43	1.40	1.43	425405
1994-08-17	1.44	1.44	1.43	1.44	175968
1994-08-18	1.43	1.44	1.43	1.43	929423
1994-08-19	1.43	1.43	1.42	1.43	758564
1994-08-22	1.43	1.43	1.42	1.43	114458
1994-08-23	1.43	1.43	1.40	1.40	1500059
1994-08-24	1.40	1.40	1.38	1.39	3054811
1994-08-25	1.39	1.40	1.38	1.40	657757
1994-08-26	1.38	1.43	1.38	1.42	994333
1994-08-29	1.43	1.44	1.40	1.42	567218
1994-08-30	1.42	1.46	1.40	1.46	1096848
1994-08-31	1.46	1.49	1.46	1.48	760272
1994-09-01	1.48	1.49	1.46	1.46	437365
1994-09-02	1.46	1.48	1.46	1.46	172550
1994-09-06	1.46	1.47	1.45	1.45	97372
1994-09-07	1.43	1.46	1.43	1.46	1230119
1994-09-08	1.46	1.50	1.46	1.48	748312
1994-09-09	1.47	1.48	1.46	1.48	1149815
1994-09-12	1.48	1.49	1.48	1.48	495458
1994-09-13	1.48	1.49	1.48	1.49	403193
1994-09-14	1.49	1.51	1.47	1.51	1194221
1994-09-15	1.51	1.53	1.50	1.53	505709
1994-09-16	1.53	1.53	1.51	1.51	1568403
1994-09-19	1.51	1.51	1.50	1.51	408319
1994-09-20	1.50	1.51	1.49	1.50	965287
1994-09-21	1.51	1.51	1.48	1.49	1296737
1994-09-22	1.49	1.50	1.49	1.49	169133
1994-09-23	1.49	1.50	1.49	1.49	1394127
1994-09-26	1.49	1.51	1.47	1.49	1836635
1994-09-27	1.48	1.49	1.46	1.47	510835
1994-09-28	1.47	1.48	1.45	1.46	1160049
1994-09-29	1.46	1.46	1.45	1.46	99081
1994-09-30	1.46	1.49	1.46	1.49	129836
1994-10-03	1.49	1.49	1.46	1.47	300678
1994-10-04	1.46	1.47	1.42	1.42	310946
1994-10-05	1.42	1.42	1.39	1.39	304112
1994-10-06	1.39	1.40	1.37	1.37	791027
1994-10-07	1.36	1.40	1.36	1.40	1023379
1994-10-10	1.40	1.41	1.39	1.41	662900
1994-10-11	1.42	1.43	1.42	1.42	261380
1994-10-12	1.42	1.43	1.41	1.42	370730
1994-10-13	1.42	1.43	1.39	1.40	565493
1994-10-14	1.40	1.40	1.38	1.38	370730
1994-10-17	1.39	1.39	1.35	1.37	2583240
1994-10-18	1.36	1.37	1.35	1.36	937949
1994-10-19	1.35	1.38	1.35	1.37	2139039
1994-10-20	1.38	1.38	1.36	1.38	269940
1994-10-21	1.38	1.39	1.38	1.38	126418
1994-10-24	1.38	1.38	1.37	1.37	163990
1994-10-25	1.36	1.38	1.35	1.38	678260
1994-10-26	1.38	1.40	1.38	1.40	421988
1994-10-27	1.39	1.39	1.38	1.38	146921
1994-10-28	1.38	1.40	1.38	1.40	396359
1994-10-31	1.40	1.40	1.37	1.37	519378
1994-11-01	1.37	1.38	1.35	1.35	936258
1994-11-02	1.35	1.35	1.35	1.35	548407
1994-11-03	1.35	1.37	1.35	1.35	307529
1994-11-04	1.35	1.39	1.35	1.38	1129312
1994-11-07	1.38	1.38	1.38	1.38	934532
1994-11-08	1.38	1.38	1.38	1.38	575744
1994-11-09	1.38	1.39	1.38	1.38	864497
1994-11-10	1.39	1.39	1.38	1.38	717558
1994-11-11	1.38	1.38	1.38	1.38	1189112
1994-11-14	1.38	1.38	1.37	1.38	638979
1994-11-15	1.38	1.40	1.38	1.39	1047299
1994-11-16	1.38	1.39	1.38	1.39	194762
1994-11-17	1.38	1.39	1.38	1.39	640671
1994-11-18	1.38	1.40	1.38	1.40	796153
1994-11-21	1.41	1.42	1.40	1.40	700472
1994-11-22	1.40	1.40	1.38	1.38	992624
1994-11-23	1.37	1.38	1.35	1.35	410028
1994-11-25	1.36	1.36	1.34	1.35	476663
1994-11-28	1.35	1.35	1.34	1.35	223808
1994-11-29	1.35	1.35	1.33	1.33	252854
1994-11-30	1.33	1.33	1.31	1.32	760272
1994-12-01	1.31	1.31	1.29	1.29	849102
1994-12-02	1.29	1.31	1.29	1.30	867914
1994-12-05	1.31	1.33	1.31	1.33	305804
1994-12-06	1.33	1.36	1.33	1.35	1289902
1994-12-07	1.36	1.37	1.35	1.35	314347
1994-12-08	1.35	1.35	1.33	1.33	283609
1994-12-09	1.33	1.35	1.33	1.35	155464
1994-12-12	1.35	1.36	1.34	1.35	298969
1994-12-13	1.35	1.35	1.29	1.29	621893
1994-12-14	1.30	1.33	1.30	1.33	603082
1994-12-15	1.32	1.33	1.30	1.33	524504
1994-12-16	1.32	1.33	1.29	1.29	936258
1994-12-19	1.31	1.34	1.31	1.32	838851
1994-12-20	1.32	1.32	1.30	1.30	488623
1994-12-21	1.31	1.31	1.29	1.30	1337743
1994-12-22	1.30	1.31	1.29	1.30	1539357
1994-12-23	1.30	1.36	1.30	1.36	1768292
1994-12-27	1.37	1.37	1.34	1.35	888417
1994-12-28	1.35	1.36	1.34	1.35	661174
1994-12-29	1.34	1.35	1.32	1.33	498875
1994-12-30	1.33	1.35	1.32	1.35	456160
1995-01-03	1.34	1.35	1.32	1.35	531338
1995-01-04	1.35	1.35	1.34	1.35	167425
1995-01-05	1.35	1.35	1.32	1.32	220391
1995-01-06	1.32	1.32	1.32	1.32	1216450
1995-01-09	1.32	1.32	1.32	1.32	539881
1995-01-10	1.32	1.32	1.31	1.32	534738
1995-01-11	1.33	1.33	1.31	1.32	408319
1995-01-12	1.31	1.32	1.29	1.30	346810
1995-01-13	1.30	1.30	1.29	1.30	1522271
1995-01-16	1.30	1.32	1.29	1.31	903777
1995-01-17	1.32	1.38	1.32	1.36	1479556
1995-01-18	1.36	1.38	1.35	1.38	755147
1995-01-19	1.38	1.40	1.38	1.38	656065
1995-01-20	1.39	1.39	1.37	1.38	758564
1995-01-23	1.38	1.38	1.37	1.38	996041
1995-01-24	1.38	1.42	1.38	1.42	1031922
1995-01-25	1.43	1.45	1.42	1.45	2603743
1995-01-26	1.46	1.48	1.44	1.45	746604
1995-01-27	1.45	1.49	1.45	1.47	990916
1995-01-30	1.47	1.49	1.47	1.47	710723
1995-01-31	1.47	1.49	1.43	1.43	842268
1995-02-01	1.43	1.46	1.43	1.43	1488099
1995-02-02	1.43	1.44	1.42	1.43	720975
1995-02-03	1.43	1.47	1.43	1.46	1638456
1995-02-06	1.46	1.52	1.46	1.52	1202781
1995-02-07	1.53	1.53	1.49	1.49	743187
1995-02-08	1.49	1.51	1.48	1.48	326307
1995-02-09	1.49	1.53	1.48	1.53	1108809
1995-02-10	1.53	1.55	1.53	1.54	1197638
1995-02-13	1.54	1.58	1.54	1.55	1071219
1995-02-14	1.55	1.55	1.52	1.52	365621
1995-02-15	1.52	1.52	1.51	1.52	321198
1995-02-16	1.51	1.51	1.46	1.47	905503
1995-02-17	1.46	1.46	1.43	1.45	1441967
1995-02-21	1.45	1.46	1.45	1.46	1836635
1995-02-22	1.46	1.47	1.46	1.46	741478
1995-02-23	1.46	1.48	1.46	1.46	1669193
1995-02-24	1.47	1.47	1.46	1.46	498875
1995-02-27	1.46	1.46	1.46	1.46	739769
1995-02-28	1.46	1.48	1.46	1.48	556967
1995-03-01	1.47	1.47	1.46	1.46	1117351
1995-03-02	1.48	1.49	1.46	1.46	842268
1995-03-03	1.46	1.48	1.46	1.47	1216450
1995-03-06	1.47	1.49	1.46	1.46	2629389
1995-03-07	1.47	1.49	1.46	1.48	339975
1995-03-08	1.48	1.49	1.45	1.46	261380
1995-03-09	1.46	1.46	1.44	1.45	492040
1995-03-10	1.46	1.46	1.45	1.45	459577
1995-03-13	1.46	1.46	1.46	1.46	729518
1995-03-14	1.46	1.49	1.46	1.49	570636
1995-03-15	1.48	1.49	1.47	1.49	339975
1995-03-16	1.49	1.50	1.48	1.49	715849
1995-03-17	1.49	1.51	1.49	1.50	1279651
1995-03-20	1.50	1.52	1.50	1.51	679986
1995-03-21	1.52	1.54	1.51	1.54	594556
1995-03-22	1.55	1.55	1.52	1.53	589413
1995-03-23	1.53	1.54	1.52	1.52	433948
1995-03-24	1.54	1.58	1.54	1.58	633837
1995-03-27	1.58	1.58	1.57	1.58	802987
1995-03-28	1.57	1.58	1.57	1.57	259672
1995-03-29	1.57	1.59	1.57	1.59	177659
1995-03-30	1.59	1.59	1.58	1.59	539881
1995-03-31	1.59	1.61	1.59	1.61	427114
1995-04-03	1.60	1.60	1.58	1.59	611642
1995-04-04	1.57	1.61	1.57	1.61	469829
1995-04-05	1.61	1.62	1.59	1.60	273340
1995-04-06	1.59	1.62	1.59	1.62	580887
1995-04-07	1.62	1.62	1.60	1.60	435657
1995-04-10	1.61	1.61	1.58	1.59	196471
1995-04-11	1.58	1.59	1.58	1.59	242603
1995-04-12	1.58	1.62	1.58	1.62	1305280
1995-04-13	1.62	1.62	1.61	1.61	469829
1995-04-17	1.62	1.62	1.61	1.62	389525
1995-04-18	1.62	1.62	1.62	1.62	300678
1995-04-19	1.62	1.63	1.62	1.62	362204
1995-04-20	1.63	1.63	1.62	1.62	669734
1995-04-21	1.62	1.63	1.62	1.63	157173
1995-04-24	1.64	1.65	1.62	1.63	170842
1995-04-25	1.63	1.63	1.61	1.62	268215
1995-04-26	1.63	1.66	1.63	1.65	439074
1995-04-27	1.67	1.68	1.65	1.65	820073
1995-04-28	1.65	1.66	1.65	1.65	275049
1995-05-01	1.65	1.67	1.65	1.66	391233
1995-05-02	1.66	1.67	1.66	1.67	116167
1995-05-03	1.68	1.68	1.67	1.67	531338
1995-05-04	1.67	1.68	1.66	1.66	374147
1995-05-05	1.67	1.67	1.62	1.62	500583
1995-05-08	1.63	1.63	1.61	1.61	324615
1995-05-09	1.62	1.62	1.57	1.57	770524
1995-05-10	1.57	1.57	1.53	1.53	601390
1995-05-11	1.53	1.54	1.53	1.54	944784
1995-05-12	1.54	1.55	1.54	1.54	671426
1995-05-15	1.54	1.57	1.54	1.57	1043882
1995-05-16	1.57	1.60	1.57	1.60	389525
1995-05-17	1.60	1.61	1.60	1.61	203305
1995-05-18	1.60	1.60	1.58	1.58	150322
1995-05-19	1.58	1.58	1.54	1.54	269940
1995-05-22	1.54	1.54	1.54	1.54	649231
1995-05-23	1.54	1.55	1.54	1.54	802987
1995-05-24	1.54	1.58	1.54	1.58	668008
1995-05-25	1.58	1.58	1.57	1.57	369022
1995-05-26	1.57	1.57	1.54	1.54	204997
1995-05-30	1.53	1.53	1.51	1.51	497166
1995-05-31	1.51	1.53	1.50	1.53	801279
1995-06-01	1.52	1.53	1.50	1.50	187928
1995-06-02	1.50	1.50	1.46	1.48	791027
1995-06-05	1.48	1.56	1.48	1.56	758564
1995-06-06	1.55	1.57	1.55	1.57	283609
1995-06-07	1.57	1.59	1.57	1.58	577470
1995-06-08	1.57	1.59	1.57	1.59	112750
1995-06-09	1.59	1.59	1.58	1.58	281883
1995-06-12	1.59	1.59	1.57	1.57	541572
1995-06-13	1.57	1.57	1.57	1.57	310946
1995-06-14	1.57	1.57	1.56	1.57	324615
1995-06-15	1.57	1.57	1.56	1.56	249437
1995-06-16	1.57	1.57	1.56	1.56	671426
1995-06-19	1.57	1.57	1.55	1.56	271632
1995-06-20	1.55	1.55	1.54	1.54	763690
1995-06-21	1.54	1.54	1.52	1.54	367313
1995-06-22	1.54	1.58	1.54	1.58	488623
1995-06-23	1.57	1.58	1.57	1.57	201596
1995-06-26	1.55	1.55	1.53	1.53	591139
1995-06-27	1.53	1.56	1.52	1.55	895251
1995-06-28	1.55	1.56	1.52	1.54	317781
1995-06-29	1.35	1.40	1.29	1.39	13676592
1995-06-30	1.38	1.43	1.38	1.40	5535553
1995-07-03	1.40	1.41	1.40	1.40	377565
1995-07-05	1.41	1.42	1.38	1.38	1787086
1995-07-06	1.38	1.43	1.38	1.41	1498351
1995-07-07	1.42	1.44	1.41	1.43	1026796
1995-07-10	1.44	1.48	1.43	1.46	2484158
1995-07-11	1.46	1.46	1.46	1.46	1098557
1995-07-12	1.46	1.46	1.45	1.46	268215
1995-07-13	1.46	1.46	1.43	1.44	649231
1995-07-14	1.44	1.45	1.43	1.43	589413
1995-07-17	1.44	1.44	1.41	1.41	862771
1995-07-18	1.41	1.41	1.38	1.38	1113934
1995-07-19	1.38	1.39	1.38	1.38	389525
1995-07-20	1.39	1.39	1.37	1.38	529629
1995-07-21	1.40	1.40	1.38	1.38	804696
1995-07-24	1.38	1.40	1.38	1.40	379290
1995-07-25	1.40	1.40	1.38	1.39	497166
1995-07-26	1.39	1.39	1.38	1.38	3000136
1995-07-27	1.39	1.40	1.38	1.40	1108809
1995-07-28	1.40	1.41	1.40	1.40	324615
1995-07-31	1.40	1.41	1.40	1.41	404902
1995-08-01	1.41	1.41	1.38	1.38	300678
1995-08-02	1.39	1.40	1.38	1.40	797862
1995-08-03	1.38	1.40	1.38	1.39	591139
1995-08-04	1.39	1.41	1.39	1.40	425405
1995-08-07	1.41	1.41	1.38	1.39	307529
1995-08-08	1.38	1.40	1.37	1.39	837159
1995-08-09	1.40	1.42	1.39	1.42	760272
1995-08-10	1.42	1.42	1.40	1.40	1274542
1995-08-11	1.40	1.40	1.40	1.40	466411
1995-08-14	1.41	1.41	1.38	1.38	1390709
1995-08-15	1.39	1.39	1.36	1.36	768815
1995-08-16	1.37	1.39	1.36	1.39	808113
1995-08-17	1.38	1.38	1.36	1.36	1476139
1995-08-18	1.36	1.38	1.35	1.37	3839005
1995-08-21	1.37	1.39	1.36	1.38	4375486
1995-08-22	1.38	1.40	1.38	1.40	1687988
1995-08-23	1.40	1.40	1.39	1.40	454451
1995-08-24	1.40	1.41	1.39	1.41	657757
1995-08-25	1.41	1.41	1.40	1.40	1482973
1995-08-28	1.40	1.40	1.38	1.38	832033
1995-08-29	1.38	1.38	1.38	1.38	4568540
1995-08-30	1.38	1.39	1.38	1.39	927698
1995-08-31	1.39	1.40	1.38	1.40	712432
1995-09-01	1.39	1.41	1.39	1.41	430531
1995-09-05	1.40	1.43	1.40	1.43	799570
1995-09-06	1.43	1.43	1.39	1.39	2957422
1995-09-07	1.40	1.41	1.39	1.41	1330909
1995-09-08	1.41	1.41	1.40	1.40	585996
1995-09-11	1.41	1.42	1.40	1.41	312638
1995-09-12	1.40	1.43	1.40	1.43	269940
1995-09-13	1.43	1.43	1.43	1.43	396359
1995-09-14	1.41	1.43	1.41	1.42	873023
1995-09-15	1.42	1.43	1.41	1.43	1113934
1995-09-18	1.43	1.43	1.43	1.43	252854
1995-09-19	1.43	1.45	1.43	1.43	519378
1995-09-20	1.43	1.44	1.43	1.43	736352
1995-09-21	1.43	1.43	1.43	1.43	741478
1995-09-22	1.43	1.44	1.43	1.43	650922
1995-09-25	1.43	1.43	1.43	1.43	668008
1995-09-26	1.43	1.43	1.43	1.43	543298
1995-09-27	1.43	1.43	1.42	1.42	999459
1995-09-28	1.43	1.43	1.41	1.42	1090014
1995-09-29	1.41	1.43	1.41	1.43	539881
1995-10-02	1.45	1.46	1.43	1.45	399776
1995-10-03	1.45	1.45	1.43	1.43	328015
1995-10-04	1.43	1.43	1.42	1.43	269940
1995-10-05	1.43	1.43	1.43	1.43	128127
1995-10-06	1.43	1.44	1.43	1.44	334867
1995-10-09	1.44	1.44	1.43	1.43	251129
1995-10-10	1.43	1.43	1.43	1.43	181093
1995-10-11	1.43	1.45	1.43	1.43	244294
1995-10-12	1.43	1.43	1.43	1.43	95647
1995-10-13	1.43	1.44	1.43	1.44	280192
1995-10-16	1.44	1.45	1.44	1.44	309221
1995-10-17	1.44	1.46	1.44	1.46	310946
1995-10-18	1.46	1.46	1.45	1.46	297278
1995-10-19	1.45	1.46	1.43	1.43	720975
1995-10-20	1.44	1.44	1.43	1.43	907194
1995-10-23	1.43	1.46	1.43	1.44	712432
1995-10-24	1.35	1.35	1.32	1.34	6789592
1995-10-25	1.35	1.36	1.29	1.29	6893817
1995-10-26	1.29	1.29	1.22	1.24	1619644
1995-10-27	1.23	1.24	1.21	1.23	1559843
1995-10-30	1.23	1.24	1.23	1.23	2957422
1995-10-31	1.23	1.24	1.22	1.23	2670378
1995-11-01	1.23	1.24	1.22	1.23	1952820
1995-11-02	1.22	1.23	1.21	1.23	676568
1995-11-03	1.21	1.21	1.20	1.20	1223284
1995-11-06	1.20	1.21	1.16	1.19	1366789
1995-11-07	1.19	1.19	1.18	1.19	3656202
1995-11-08	1.18	1.18	1.13	1.14	2689172
1995-11-09	1.14	1.14	1.10	1.11	1117351
1995-11-10	1.11	1.15	1.10	1.15	4481402
1995-11-13	1.16	1.18	1.15	1.16	825199
1995-11-14	1.16	1.16	1.15	1.16	1399252
1995-11-15	1.15	1.16	1.15	1.16	965287
1995-11-16	1.16	1.19	1.16	1.19	1770000
1995-11-17	1.19	1.20	1.17	1.20	1944260
1995-11-20	1.20	1.22	1.20	1.21	3133390
1995-11-21	1.21	1.24	1.21	1.24	2089490
1995-11-22	1.25	1.28	1.25	1.27	1877642
1995-11-24	1.27	1.27	1.24	1.24	481789
1995-11-27	1.24	1.25	1.22	1.24	1262565
1995-11-28	1.23	1.24	1.22	1.23	931115
1995-11-29	1.22	1.23	1.21	1.23	693637
1995-11-30	1.23	1.24	1.21	1.21	1534231
1995-12-01	1.21	1.21	1.20	1.20	985790
1995-12-04	1.21	1.21	1.18	1.19	1768292
1995-12-05	1.17	1.19	1.17	1.18	1604284
1995-12-06	1.19	1.19	1.17	1.18	832033
1995-12-07	1.18	1.19	1.18	1.18	879857
1995-12-08	1.19	1.20	1.19	1.20	437365
1995-12-11	1.20	1.21	1.18	1.20	1411213
1995-12-12	1.20	1.21	1.19	1.19	543298
1995-12-13	1.19	1.21	1.19	1.21	977264
1995-12-14	1.20	1.21	1.18	1.19	1125894
1995-12-15	1.19	1.20	1.19	1.20	997750
1995-12-18	1.21	1.21	1.19	1.19	664591
1995-12-19	1.19	1.19	1.18	1.19	791027
1995-12-20	1.19	1.21	1.19	1.20	567218
1995-12-21	1.21	1.24	1.21	1.24	1264291
1995-12-22	1.24	1.29	1.24	1.28	1298445
1995-12-26	1.27	1.28	1.27	1.27	466411
1995-12-27	1.27	1.28	1.27	1.27	1154941
1995-12-28	1.27	1.29	1.27	1.29	1120769
1995-12-29	1.29	1.29	1.27	1.29	691929
1996-01-02	1.30	1.34	1.30	1.34	1259165
1996-01-03	1.34	1.34	1.32	1.32	1306988
1996-01-04	1.32	1.33	1.31	1.32	2878826
1996-01-05	1.32	1.32	1.29	1.30	915754
1996-01-08	1.29	1.30	1.29	1.29	404902
1996-01-09	1.29	1.32	1.29	1.31	1421464
1996-01-10	1.30	1.30	1.29	1.29	673151
1996-01-11	1.29	1.30	1.27	1.30	1093431
1996-01-12	1.30	1.32	1.30	1.32	973847
1996-01-15	1.32	1.32	1.29	1.31	1342869
1996-01-16	1.30	1.30	1.29	1.30	235768
1996-01-17	1.29	1.30	1.28	1.29	290443
1996-01-18	1.29	1.30	1.28	1.30	850828
1996-01-19	1.31	1.32	1.31	1.32	563801
1996-01-22	1.31	1.31	1.27	1.28	1113934
1996-01-23	1.27	1.28	1.21	1.22	2111702
1996-01-24	1.22	1.27	1.22	1.26	1997243
1996-01-25	1.26	1.26	1.23	1.25	1093431
1996-01-26	1.26	1.26	1.25	1.26	358787
1996-01-29	1.26	1.26	1.24	1.25	1018253
1996-01-30	1.25	1.28	1.25	1.27	1359955
1996-01-31	1.27	1.28	1.27	1.27	1105391
1996-02-01	1.27	1.30	1.27	1.29	408319
1996-02-02	1.29	1.30	1.29	1.29	673151
1996-02-05	1.29	1.30	1.29	1.30	305804
1996-02-06	1.30	1.31	1.30	1.30	741478
1996-02-07	1.29	1.30	1.28	1.29	553550
1996-02-08	1.30	1.30	1.28	1.29	215265
1996-02-09	1.29	1.29	1.27	1.28	1084888
1996-02-12	1.27	1.29	1.27	1.27	476663
1996-02-13	1.27	1.28	1.27	1.28	1189112
1996-02-14	1.28	1.30	1.28	1.30	770524
1996-02-15	1.30	1.30	1.28	1.29	878165
1996-02-16	1.29	1.29	1.27	1.28	625311
1996-02-20	1.27	1.27	1.27	1.27	652648
1996-02-21	1.27	1.27	1.25	1.26	326307
1996-02-22	1.27	1.29	1.26	1.28	797862
1996-02-23	1.28	1.29	1.28	1.29	406611
1996-02-26	1.29	1.29	1.29	1.29	239186
1996-02-27	1.29	1.29	1.29	1.29	206722
1996-02-28	1.29	1.30	1.29	1.29	216974
1996-02-29	1.29	1.29	1.29	1.29	312638
1996-03-01	1.29	1.32	1.28	1.30	1843470
1996-03-04	1.29	1.31	1.29	1.31	392942
1996-03-05	1.30	1.31	1.30	1.30	324615
1996-03-06	1.29	1.32	1.29	1.32	276775
1996-03-07	1.34	1.34	1.32	1.32	483497
1996-03-08	1.32	1.32	1.31	1.31	408319
1996-03-11	1.31	1.32	1.30	1.32	796153
1996-03-12	1.32	1.32	1.30	1.31	842268
1996-03-13	1.32	1.32	1.29	1.31	309221
1996-03-14	1.31	1.32	1.31	1.32	206722
1996-03-15	1.32	1.34	1.32	1.33	823490
1996-03-18	1.34	1.40	1.34	1.40	1158358
1996-03-19	1.46	1.46	1.43	1.45	2665252
1996-03-20	1.45	1.45	1.39	1.39	604808
1996-03-21	1.39	1.40	1.38	1.38	148630
1996-03-22	1.37	1.39	1.37	1.38	531338
1996-03-25	1.38	1.38	1.36	1.38	406611
1996-03-26	1.38	1.38	1.37	1.38	350227
1996-03-27	1.38	1.39	1.38	1.38	755147
1996-03-28	1.38	1.38	1.37	1.38	201596
1996-03-29	1.38	1.38	1.36	1.37	555241
1996-04-01	1.38	1.38	1.37	1.38	360479
1996-04-02	1.38	1.38	1.37	1.37	955035
1996-04-03	1.38	1.38	1.36	1.38	435657
1996-04-04	1.40	1.40	1.38	1.38	326307
1996-04-08	1.38	1.38	1.35	1.35	181093
1996-04-09	1.35	1.35	1.32	1.34	259672
1996-04-10	1.34	1.35	1.34	1.35	235768
1996-04-11	1.35	1.35	1.32	1.33	225517
1996-04-12	1.33	1.34	1.32	1.32	751729
1996-04-15	1.33	1.33	1.32	1.33	392942
1996-04-16	1.33	1.33	1.32	1.32	512543
1996-04-17	1.32	1.32	1.29	1.30	787610
1996-04-18	1.30	1.31	1.29	1.31	1530814
1996-04-19	1.30	1.30	1.29	1.29	1566695
1996-04-22	1.29	1.29	1.27	1.29	2065570
1996-04-23	1.29	1.30	1.29	1.29	715849
1996-04-24	1.28	1.30	1.28	1.30	247711
1996-04-25	1.30	1.31	1.29	1.30	985790
1996-04-26	1.30	1.32	1.30	1.31	367313
1996-04-29	1.32	1.33	1.32	1.32	1641856
1996-04-30	1.32	1.32	1.31	1.32	1305280
1996-05-01	1.32	1.32	1.32	1.32	119584
1996-05-02	1.32	1.32	1.32	1.32	227225
1996-05-03	1.32	1.32	1.32	1.32	430531
1996-05-06	1.32	1.35	1.32	1.34	823490
1996-05-07	1.34	1.35	1.34	1.34	517669
1996-05-08	1.32	1.34	1.32	1.33	367313
1996-05-09	1.33	1.34	1.32	1.33	145213
1996-05-10	1.32	1.35	1.32	1.35	452743
1996-05-13	1.35	1.38	1.35	1.36	321198
1996-05-14	1.35	1.35	1.35	1.35	119584
1996-05-15	1.35	1.35	1.34	1.35	259672
1996-05-16	1.34	1.35	1.32	1.34	182802
1996-05-17	1.34	1.35	1.33	1.35	2795105
1996-05-20	1.34	1.35	1.34	1.34	3167562
1996-05-21	1.34	1.35	1.34	1.34	1556443
1996-05-22	1.35	1.36	1.34	1.36	314347
1996-05-23	1.35	1.35	1.35	1.35	514252
1996-05-24	1.35	1.35	1.34	1.35	1219867
1996-05-28	1.36	1.36	1.34	1.34	784193
1996-05-29	1.34	1.35	1.31	1.31	1771709
1996-05-30	1.32	1.34	1.32	1.34	811530
1996-05-31	1.32	1.34	1.32	1.33	319472
1996-06-03	1.33	1.34	1.33	1.34	339975
1996-06-04	1.35	1.35	1.35	1.35	953344
1996-06-05	1.35	1.37	1.34	1.36	1259165
1996-06-06	1.36	1.39	1.36	1.38	2045084
1996-06-07	1.37	1.37	1.36	1.36	295552
1996-06-10	1.35	1.36	1.33	1.33	307529
1996-06-11	1.33	1.34	1.32	1.33	1008001
1996-06-12	1.33	1.36	1.33	1.35	580887
1996-06-13	1.35	1.35	1.33	1.35	650922
1996-06-14	1.35	1.35	1.33	1.34	297278
1996-06-17	1.34	1.34	1.29	1.34	1701656
1996-06-18	1.35	1.35	1.34	1.35	1351412
1996-06-19	1.34	1.35	1.33	1.34	632145
1996-06-20	1.34	1.34	1.33	1.34	386108
1996-06-21	1.33	1.34	1.33	1.34	702180
1996-06-24	1.34	1.34	1.33	1.34	567218
1996-06-25	1.33	1.34	1.32	1.34	298969
1996-06-26	1.33	1.34	1.33	1.34	297278
1996-06-27	1.33	1.35	1.33	1.34	1086597
1996-06-28	1.34	1.38	1.34	1.38	1886185
1996-07-01	1.37	1.38	1.36	1.38	1260873
1996-07-02	1.38	1.38	1.37	1.38	859354
1996-07-03	1.38	1.38	1.36	1.37	310946
1996-07-05	1.36	1.36	1.34	1.34	174259
1996-07-08	1.33	1.34	1.33	1.34	392942
1996-07-09	1.33	1.34	1.33	1.33	134961
1996-07-10	1.32	1.32	1.30	1.31	1054134
1996-07-11	1.30	1.31	1.30	1.30	550133
1996-07-12	1.30	1.31	1.30	1.30	321198
1996-07-15	1.30	1.31	1.30	1.30	861079
1996-07-16	1.30	1.31	1.29	1.29	461286
1996-07-17	1.30	1.31	1.28	1.29	300678
1996-07-18	1.29	1.30	1.29	1.29	81978
1996-07-19	1.29	1.30	1.29	1.29	105915
1996-07-22	1.27	1.28	1.26	1.26	592830
1996-07-23	1.26	1.27	1.24	1.24	509126
1996-07-24	1.24	1.24	1.19	1.19	543298
1996-07-25	1.19	1.24	1.19	1.24	596247
1996-07-26	1.24	1.26	1.24	1.26	869605
1996-07-29	1.25	1.25	1.20	1.20	285300
1996-07-30	1.21	1.22	1.19	1.22	290443
1996-07-31	1.23	1.25	1.23	1.23	269940
1996-08-01	1.24	1.24	1.19	1.21	1185695
1996-08-02	1.22	1.25	1.21	1.24	427114
1996-08-05	1.24	1.25	1.24	1.25	847411
1996-08-06	1.26	1.27	1.25	1.27	814947
1996-08-07	1.24	1.27	1.24	1.27	1378749
1996-08-08	1.27	1.27	1.24	1.25	1325783
1996-08-09	1.26	1.27	1.25	1.26	242603
1996-08-12	1.27	1.27	1.26	1.26	546715
1996-08-13	1.26	1.27	1.25	1.25	350227
1996-08-14	1.25	1.26	1.23	1.23	423697
1996-08-15	1.21	1.23	1.21	1.23	350227
1996-08-16	1.21	1.22	1.21	1.22	570636
1996-08-19	1.22	1.24	1.21	1.22	440783
1996-08-20	1.21	1.22	1.20	1.20	917446
1996-08-21	1.20	1.21	1.19	1.21	1303571
1996-08-22	1.21	1.24	1.21	1.24	316055
1996-08-23	1.24	1.24	1.21	1.22	331450
1996-08-26	1.21	1.23	1.21	1.23	298969
1996-08-27	1.22	1.23	1.22	1.22	1187387
1996-08-28	1.22	1.23	1.22	1.22	109315
1996-08-29	1.22	1.22	1.21	1.22	116167
1996-08-30	1.22	1.22	1.21	1.22	276775
1996-09-03	1.21	1.22	1.18	1.18	471537
1996-09-04	1.18	1.20	1.18	1.20	1076345
1996-09-05	1.20	1.21	1.20	1.21	592830
1996-09-06	1.21	1.21	1.19	1.19	462994
1996-09-09	1.19	1.20	1.17	1.19	661174
1996-09-10	1.18	1.19	1.17	1.18	305804
1996-09-11	1.19	1.20	1.19	1.19	239186
1996-09-12	1.19	1.20	1.19	1.20	112750
1996-09-13	1.19	1.21	1.19	1.21	324615
1996-09-16	1.21	1.21	1.20	1.20	608225
1996-09-17	1.19	1.20	1.19	1.20	203305
1996-09-18	1.20	1.22	1.20	1.22	1025087
1996-09-19	1.21	1.21	1.20	1.20	1291611
1996-09-20	1.20	1.21	1.19	1.19	2313299
1996-09-23	1.19	1.19	1.19	1.19	505709
1996-09-24	1.19	1.20	1.19	1.19	432240
1996-09-25	1.19	1.20	1.19	1.19	116167
1996-09-26	1.19	1.20	1.18	1.19	1255730
1996-09-27	1.19	1.19	1.19	1.19	206722
1996-09-30	1.18	1.19	1.18	1.18	529629
1996-10-01	1.19	1.19	1.18	1.18	111041
1996-10-02	1.18	1.19	1.18	1.19	153756
1996-10-03	1.19	1.19	1.19	1.19	119584
1996-10-04	1.19	1.19	1.19	1.19	170842
1996-10-07	1.19	1.20	1.19	1.19	960178
1996-10-08	1.19	1.22	1.19	1.21	973847
1996-10-09	1.21	1.21	1.20	1.20	68343
1996-10-10	1.20	1.21	1.20	1.21	203305
1996-10-11	1.20	1.21	1.20	1.21	71743
1996-10-14	1.20	1.21	1.20	1.20	802987
1996-10-15	1.20	1.21	1.19	1.20	411736
1996-10-16	1.20	1.20	1.19	1.20	698763
1996-10-17	1.19	1.20	1.19	1.19	563801
1996-10-18	1.19	1.19	1.19	1.19	1546174
1996-10-21	1.19	1.19	1.16	1.16	1373623
1996-10-22	1.16	1.16	1.16	1.16	739769
1996-10-23	1.15	1.16	1.15	1.15	1233536
1996-10-24	1.15	1.15	1.13	1.14	8583530
1996-10-25	1.13	1.14	1.12	1.13	5113547
1996-10-28	1.13	1.13	1.10	1.10	6365895
1996-10-29	1.10	1.10	1.10	1.10	799570
1996-10-30	1.10	1.11	1.10	1.11	541572
1996-10-31	1.11	1.13	1.11	1.12	1807589
1996-11-01	1.12	1.13	1.11	1.11	992624
1996-11-04	1.12	1.12	1.10	1.11	1221559
1996-11-05	1.11	1.12	1.10	1.11	2120245
1996-11-06	1.10	1.10	1.10	1.10	384399
1996-11-07	1.10	1.11	1.10	1.10	864497
1996-11-08	1.10	1.10	1.08	1.08	1127603
1996-11-11	1.08	1.10	1.08	1.10	946509
1996-11-12	1.10	1.10	1.09	1.10	302386
1996-11-13	1.10	1.10	1.09	1.09	567218
1996-11-14	1.09	1.10	1.08	1.09	926006
1996-11-15	1.10	1.10	1.08	1.09	483497
1996-11-18	1.09	1.09	1.08	1.09	126418
1996-11-19	1.09	1.09	1.08	1.08	304112
1996-11-20	1.08	1.09	1.08	1.08	548407
1996-11-21	1.09	1.09	1.08	1.08	432240
1996-11-22	1.08	1.08	1.07	1.08	731226
1996-11-25	1.08	1.08	1.08	1.08	432240
1996-11-26	1.08	1.09	1.08	1.08	527921
1996-11-27	1.08	1.09	1.08	1.09	1156632
1996-11-29	1.10	1.10	1.09	1.09	199888
1996-12-02	1.09	1.10	1.09	1.10	497166
1996-12-03	1.10	1.10	1.09	1.10	970429
1996-12-04	1.10	1.10	1.09	1.09	329724
1996-12-05	1.09	1.10	1.08	1.08	392942
1996-12-06	1.08	1.09	1.07	1.08	504000
1996-12-09	1.08	1.10	1.08	1.10	290443
1996-12-10	1.10	1.13	1.10	1.13	885000
1996-12-11	1.12	1.13	1.10	1.12	1780252
1996-12-12	1.11	1.12	1.10	1.11	2357722
1996-12-13	1.10	1.11	1.09	1.10	521086
1996-12-16	1.10	1.10	1.09	1.09	582579
1996-12-17	1.09	1.09	1.08	1.08	369022
1996-12-18	1.10	1.11	1.10	1.10	1091723
1996-12-19	1.10	1.12	1.09	1.11	1204490
1996-12-20	1.12	1.13	1.11	1.13	1747788
1996-12-23	1.12	1.12	1.09	1.10	843994
1996-12-24	1.10	1.11	1.10	1.11	536464
1996-12-26	1.11	1.11	1.10	1.10	411736
1996-12-27	1.11	1.14	1.11	1.13	772233
1996-12-30	1.12	1.16	1.12	1.16	1336034
1996-12-31	1.16	1.17	1.16	1.17	490332
1997-01-02	1.16	1.16	1.15	1.15	365621
1997-01-03	1.16	1.16	1.15	1.16	146921
1997-01-06	1.16	1.16	1.14	1.14	268215
1997-01-07	1.14	1.15	1.13	1.15	143504
1997-01-08	1.15	1.15	1.13	1.13	594556
1997-01-09	1.13	1.13	1.12	1.12	372456
1997-01-10	1.11	1.12	1.10	1.10	521086
1997-01-13	1.10	1.13	1.10	1.12	715849
1997-01-14	1.12	1.13	1.11	1.13	223808
1997-01-15	1.12	1.13	1.12	1.12	181093
1997-01-16	1.12	1.13	1.11	1.13	280192
1997-01-17	1.12	1.15	1.12	1.15	251129
1997-01-20	1.15	1.16	1.14	1.15	273340
1997-01-21	1.15	1.16	1.15	1.15	379290
1997-01-22	1.16	1.16	1.12	1.13	644088
1997-01-23	1.13	1.14	1.13	1.13	341684
1997-01-24	1.13	1.15	1.13	1.15	1318948
1997-01-27	1.15	1.15	1.13	1.14	298969
1997-01-28	1.15	1.15	1.13	1.13	2906164
1997-01-29	1.13	1.13	1.11	1.11	753438
1997-01-30	1.11	1.11	1.10	1.10	1848595
1997-01-31	1.10	1.15	1.10	1.15	2417523
1997-02-03	1.16	1.16	1.15	1.16	227225
1997-02-04	1.16	1.16	1.15	1.16	334867
1997-02-05	1.16	1.16	1.13	1.13	461286
1997-02-06	1.13	1.14	1.12	1.13	1149815
1997-02-07	1.14	1.16	1.13	1.15	423697
1997-02-10	1.13	1.14	1.13	1.13	497166
1997-02-11	1.13	1.13	1.13	1.13	507418
1997-02-12	1.13	1.13	1.12	1.13	623585
1997-02-13	1.13	1.13	1.12	1.13	604808
1997-02-14	1.13	1.13	1.11	1.11	1207890
1997-02-18	1.11	1.11	1.10	1.10	568910
1997-02-19	1.10	1.12	1.10	1.11	430531
1997-02-20	1.10	1.13	1.10	1.10	1023379
1997-02-21	1.10	1.11	1.10	1.11	379290
1997-02-24	1.10	1.13	1.10	1.11	3627139
1997-02-25	1.12	1.13	1.10	1.10	278466
1997-02-26	1.11	1.12	1.11	1.11	421988
1997-02-27	1.11	1.11	1.10	1.10	191328
1997-02-28	1.10	1.11	1.10	1.10	230625
1997-03-03	1.10	1.12	1.10	1.11	234043
1997-03-04	1.11	1.13	1.11	1.12	673151
1997-03-05	1.11	1.12	1.11	1.11	2460238
1997-03-06	1.11	1.12	1.11	1.12	172550
1997-03-07	1.13	1.13	1.12	1.12	220391
1997-03-10	1.13	1.13	1.12	1.12	445908
1997-03-11	1.12	1.12	1.11	1.12	2677212
1997-03-12	1.12	1.13	1.11	1.12	346810
1997-03-13	1.12	1.13	1.12	1.12	292135
1997-03-14	1.12	1.13	1.11	1.13	433948
1997-03-17	1.12	1.12	1.11	1.11	379290
1997-03-18	1.11	1.11	1.10	1.10	953344
1997-03-19	1.10	1.11	1.10	1.11	121293
1997-03-20	1.11	1.11	1.10	1.10	146921
1997-03-21	1.11	1.12	1.10	1.11	647505
1997-03-24	1.13	1.13	1.12	1.12	394650
1997-03-25	1.12	1.12	1.10	1.10	440783
1997-03-26	1.10	1.12	1.10	1.12	527921
1997-03-27	1.12	1.13	1.11	1.11	741478
1997-03-31	1.11	1.11	1.10	1.11	1370206
1997-04-01	1.10	1.10	1.10	1.10	35863
1997-04-02	1.10	1.12	1.10	1.11	495458
1997-04-03	1.11	1.12	1.11	1.11	521086
1997-04-04	1.11	1.12	1.11	1.12	70035
1997-04-07	1.12	1.13	1.11	1.13	1621370
1997-04-08	1.13	1.13	1.11	1.12	386108
1997-04-09	1.12	1.12	1.11	1.12	367313
1997-04-10	1.13	1.13	1.12	1.12	141796
1997-04-11	1.12	1.13	1.10	1.10	2759225
1997-04-14	1.10	1.11	1.09	1.10	2858323
1997-04-15	1.10	1.11	1.10	1.11	4190958
1997-04-16	1.13	1.13	1.11	1.11	235768
1997-04-17	1.11	1.12	1.10	1.11	363896
1997-04-18	1.12	1.12	1.10	1.10	572327
1997-04-21	1.11	1.13	1.11	1.12	627002
1997-04-22	1.13	1.13	1.10	1.10	486915
1997-04-23	1.12	1.12	1.10	1.10	514252
1997-04-24	1.10	1.11	1.10	1.11	621893
1997-04-25	1.10	1.11	1.10	1.10	392942
1997-04-28	1.10	1.11	1.10	1.11	128127
1997-04-29	1.11	1.11	1.10	1.10	152047
1997-04-30	1.10	1.14	1.10	1.13	1110517
1997-05-01	1.13	1.14	1.13	1.13	218665
1997-05-02	1.13	1.16	1.13	1.16	883274
1997-05-05	1.16	1.17	1.16	1.17	486915
1997-05-06	1.16	1.16	1.16	1.16	211848
1997-05-07	1.14	1.14	1.13	1.14	220391
1997-05-08	1.13	1.13	1.13	1.13	167425
1997-05-09	1.13	1.13	1.12	1.12	167425
1997-05-12	1.13	1.13	1.12	1.13	111041
1997-05-13	1.13	1.13	1.13	1.13	95647
1997-05-14	1.13	1.14	1.11	1.11	903777
1997-05-15	1.12	1.12	1.11	1.11	965287
1997-05-16	1.11	1.12	1.10	1.12	753438
1997-05-19	1.12	1.14	1.12	1.14	389525
1997-05-20	1.14	1.14	1.13	1.13	186219
1997-05-21	1.13	1.14	1.13	1.13	1269399
1997-05-22	1.14	1.14	1.13	1.14	765398
1997-05-23	1.13	1.14	1.13	1.14	169133
1997-05-27	1.15	1.15	1.13	1.13	1045591
1997-05-28	1.13	1.13	1.13	1.13	505709
1997-05-29	1.13	1.13	1.12	1.12	234043
1997-05-30	1.12	1.14	1.12	1.14	857662
1997-06-02	1.15	1.15	1.14	1.14	117875
1997-06-03	1.14	1.15	1.13	1.13	133253
1997-06-04	1.13	1.14	1.13	1.13	136653
1997-06-05	1.13	1.15	1.13	1.15	163990
1997-06-06	1.14	1.15	1.13	1.15	524504
1997-06-09	1.14	1.15	1.14	1.14	1083180
1997-06-10	1.14	1.15	1.13	1.13	621893
1997-06-11	1.14	1.16	1.13	1.15	225517
1997-06-12	1.16	1.16	1.15	1.16	304112
1997-06-13	1.16	1.16	1.16	1.16	162299
1997-06-16	1.16	1.16	1.15	1.16	700472
1997-06-17	1.15	1.17	1.14	1.17	536464
1997-06-18	1.17	1.17	1.15	1.16	216974
1997-06-19	1.15	1.17	1.14	1.15	187928
1997-06-20	1.14	1.15	1.13	1.13	1057551
1997-06-23	1.13	1.14	1.13	1.13	531338
1997-06-24	1.14	1.17	1.13	1.15	1086597
1997-06-25	1.16	1.16	1.14	1.16	541572
1997-06-26	1.16	1.16	1.13	1.13	560384
1997-06-27	1.13	1.15	1.13	1.13	76869
1997-06-30	1.15	1.18	1.14	1.18	536464
1997-07-01	1.17	1.17	1.14	1.15	526212
1997-07-02	1.15	1.15	1.15	1.15	883274
1997-07-03	1.15	1.16	1.15	1.15	524504
1997-07-07	1.15	1.16	1.13	1.13	104207
1997-07-08	1.13	1.16	1.13	1.15	736352
1997-07-09	1.16	1.16	1.15	1.15	129836
1997-07-10	1.15	1.15	1.15	1.15	134961
1997-07-11	1.15	1.17	1.15	1.17	242603
1997-07-14	1.17	1.17	1.16	1.17	117875
1997-07-15	1.16	1.16	1.15	1.16	140087
1997-07-16	1.16	1.17	1.16	1.17	425405
1997-07-17	1.16	1.16	1.15	1.16	290443
1997-07-18	1.16	1.17	1.16	1.17	464703
1997-07-21	1.15	1.15	1.13	1.15	348536
1997-07-22	1.13	1.14	1.13	1.13	259672
1997-07-23	1.13	1.17	1.13	1.13	685094
1997-07-24	1.14	1.18	1.14	1.17	3042834
1997-07-25	1.17	1.17	1.15	1.15	840576
1997-07-28	1.15	1.17	1.15	1.17	305804
1997-07-29	1.17	1.17	1.17	1.17	717558
1997-07-30	1.16	1.19	1.15	1.19	1433424
1997-07-31	1.18	1.19	1.18	1.19	179385
1997-08-01	1.19	1.23	1.19	1.23	647505
1997-08-04	1.23	1.23	1.21	1.21	1216450
1997-08-05	1.20	1.23	1.20	1.23	222100
1997-08-06	1.20	1.23	1.20	1.23	1283068
1997-08-07	1.24	1.24	1.23	1.24	1310405
1997-08-08	1.23	1.25	1.23	1.23	396359
1997-08-11	1.24	1.25	1.21	1.21	339975
1997-08-12	1.21	1.24	1.21	1.24	618476
1997-08-13	1.23	1.23	1.23	1.23	661174
1997-08-14	1.24	1.24	1.24	1.24	155464
1997-08-15	1.24	1.24	1.22	1.22	425405
1997-08-18	1.22	1.24	1.22	1.24	960178
1997-08-19	1.23	1.25	1.22	1.25	389525
1997-08-20	1.24	1.26	1.24	1.26	821782
1997-08-21	1.25	1.25	1.23	1.23	273340
1997-08-22	1.23	1.25	1.22	1.24	738061
1997-08-25	1.25	1.25	1.24	1.24	237460
1997-08-26	1.24	1.27	1.24	1.24	826908
1997-08-27	1.24	1.27	1.24	1.27	642397
1997-08-28	1.27	1.27	1.25	1.27	177659
1997-08-29	1.26	1.27	1.26	1.27	122984
1997-09-02	1.27	1.27	1.27	1.27	568910
1997-09-03	1.27	1.28	1.27	1.28	218665
1997-09-04	1.27	1.30	1.27	1.29	408319
1997-09-05	1.30	1.33	1.30	1.33	2318442
1997-09-08	1.32	1.35	1.31	1.31	1202781
1997-09-09	1.31	1.34	1.31	1.34	857662
1997-09-10	1.34	1.34	1.31	1.31	869605
1997-09-11	1.32	1.34	1.32	1.32	230625
1997-09-12	1.34	1.34	1.31	1.32	777358
1997-09-15	1.32	1.34	1.31	1.33	254546
1997-09-16	1.34	1.38	1.32	1.38	1828092
1997-09-17	1.39	1.39	1.36	1.36	2342362
1997-09-18	1.38	1.39	1.35	1.36	1949403
1997-09-19	1.36	1.40	1.35	1.40	1882767
1997-09-22	1.39	1.39	1.35	1.36	726101
1997-09-23	1.35	1.38	1.35	1.37	960178
1997-09-24	1.36	1.36	1.33	1.34	596247
1997-09-25	1.34	1.34	1.31	1.31	765398
1997-09-26	1.31	1.35	1.29	1.35	1067802
1997-09-29	1.36	1.44	1.35	1.40	1805881
1997-09-30	1.40	1.44	1.40	1.40	2045084
1997-10-01	1.40	1.43	1.35	1.36	5456958
1997-10-02	1.36	1.43	1.36	1.41	2190297
1997-10-03	1.40	1.40	1.37	1.38	2009186
1997-10-06	1.37	1.37	1.35	1.35	268215
1997-10-07	1.35	1.35	1.29	1.29	2262041
1997-10-08	1.29	1.35	1.29	1.35	1395852
1997-10-09	1.35	1.39	1.34	1.38	464703
1997-10-10	1.38	1.41	1.38	1.38	633837
1997-10-13	1.38	1.39	1.38	1.38	232334
1997-10-14	1.38	1.38	1.37	1.37	124710
1997-10-15	1.36	1.36	1.34	1.34	182802
1997-10-16	1.33	1.34	1.31	1.31	717558
1997-10-17	1.29	1.30	1.28	1.29	1018253
1997-10-20	1.31	1.35	1.30	1.35	623585
1997-10-21	1.35	1.36	1.35	1.36	873023
1997-10-22	1.36	1.38	1.36	1.37	170842
1997-10-23	1.36	1.37	1.35	1.35	280192
1997-10-24	1.35	1.37	1.35	1.36	763690
1997-10-27	1.35	1.36	1.29	1.29	611642
1997-10-28	1.27	1.28	1.25	1.28	1852013
1997-10-29	1.29	1.31	1.27	1.27	1503477
1997-10-30	1.26	1.27	1.25	1.25	1947677
1997-10-31	1.25	1.25	1.24	1.25	825199
1997-11-03	1.26	1.27	1.25	1.26	582579
1997-11-04	1.26	1.26	1.23	1.23	1390709
1997-11-05	1.23	1.24	1.22	1.23	1553026
1997-11-06	1.23	1.26	1.23	1.25	953344
1997-11-07	1.25	1.25	1.21	1.23	686803
1997-11-10	1.23	1.23	1.21	1.23	550133
1997-11-11	1.23	1.24	1.23	1.23	252854
1997-11-12	1.23	1.23	1.21	1.21	198179
1997-11-13	1.20	1.24	1.20	1.24	1677736
1997-11-14	1.23	1.23	1.21	1.23	1752914
1997-11-17	1.23	1.24	1.21	1.21	579162
1997-11-18	1.20	1.20	1.17	1.17	1031922
1997-11-19	1.17	1.19	1.17	1.18	3823627
1997-11-20	1.18	1.18	1.17	1.17	331450
1997-11-21	1.18	1.18	1.17	1.17	529629
1997-11-24	1.17	1.18	1.17	1.17	1942568
1997-11-25	1.17	1.18	1.17	1.17	3546852
1997-11-26	1.17	1.18	1.17	1.17	2374808
1997-11-28	1.17	1.20	1.17	1.19	338284
1997-12-01	1.18	1.20	1.18	1.20	1512020
1997-12-02	1.20	1.20	1.20	1.20	187928
1997-12-03	1.20	1.20	1.19	1.19	469829
1997-12-04	1.19	1.20	1.18	1.18	307529
1997-12-05	1.19	1.20	1.19	1.19	476663
1997-12-08	1.19	1.20	1.19	1.20	777358
1997-12-09	1.19	1.20	1.18	1.20	1107100
1997-12-10	1.20	1.21	1.18	1.19	1026796
1997-12-11	1.19	1.19	1.16	1.16	1177152
1997-12-12	1.17	1.18	1.17	1.17	348536
1997-12-15	1.17	1.18	1.17	1.18	989207
1997-12-16	1.18	1.19	1.17	1.19	1165192
1997-12-17	1.20	1.20	1.19	1.20	336558
1997-12-18	1.21	1.21	1.17	1.18	2354305
1997-12-19	1.17	1.17	1.16	1.17	1358246
1997-12-22	1.17	1.18	1.17	1.17	485206
1997-12-23	1.16	1.19	1.16	1.19	936258
1997-12-24	1.19	1.19	1.17	1.17	145213
1997-12-26	1.17	1.18	1.16	1.17	78578
1997-12-29	1.17	1.17	1.16	1.16	182802
1997-12-30	1.17	1.21	1.17	1.20	189636
1997-12-31	1.20	1.21	1.19	1.19	539881
1998-01-02	1.19	1.20	1.16	1.20	1254039
1998-01-05	1.19	1.23	1.19	1.20	717558
1998-01-06	1.19	1.20	1.17	1.18	1119060
1998-01-07	1.18	1.18	1.17	1.18	345118
1998-01-08	1.18	1.22	1.18	1.22	1025087
1998-01-09	1.22	1.22	1.19	1.19	627002
1998-01-12	1.19	1.19	1.14	1.16	1923757
1998-01-13	1.16	1.16	1.16	1.16	1276234
1998-01-14	1.16	1.17	1.16	1.17	232334
1998-01-15	1.17	1.17	1.16	1.17	357061
1998-01-16	1.19	1.20	1.19	1.19	345118
1998-01-20	1.20	1.21	1.18	1.18	247711
1998-01-21	1.18	1.19	1.17	1.18	310946
1998-01-22	1.18	1.18	1.15	1.15	997750
1998-01-23	1.15	1.17	1.15	1.17	551824
1998-01-26	1.19	1.20	1.17	1.17	695346
1998-01-27	1.17	1.21	1.17	1.21	457868
1998-01-28	1.21	1.24	1.21	1.23	1112226
1998-01-29	1.23	1.24	1.21	1.21	1527397
1998-01-30	1.22	1.22	1.19	1.20	763690
1998-02-02	1.21	1.21	1.19	1.19	435657
1998-02-03	1.20	1.20	1.19	1.19	234043
1998-02-04	1.19	1.22	1.19	1.19	939675
1998-02-05	1.19	1.20	1.19	1.19	326307
1998-02-06	1.18	1.19	1.17	1.17	2514896
1998-02-09	1.17	1.20	1.17	1.20	876440
1998-02-10	1.20	1.20	1.19	1.20	276775
1998-02-11	1.20	1.23	1.19	1.19	613333
1998-02-12	1.19	1.20	1.19	1.19	410028
1998-02-13	1.19	1.19	1.17	1.18	476663
1998-02-17	1.19	1.19	1.15	1.17	1363372
1998-02-18	1.17	1.19	1.17	1.18	664591
1998-02-19	1.19	1.21	1.19	1.20	914029
1998-02-20	1.20	1.20	1.18	1.20	1233536
1998-02-23	1.20	1.21	1.20	1.21	459577
1998-02-24	1.20	1.21	1.17	1.19	1286502
1998-02-25	1.19	1.21	1.19	1.21	912337
1998-02-26	1.21	1.21	1.21	1.21	239186
1998-02-27	1.21	1.23	1.20	1.21	514252
1998-03-02	1.21	1.22	1.20	1.21	1045591
1998-03-03	1.21	1.23	1.21	1.21	1078054
1998-03-04	1.22	1.22	1.21	1.21	136653
1998-03-05	1.20	1.20	1.19	1.20	1226701
1998-03-06	1.19	1.20	1.19	1.20	486915
1998-03-09	1.20	1.21	1.20	1.21	606499
1998-03-10	1.22	1.23	1.22	1.23	1616227
1998-03-11	1.23	1.24	1.23	1.23	550133
1998-03-12	1.21	1.23	1.21	1.23	570636
1998-03-13	1.23	1.23	1.23	1.23	404902
1998-03-16	1.24	1.25	1.24	1.25	213557
1998-03-17	1.25	1.26	1.23	1.23	579162
1998-03-18	1.23	1.23	1.23	1.23	1209616
1998-03-19	1.23	1.23	1.22	1.22	867914
1998-03-20	1.22	1.22	1.21	1.21	1026796
1998-03-23	1.22	1.22	1.21	1.21	712432
1998-03-24	1.21	1.21	1.21	1.21	761981
1998-03-25	1.21	1.22	1.20	1.21	849102
1998-03-26	1.21	1.21	1.20	1.21	473246
1998-03-27	1.21	1.21	1.20	1.21	1715325
1998-03-30	1.22	1.22	1.21	1.22	1103683
1998-03-31	1.22	1.23	1.21	1.22	1161775
1998-04-01	1.23	1.23	1.21	1.23	695346
1998-04-02	1.23	1.23	1.21	1.21	502292
1998-04-03	1.22	1.23	1.21	1.22	1182278
1998-04-06	1.23	1.23	1.22	1.22	1512020
1998-04-07	1.23	1.23	1.19	1.21	873023
1998-04-08	1.22	1.23	1.22	1.23	616751
1998-04-09	1.23	1.24	1.20	1.20	1038756
1998-04-13	1.21	1.21	1.18	1.20	2053610
1998-04-14	1.21	1.24	1.21	1.21	1014836
1998-04-15	1.22	1.23	1.21	1.21	811530
1998-04-16	1.21	1.21	1.19	1.19	1365081
1998-04-17	1.20	1.22	1.19	1.22	1395852
1998-04-20	1.23	1.23	1.21	1.21	866188
1998-04-21	1.21	1.21	1.19	1.19	1594032
1998-04-22	1.19	1.20	1.19	1.19	500583
1998-04-23	1.20	1.20	1.19	1.19	563801
1998-04-24	1.19	1.19	1.19	1.19	333141
1998-04-27	1.19	1.19	1.14	1.16	1934008
1998-04-28	1.17	1.17	1.15	1.15	1079762
1998-04-29	1.16	1.17	1.16	1.17	574053
1998-04-30	1.17	1.17	1.16	1.17	2181754
1998-05-01	1.17	1.17	1.14	1.17	604808
1998-05-04	1.17	1.17	1.17	1.17	666317
1998-05-05	1.17	1.17	1.17	1.17	310946
1998-05-06	1.16	1.18	1.16	1.17	746604
1998-05-07	1.17	1.18	1.17	1.17	695346
1998-05-08	1.17	1.19	1.17	1.19	712432
1998-05-11	1.19	1.19	1.17	1.18	1313840
1998-05-12	1.18	1.20	1.17	1.19	787610
1998-05-13	1.19	1.21	1.19	1.20	794444
1998-05-14	1.20	1.21	1.19	1.20	338284
1998-05-15	1.20	1.24	1.19	1.19	688512
1998-05-18	1.20	1.20	1.18	1.19	432240
1998-05-19	1.19	1.19	1.18	1.19	333141
1998-05-20	1.20	1.20	1.19	1.19	264797
1998-05-21	1.20	1.21	1.19	1.20	562076
1998-05-22	1.20	1.21	1.19	1.20	461286
1998-05-26	1.20	1.20	1.19	1.19	720975
1998-05-27	1.19	1.20	1.18	1.18	281883
1998-05-28	1.18	1.21	1.18	1.20	413445
1998-05-29	1.21	1.22	1.20	1.21	150322
1998-06-01	1.21	1.21	1.19	1.19	201596
1998-06-02	1.20	1.20	1.17	1.18	1523980
1998-06-03	1.18	1.19	1.17	1.17	1399252
1998-06-04	1.17	1.17	1.17	1.17	246003
1998-06-05	1.17	1.17	1.17	1.17	563801
1998-06-08	1.18	1.20	1.18	1.19	881583
1998-06-09	1.19	1.20	1.19	1.20	589413
1998-06-10	1.20	1.20	1.19	1.19	298969
1998-06-11	1.20	1.20	1.17	1.18	941366
1998-06-12	1.17	1.17	1.17	1.17	357061
1998-06-15	1.17	1.18	1.17	1.17	1214724
1998-06-16	1.17	1.17	1.16	1.17	1476139
1998-06-17	1.17	1.19	1.17	1.18	1954511
1998-06-18	1.18	1.18	1.17	1.18	2188589
1998-06-19	1.18	1.19	1.18	1.18	905503
1998-06-22	1.18	1.19	1.18	1.19	2950587
1998-06-23	1.19	1.19	1.19	1.19	109315
1998-06-24	1.19	1.19	1.19	1.19	392942
1998-06-25	1.18	1.19	1.18	1.18	707306
1998-06-26	1.18	1.19	1.18	1.18	283609
1998-06-29	1.19	1.20	1.19	1.20	493749
1998-06-30	1.21	1.21	1.19	1.20	627002
1998-07-01	1.20	1.21	1.19	1.21	1399252
1998-07-02	1.20	1.21	1.20	1.20	80286
1998-07-06	1.20	1.21	1.20	1.21	242603
1998-07-07	1.21	1.21	1.19	1.20	252854
1998-07-08	1.20	1.20	1.19	1.20	656065
1998-07-09	1.20	1.20	1.19	1.20	534738
1998-07-10	1.20	1.22	1.20	1.20	4127740
1998-07-13	1.20	1.20	1.19	1.19	9668436
1998-07-14	1.18	1.19	1.18	1.18	953344
1998-07-15	1.18	1.19	1.18	1.19	703889
1998-07-16	1.19	1.20	1.19	1.19	433948
1998-07-17	1.20	1.20	1.19	1.19	541572
1998-07-20	1.19	1.22	1.18	1.22	4126031
1998-07-21	1.21	1.21	1.19	1.20	345118
1998-07-22	1.19	1.20	1.19	1.20	6019051
1998-07-23	1.19	1.19	1.17	1.17	5680783
1998-07-24	1.17	1.19	1.17	1.18	2559336
1998-07-27	1.19	1.19	1.17	1.19	1054134
1998-07-28	1.19	1.20	1.19	1.19	907194
1998-07-29	1.18	1.19	1.18	1.19	546715
1998-07-30	1.19	1.21	1.19	1.21	502292
1998-07-31	1.21	1.21	1.20	1.20	1132729
1998-08-03	1.21	1.21	1.19	1.19	287009
1998-08-04	1.19	1.19	1.17	1.19	5081084
1998-08-05	1.19	1.19	1.17	1.18	1920339
1998-08-06	1.17	1.21	1.17	1.20	1093431
1998-08-07	1.21	1.21	1.19	1.20	929423
1998-08-10	1.19	1.19	1.17	1.17	705597
1998-08-11	1.17	1.17	1.15	1.16	978955
1998-08-12	1.17	1.19	1.17	1.18	1091723
1998-08-13	1.18	1.18	1.17	1.17	1096848
1998-08-14	1.17	1.20	1.17	1.18	953344
1998-08-17	1.18	1.20	1.18	1.18	1016544
1998-08-18	1.18	1.19	1.16	1.17	1496642
1998-08-19	1.19	1.19	1.17	1.17	1115643
1998-08-20	1.17	1.18	1.17	1.17	211848
1998-08-21	1.17	1.17	1.17	1.17	350227
1998-08-24	1.17	1.19	1.17	1.18	556967
1998-08-25	1.19	1.19	1.17	1.18	418571
1998-08-26	1.18	1.18	1.16	1.16	956761
1998-08-27	1.16	1.16	1.10	1.10	466411
1998-08-28	1.10	1.10	1.10	1.10	1122477
1998-08-31	1.12	1.12	1.07	1.07	339975
1998-09-01	1.07	1.08	1.05	1.05	1498351
1998-09-02	1.05	1.05	1.00	1.00	10150242
1998-09-03	1.00	1.00	0.98	1.00	1500059
1998-09-04	1.00	1.00	1.00	1.00	514252
1998-09-08	1.01	1.05	1.01	1.05	751729
1998-09-09	1.05	1.05	1.03	1.03	664591
1998-09-10	1.03	1.03	1.01	1.01	1824675
1998-09-11	1.01	1.05	1.01	1.05	893526
1998-09-14	1.05	1.06	1.05	1.05	1978432
1998-09-15	1.05	1.05	1.04	1.05	560384
1998-09-16	1.05	1.05	1.02	1.03	722683
1998-09-17	1.02	1.02	1.01	1.02	625311
1998-09-18	1.02	1.05	1.01	1.03	999459
1998-09-21	1.02	1.02	1.00	1.02	394650
1998-09-22	1.02	1.05	1.02	1.03	869605
1998-09-23	1.05	1.09	1.03	1.07	1330909
1998-09-24	1.07	1.08	1.06	1.06	972121
1998-09-25	1.06	1.06	1.02	1.04	536464
1998-09-28	1.04	1.06	1.03	1.05	398068
1998-09-29	1.05	1.06	1.04	1.04	570636
1998-09-30	1.04	1.04	1.04	1.04	1747788
1998-10-01	1.04	1.04	0.96	0.97	926006
1998-10-02	0.97	1.00	0.95	0.96	562076
1998-10-05	0.96	0.97	0.95	0.96	283609
1998-10-06	0.95	0.95	0.93	0.94	343393
1998-10-07	0.94	0.94	0.93	0.93	459577
1998-10-08	0.93	0.93	0.89	0.90	927698
1998-10-09	0.91	0.93	0.91	0.93	553550
1998-10-12	0.94	0.95	0.91	0.91	592830
1998-10-13	0.91	0.93	0.90	0.92	461286
1998-10-14	0.92	0.94	0.92	0.93	345118
1998-10-15	0.92	0.95	0.92	0.95	234043
1998-10-16	0.94	0.95	0.93	0.94	382690
1998-10-19	0.94	0.98	0.94	0.97	363896
1998-10-20	0.97	0.99	0.97	0.98	268215
1998-10-21	0.98	1.00	0.98	0.98	1703382
1998-10-22	0.98	0.99	0.98	0.99	254546
1998-10-23	0.99	1.01	0.99	1.00	468120
1998-10-26	1.00	1.00	0.97	0.98	720975
1998-10-27	0.98	0.98	0.97	0.98	228934
1998-10-28	0.97	0.98	0.96	0.96	363896
1998-10-29	0.96	0.99	0.95	0.98	1129312
1998-10-30	0.99	1.01	0.99	1.01	965287
1998-11-02	1.02	1.03	1.02	1.02	474954
1998-11-03	1.02	1.03	1.01	1.03	425405
1998-11-04	1.04	1.04	1.00	1.01	761981
1998-11-05	1.01	1.03	1.00	1.02	497166
1998-11-06	1.02	1.04	1.02	1.04	1447093
1998-11-09	1.04	1.04	1.01	1.02	1708491
1998-11-10	1.02	1.02	1.01	1.01	2552485
1998-11-11	1.02	1.02	1.01	1.01	1508602
1998-11-12	1.02	1.02	1.01	1.02	3141933
1998-11-13	1.02	1.02	1.00	1.01	1124186
1998-11-16	1.01	1.02	1.01	1.01	399776
1998-11-17	1.02	1.03	1.02	1.02	903777
1998-11-18	1.02	1.02	1.02	1.02	297278
1998-11-19	1.02	1.02	1.00	1.01	526212
1998-11-20	1.01	1.02	1.01	1.01	1161775
1998-11-23	1.02	1.02	1.01	1.01	222100
1998-11-24	1.02	1.02	1.01	1.02	953344
1998-11-25	1.01	1.02	1.01	1.02	384399
1998-11-27	1.02	1.02	1.01	1.01	58075
1998-11-30	1.00	1.01	1.00	1.00	3116304
1998-12-01	1.00	1.01	0.99	1.00	1214724
1998-12-02	1.00	1.00	0.99	0.99	310946
1998-12-03	0.99	1.00	0.98	1.00	427114
1998-12-04	1.00	1.01	1.00	1.01	420279
1998-12-07	1.01	1.02	1.01	1.02	326307
1998-12-08	1.02	1.02	1.01	1.01	693637
1998-12-09	1.01	1.01	1.00	1.01	1119060
1998-12-10	1.01	1.02	1.01	1.01	242603
1998-12-11	1.00	1.01	1.00	1.01	350227
1998-12-14	1.00	1.00	1.00	1.00	216974
1998-12-15	1.00	1.01	1.00	1.00	990916
1998-12-16	1.00	1.00	0.99	1.00	534738
1998-12-17	0.99	1.00	0.92	0.95	2677212
1998-12-18	0.95	0.97	0.94	0.95	1279651
1998-12-21	0.95	1.00	0.95	1.00	929423
1998-12-22	1.00	1.00	0.99	0.99	637254
1998-12-23	1.01	1.01	1.00	1.00	389525
1998-12-24	1.00	1.00	1.00	1.00	172550
1998-12-28	1.00	1.00	0.99	1.00	266523
1998-12-29	1.00	1.00	0.98	1.00	386108
1998-12-30	1.00	1.00	1.00	1.00	302386
1998-12-31	1.01	1.02	1.00	1.02	638979
1999-01-04	1.02	1.04	1.02	1.03	852519
1999-01-05	1.03	1.04	1.03	1.04	307529
1999-01-06	1.03	1.04	1.02	1.04	514252
1999-01-07	1.04	1.04	1.01	1.02	700472
1999-01-08	1.02	1.02	1.00	1.00	568910
1999-01-11	1.00	1.00	0.98	0.98	524504
1999-01-12	0.97	0.97	0.94	0.95	548407
1999-01-13	0.94	0.96	0.94	0.96	521086
1999-01-14	0.96	0.96	0.94	0.94	724392
1999-01-15	0.95	1.01	0.94	1.01	893526
1999-01-19	1.01	1.02	0.99	0.99	427114
1999-01-20	1.00	1.00	0.97	0.97	403193
1999-01-21	0.97	0.97	0.95	0.96	1277959
1999-01-22	0.96	0.96	0.95	0.96	449325
1999-01-25	0.96	0.96	0.93	0.95	517669
1999-01-26	0.94	0.96	0.94	0.95	415154
1999-01-27	0.95	0.98	0.95	0.98	374147
1999-01-28	0.99	1.00	0.99	0.99	2388477
1999-01-29	1.00	1.00	0.98	0.98	384399
1999-02-01	0.98	0.98	0.96	0.97	116167
1999-02-02	0.97	0.97	0.94	0.96	550133
1999-02-03	0.97	0.97	0.97	0.97	220391
1999-02-04	0.97	0.97	0.94	0.94	338284
1999-02-05	0.94	0.94	0.91	0.92	478372
1999-02-08	0.90	0.90	0.89	0.89	471537
1999-02-09	0.89	0.90	0.86	0.90	686803
1999-02-10	0.89	0.90	0.88	0.88	427114
1999-02-11	0.89	0.89	0.88	0.89	141796
1999-02-12	0.90	0.90	0.87	0.88	387816
1999-02-16	0.89	0.89	0.87	0.89	444200
1999-02-17	0.89	0.89	0.88	0.89	432240
1999-02-18	0.89	0.89	0.89	0.89	379290
1999-02-19	0.89	0.89	0.89	0.89	170842
1999-02-22	0.89	0.91	0.89	0.91	256271
1999-02-23	0.92	0.92	0.91	0.91	621893
1999-02-24	0.91	0.92	0.91	0.91	257963
1999-02-25	0.91	0.93	0.91	0.93	423697
1999-02-26	0.93	0.94	0.93	0.94	802987
1999-03-01	0.94	0.96	0.94	0.95	386108
1999-03-02	0.96	0.97	0.96	0.96	314347
1999-03-03	0.97	0.97	0.96	0.96	234043
1999-03-04	0.97	0.97	0.96	0.97	293861
1999-03-05	0.97	0.97	0.96	0.96	298969
1999-03-08	0.97	0.97	0.95	0.97	638979
1999-03-09	0.97	0.97	0.96	0.96	1091723
1999-03-10	0.97	0.98	0.97	0.97	247711
1999-03-11	0.97	0.99	0.97	0.98	1394127
1999-03-12	0.98	0.98	0.96	0.97	425405
1999-03-15	0.97	0.98	0.97	0.98	609916
1999-03-16	0.99	0.99	0.98	0.98	495458
1999-03-17	0.98	0.99	0.96	0.97	433948
1999-03-18	0.96	0.96	0.94	0.94	225517
1999-03-19	0.94	0.94	0.93	0.93	1129312
1999-03-22	0.94	0.94	0.94	0.94	268215
1999-03-23	0.94	0.94	0.93	0.93	377565
1999-03-24	0.93	0.94	0.93	0.94	206722
1999-03-25	0.94	0.98	0.94	0.98	679986
1999-03-26	0.97	0.98	0.96	0.96	474954
1999-03-29	0.96	1.00	0.96	1.00	374147
1999-03-30	1.00	1.00	0.99	0.99	604808
1999-03-31	1.00	1.01	0.98	0.98	734644
1999-04-01	0.98	0.99	0.98	0.98	138379
1999-04-05	0.99	1.00	0.98	1.00	249437
1999-04-06	1.00	1.00	0.99	1.00	476663
1999-04-07	1.00	1.00	0.98	0.99	895251
1999-04-08	1.00	1.00	0.99	1.00	534738
1999-04-09	1.00	1.01	1.00	1.01	878165
1999-04-12	1.01	1.01	1.00	1.01	278466
1999-04-13	1.00	1.00	0.97	0.97	693637
1999-04-14	0.97	1.00	0.97	0.97	621893
1999-04-15	0.95	0.99	0.95	0.99	328015
1999-04-16	0.98	0.99	0.98	0.98	162299
1999-04-19	0.98	1.02	0.91	0.92	994333
1999-04-20	0.91	0.93	0.91	0.93	146921
1999-04-21	0.93	0.95	0.93	0.93	198179
1999-04-22	0.93	0.93	0.92	0.93	454451
1999-04-23	0.94	0.95	0.94	0.95	273340
1999-04-26	0.95	0.97	0.95	0.97	186219
1999-04-27	0.98	1.00	0.98	0.99	394650
1999-04-28	0.99	0.99	0.98	0.98	273340
1999-04-29	0.98	1.00	0.98	0.99	1267708
1999-04-30	1.00	1.01	0.99	0.99	580887
1999-05-03	0.98	1.01	0.98	1.00	117875
1999-05-04	1.00	1.01	1.00	1.00	1081471
1999-05-05	1.00	1.00	0.98	0.98	160590
1999-05-06	0.97	0.98	0.97	0.98	153756
1999-05-07	0.98	0.98	0.97	0.98	242603
1999-05-10	0.98	0.98	0.96	0.96	524504
1999-05-11	0.97	0.99	0.97	0.99	179385
1999-05-12	0.99	0.99	0.97	0.98	421988
1999-05-13	0.98	0.98	0.97	0.97	319472
1999-05-14	0.98	0.98	0.97	0.97	435657
1999-05-17	0.97	0.97	0.95	0.95	668008
1999-05-18	0.96	0.97	0.96	0.97	242603
1999-05-19	0.97	0.97	0.96	0.96	365621
1999-05-20	0.97	0.97	0.95	0.95	440783
1999-05-21	0.95	0.97	0.95	0.97	1100266
1999-05-24	0.97	0.97	0.97	0.97	177659
1999-05-25	0.97	0.98	0.97	0.97	155464
1999-05-26	0.97	0.97	0.94	0.94	177659
1999-05-27	0.94	0.95	0.94	0.95	146921
1999-05-28	0.95	1.00	0.95	0.98	329724
1999-06-01	0.99	0.99	0.96	0.97	333141
1999-06-02	0.97	0.97	0.96	0.96	480080
1999-06-03	0.96	0.96	0.94	0.94	1207890
1999-06-04	0.95	0.97	0.94	0.97	298969
1999-06-07	0.97	0.99	0.97	0.99	198179
1999-06-08	0.98	0.99	0.98	0.98	66618
1999-06-09	0.97	0.98	0.97	0.97	351953
1999-06-10	0.97	0.98	0.97	0.97	122984
1999-06-11	0.98	0.98	0.97	0.98	102498
1999-06-14	0.97	0.97	0.95	0.95	134961
1999-06-15	0.96	0.97	0.96	0.96	724392
1999-06-16	0.96	0.96	0.95	0.95	121293
1999-06-17	0.96	0.97	0.95	0.96	638979
1999-06-18	0.95	0.95	0.94	0.95	999459
1999-06-21	0.95	0.96	0.95	0.96	111041
1999-06-22	0.96	0.96	0.95	0.95	177659
1999-06-23	0.95	0.96	0.95	0.96	99081
1999-06-24	0.95	0.95	0.94	0.94	196471
1999-06-25	0.94	0.95	0.94	0.95	206722
1999-06-28	0.95	0.95	0.94	0.94	724392
1999-06-29	0.95	0.95	0.94	0.95	784193
1999-06-30	0.95	0.95	0.93	0.93	589413
1999-07-01	0.93	0.93	0.91	0.92	1224976
1999-07-02	0.92	0.95	0.92	0.95	237460
1999-07-06	0.94	0.98	0.94	0.98	777358
1999-07-07	0.98	0.98	0.97	0.97	756855
1999-07-08	0.98	1.00	0.97	1.00	413445
1999-07-09	1.00	1.00	0.98	0.99	184511
1999-07-12	0.98	0.98	0.95	0.95	102498
1999-07-13	0.95	0.95	0.93	0.94	351953
1999-07-14	0.94	0.96	0.94	0.96	348536
1999-07-15	0.96	0.98	0.96	0.98	244294
1999-07-16	0.98	0.98	0.97	0.98	302386
1999-07-19	0.98	0.99	0.97	0.98	150322
1999-07-20	0.97	1.00	0.97	0.97	244294
1999-07-21	0.98	0.98	0.96	0.97	375873
1999-07-22	0.97	0.97	0.95	0.95	1223284
1999-07-23	0.95	0.95	0.94	0.94	365621
1999-07-26	0.94	0.94	0.94	0.94	163990
1999-07-27	0.94	1.00	0.94	0.99	575744
1999-07-28	0.99	1.00	0.98	1.00	341684
1999-07-29	1.00	1.00	0.96	1.00	413445
1999-07-30	1.00	1.00	0.99	1.00	292135
1999-08-02	1.00	1.00	0.99	0.99	117875
1999-08-03	0.99	1.00	0.97	0.98	112750
1999-08-04	0.98	0.98	0.94	0.95	293861
1999-08-05	0.96	0.96	0.94	0.94	466411
1999-08-06	0.94	0.95	0.94	0.95	61492
1999-08-09	0.95	0.95	0.94	0.94	230625
1999-08-10	0.94	0.94	0.93	0.94	1336034
1999-08-11	0.95	0.95	0.94	0.95	216974
1999-08-12	0.95	0.95	0.94	0.94	114458
1999-08-13	0.94	0.95	0.94	0.94	111041
1999-08-16	0.94	0.95	0.94	0.95	81978
1999-08-17	0.95	0.96	0.94	0.94	218665
1999-08-18	0.94	0.95	0.94	0.94	191328
1999-08-19	0.94	0.97	0.94	0.97	396359
1999-08-20	0.97	0.97	0.96	0.97	210139
1999-08-23	0.97	0.98	0.97	0.97	126418
1999-08-24	0.96	0.96	0.95	0.95	211848
1999-08-25	0.95	0.95	0.94	0.94	71743
1999-08-26	0.94	0.95	0.94	0.95	259672
1999-08-27	0.95	0.95	0.94	0.94	163990
1999-08-30	0.94	0.94	0.92	0.92	300678
1999-08-31	0.92	0.92	0.92	0.92	509126
1999-09-01	0.92	0.94	0.92	0.94	179385
1999-09-02	0.94	0.94	0.93	0.94	216974
1999-09-03	0.94	0.94	0.93	0.93	519378
1999-09-07	0.93	0.95	0.93	0.95	278466
1999-09-08	0.95	0.95	0.94	0.95	85412
1999-09-09	0.95	0.97	0.95	0.97	251129
1999-09-10	0.97	0.97	0.96	0.97	129836
1999-09-13	0.96	0.97	0.96	0.96	206722
1999-09-14	0.96	0.96	0.95	0.95	138379
1999-09-15	0.96	0.96	0.93	0.93	268215
1999-09-16	0.93	0.93	0.92	0.92	157173
1999-09-17	0.91	0.91	0.91	0.91	775650
1999-09-20	0.91	0.92	0.91	0.92	35863
1999-09-21	0.92	0.92	0.92	0.92	194762
1999-09-22	0.92	0.92	0.92	0.92	273340
1999-09-23	0.92	0.93	0.91	0.91	447617
1999-09-24	0.90	0.91	0.90	0.91	256271
1999-09-27	0.90	0.91	0.90	0.90	75161
1999-09-28	0.90	0.91	0.90	0.91	140087
1999-09-29	0.90	0.91	0.90	0.91	134961
1999-09-30	0.91	0.91	0.90	0.90	558658
1999-10-01	0.90	0.90	0.89	0.90	577470
1999-10-04	0.90	0.90	0.90	0.90	432240
1999-10-05	0.90	0.90	0.89	0.90	201596
1999-10-06	0.90	0.90	0.88	0.90	789319
1999-10-07	0.89	0.90	0.89	0.90	220391
1999-10-08	0.90	0.90	0.90	0.90	152047
1999-10-11	0.90	0.91	0.90	0.91	124710
1999-10-12	0.91	0.91	0.91	0.91	283609
1999-10-13	0.91	0.91	0.91	0.91	59783
1999-10-14	0.91	0.91	0.91	0.91	169133
1999-10-15	0.90	0.91	0.90	0.90	225517
1999-10-18	0.90	0.91	0.90	0.91	211848
1999-10-19	0.91	0.91	0.89	0.89	476663
1999-10-20	0.89	0.90	0.89	0.90	152047
1999-10-21	0.90	0.90	0.89	0.90	223808
1999-10-22	0.89	0.92	0.89	0.91	204997
1999-10-25	0.91	0.92	0.91	0.91	186219
1999-10-26	0.91	0.91	0.91	0.91	174259
1999-10-27	0.91	0.91	0.91	0.91	215265
1999-10-28	0.91	0.92	0.91	0.92	179385
1999-10-29	0.92	0.93	0.92	0.92	121293
1999-11-01	0.92	0.92	0.91	0.92	201596
1999-11-02	0.92	0.93	0.92	0.92	1192530
1999-11-03	0.92	0.93	0.92	0.93	99081
1999-11-04	0.92	0.93	0.92	0.93	131544
1999-11-05	0.93	0.95	0.93	0.95	273340
1999-11-08	0.94	0.95	0.94	0.95	109315
1999-11-09	0.95	0.95	0.95	0.95	138379
1999-11-10	0.95	0.95	0.95	0.95	93955
1999-11-11	0.95	0.95	0.94	0.94	71743
1999-11-12	0.94	0.94	0.93	0.94	456160
1999-11-15	0.94	0.95	0.94	0.95	278466
1999-11-16	0.95	0.97	0.95	0.97	186219
1999-11-17	0.97	0.98	0.96	0.97	427114
1999-11-18	0.97	0.97	0.96	0.96	194762
1999-11-19	0.97	0.97	0.94	0.95	316055
1999-11-22	0.95	0.95	0.94	0.94	169133
1999-11-23	0.94	0.94	0.93	0.93	396359
1999-11-24	0.94	0.94	0.93	0.94	167425
1999-11-26	0.93	0.95	0.93	0.95	119584
1999-11-29	0.94	0.94	0.93	0.93	117875
1999-11-30	0.94	0.94	0.94	0.94	222100
1999-12-01	0.94	0.94	0.90	0.91	645814
1999-12-02	0.91	0.93	0.91	0.93	136653
1999-12-03	0.92	0.93	0.91	0.91	257963
1999-12-06	0.90	0.92	0.90	0.91	189636
1999-12-07	0.91	0.93	0.91	0.93	292135
1999-12-08	0.92	0.93	0.92	0.92	134961
1999-12-09	0.93	0.93	0.92	0.92	216974
1999-12-10	0.93	0.94	0.91	0.94	369022
1999-12-13	0.93	0.94	0.93	0.94	389525
1999-12-14	0.93	0.94	0.93	0.94	150322
1999-12-15	0.94	0.95	0.93	0.93	420279
1999-12-16	0.93	0.93	0.93	0.93	288718
1999-12-17	0.92	0.92	0.91	0.91	736352
1999-12-20	0.92	0.93	0.91	0.91	346810
1999-12-21	0.91	0.91	0.88	0.90	881583
1999-12-22	0.89	0.90	0.86	0.90	738061
1999-12-23	0.90	0.90	0.88	0.89	1033630
1999-12-27	0.88	0.89	0.87	0.89	331450
1999-12-28	0.89	0.89	0.88	0.89	232334
1999-12-29	0.89	0.89	0.87	0.89	551824
1999-12-30	0.89	0.90	0.87	0.87	167425
1999-12-31	0.87	0.88	0.87	0.88	319472
2000-01-03	0.88	0.89	0.86	0.89	416862
2000-01-04	0.88	0.89	0.88	0.88	198179
2000-01-05	0.88	0.89	0.87	0.88	534738
2000-01-06	0.88	0.89	0.88	0.89	370730
2000-01-07	0.89	0.89	0.89	0.89	85412
2000-01-10	0.89	0.90	0.89	0.90	105915
2000-01-11	0.90	0.90	0.90	0.90	71743
2000-01-12	0.90	0.90	0.89	0.90	88829
2000-01-13	0.90	0.90	0.89	0.89	71743
2000-01-14	0.90	0.91	0.90	0.90	541572
2000-01-18	0.89	0.89	0.88	0.89	256271
2000-01-19	0.89	0.89	0.88	0.88	341684
2000-01-20	0.88	0.89	0.88	0.89	80286
2000-01-21	0.89	0.89	0.88	0.88	111041
2000-01-24	0.88	0.88	0.85	0.85	99081
2000-01-25	0.87	0.90	0.86	0.86	883274
2000-01-26	0.87	0.88	0.86	0.87	275049
2000-01-27	0.87	0.88	0.85	0.86	252854
2000-01-28	0.86	0.86	0.84	0.84	339975
2000-01-31	0.83	0.91	0.83	0.91	751729
2000-02-01	0.91	0.91	0.90	0.90	181093
2000-02-02	0.90	0.91	0.89	0.91	158882
2000-02-03	0.90	0.91	0.90	0.91	228934
2000-02-04	0.92	0.92	0.91	0.92	56366
2000-02-07	0.91	0.92	0.91	0.92	116167
2000-02-08	0.91	0.93	0.91	0.93	170842
2000-02-09	0.93	0.93	0.93	0.93	117875
2000-02-10	0.93	0.94	0.92	0.94	292135
2000-02-11	0.93	0.96	0.93	0.96	211848
2000-02-14	0.96	0.96	0.93	0.94	273340
2000-02-15	0.94	0.95	0.93	0.95	206722
2000-02-16	0.94	0.94	0.93	0.94	141796
2000-02-17	0.94	0.95	0.94	0.95	83704
2000-02-18	0.95	0.95	0.94	0.94	380982
2000-02-22	0.94	0.94	0.93	0.94	384399
2000-02-23	0.94	0.95	0.94	0.95	97372
2000-02-24	0.94	0.94	0.93	0.93	970429
2000-02-25	0.93	0.94	0.91	0.91	695346
2000-02-28	0.91	0.91	0.89	0.90	129836
2000-02-29	0.90	0.95	0.90	0.95	278466
2000-03-01	0.95	0.95	0.93	0.95	1037048
2000-03-02	0.95	0.95	0.94	0.94	227225
2000-03-03	0.93	0.94	0.93	0.93	152047
2000-03-06	0.93	0.93	0.89	0.89	300678
2000-03-07	0.89	0.89	0.88	0.89	153756
2000-03-08	0.89	0.90	0.89	0.90	201596
2000-03-09	0.89	0.90	0.89	0.90	56366
2000-03-10	0.91	0.91	0.90	0.90	249437
2000-03-13	0.89	0.90	0.89	0.90	85412
2000-03-14	0.89	0.90	0.89	0.90	447617
2000-03-15	0.90	0.90	0.89	0.89	131544
2000-03-16	0.89	0.92	0.89	0.92	415154
2000-03-17	0.88	0.90	0.88	0.90	478372
2000-03-20	0.89	0.90	0.89	0.90	150322
2000-03-21	0.90	0.90	0.90	0.90	633837
2000-03-22	0.90	0.90	0.90	0.90	269940
2000-03-23	0.90	0.90	0.86	0.86	404902
2000-03-24	0.85	0.85	0.83	0.83	107624
2000-03-27	0.83	0.83	0.76	0.76	170842
2000-03-28	0.76	0.77	0.75	0.76	560384
2000-03-29	0.76	0.77	0.76	0.77	316055
2000-03-30	0.78	0.85	0.78	0.85	331450
2000-03-31	0.85	0.88	0.84	0.87	1436859
2000-04-03	0.86	0.88	0.83	0.85	1587181
2000-04-04	0.84	0.85	0.82	0.83	500583
2000-04-05	0.82	0.86	0.82	0.85	394650
2000-04-06	0.86	0.87	0.85	0.85	97372
2000-04-07	0.85	0.85	0.83	0.84	112750
2000-04-10	0.84	0.84	0.82	0.82	263106
2000-04-11	0.82	0.82	0.82	0.82	104207
2000-04-12	0.81	0.83	0.81	0.83	263106
2000-04-13	0.83	0.83	0.82	0.82	93955
2000-04-14	0.82	0.83	0.82	0.82	116167
2000-04-17	0.83	0.88	0.83	0.88	273340
2000-04-18	0.87	0.88	0.86	0.87	223808
2000-04-19	0.86	0.86	0.79	0.79	1055842
2000-04-20	0.79	0.79	0.77	0.79	317781
2000-04-24	0.78	0.79	0.77	0.77	216974
2000-04-25	0.76	0.82	0.76	0.82	336558
2000-04-26	0.83	0.84	0.83	0.83	351953
2000-04-27	0.83	0.86	0.82	0.84	693637
2000-04-28	0.84	0.85	0.83	0.84	116167
2000-05-01	0.85	0.86	0.84	0.85	524504
2000-05-02	0.84	0.85	0.83	0.83	377565
2000-05-03	0.83	0.83	0.82	0.82	261380
2000-05-04	0.82	0.85	0.82	0.83	659483
2000-05-05	0.84	0.84	0.82	0.83	218665
2000-05-08	0.83	0.83	0.82	0.82	105915
2000-05-09	0.83	0.83	0.82	0.82	264797
2000-05-10	0.82	0.82	0.80	0.80	150322
2000-05-11	0.80	0.82	0.79	0.81	288718
2000-05-12	0.80	0.82	0.80	0.80	184511
2000-05-15	0.81	0.81	0.76	0.76	396359
2000-05-16	0.76	0.77	0.76	0.76	126418
2000-05-17	0.75	0.75	0.75	0.75	165716
2000-05-18	0.75	0.75	0.69	0.69	1539357
2000-05-19	0.70	0.70	0.69	0.70	124710
2000-05-22	0.70	0.70	0.67	0.67	100789
2000-05-23	0.67	0.68	0.67	0.67	99081
2000-05-24	0.66	0.67	0.65	0.67	244294
2000-05-25	0.66	0.69	0.66	0.68	242603
2000-05-26	0.69	0.70	0.68	0.70	148630
2000-05-30	0.70	0.71	0.70	0.71	317781
2000-05-31	0.72	0.74	0.70	0.70	331450
2000-06-01	0.70	0.71	0.70	0.71	128127
2000-06-02	0.72	0.75	0.72	0.75	326307
2000-06-05	0.76	0.76	0.73	0.74	256271
2000-06-06	0.73	0.75	0.73	0.74	186219
2000-06-07	0.74	0.76	0.74	0.76	59783
2000-06-08	0.76	0.76	0.75	0.76	85412
2000-06-09	0.76	0.76	0.76	0.76	78578
2000-06-12	0.77	0.78	0.77	0.77	160590
2000-06-13	0.76	0.79	0.76	0.79	278466
2000-06-14	0.79	0.80	0.78	0.78	143504
2000-06-15	0.78	0.79	0.77	0.77	239186
2000-06-16	0.76	0.82	0.76	0.80	968704
2000-06-19	0.80	0.81	0.80	0.81	95647
2000-06-20	0.81	0.82	0.80	0.82	254546
2000-06-21	0.82	0.85	0.82	0.85	121293
2000-06-22	0.84	0.85	0.82	0.82	239186
2000-06-23	0.82	0.82	0.81	0.81	39280
2000-06-26	0.81	0.83	0.81	0.83	194762
2000-06-27	0.83	0.84	0.79	0.79	225517
2000-06-28	0.79	0.83	0.78	0.83	234043
2000-06-29	0.83	0.86	0.83	0.85	346810
2000-06-30	0.85	0.87	0.85	0.87	232334
2000-07-03	0.87	0.87	0.86	0.86	97372
2000-07-05	0.85	0.87	0.85	0.86	249437
2000-07-06	0.86	0.87	0.86	0.87	182802
2000-07-07	0.87	0.87	0.86	0.86	81978
2000-07-10	0.86	0.86	0.85	0.86	121293
2000-07-11	0.86	0.87	0.86	0.87	184511
2000-07-12	0.87	0.88	0.87	0.88	350227
2000-07-13	0.87	0.89	0.87	0.89	281883
2000-07-14	0.89	0.89	0.89	0.89	78578
2000-07-17	0.89	0.91	0.89	0.90	104207
2000-07-18	0.91	0.91	0.89	0.89	73452
2000-07-19	0.89	0.89	0.88	0.88	102498
2000-07-20	0.87	0.89	0.87	0.89	81978
2000-07-21	0.89	0.89	0.87	0.87	75161
2000-07-24	0.87	0.89	0.86	0.89	203305
2000-07-25	0.89	0.89	0.87	0.88	136653
2000-07-26	0.88	0.89	0.87	0.89	175968
2000-07-27	0.89	0.89	0.88	0.88	124710
2000-07-28	0.88	0.88	0.87	0.87	157173
2000-07-31	0.87	0.89	0.87	0.89	199888
2000-08-01	0.88	0.89	0.88	0.88	146921
2000-08-02	0.88	0.88	0.87	0.87	145213
2000-08-03	0.87	0.88	0.85	0.88	310946
2000-08-04	0.88	0.89	0.88	0.89	623585
2000-08-07	0.89	0.89	0.83	0.86	334867
2000-08-08	0.86	0.86	0.85	0.85	319472
2000-08-09	0.85	0.85	0.84	0.85	78578
2000-08-10	0.84	0.85	0.83	0.85	237460
2000-08-11	0.85	0.86	0.84	0.86	158882
2000-08-14	0.85	0.86	0.85	0.86	59783
2000-08-15	0.86	0.86	0.86	0.86	81978
2000-08-16	0.86	0.86	0.85	0.86	88829
2000-08-17	0.86	0.87	0.86	0.87	52949
2000-08-18	0.87	0.88	0.86	0.87	280192
2000-08-21	0.86	0.87	0.86	0.86	129836
2000-08-22	0.86	0.86	0.85	0.86	502292
2000-08-23	0.85	0.86	0.85	0.86	44406
2000-08-24	0.86	0.87	0.86	0.87	136653
2000-08-25	0.88	0.88	0.85	0.86	298969
2000-08-28	0.86	0.87	0.86	0.86	76869
2000-08-29	0.86	0.87	0.86	0.87	158882
2000-08-30	0.87	0.87	0.87	0.87	58075
2000-08-31	0.87	0.88	0.87	0.88	175968
2000-09-01	0.88	0.88	0.86	0.87	136653
2000-09-05	0.87	0.87	0.86	0.87	208431
2000-09-06	0.86	0.87	0.86	0.87	111041
2000-09-07	0.86	0.87	0.86	0.87	509126
2000-09-08	0.87	0.88	0.87	0.87	199888
2000-09-11	0.87	0.87	0.87	0.87	32446
2000-09-12	0.87	0.88	0.87	0.88	37571
2000-09-13	0.88	0.88	0.87	0.87	163990
2000-09-14	0.87	0.88	0.87	0.88	73452
2000-09-15	0.88	0.88	0.87	0.87	751729
2000-09-18	0.87	0.87	0.83	0.83	191328
2000-09-19	0.84	0.86	0.84	0.86	254546
2000-09-20	0.86	0.87	0.86	0.87	111041
2000-09-21	0.86	0.87	0.86	0.86	290443
2000-09-22	0.86	0.87	0.85	0.86	218665
2000-09-25	0.86	0.86	0.85	0.85	100789
2000-09-26	0.85	0.86	0.85	0.86	109315
2000-09-27	0.86	0.86	0.86	0.86	51240
2000-09-28	0.86	0.87	0.86	0.86	495458
2000-09-29	0.86	0.87	0.86	0.87	1055842
2000-10-02	0.87	0.87	0.86	0.86	281883
2000-10-03	0.86	0.87	0.86	0.86	155464
2000-10-04	0.86	0.87	0.86	0.87	102498
2000-10-05	0.87	0.87	0.87	0.87	182802
2000-10-06	0.87	0.87	0.87	0.87	179385
2000-10-09	0.87	0.87	0.87	0.87	122984
2000-10-10	0.87	0.88	0.87	0.88	474954
2000-10-11	0.88	0.88	0.87	0.88	162299
2000-10-12	0.88	0.88	0.88	0.88	129836
2000-10-13	0.88	0.90	0.88	0.90	288718
2000-10-16	0.90	0.90	0.89	0.90	131544
2000-10-17	0.89	0.90	0.89	0.90	642397
2000-10-18	0.89	0.91	0.89	0.91	331450
2000-10-19	0.91	0.94	0.91	0.94	242603
2000-10-20	0.93	0.95	0.93	0.95	140087
2000-10-23	0.95	0.97	0.95	0.97	210139
2000-10-24	0.97	0.99	0.97	0.99	343393
2000-10-25	0.98	1.00	0.98	1.00	423697
2000-10-26	1.00	1.02	1.00	1.02	386108
2000-10-27	1.02	1.07	1.02	1.05	608225
2000-10-30	1.05	1.06	1.05	1.06	386108
2000-10-31	1.05	1.06	1.05	1.06	254546
2000-11-01	1.06	1.06	1.06	1.06	500583
2000-11-02	1.06	1.10	1.06	1.10	355353
2000-11-03	1.09	1.09	1.07	1.07	162299
2000-11-06	1.07	1.08	1.07	1.07	52949
2000-11-07	1.07	1.08	1.05	1.06	234043
2000-11-08	1.06	1.08	1.06	1.08	225517
2000-11-09	1.08	1.08	1.07	1.08	317781
2000-11-10	1.08	1.08	1.07	1.07	216974
2000-11-13	1.06	1.08	1.06	1.08	225517
2000-11-14	1.08	1.09	1.06	1.08	198179
2000-11-15	1.07	1.08	1.07	1.08	247711
2000-11-16	1.08	1.09	1.06	1.06	208431
2000-11-17	1.08	1.09	1.08	1.08	145213
2000-11-20	1.08	1.08	1.07	1.07	230625
2000-11-21	1.08	1.09	1.07	1.09	348536
2000-11-22	1.09	1.11	1.08	1.11	275049
2000-11-24	1.11	1.17	1.11	1.17	158882
2000-11-27	1.16	1.31	1.16	1.26	1035339
2000-11-28	1.25	1.25	1.15	1.17	953344
2000-11-29	1.16	1.23	1.16	1.23	374147
2000-11-30	1.22	1.23	1.21	1.23	558658
2000-12-01	1.22	1.24	1.22	1.24	237460
2000-12-04	1.24	1.25	1.21	1.22	427114
2000-12-05	1.21	1.23	1.16	1.19	562076
2000-12-06	1.19	1.21	1.17	1.18	556967
2000-12-07	1.18	1.25	1.18	1.24	220391
2000-12-08	1.24	1.31	1.20	1.25	1093431
2000-12-11	1.25	1.28	1.23	1.28	1387292
2000-12-12	1.28	1.28	1.23	1.24	418571
2000-12-13	1.24	1.24	1.20	1.21	416862
2000-12-14	1.20	1.25	1.20	1.23	387816
2000-12-15	1.22	1.23	1.19	1.19	931115
2000-12-18	1.19	1.19	1.16	1.17	170842
2000-12-19	1.17	1.22	1.17	1.20	439074
2000-12-20	1.19	1.19	1.15	1.15	150322
2000-12-21	1.15	1.19	1.15	1.19	252854
2000-12-22	1.19	1.23	1.17	1.23	278466
2000-12-26	1.23	1.23	1.16	1.16	251129
2000-12-27	1.16	1.17	1.14	1.14	322890
2000-12-28	1.14	1.23	1.14	1.23	278466
2000-12-29	1.22	1.23	1.17	1.17	425405
2001-01-02	1.18	1.18	1.12	1.12	316055
2001-01-03	1.13	1.14	1.13	1.14	358787
2001-01-04	1.13	1.14	1.11	1.11	794444
2001-01-05	1.11	1.12	1.11	1.11	145213
2001-01-08	1.11	1.12	1.10	1.12	155464
2001-01-09	1.11	1.13	1.11	1.13	225517
2001-01-10	1.13	1.16	1.11	1.16	329724
2001-01-11	1.16	1.16	1.15	1.15	76869
2001-01-12	1.15	1.17	1.15	1.15	413445
2001-01-16	1.15	1.16	1.15	1.15	134961
2001-01-17	1.14	1.15	1.10	1.10	423697
2001-01-18	1.10	1.10	1.08	1.09	271632
2001-01-19	1.09	1.10	1.08	1.08	191328
2001-01-22	1.08	1.08	1.07	1.07	97372
2001-01-23	1.07	1.08	1.07	1.07	206722
2001-01-24	1.08	1.08	1.05	1.05	280192
2001-01-25	1.05	1.05	1.02	1.02	121293
2001-01-26	1.02	1.02	0.99	0.99	153756
2001-01-29	0.99	1.00	0.99	0.99	228934
2001-01-30	1.00	1.00	0.99	1.00	551824
2001-01-31	1.00	1.05	1.00	1.03	2742139
2001-02-01	1.03	1.03	1.02	1.03	235768
2001-02-02	1.03	1.06	1.03	1.05	225517
2001-02-05	1.05	1.07	1.05	1.07	143504
2001-02-06	1.07	1.08	1.07	1.08	293861
2001-02-07	1.08	1.09	1.07	1.09	121293
2001-02-08	1.09	1.09	1.07	1.07	230625
2001-02-09	1.07	1.10	1.07	1.09	302386
2001-02-12	1.09	1.09	1.08	1.08	268215
2001-02-13	1.09	1.15	1.09	1.15	369022
2001-02-14	1.15	1.15	1.13	1.13	206722
2001-02-15	1.13	1.16	1.13	1.16	237460
2001-02-16	1.18	1.18	1.15	1.15	420279
2001-02-20	1.15	1.15	1.13	1.13	128127
2001-02-21	1.14	1.19	1.14	1.17	273340
2001-02-22	1.17	1.17	1.14	1.14	345118
2001-02-23	1.14	1.15	1.13	1.15	109315
2001-02-26	1.15	1.17	1.15	1.17	199888
2001-02-27	1.16	1.17	1.13	1.14	322890
2001-02-28	1.14	1.18	1.14	1.18	483497
2001-03-01	1.18	1.18	1.16	1.17	114458
2001-03-02	1.17	1.18	1.17	1.18	531338
2001-03-05	1.18	1.19	1.17	1.18	128127
2001-03-06	1.18	1.19	1.18	1.19	220391
2001-03-07	1.19	1.23	1.19	1.22	544990
2001-03-08	1.22	1.22	1.21	1.22	246003
2001-03-09	1.21	1.25	1.21	1.23	669734
2001-03-12	1.25	1.25	1.19	1.19	252854
2001-03-13	1.19	1.19	1.16	1.17	234043
2001-03-14	1.17	1.17	1.15	1.15	172550
2001-03-15	1.15	1.15	1.14	1.15	99081
2001-03-16	1.15	1.15	1.13	1.13	572327
2001-03-19	1.13	1.15	1.12	1.15	275049
2001-03-20	1.15	1.15	1.12	1.12	220391
2001-03-21	1.12	1.12	1.10	1.11	68343
2001-03-22	1.11	1.11	1.07	1.09	146921
2001-03-23	1.09	1.15	1.09	1.15	198179
2001-03-26	1.14	1.15	1.14	1.14	107624
2001-03-27	1.14	1.17	1.13	1.17	189636
2001-03-28	1.17	1.17	1.14	1.14	145213
2001-03-29	1.14	1.14	1.11	1.12	187928
2001-03-30	1.12	1.13	1.11	1.13	813239
2001-04-02	1.13	1.18	1.13	1.16	259672
2001-04-03	1.16	1.16	1.15	1.16	80286
2001-04-04	1.16	1.16	1.16	1.16	99081
2001-04-05	1.16	1.21	1.16	1.21	215265
2001-04-06	1.21	1.21	1.19	1.19	425405
2001-04-09	1.19	1.19	1.15	1.17	252854
2001-04-10	1.14	1.16	1.14	1.14	293861
2001-04-11	1.14	1.15	1.12	1.12	169133
2001-04-12	1.13	1.13	1.12	1.12	68343
2001-04-16	1.12	1.13	1.12	1.12	64909
2001-04-17	1.12	1.14	1.12	1.14	213557
2001-04-18	1.14	1.14	1.11	1.13	370730
2001-04-19	1.13	1.13	1.12	1.13	280192
2001-04-20	1.13	1.13	1.06	1.07	425405
2001-04-23	1.07	1.07	1.05	1.06	121293
2001-04-24	1.06	1.07	1.01	1.03	215265
2001-04-25	1.03	1.07	1.02	1.07	167425
2001-04-26	1.07	1.08	1.07	1.08	107624
2001-04-27	1.08	1.11	1.08	1.11	169133
2001-04-30	1.12	1.12	1.09	1.09	204997
2001-05-01	1.09	1.11	1.08	1.11	111041
2001-05-02	1.11	1.12	1.11	1.11	27337
2001-05-03	1.11	1.12	1.09	1.09	114458
2001-05-04	1.09	1.14	1.08	1.14	343393
2001-05-07	1.14	1.14	1.12	1.12	131544
2001-05-08	1.11	1.11	1.08	1.09	114458
2001-05-09	1.10	1.10	1.06	1.07	155464
2001-05-10	1.08	1.09	1.07	1.09	210139
2001-05-11	1.09	1.09	1.07	1.07	54675
2001-05-14	1.07	1.07	1.06	1.06	64909
2001-05-15	1.06	1.08	1.05	1.06	181093
2001-05-16	1.07	1.12	1.07	1.11	256271
2001-05-17	1.11	1.12	1.07	1.09	456160
2001-05-18	1.08	1.08	1.07	1.07	136653
2001-05-21	1.07	1.12	1.07	1.12	401485
2001-05-22	1.12	1.12	1.11	1.11	97372
2001-05-23	1.12	1.12	1.08	1.09	148630
2001-05-24	1.09	1.09	1.05	1.08	175968
2001-05-25	1.08	1.09	1.08	1.08	163990
2001-05-29	1.08	1.09	1.07	1.08	141796
2001-05-30	1.08	1.10	1.08	1.09	225517
2001-05-31	1.09	1.12	1.09	1.10	239186
2001-06-01	1.10	1.10	1.08	1.09	76869
2001-06-04	1.09	1.11	1.09	1.11	83704
2001-06-05	1.12	1.13	1.12	1.13	302386
2001-06-06	1.12	1.12	1.10	1.11	201596
2001-06-07	1.11	1.11	1.10	1.11	104207
2001-06-08	1.10	1.11	1.08	1.10	280192
2001-06-11	1.10	1.11	1.10	1.11	177659
2001-06-12	1.11	1.11	1.09	1.10	252854
2001-06-13	1.11	1.11	1.10	1.11	292135
2001-06-14	1.11	1.11	1.07	1.08	146921
2001-06-15	1.07	1.12	1.07	1.12	744895
2001-06-18	1.12	1.12	1.12	1.12	66618
2001-06-19	1.12	1.12	1.11	1.11	49532
2001-06-20	1.11	1.13	1.11	1.13	276775
2001-06-21	1.13	1.13	1.12	1.12	396359
2001-06-22	1.12	1.12	1.09	1.09	201596
2001-06-25	1.09	1.09	1.08	1.09	163990
2001-06-26	1.09	1.11	1.09	1.10	293861
2001-06-27	1.11	1.13	1.11	1.13	288718
2001-06-28	1.12	1.13	1.12	1.13	580887
2001-06-29	1.12	1.17	1.12	1.17	1160049
2001-07-02	1.17	1.20	1.15	1.18	657757
2001-07-03	1.18	1.19	1.17	1.18	129836
2001-07-05	1.18	1.19	1.16	1.18	553550
2001-07-06	1.18	1.18	1.14	1.16	170842
2001-07-09	1.15	1.16	1.15	1.16	117875
2001-07-10	1.15	1.15	1.11	1.12	469829
2001-07-11	1.11	1.11	1.10	1.11	199888
2001-07-12	1.11	1.15	1.11	1.14	281883
2001-07-13	1.14	1.18	1.14	1.17	184511
2001-07-16	1.17	1.17	1.15	1.15	210139
2001-07-17	1.14	1.14	1.12	1.14	355353
2001-07-18	1.14	1.15	1.13	1.13	138379
2001-07-19	1.13	1.16	1.13	1.16	71743
2001-07-20	1.16	1.21	1.16	1.20	281883
2001-07-23	1.20	1.20	1.18	1.18	152047
2001-07-24	1.18	1.18	1.14	1.16	196471
2001-07-25	1.16	1.17	1.16	1.17	95647
2001-07-26	1.17	1.22	1.17	1.21	389525
2001-07-27	1.21	1.21	1.20	1.20	76869
2001-07-30	1.20	1.20	1.13	1.15	1327509
2001-07-31	1.15	1.16	1.15	1.16	338284
2001-08-01	1.15	1.15	1.14	1.15	128127
2001-08-02	1.15	1.16	1.14	1.16	165716
2001-08-03	1.16	1.16	1.15	1.16	189636
2001-08-06	1.16	1.16	1.16	1.16	30737
2001-08-07	1.15	1.16	1.15	1.15	140087
2001-08-08	1.15	1.16	1.10	1.11	867914
2001-08-09	1.11	1.11	1.09	1.10	237460
2001-08-10	1.10	1.10	1.10	1.10	268215
2001-08-13	1.10	1.10	1.09	1.10	184511
2001-08-14	1.10	1.14	1.10	1.13	339975
2001-08-15	1.12	1.12	1.11	1.11	56366
2001-08-16	1.11	1.12	1.11	1.12	167425
2001-08-17	1.12	1.13	1.12	1.12	66618
2001-08-20	1.12	1.14	1.12	1.14	234043
2001-08-21	1.15	1.17	1.15	1.15	80286
2001-08-22	1.15	1.16	1.15	1.16	198179
2001-08-23	1.16	1.19	1.16	1.18	104207
2001-08-24	1.18	1.22	1.18	1.22	228934
2001-08-27	1.22	1.22	1.20	1.20	116167
2001-08-28	1.21	1.21	1.13	1.15	425405
2001-08-29	1.15	1.15	1.14	1.15	153756
2001-08-30	1.15	1.17	1.15	1.17	97372
2001-08-31	1.17	1.20	1.16	1.19	225517
2001-09-04	1.19	1.23	1.19	1.22	148630
2001-09-05	1.22	1.23	1.21	1.22	124710
2001-09-06	1.21	1.21	1.19	1.20	191328
2001-09-07	1.19	1.20	1.16	1.16	206722
2001-09-10	1.16	1.16	1.11	1.12	521086
2001-09-17	1.11	1.11	1.07	1.07	293861
2001-09-18	1.06	1.06	1.04	1.04	252854
2001-09-19	1.03	1.03	0.99	0.99	379290
2001-09-20	0.99	0.99	0.92	0.92	208431
2001-09-21	0.88	0.90	0.88	0.88	758564
2001-09-24	0.88	0.91	0.88	0.91	280192
2001-09-25	0.90	0.91	0.90	0.91	131544
2001-09-26	0.91	0.91	0.88	0.88	346810
2001-09-27	0.88	0.88	0.88	0.88	521086
2001-09-28	0.88	0.91	0.88	0.91	415154
2001-10-01	0.91	0.91	0.88	0.88	199888
2001-10-02	0.88	0.89	0.88	0.89	560384
2001-10-03	0.88	0.90	0.88	0.90	249437
2001-10-04	0.90	0.92	0.90	0.92	138379
2001-10-05	0.92	0.92	0.88	0.90	1959654
2001-10-08	0.90	0.90	0.90	0.90	124710
2001-10-09	0.90	0.90	0.88	0.88	987498
2001-10-10	0.88	0.90	0.88	0.90	386108
2001-10-11	0.90	0.91	0.89	0.90	227225
2001-10-12	0.90	0.90	0.89	0.90	158882
2001-10-15	0.90	0.90	0.90	0.90	152047
2001-10-16	0.90	0.93	0.90	0.93	257963
2001-10-17	0.93	0.94	0.93	0.93	594556
2001-10-18	0.95	0.95	0.94	0.94	210139
2001-10-19	0.94	0.94	0.90	0.92	406611
2001-10-22	0.92	0.95	0.92	0.95	179385
2001-10-23	0.95	0.97	0.94	0.96	80286
2001-10-24	0.96	0.97	0.96	0.96	124710
2001-10-25	0.96	0.98	0.95	0.98	276775
2001-10-26	0.98	0.99	0.97	0.98	230625
2001-10-29	0.97	0.97	0.95	0.96	112750
2001-10-30	0.95	0.95	0.94	0.94	97372
2001-10-31	0.94	0.95	0.94	0.95	155464
2001-11-01	0.95	0.97	0.94	0.97	136653
2001-11-02	0.97	0.98	0.97	0.98	52949
2001-11-05	0.98	0.99	0.98	0.98	215265
2001-11-06	0.99	0.99	0.98	0.99	211848
2001-11-07	0.99	1.00	0.99	1.00	136653
2001-11-08	1.00	1.00	0.97	0.97	216974
2001-11-09	0.98	0.98	0.98	0.98	54675
2001-11-12	0.98	1.00	0.98	1.00	76869
2001-11-13	1.00	1.01	0.99	1.01	163990
2001-11-14	1.01	1.05	1.01	1.05	93955
2001-11-15	1.05	1.07	1.04	1.04	485206
2001-11-16	1.04	1.06	1.03	1.06	357061
2001-11-19	1.06	1.06	1.04	1.06	107624
2001-11-20	1.06	1.06	1.05	1.06	136653
2001-11-21	1.05	1.05	1.04	1.05	92246
2001-11-23	1.05	1.07	1.05	1.07	80286
2001-11-26	1.07	1.13	1.07	1.13	348536
2001-11-27	1.13	1.13	1.11	1.12	240877
2001-11-28	1.12	1.12	1.11	1.11	181093
2001-11-29	1.12	1.16	1.12	1.16	297278
2001-11-30	1.17	1.25	1.13	1.13	2074113
2001-12-03	1.12	1.12	1.09	1.11	394650
2001-12-04	1.12	1.15	1.12	1.15	440783
2001-12-05	1.15	1.18	1.15	1.15	505709
2001-12-06	1.15	1.16	1.15	1.16	199888
2001-12-07	1.16	1.18	1.16	1.17	266523
2001-12-10	1.17	1.18	1.16	1.16	107624
2001-12-11	1.16	1.16	1.15	1.15	271632
2001-12-12	1.15	1.15	1.15	1.15	141796
2001-12-13	1.16	1.16	1.13	1.13	558658
2001-12-14	1.14	1.16	1.14	1.16	165716
2001-12-17	1.16	1.18	1.16	1.18	406611
2001-12-18	1.18	1.20	1.17	1.20	519378
2001-12-19	1.21	1.23	1.20	1.21	464703
2001-12-20	1.21	1.22	1.18	1.21	457868
2001-12-21	1.20	1.21	1.20	1.21	1170301
2001-12-24	1.20	1.21	1.20	1.21	223808
2001-12-26	1.21	1.22	1.20	1.22	203305
2001-12-27	1.21	1.21	1.21	1.21	317781
2001-12-28	1.21	1.21	1.21	1.21	162299
2001-12-31	1.21	1.21	1.17	1.17	539881
2002-01-02	1.17	1.17	1.14	1.16	444200
2002-01-03	1.16	1.19	1.16	1.19	191328
2002-01-04	1.19	1.22	1.19	1.22	331450
2002-01-07	1.22	1.22	1.18	1.18	310946
2002-01-08	1.18	1.18	1.17	1.17	239186
2002-01-09	1.17	1.17	1.16	1.16	254546
2002-01-10	1.16	1.17	1.16	1.17	222100
2002-01-11	1.17	1.17	1.16	1.16	111041
2002-01-14	1.16	1.17	1.16	1.16	353644
2002-01-15	1.17	1.17	1.16	1.17	152047
2002-01-16	1.17	1.18	1.15	1.15	357061
2002-01-17	1.15	1.18	1.15	1.17	461286
2002-01-18	1.17	1.18	1.12	1.12	449325
2002-01-22	1.12	1.14	1.12	1.12	271632
2002-01-23	1.12	1.13	1.11	1.12	189636
2002-01-24	1.12	1.12	1.10	1.10	271632
2002-01-25	1.10	1.12	1.10	1.12	167425
2002-01-28	1.12	1.14	1.12	1.14	196471
2002-01-29	1.14	1.14	1.13	1.13	186219
2002-01-30	1.13	1.15	1.11	1.15	362204
2002-01-31	1.15	1.17	1.14	1.17	556967
2002-02-01	1.17	1.17	1.16	1.16	157173
2002-02-04	1.16	1.16	1.14	1.15	257963
2002-02-05	1.15	1.17	1.15	1.16	225517
2002-02-06	1.15	1.16	1.14	1.14	247711
2002-02-07	1.13	1.14	1.12	1.12	148630
2002-02-08	1.12	1.15	1.12	1.15	314347
2002-02-11	1.14	1.15	1.14	1.15	165716
2002-02-12	1.15	1.15	1.13	1.14	187928
2002-02-13	1.14	1.16	1.14	1.16	133253
2002-02-14	1.16	1.17	1.16	1.16	266523
2002-02-15	1.16	1.16	1.15	1.16	222100
2002-02-19	1.15	1.15	1.13	1.13	143504
2002-02-20	1.13	1.18	1.13	1.18	348536
2002-02-21	1.17	1.18	1.15	1.15	353644
2002-02-22	1.15	1.18	1.15	1.18	307529
2002-02-25	1.18	1.18	1.16	1.18	167425
2002-02-26	1.18	1.18	1.17	1.17	138379
2002-02-27	1.18	1.18	1.17	1.18	136653
2002-02-28	1.18	1.18	1.17	1.17	175968
2002-03-01	1.18	1.18	1.16	1.18	256271
2002-03-04	1.18	1.20	1.18	1.20	411736
2002-03-05	1.20	1.20	1.19	1.20	215265
2002-03-06	1.20	1.21	1.20	1.21	230625
2002-03-07	1.20	1.21	1.19	1.19	234043
2002-03-08	1.20	1.21	1.20	1.20	305804
2002-03-11	1.20	1.21	1.20	1.21	58075
2002-03-12	1.21	1.21	1.20	1.20	114458
2002-03-13	1.20	1.20	1.19	1.19	61492
2002-03-14	1.19	1.21	1.19	1.21	184511
2002-03-15	1.19	1.22	1.19	1.22	517669
2002-03-18	1.22	1.22	1.22	1.22	148630
2002-03-19	1.22	1.23	1.22	1.23	78578
2002-03-20	1.23	1.23	1.21	1.21	148630
2002-03-21	1.21	1.23	1.21	1.23	193054
2002-03-22	1.23	1.24	1.23	1.23	140087
2002-03-25	1.23	1.24	1.22	1.23	281883
2002-03-26	1.23	1.26	1.23	1.26	143504
2002-03-27	1.26	1.27	1.24	1.24	358787
2002-03-28	1.24	1.25	1.23	1.23	288718
2002-04-01	1.23	1.23	1.22	1.23	244294
2002-04-02	1.23	1.23	1.22	1.22	122984
2002-04-03	1.22	1.22	1.21	1.21	126418
2002-04-04	1.21	1.21	1.20	1.21	117875
2002-04-05	1.21	1.22	1.21	1.21	222100
2002-04-08	1.21	1.22	1.20	1.22	174259
2002-04-09	1.22	1.23	1.22	1.23	305804
2002-04-10	1.23	1.25	1.23	1.24	403193
2002-04-11	1.24	1.25	1.23	1.23	196471
2002-04-12	1.23	1.26	1.23	1.26	599665
2002-04-15	1.25	1.26	1.23	1.24	312638
2002-04-16	1.24	1.27	1.24	1.26	268215
2002-04-17	1.26	1.26	1.25	1.26	322890
2002-04-18	1.26	1.26	1.23	1.24	232334
2002-04-19	1.23	1.24	1.23	1.23	182802
2002-04-22	1.23	1.24	1.22	1.23	271632
2002-04-23	1.23	1.24	1.23	1.23	187928
2002-04-24	1.24	1.24	1.20	1.20	345118
2002-04-25	1.20	1.20	1.18	1.19	480080
2002-04-26	1.19	1.20	1.18	1.18	430531
2002-04-29	1.18	1.19	1.16	1.17	177659
2002-04-30	1.16	1.18	1.16	1.18	1113934
2002-05-01	1.19	1.19	1.16	1.18	339975
2002-05-02	1.17	1.18	1.17	1.17	189636
2002-05-03	1.17	1.19	1.17	1.19	324615
2002-05-06	1.19	1.19	1.18	1.19	169133
2002-05-07	1.19	1.19	1.17	1.18	328015
2002-05-08	1.17	1.21	1.17	1.21	370730
2002-05-09	1.21	1.22	1.18	1.19	283609
2002-05-10	1.19	1.19	1.17	1.17	375873
2002-05-13	1.18	1.21	1.17	1.21	237460
2002-05-14	1.21	1.24	1.21	1.24	551824
2002-05-15	1.24	1.26	1.24	1.25	357061
2002-05-16	1.24	1.24	1.24	1.24	126418
2002-05-17	1.24	1.25	1.24	1.25	119584
2002-05-20	1.25	1.25	1.23	1.23	216974
2002-05-21	1.23	1.24	1.19	1.19	97372
2002-05-22	1.19	1.21	1.19	1.20	273340
2002-05-23	1.20	1.26	1.20	1.25	594556
2002-05-24	1.26	1.26	1.23	1.24	213557
2002-05-28	1.24	1.24	1.19	1.22	288718
2002-05-29	1.21	1.22	1.19	1.19	187928
2002-05-30	1.19	1.21	1.19	1.21	517669
2002-05-31	1.21	1.23	1.21	1.22	452743
2002-06-03	1.22	1.22	1.17	1.17	211848
2002-06-04	1.17	1.17	1.14	1.15	273340
2002-06-05	1.15	1.16	1.13	1.15	237460
2002-06-06	1.14	1.14	1.08	1.09	538155
2002-06-07	1.08	1.11	1.08	1.10	227225
2002-06-10	1.10	1.11	1.09	1.10	225517
2002-06-11	1.10	1.11	1.08	1.09	652648
2002-06-12	1.09	1.11	1.08	1.11	656065
2002-06-13	1.11	1.12	1.08	1.08	404902
2002-06-14	1.08	1.10	1.08	1.09	439074
2002-06-17	1.09	1.13	1.09	1.10	558658
2002-06-18	1.10	1.12	1.10	1.11	199888
2002-06-19	1.10	1.13	1.07	1.07	917446
2002-06-20	1.07	1.11	1.07	1.09	367313
2002-06-21	1.09	1.12	1.09	1.09	895251
2002-06-24	1.09	1.11	1.09	1.09	623585
2002-06-25	1.09	1.10	1.09	1.10	804696
2002-06-26	1.09	1.17	1.09	1.16	630419
2002-06-27	1.17	1.19	1.16	1.16	1322366
2002-06-28	1.17	1.20	1.17	1.19	937949
2002-07-01	1.19	1.19	1.13	1.13	437365
2002-07-02	1.13	1.13	1.10	1.10	367313
2002-07-03	1.09	1.10	1.09	1.10	1937425
2002-07-05	1.11	1.14	1.11	1.14	179385
2002-07-08	1.14	1.15	1.12	1.12	244294
2002-07-09	1.12	1.13	1.10	1.10	146921
2002-07-10	1.10	1.11	1.09	1.09	386108
2002-07-11	1.09	1.11	1.09	1.11	654340
2002-07-12	1.11	1.11	1.09	1.09	295552
2002-07-15	1.09	1.13	1.09	1.12	773941
2002-07-16	1.12	1.12	1.09	1.09	469829
2002-07-17	1.09	1.13	1.09	1.10	334867
2002-07-18	1.10	1.12	1.08	1.08	389525
2002-07-19	1.08	1.10	1.07	1.09	835434
2002-07-22	1.09	1.11	1.08	1.09	439074
2002-07-23	1.09	1.09	1.07	1.08	1498351
2002-07-24	1.08	1.15	1.07	1.15	715849
2002-07-25	1.14	1.16	1.11	1.13	813239
2002-07-26	1.13	1.13	1.11	1.12	341684
2002-07-29	1.13	1.19	1.13	1.18	476663
2002-07-30	1.19	1.19	1.14	1.18	596247
2002-07-31	1.18	1.20	1.18	1.19	449325
2002-08-01	1.19	1.19	1.18	1.19	242603
2002-08-02	1.19	1.19	1.14	1.15	550133
2002-08-05	1.15	1.16	1.10	1.10	544990
2002-08-06	1.10	1.14	1.10	1.13	420279
2002-08-07	1.14	1.15	1.12	1.15	312638
2002-08-08	1.14	1.17	1.14	1.17	276775
2002-08-09	1.16	1.17	1.14	1.17	297278
2002-08-12	1.16	1.17	1.14	1.16	227225
2002-08-13	1.16	1.16	1.12	1.12	488623
2002-08-14	1.12	1.18	1.11	1.18	592830
2002-08-15	1.18	1.20	1.17	1.20	365621
2002-08-16	1.20	1.22	1.20	1.22	194762
2002-08-19	1.22	1.23	1.22	1.23	198179
2002-08-20	1.23	1.25	1.23	1.24	370730
2002-08-21	1.24	1.25	1.23	1.25	420279
2002-08-22	1.25	1.26	1.23	1.26	396359
2002-08-23	1.26	1.26	1.21	1.21	515961
2002-08-26	1.21	1.24	1.20	1.24	362204
2002-08-27	1.24	1.24	1.19	1.19	505709
2002-08-28	1.19	1.19	1.14	1.15	474954
2002-08-29	1.16	1.17	1.16	1.17	333141
2002-08-30	1.17	1.20	1.16	1.16	478372
2002-09-03	1.15	1.15	1.10	1.10	464703
2002-09-04	1.11	1.16	1.11	1.16	556967
2002-09-05	1.16	1.16	1.12	1.12	398068
2002-09-06	1.12	1.18	1.12	1.18	309221
2002-09-09	1.17	1.19	1.15	1.18	292135
2002-09-10	1.18	1.19	1.16	1.19	339975
2002-09-11	1.20	1.20	1.16	1.16	432240
2002-09-12	1.16	1.16	1.12	1.13	635562
2002-09-13	1.12	1.16	1.12	1.16	326307
2002-09-16	1.16	1.17	1.14	1.15	278466
2002-09-17	1.16	1.16	1.12	1.13	179385
2002-09-18	1.13	1.13	1.11	1.12	240877
2002-09-19	1.11	1.11	1.09	1.09	570636
2002-09-20	1.11	1.12	1.11	1.11	1110517
2002-09-23	1.11	1.11	1.11	1.11	362204
2002-09-24	1.11	1.12	1.11	1.12	365621
2002-09-25	1.12	1.19	1.12	1.18	931115
2002-09-26	1.18	1.20	1.18	1.20	693637
2002-09-27	1.19	1.20	1.15	1.15	445908
2002-09-30	1.15	1.15	1.12	1.14	394650
2002-10-01	1.13	1.17	1.11	1.17	512543
2002-10-02	1.16	1.17	1.11	1.11	357061
2002-10-03	1.12	1.15	1.11	1.13	435657
2002-10-04	1.13	1.13	1.09	1.09	628728
2002-10-07	1.09	1.12	1.09	1.11	471537
2002-10-08	1.11	1.14	1.10	1.14	305804
2002-10-09	1.14	1.14	1.11	1.11	589413
2002-10-10	1.11	1.15	1.10	1.15	1172026
2002-10-11	1.16	1.17	1.15	1.16	505709
2002-10-14	1.16	1.17	1.15	1.16	355353
2002-10-15	1.16	1.21	1.16	1.21	673151
2002-10-16	1.21	1.21	1.15	1.15	346810
2002-10-17	1.16	1.20	1.15	1.20	755147
2002-10-18	1.20	1.23	1.20	1.22	941366
2002-10-21	1.22	1.28	1.22	1.28	1011419
2002-10-22	1.28	1.29	1.26	1.29	720975
2002-10-23	1.29	1.36	1.28	1.36	1363372
2002-10-24	1.37	1.37	1.30	1.30	1170301
2002-10-25	1.30	1.38	1.30	1.37	1400961
2002-10-28	1.40	1.40	1.37	1.38	951618
2002-10-29	1.39	1.39	1.35	1.37	881583
2002-10-30	1.38	1.43	1.37	1.43	1399252
2002-10-31	1.45	1.46	1.38	1.38	943092
2002-11-01	1.40	1.43	1.38	1.42	1031922
2002-11-04	1.43	1.47	1.43	1.46	1233536
2002-11-05	1.46	1.46	1.42	1.45	362204
2002-11-06	1.45	1.46	1.44	1.46	440783
2002-11-07	1.45	1.46	1.41	1.43	922589
2002-11-08	1.42	1.43	1.38	1.40	498875
2002-11-11	1.40	1.43	1.38	1.42	1404378
2002-11-12	1.43	1.47	1.43	1.44	1172026
2002-11-13	1.44	1.44	1.37	1.38	1197638
2002-11-14	1.40	1.44	1.40	1.44	748312
2002-11-15	1.43	1.43	1.41	1.43	761981
2002-11-18	1.43	1.46	1.40	1.42	517669
2002-11-19	1.41	1.42	1.38	1.39	568910
2002-11-20	1.38	1.42	1.38	1.42	430531
2002-11-21	1.43	1.44	1.43	1.44	522795
2002-11-22	1.44	1.46	1.44	1.46	256271
2002-11-25	1.45	1.45	1.38	1.43	495458
2002-11-26	1.42	1.42	1.30	1.32	1392418
2002-11-27	1.33	1.40	1.33	1.40	729518
2002-11-29	1.41	1.42	1.36	1.37	288718
2002-12-02	1.39	1.41	1.34	1.40	702180
2002-12-03	1.40	1.40	1.37	1.37	384399
2002-12-04	1.37	1.41	1.35	1.38	365621
2002-12-05	1.39	1.45	1.35	1.42	609916
2002-12-06	1.44	1.47	1.42	1.46	876440
2002-12-09	1.44	1.47	1.43	1.46	1214724
2002-12-10	1.46	1.48	1.46	1.47	627002
2002-12-11	1.47	1.48	1.45	1.46	770524
2002-12-12	1.47	1.47	1.44	1.46	316055
2002-12-13	1.45	1.46	1.43	1.44	597973
2002-12-16	1.45	1.47	1.45	1.46	621893
2002-12-17	1.47	1.47	1.42	1.43	495458
2002-12-18	1.42	1.42	1.37	1.38	500583
2002-12-19	1.38	1.48	1.37	1.48	1910088
2002-12-20	1.50	1.58	1.49	1.58	6553823
2002-12-23	1.58	1.63	1.55	1.62	1667485
2002-12-24	1.63	1.65	1.62	1.62	996041
2002-12-26	1.60	1.67	1.59	1.59	941366
2002-12-27	1.59	1.59	1.51	1.53	1624787
2002-12-30	1.54	1.56	1.50	1.53	1541066
2002-12-31	1.53	1.54	1.49	1.49	1209616
2003-01-02	1.50	1.59	1.50	1.58	890109
2003-01-03	1.59	1.59	1.51	1.55	1050716
2003-01-06	1.57	1.66	1.57	1.65	1898145
2003-01-07	1.65	1.65	1.56	1.61	1334326
2003-01-08	1.60	1.61	1.57	1.57	609916
2003-01-09	1.57	1.64	1.57	1.64	898669
2003-01-10	1.64	1.64	1.61	1.64	861079
2003-01-13	1.64	1.65	1.60	1.61	743187
2003-01-14	1.61	1.64	1.61	1.64	1124186
2003-01-15	1.64	1.65	1.62	1.64	1811006
2003-01-16	1.63	1.65	1.63	1.64	690220
2003-01-17	1.64	1.65	1.58	1.62	1491499
2003-01-21	1.62	1.63	1.60	1.62	855937
2003-01-22	1.62	1.62	1.60	1.60	1358246
2003-01-23	1.60	1.64	1.59	1.64	1541066
2003-01-24	1.64	1.64	1.60	1.62	1243787
2003-01-27	1.62	1.64	1.61	1.62	1100266
2003-01-28	1.63	1.64	1.61	1.64	922589
2003-01-29	1.65	1.67	1.60	1.67	2022855
2003-01-30	1.67	1.72	1.66	1.67	2892495
2003-01-31	1.68	1.71	1.68	1.71	1243787
2003-02-03	1.71	1.73	1.69	1.71	1640147
2003-02-04	1.71	1.78	1.71	1.76	2267184
2003-02-05	1.78	1.79	1.75	1.76	1445384
2003-02-06	1.75	1.77	1.74	1.74	1221559
2003-02-07	1.75	1.76	1.65	1.65	1305280
2003-02-10	1.65	1.70	1.63	1.70	1981849
2003-02-11	1.72	1.76	1.70	1.73	1356538
2003-02-12	1.73	1.75	1.71	1.71	914029
2003-02-13	1.74	1.76	1.72	1.75	1906671
2003-02-14	1.76	1.77	1.74	1.75	1375332
2003-02-18	1.75	1.81	1.73	1.80	1858847
2003-02-19	1.80	1.84	1.76	1.80	1797338
2003-02-20	1.80	1.84	1.80	1.83	1525688
2003-02-21	1.84	1.86	1.84	1.86	1151523
2003-02-24	1.86	1.86	1.81	1.81	1223284
2003-02-25	1.81	1.85	1.79	1.83	1081471
2003-02-26	1.83	1.84	1.80	1.82	758564
2003-02-27	1.82	1.86	1.81	1.84	2174920
2003-02-28	1.85	1.87	1.84	1.85	895251
2003-03-03	1.86	1.86	1.82	1.84	2144165
2003-03-04	1.85	1.86	1.84	1.84	1441967
2003-03-05	1.84	1.87	1.83	1.86	1428298
2003-03-06	1.86	1.87	1.83	1.84	433948
2003-03-07	1.83	1.86	1.83	1.84	1006293
2003-03-10	1.83	1.85	1.79	1.80	1534231
2003-03-11	1.81	1.84	1.79	1.80	1083237
2003-03-12	1.80	1.82	1.79	1.80	994390
2003-03-13	1.80	1.87	1.80	1.87	915806
2003-03-14	1.89	1.91	1.84	1.85	1509246
2003-03-17	1.87	1.94	1.86	1.94	1513802
2003-03-18	1.96	1.96	1.88	1.91	1602649
2003-03-19	1.89	1.91	1.87	1.91	1036535
2003-03-20	1.89	1.93	1.85	1.93	1036535
2003-03-21	1.93	2.01	1.92	2.01	1348650
2003-03-24	2.01	2.01	1.97	1.98	1937533
2003-03-25	1.98	2.08	1.97	2.05	1280306
2003-03-26	2.10	2.10	2.05	2.07	1699481
2003-03-27	2.05	2.09	2.03	2.08	1412437
2003-03-28	2.06	2.08	2.06	2.06	637875
2003-03-31	2.06	2.08	2.02	2.02	1723390
2003-04-01	2.05	2.05	1.99	2.01	1285990
2003-04-02	2.05	2.06	2.01	2.02	1590131
2003-04-03	2.03	2.03	1.97	1.98	1690368
2003-04-04	1.99	1.99	1.90	1.96	1856660
2003-04-07	1.98	2.02	1.90	1.91	2585660
2003-04-08	1.91	1.95	1.91	1.94	1876024
2003-04-09	1.96	1.99	1.95	1.97	2082206
2003-04-10	1.98	2.04	1.96	2.03	1653918
2003-04-11	2.05	2.08	2.01	2.01	1293975
2003-04-14	2.04	2.08	2.04	2.08	1360029
2003-04-15	2.08	2.09	2.05	2.06	1185752
2003-04-16	2.08	2.08	2.00	2.00	1704037
2003-04-17	2.01	2.06	2.00	2.06	1169805
2003-04-21	2.06	2.06	2.02	2.05	1066162
2003-04-22	2.05	2.14	2.02	2.13	3213283
2003-04-23	2.14	2.14	2.11	2.13	987555
2003-04-24	2.10	2.12	2.06	2.09	845172
2003-04-25	2.09	2.09	2.04	2.07	680008
2003-04-28	2.08	2.19	2.06	2.15	1406730
2003-04-29	2.13	2.15	2.11	2.11	2205225
2003-04-30	2.10	2.14	2.09	2.13	967052
2003-05-01	2.14	2.14	2.05	2.12	1312200
2003-05-02	2.13	2.14	2.10	2.14	1443180
2003-05-05	2.14	2.15	2.13	2.13	1132216
2003-05-06	2.13	2.14	2.11	2.13	1226758
2003-05-07	2.12	2.12	2.09	2.11	1243856
2003-05-08	2.10	2.12	2.08	2.11	911250
2003-05-09	2.12	2.19	2.10	2.13	841755
2003-05-12	2.12	2.13	2.10	2.12	1079831
2003-05-13	2.11	2.14	2.09	2.11	579771
2003-05-14	2.11	2.12	2.08	2.11	585466
2003-05-15	2.13	2.16	2.10	2.15	995529
2003-05-16	2.14	2.15	2.06	2.06	1624291
2003-05-19	1.99	1.99	1.80	1.82	3856854
2003-05-20	1.80	1.81	1.76	1.80	3349971
2003-05-21	1.78	1.81	1.77	1.79	2089029
2003-05-22	1.79	1.81	1.77	1.80	1331552
2003-05-23	1.80	1.80	1.76	1.78	1473935
2003-05-27	1.73	1.75	1.69	1.73	5470905
2003-05-28	1.73	1.77	1.73	1.75	2493396
2003-05-29	1.77	1.77	1.75	1.77	1411287
2003-05-30	1.77	1.81	1.77	1.81	1595815
2003-06-02	1.80	1.82	1.76	1.76	1271193
2003-06-03	1.80	1.80	1.75	1.76	1172083
2003-06-04	1.76	1.81	1.76	1.78	772272
2003-06-05	1.76	1.78	1.75	1.77	1312200
2003-06-06	1.78	1.79	1.70	1.73	1479630
2003-06-09	1.62	1.68	1.62	1.66	1382810
2003-06-10	1.62	1.72	1.62	1.70	1175512
2003-06-11	1.72	1.73	1.69	1.72	976165
2003-06-12	1.73	1.75	1.71	1.73	774562
2003-06-13	1.73	1.73	1.67	1.69	889596
2003-06-16	1.67	1.70	1.62	1.64	2142565
2003-06-17	1.65	1.65	1.60	1.64	1633404
2003-06-18	1.67	1.76	1.63	1.75	2876121
2003-06-19	1.74	1.81	1.72	1.72	2112949
2003-06-20	1.73	1.78	1.70	1.71	2290643
2003-06-23	1.67	1.68	1.60	1.61	1918181
2003-06-24	1.60	1.67	1.60	1.66	1394212
2003-06-25	1.65	1.67	1.60	1.61	894152
2003-06-26	1.61	1.69	1.61	1.66	1714277
2003-06-27	1.66	1.72	1.66	1.68	1378254
2003-06-30	1.60	1.72	1.60	1.65	3746365
2003-07-01	1.66	1.67	1.62	1.65	1962593
2003-07-02	1.65	1.70	1.65	1.68	2022975
2003-07-03	1.67	1.69	1.65	1.65	527374
2003-07-07	1.65	1.69	1.65	1.68	759743
2003-07-08	1.68	1.72	1.67	1.69	998946
2003-07-09	1.69	1.69	1.65	1.67	1060455
2003-07-10	1.66	1.67	1.61	1.63	1339537
2003-07-11	1.64	1.66	1.64	1.66	531930
2003-07-14	1.67	1.69	1.64	1.66	1070718
2003-07-15	1.69	1.70	1.66	1.68	1625430
2003-07-16	1.69	1.71	1.67	1.68	682287
2003-07-17	1.67	1.69	1.60	1.60	931741
2003-07-18	1.62	1.65	1.60	1.62	847462
2003-07-21	1.62	1.64	1.55	1.55	1370280
2003-07-22	1.55	1.55	1.46	1.51	3076596
2003-07-23	1.55	1.61	1.52	1.59	2479727
2003-07-24	1.61	1.73	1.61	1.67	2057135
2003-07-25	1.65	1.71	1.65	1.67	1174362
2003-07-28	1.66	1.68	1.62	1.65	1133355
2003-07-29	1.65	1.68	1.62	1.66	1009197
2003-07-30	1.67	1.68	1.60	1.68	2619843
2003-07-31	1.68	1.68	1.63	1.64	721015
2003-08-01	1.66	1.66	1.58	1.58	1291685
2003-08-04	1.58	1.59	1.50	1.55	3197337
2003-08-05	1.57	1.57	1.46	1.47	3025350
2003-08-06	1.47	1.49	1.44	1.47	2462641
2003-08-07	1.51	1.53	1.50	1.53	2042327
2003-08-08	1.53	1.56	1.52	1.56	2388602
2003-08-11	1.57	1.59	1.52	1.58	1652768
2003-08-12	1.58	1.60	1.56	1.60	874800
2003-08-13	1.63	1.64	1.62	1.63	1634543
2003-08-14	1.64	1.64	1.58	1.60	1068429
2003-08-15	1.61	1.62	1.59	1.62	362210
2003-08-18	1.62	1.63	1.59	1.61	921490
2003-08-19	1.61	1.62	1.59	1.62	962496
2003-08-20	1.62	1.63	1.60	1.63	691399
2003-08-21	1.64	1.65	1.62	1.65	601425
2003-08-22	1.64	1.65	1.58	1.58	1405591
2003-08-25	1.59	1.59	1.56	1.57	943143
2003-08-26	1.56	1.57	1.53	1.57	766577
2003-08-27	1.58	1.60	1.56	1.60	616221
2003-08-28	1.60	1.61	1.55	1.57	893025
2003-08-29	1.57	1.58	1.54	1.57	602552
2003-09-02	1.56	1.57	1.53	1.55	1536583
2003-09-03	1.55	1.56	1.52	1.52	1328135
2003-09-04	1.53	1.53	1.49	1.51	1355473
2003-09-05	1.51	1.51	1.48	1.49	1524054
2003-09-08	1.49	1.54	1.48	1.53	1003502
2003-09-09	1.54	1.58	1.54	1.57	1678966
2003-09-10	1.57	1.57	1.50	1.52	1567350
2003-09-11	1.52	1.55	1.51	1.53	675452
2003-09-12	1.55	1.56	1.52	1.54	603691
2003-09-15	1.54	1.56	1.51	1.54	1003502
2003-09-16	1.54	1.56	1.53	1.55	863397
2003-09-17	1.56	1.56	1.54	1.54	439666
2003-09-18	1.54	1.57	1.53	1.53	406633
2003-09-19	1.53	1.58	1.52	1.58	1911335
2003-09-22	1.58	1.58	1.53	1.53	782524
2003-09-23	1.55	1.56	1.53	1.55	519412
2003-09-24	1.56	1.57	1.51	1.52	523968
2003-09-25	1.54	1.59	1.54	1.56	2936491
2003-09-26	1.56	1.57	1.55	1.56	1506968
2003-09-29	1.56	1.59	1.55	1.58	945410
2003-09-30	1.58	1.61	1.55	1.57	2014990
2003-10-01	1.57	1.62	1.56	1.62	1391923
2003-10-02	1.62	1.63	1.59	1.60	545599
2003-10-03	1.62	1.64	1.61	1.63	2243941
2003-10-06	1.62	1.65	1.62	1.64	608247
2003-10-07	1.63	1.66	1.62	1.65	888468
2003-10-08	1.65	1.65	1.63	1.64	620777
2003-10-09	1.65	1.69	1.64	1.65	1538862
2003-10-10	1.65	1.67	1.65	1.65	815568
2003-10-13	1.65	1.69	1.65	1.68	698233
2003-10-14	1.68	1.68	1.65	1.67	985277
2003-10-15	1.67	1.68	1.65	1.66	1458000
2003-10-16	1.66	1.69	1.66	1.66	588883
2003-10-17	1.67	1.68	1.66	1.66	996668
2003-10-20	1.65	1.66	1.64	1.65	727849
2003-10-21	1.65	1.68	1.65	1.68	567241
2003-10-22	1.67	1.67	1.63	1.63	1054760
2003-10-23	1.63	1.64	1.62	1.63	936297
2003-10-24	1.62	1.63	1.60	1.63	593440
2003-10-27	1.62	1.64	1.62	1.62	615093
2003-10-28	1.63	1.65	1.62	1.64	537637
2003-10-29	1.67	1.82	1.66	1.78	4617748
2003-10-30	1.80	1.83	1.77	1.78	1825905
2003-10-31	1.77	1.82	1.77	1.78	963635
2003-11-03	1.84	1.89	1.84	1.87	2290643
2003-11-04	1.88	1.96	1.88	1.94	2220021
2003-11-05	1.92	1.94	1.90	1.91	2058274
2003-11-06	1.90	1.94	1.89	1.94	850868
2003-11-07	1.94	1.95	1.92	1.93	849729
2003-11-10	1.93	1.93	1.91	1.92	1047937
2003-11-11	1.91	1.93	1.89	1.91	1059316
2003-11-12	1.91	1.96	1.91	1.94	904404
2003-11-13	1.93	1.95	1.93	1.93	731266
2003-11-14	1.93	1.95	1.92	1.93	887318
2003-11-17	1.91	1.95	1.91	1.94	2376073
2003-11-18	1.94	1.94	1.88	1.88	1325868
2003-11-19	1.88	1.93	1.88	1.92	807583
2003-11-20	1.92	1.95	1.92	1.93	952256
2003-11-21	1.95	1.98	1.94	1.97	872510
2003-11-24	1.96	2.02	1.96	2.02	1062733
2003-11-25	2.03	2.03	1.97	1.97	1620874
2003-11-26	1.99	1.99	1.94	1.97	1473935
2003-11-28	1.97	1.98	1.96	1.96	173137
2003-12-01	1.96	2.01	1.96	2.01	899847
2003-12-02	2.01	2.05	1.99	2.04	1570755
2003-12-03	2.03	2.06	2.01	2.02	1193737
2003-12-04	2.01	2.01	1.95	2.01	1098056
2003-12-05	1.99	2.01	1.97	1.99	911250
2003-12-08	2.00	2.04	2.00	2.03	1167527
2003-12-09	2.02	2.02	1.98	2.00	741518
2003-12-10	1.99	2.00	1.98	1.99	905543
2003-12-11	1.99	2.04	1.99	2.03	1899956
2003-12-12	2.03	2.03	1.99	2.02	1837296
2003-12-15	2.03	2.04	2.00	2.00	2975231
2003-12-16	2.00	2.03	2.00	2.01	3561837
2003-12-17	2.01	2.01	1.98	2.01	1588980
2003-12-18	2.00	2.03	1.99	2.03	1279155
2003-12-19	2.02	2.04	2.01	2.04	746074
2003-12-22	2.04	2.04	2.02	2.04	3043575
2003-12-23	2.03	2.04	2.02	2.03	633318
2003-12-24	2.02	2.03	2.02	2.02	441956
2003-12-26	2.02	2.03	2.02	2.03	268818
2003-12-29	2.03	2.04	2.02	2.03	853146
2003-12-30	2.02	2.03	2.01	2.02	711902
2003-12-31	2.02	2.03	1.98	1.98	1388505
2004-01-02	1.98	2.02	1.98	2.01	572937
2004-01-05	2.01	2.01	1.98	1.99	1348650
2004-01-06	1.98	1.99	1.95	1.95	993262
2004-01-07	1.97	1.98	1.97	1.98	1152731
2004-01-08	1.99	2.01	1.99	2.01	569531
2004-01-09	2.01	2.15	2.00	2.11	6286474
2004-01-12	2.10	2.17	2.10	2.17	3897860
2004-01-13	2.17	2.17	2.13	2.17	953383
2004-01-14	2.18	2.19	2.17	2.19	729000
2004-01-15	2.18	2.22	2.17	2.21	2439860
2004-01-16	2.22	2.28	2.21	2.27	2548071
2004-01-20	2.27	2.27	2.22	2.24	1722262
2004-01-21	2.24	2.27	2.23	2.24	1145885
2004-01-22	2.24	2.26	2.21	2.22	1151580
2004-01-23	2.22	2.23	2.20	2.23	1711999
2004-01-26	2.22	2.24	2.21	2.23	783675
2004-01-27	2.21	2.23	2.19	2.21	1436346
2004-01-28	2.23	2.23	2.18	2.21	1503562
2004-01-29	2.20	2.22	2.16	2.22	1262081
2004-01-30	2.21	2.23	2.19	2.22	1411287
2004-02-02	2.22	2.22	2.17	2.20	1685812
2004-02-03	2.20	2.20	2.16	2.17	2055996
2004-02-04	2.16	2.19	2.13	2.14	2548071
2004-02-05	2.14	2.16	2.10	2.11	1456849
2004-02-06	2.10	2.14	2.07	2.10	2813473
2004-02-09	2.11	2.15	2.11	2.13	1133355
2004-02-10	2.12	2.12	2.07	2.11	1652768
2004-02-11	2.10	2.14	2.08	2.14	976165
2004-02-12	2.13	2.14	2.11	2.12	572937
2004-02-13	2.12	2.14	2.11	2.13	979593
2004-02-17	2.14	2.15	2.12	2.15	1684662
2004-02-18	2.17	2.26	2.17	2.25	2610731
2004-02-19	2.25	2.27	2.18	2.18	1571906
2004-02-20	2.18	2.18	2.15	2.15	559268
2004-02-23	2.16	2.16	2.06	2.07	949966
2004-02-24	2.08	2.10	2.04	2.06	985277
2004-02-25	2.05	2.07	2.02	2.05	855424
2004-02-26	2.05	2.09	2.03	2.06	735822
2004-02-27	2.06	2.08	2.04	2.04	554712
2004-03-01	2.05	2.12	2.05	2.12	1249540
2004-03-02	2.11	2.14	2.10	2.13	1465962
2004-03-03	2.12	2.14	2.09	2.13	1090071
2004-03-04	2.12	2.12	2.09	2.11	856575
2004-03-05	2.10	2.13	2.09	2.09	536487
2004-03-08	2.09	2.15	2.09	2.15	2069665
2004-03-09	2.15	2.28	2.15	2.27	3109629
2004-03-10	2.28	2.33	2.26	2.27	2557183
2004-03-11	2.26	2.27	2.23	2.24	1340665
2004-03-12	2.23	2.29	2.21	2.29	824681
2004-03-15	2.27	2.29	2.26	2.26	1341804
2004-03-16	2.27	2.28	2.20	2.25	825808
2004-03-17	2.25	2.30	2.25	2.30	798471
2004-03-18	2.30	2.30	2.24	2.30	873649
2004-03-19	2.30	2.32	2.28	2.29	945410
2004-03-22	2.29	2.29	2.23	2.23	879356
2004-03-23	2.25	2.27	2.23	2.26	422580
2004-03-24	2.27	2.27	2.21	2.21	659505
2004-03-25	2.22	2.26	2.22	2.25	687993
2004-03-26	2.26	2.27	2.21	2.22	564975
2004-03-29	2.22	2.32	2.22	2.29	887318
2004-03-30	2.27	2.29	2.21	2.21	1902223
2004-03-31	2.22	2.27	2.22	2.26	1010337
2004-04-01	2.25	2.31	2.25	2.30	888468
2004-04-02	2.32	2.38	2.31	2.34	1667587
2004-04-05	2.33	2.34	2.30	2.32	903265
2004-04-06	2.32	2.33	2.30	2.31	1052493
2004-04-07	2.31	2.38	2.31	2.35	897581
2004-04-08	2.35	2.35	2.32	2.33	1443180
2004-04-12	2.33	2.34	2.31	2.32	751781
2004-04-13	2.34	2.34	2.26	2.26	1160693
2004-04-14	2.25	2.33	2.24	2.26	739240
2004-04-15	2.27	2.29	2.20	2.24	528525
2004-04-16	2.23	2.24	2.20	2.22	1019449
2004-04-19	2.21	2.28	2.20	2.28	531930
2004-04-20	2.28	2.29	2.18	2.20	946549
2004-04-21	2.19	2.25	2.19	2.25	871371
2004-04-22	2.24	2.31	2.24	2.29	791637
2004-04-23	2.30	2.30	2.22	2.23	600274
2004-04-26	2.23	2.27	2.23	2.26	640141
2004-04-27	2.26	2.29	2.25	2.28	906693
2004-04-28	2.27	2.31	2.22	2.27	1091210
2004-04-29	2.28	2.29	2.19	2.19	947700
2004-04-30	2.20	2.21	2.08	2.09	2145993
2004-05-03	2.07	2.12	2.07	2.10	1947785
2004-05-04	2.08	2.09	2.04	2.06	1657324
2004-05-05	2.06	2.10	2.02	2.09	1581018
2004-05-06	2.07	2.08	2.01	2.06	1051343
2004-05-07	2.04	2.04	1.97	1.98	1796290
2004-05-10	1.93	1.97	1.90	1.92	1733641
2004-05-11	1.93	1.97	1.92	1.97	1292824
2004-05-12	1.96	2.00	1.93	1.99	1108296
2004-05-13	1.99	2.04	1.98	2.03	1157287
2004-05-14	2.02	2.05	1.99	1.99	1244983
2004-05-17	1.98	1.99	1.94	1.98	1026283
2004-05-18	1.99	1.99	1.97	1.99	1127660
2004-05-19	2.00	2.01	1.97	1.98	1459127
2004-05-20	1.97	2.00	1.96	1.99	681147
2004-05-21	2.00	2.03	1.98	2.01	697106
2004-05-24	2.02	2.06	2.01	2.05	881622
2004-05-25	2.04	2.11	2.03	2.09	823530
2004-05-26	2.09	2.12	2.08	2.09	642431
2004-05-27	2.09	2.11	2.04	2.10	980721
2004-05-28	2.10	2.15	2.09	2.14	801900
2004-06-01	2.14	2.16	2.09	2.14	779118
2004-06-02	2.14	2.16	2.11	2.15	534208
2004-06-03	2.14	2.14	2.05	2.05	799610
2004-06-04	2.06	2.14	2.06	2.09	757465
2004-06-07	2.09	2.17	2.09	2.14	620777
2004-06-08	2.13	2.16	2.12	2.15	595718
2004-06-09	2.16	2.18	2.12	2.12	644697
2004-06-10	2.13	2.13	2.09	2.10	1538862
2004-06-14	2.09	2.09	1.98	1.98	2445555
2004-06-15	1.99	2.01	1.96	1.97	2552627
2004-06-16	1.99	1.99	1.94	1.94	1804275
2004-06-17	1.94	1.94	1.90	1.90	1917030
2004-06-18	1.90	1.94	1.90	1.90	2439860
2004-06-21	1.90	1.93	1.87	1.90	1098056
2004-06-22	1.90	1.93	1.85	1.90	804166
2004-06-23	1.90	1.95	1.90	1.95	919212
2004-06-24	1.94	1.94	1.88	1.89	1355473
2004-06-25	1.89	1.94	1.88	1.94	2960412
2004-06-28	1.96	2.02	1.95	1.98	1560504
2004-06-29	1.98	2.06	1.98	2.02	1521787
2004-06-30	2.01	2.06	2.01	2.02	2339623
2004-07-01	2.04	2.06	2.03	2.03	1565060
2004-07-02	2.03	2.04	2.00	2.00	805305
2004-07-06	2.00	2.02	1.99	2.01	691399
2004-07-07	2.01	2.03	2.00	2.00	594579
2004-07-08	1.99	2.02	1.97	1.98	1371431
2004-07-09	1.98	1.99	1.96	1.97	771133
2004-07-12	1.96	2.03	1.93	2.02	1191447
2004-07-13	2.01	2.03	2.00	2.00	768855
2004-07-14	1.99	2.02	1.98	1.99	1001224
2004-07-15	1.99	2.07	1.99	2.04	1394212
2004-07-16	2.05	2.05	2.00	2.00	750630
2004-07-19	2.01	2.04	2.00	2.02	781385
2004-07-20	2.02	2.08	2.01	2.06	951105
2004-07-21	2.06	2.08	2.02	2.02	1240427
2004-07-22	2.01	2.03	1.97	2.00	855424
2004-07-23	1.99	2.00	1.95	1.99	920362
2004-07-26	2.00	2.06	1.99	2.05	2182443
2004-07-27	2.05	2.11	2.05	2.11	1316756
2004-07-28	2.11	2.11	2.02	2.09	1635693
2004-07-29	2.08	2.11	2.04	2.06	1349777
2004-07-30	2.04	2.10	2.03	2.03	1626581
2004-08-02	2.03	2.09	1.99	2.09	979593
2004-08-03	2.08	2.13	2.05	2.05	1247262
2004-08-04	2.02	2.07	1.98	2.05	1604927
2004-08-05	2.04	2.04	2.01	2.01	883912
2004-08-06	1.99	2.02	1.92	1.93	1412437
2004-08-09	1.93	1.97	1.92	1.96	748352
2004-08-10	1.98	2.05	1.98	2.05	853146
2004-08-11	2.04	2.06	1.98	2.04	2417079
2004-08-12	2.02	2.04	2.00	2.03	1349777
2004-08-13	2.03	2.04	2.01	2.02	792787
2004-08-16	2.00	2.04	1.96	1.96	2094724
2004-08-17	1.96	2.00	1.96	1.98	1215368
2004-08-18	1.97	2.01	1.95	2.01	1161843
2004-08-19	2.00	2.01	1.99	2.01	1450015
2004-08-20	2.00	2.04	2.00	2.04	1344093
2004-08-23	2.04	2.04	1.98	2.01	930602
2004-08-24	2.01	2.04	2.00	2.02	1483048
2004-08-25	2.01	2.04	1.98	2.04	2351025
2004-08-26	2.03	2.07	2.02	2.06	1092349
2004-08-27	2.05	2.09	2.05	2.08	813279
2004-08-30	2.07	2.07	2.02	2.03	596868
2004-08-31	2.04	2.07	2.00	2.05	890735
2004-09-01	2.04	2.08	2.03	2.08	908960
2004-09-02	2.07	2.13	2.07	2.12	607108
2004-09-03	2.12	2.13	2.10	2.10	569531
2004-09-07	2.09	2.14	2.08	2.14	1008058
2004-09-08	2.13	2.16	2.11	2.12	873649
2004-09-09	2.11	2.16	2.11	2.15	1124243
2004-09-10	2.14	2.16	2.12	2.15	890735
2004-09-13	2.15	2.15	2.13	2.14	699372
2004-09-14	2.14	2.16	2.11	2.11	504593
2004-09-15	2.11	2.15	2.11	2.12	659505
2004-09-16	2.12	2.19	2.12	2.17	924918
2004-09-17	2.18	2.18	2.10	2.11	1424955
2004-09-20	2.11	2.12	2.07	2.07	719887
2004-09-21	2.08	2.14	2.07	2.13	865687
2004-09-22	2.12	2.12	2.07	2.11	1058177
2004-09-23	2.10	2.14	2.09	2.14	424858
2004-09-24	2.13	2.16	2.12	2.16	1050204
2004-09-27	2.16	2.16	2.11	2.12	1133355
2004-09-28	2.12	2.17	2.12	2.16	811012
2004-09-29	2.16	2.19	2.16	2.17	729000
2004-09-30	2.15	2.18	2.13	2.13	949966
2004-10-01	2.14	2.24	2.13	2.24	1290546
2004-10-04	2.24	2.26	2.22	2.24	749491
2004-10-05	2.24	2.26	2.23	2.24	590022
2004-10-06	2.24	2.25	2.23	2.24	587756
2004-10-07	2.24	2.24	2.21	2.23	632168
2004-10-08	2.22	2.27	2.22	2.26	1347499
2004-10-11	2.25	2.29	2.25	2.29	519412
2004-10-12	2.29	2.30	2.25	2.27	590022
2004-10-13	2.27	2.29	2.25	2.27	880483
2004-10-14	2.26	2.29	2.26	2.28	997818
2004-10-15	2.28	2.29	2.27	2.27	812140
2004-10-18	2.27	2.31	2.24	2.28	787080
2004-10-19	2.28	2.30	2.26	2.26	700512
2004-10-20	2.26	2.32	2.24	2.31	1264347
2004-10-21	2.31	2.32	2.27	2.30	975037
2004-10-22	2.30	2.33	2.26	2.26	1213090
2004-10-25	2.25	2.30	2.24	2.28	945410
2004-10-26	2.28	2.32	2.24	2.28	1729085
2004-10-27	2.28	2.37	2.27	2.37	1904512
2004-10-28	2.35	2.40	2.34	2.38	2019546
2004-10-29	2.37	2.41	2.28	2.31	1468240
2004-11-01	2.32	2.37	2.29	2.37	896430
2004-11-02	2.37	2.40	2.32	2.33	1550252
2004-11-03	2.35	2.38	2.33	2.36	1558237
2004-11-04	2.35	2.38	2.34	2.36	1237010
2004-11-05	2.37	2.40	2.33	2.35	1206255
2004-11-08	2.34	2.35	2.32	2.33	1168666
2004-11-09	2.34	2.34	2.27	2.28	1962593
2004-11-10	2.28	2.29	2.27	2.28	2025241
2004-11-11	2.28	2.31	2.28	2.30	1472796
2004-11-12	2.30	2.30	2.28	2.29	1342943
2004-11-15	2.29	2.31	2.26	2.27	1381671
2004-11-16	2.28	2.28	2.23	2.23	1025156
2004-11-17	2.25	2.29	2.20	2.24	1362318
2004-11-18	2.24	2.24	2.18	2.22	1324718
2004-11-19	2.22	2.22	2.16	2.18	894152
2004-11-22	2.18	2.22	2.18	2.22	817835
2004-11-23	2.21	2.21	2.16	2.20	1055899
2004-11-24	2.20	2.23	2.20	2.21	801900
2004-11-26	2.22	2.22	2.19	2.19	170847
2004-11-29	2.19	2.21	2.16	2.18	1362318
2004-11-30	2.17	2.18	2.15	2.16	1398768
2004-12-01	2.15	2.27	2.15	2.26	1184625
2004-12-02	2.24	2.25	2.16	2.20	1358890
2004-12-03	2.21	2.24	2.19	2.22	721015
2004-12-06	2.21	2.22	2.15	2.16	977304
2004-12-07	2.16	2.17	2.11	2.11	705068
2004-12-08	2.12	2.19	2.10	2.19	1387366
2004-12-09	2.19	2.23	2.16	2.22	2319131
2004-12-10	2.21	2.24	2.20	2.23	1123104
2004-12-13	2.23	2.29	2.23	2.28	1194865
2004-12-14	2.27	2.31	2.27	2.30	1022866
2004-12-15	2.30	2.33	2.30	2.30	883912
2004-12-16	2.30	2.30	2.24	2.27	536487
2004-12-17	2.25	2.26	2.22	2.24	809862
2004-12-20	2.25	2.26	2.21	2.26	508010
2004-12-21	2.27	2.30	2.25	2.29	747225
2004-12-22	2.28	2.33	2.28	2.33	1442041
2004-12-23	2.32	2.35	2.32	2.35	1052493
2004-12-27	2.34	2.35	2.32	2.34	1401035
2004-12-28	2.34	2.38	2.34	2.37	1776937
2004-12-29	2.37	2.37	2.34	2.36	334872
2004-12-30	2.36	2.37	2.36	2.37	522818
2004-12-31	2.37	2.37	2.31	2.31	1443180
2005-01-03	2.31	2.33	2.27	2.28	2182443
2005-01-04	2.30	2.31	2.24	2.24	1296241
2005-01-05	2.23	2.27	2.23	2.25	1395340
2005-01-06	2.26	2.27	2.24	2.26	1217646
2005-01-07	2.26	2.26	2.23	2.23	1071846
2005-01-10	2.23	2.28	2.23	2.27	1036535
2005-01-11	2.27	2.27	2.21	2.21	1120837
2005-01-12	2.21	2.26	2.20	2.25	1018310
2005-01-13	2.25	2.26	2.20	2.21	908960
2005-01-14	2.22	2.25	2.21	2.24	469293
2005-01-18	2.23	2.26	2.20	2.26	770006
2005-01-19	2.26	2.26	2.22	2.22	732405
2005-01-20	2.22	2.25	2.21	2.22	888468
2005-01-21	2.23	2.24	2.21	2.21	672035
2005-01-24	2.20	2.22	2.14	2.15	691399
2005-01-25	2.16	2.18	2.14	2.16	611665
2005-01-26	2.20	2.25	2.17	2.17	1939812
2005-01-27	2.18	2.22	2.17	2.20	727849
2005-01-28	2.19	2.22	2.10	2.11	1814515
2005-01-31	2.10	2.19	2.10	2.18	2611858
2005-02-01	2.18	2.19	2.16	2.16	2833987
2005-02-02	2.16	2.21	2.16	2.19	1280306
2005-02-03	2.20	2.20	2.15	2.17	1489893
2005-02-04	2.17	2.20	2.17	2.19	1174362
2005-02-07	2.20	2.21	2.18	2.19	1118547
2005-02-08	2.19	2.22	2.19	2.22	755187
2005-02-09	2.21	2.23	2.17	2.18	1557087
2005-02-10	2.19	2.20	2.14	2.19	2135730
2005-02-11	2.18	2.25	2.15	2.23	1102612
2005-02-14	2.21	2.22	2.17	2.19	812140
2005-02-15	2.18	2.20	2.15	2.17	1213090
2005-02-16	2.18	2.19	2.14	2.16	1423816
2005-02-17	2.16	2.17	2.11	2.11	1540012
2005-02-18	2.12	2.16	2.11	2.11	1098056
2005-02-22	2.11	2.15	2.09	2.13	1795162
2005-02-23	2.13	2.15	2.10	2.11	1663031
2005-02-24	2.11	2.17	2.11	2.16	1550252
2005-02-25	2.16	2.21	2.14	2.20	1444331
2005-02-28	2.20	2.25	2.19	2.24	1528610
2005-03-01	2.25	2.29	2.24	2.29	1186891
2005-03-02	2.28	2.32	2.26	2.29	1641377
2005-03-03	2.29	2.32	2.27	2.31	968191
2005-03-04	2.33	2.36	2.33	2.33	1172083
2005-03-07	2.34	2.34	2.29	2.30	1226758
2005-03-08	2.29	2.30	2.26	2.28	2665406
2005-03-09	2.27	2.29	2.25	2.27	1082097
2005-03-10	2.27	2.30	2.26	2.26	869093
2005-03-11	2.27	2.29	2.25	2.29	1174745
2005-03-14	2.29	2.31	2.27	2.29	1010720
2005-03-15	2.29	2.31	2.23	2.24	1338018
2005-03-16	2.24	2.27	2.21	2.23	1015276
2005-03-17	2.22	2.28	2.20	2.28	1517231
2005-03-18	2.28	2.32	2.21	2.31	6519993
2005-03-21	2.32	2.35	2.31	2.35	1889325
2005-03-22	2.35	2.37	2.34	2.34	2227239
2005-03-23	2.36	2.45	2.35	2.43	2354814
2005-03-24	2.45	2.50	2.40	2.44	3338964
2005-03-28	2.44	2.44	2.41	2.41	1265118
2005-03-29	2.40	2.46	2.39	2.41	1269675
2005-03-30	2.42	2.44	2.40	2.43	1008450
2005-03-31	2.42	2.45	2.37	2.45	1454195
2005-04-01	2.46	2.46	2.40	2.45	1664550
2005-04-04	2.45	2.48	2.38	2.48	1244608
2005-04-05	2.50	2.56	2.48	2.52	1901475
2005-04-06	2.55	2.63	2.54	2.61	2527200
2005-04-07	2.61	2.62	2.58	2.61	1622776
2005-04-08	2.61	2.62	2.54	2.57	1054012
2005-04-11	2.56	2.56	2.51	2.52	587756
2005-04-12	2.51	2.58	2.49	2.56	1136025
2005-04-13	2.56	2.56	2.50	2.52	1638731
2005-04-14	2.50	2.52	2.44	2.44	881626
2005-04-15	2.44	2.48	2.43	2.43	711526
2005-04-18	2.41	2.46	2.38	2.42	924151
2005-04-19	2.44	2.44	2.37	2.44	968195
2005-04-20	2.44	2.46	2.37	2.40	934031
2005-04-21	2.43	2.48	2.42	2.48	890739
2005-04-22	2.47	2.47	2.36	2.39	1239300
2005-04-25	2.39	2.47	2.39	2.45	1497487
2005-04-26	2.45	2.48	2.39	2.40	699376
2005-04-27	2.42	2.60	2.41	2.59	2180158
2005-04-28	2.59	2.62	2.53	2.53	1359281
2005-04-29	2.54	2.60	2.53	2.60	1224864
2005-05-02	2.60	2.71	2.59	2.67	2435308
2005-05-03	2.66	2.66	2.59	2.60	1222593
2005-05-04	2.60	2.62	2.58	2.59	2919789
2005-05-05	2.56	2.62	2.55	2.61	1005412
2005-05-06	2.63	2.66	2.62	2.65	700143
2005-05-09	2.65	2.70	2.63	2.69	2521876
2005-05-10	2.65	2.68	2.63	2.67	1341808
2005-05-11	2.68	2.68	2.61	2.64	1388889
2005-05-12	2.64	2.67	2.60	2.63	1046418
2005-05-13	2.63	2.63	2.54	2.57	801900
2005-05-16	2.56	2.64	2.56	2.63	523201
2005-05-17	2.62	2.64	2.58	2.64	478406
2005-05-18	2.64	2.64	2.60	2.62	889220
2005-05-19	2.62	2.67	2.62	2.66	507262
2005-05-20	2.67	2.67	2.62	2.65	477639
2005-05-23	2.65	2.69	2.65	2.69	553576
2005-05-24	2.68	2.74	2.66	2.68	602943
2005-05-25	2.67	2.67	2.59	2.60	877837
2005-05-26	2.61	2.69	2.61	2.66	945414
2005-05-27	2.66	2.69	2.65	2.67	359943
2005-05-31	2.67	2.70	2.65	2.69	1243856
2005-06-01	2.69	2.71	2.65	2.71	835312
2005-06-02	2.70	2.71	2.68	2.71	940858
2005-06-03	2.71	2.72	2.65	2.65	1120070
2005-06-06	2.66	2.70	2.63	2.70	678114
2005-06-07	2.69	2.72	2.68	2.69	901370
2005-06-08	2.70	2.71	2.62	2.64	627995
2005-06-09	2.64	2.68	2.60	2.67	1120070
2005-06-10	2.68	2.68	2.62	2.63	419175
2005-06-13	2.62	2.64	2.58	2.60	1193737
2005-06-14	2.61	2.63	2.54	2.60	1339537
2005-06-15	2.60	2.61	2.54	2.60	2537831
2005-06-16	2.60	2.70	2.58	2.68	2093589
2005-06-17	2.70	2.71	2.61	2.61	1760231
2005-06-20	2.60	2.61	2.53	2.53	1502795
2005-06-21	2.53	2.57	2.49	2.51	2240908
2005-06-22	2.50	2.53	2.50	2.52	1194489
2005-06-23	2.52	2.55	2.49	2.49	1768576
2005-06-24	2.50	2.58	2.50	2.57	2123964
2005-06-27	2.56	2.57	2.54	2.54	1240818
2005-06-28	2.56	2.61	2.56	2.60	822395
2005-06-29	2.60	2.64	2.59	2.63	1144370
2005-06-30	2.64	2.69	2.64	2.64	956812
2005-07-01	2.65	2.68	2.63	2.66	824681
2005-07-05	2.65	2.72	2.65	2.71	987187
2005-07-06	2.71	2.74	2.70	2.73	1256758
2005-07-07	2.70	2.73	2.69	2.72	806456
2005-07-08	2.71	2.71	2.57	2.71	2050312
2005-07-11	2.71	2.77	2.70	2.75	921114
2005-07-12	2.75	2.78	2.72	2.76	659137
2005-07-13	2.76	2.77	2.73	2.75	476120
2005-07-14	2.77	2.77	2.73	2.75	550539
2005-07-15	2.73	2.78	2.69	2.74	568012
2005-07-18	2.74	2.77	2.72	2.72	1341808
2005-07-19	2.73	2.84	2.73	2.83	696339
2005-07-20	2.81	2.81	2.67	2.80	1840725
2005-07-21	2.80	2.86	2.73	2.82	1133739
2005-07-22	2.83	2.87	2.81	2.86	770006
2005-07-25	2.84	2.84	2.74	2.77	498901
2005-07-26	2.78	2.84	2.77	2.80	523201
2005-07-27	2.82	2.84	2.73	2.82	613575
2005-07-28	2.84	2.91	2.81	2.90	671287
2005-07-29	2.88	2.88	2.71	2.75	1509637
2005-08-01	2.75	2.77	2.71	2.73	847462
2005-08-02	2.73	2.78	2.73	2.78	1174745
2005-08-03	2.77	2.77	2.72	2.73	809493
2005-08-04	2.71	2.74	2.64	2.65	926437
2005-08-05	2.63	2.65	2.57	2.60	827718
2005-08-08	2.62	2.64	2.60	2.60	867206
2005-08-09	2.61	2.64	2.60	2.62	889987
2005-08-10	2.64	2.66	2.55	2.58	1604551
2005-08-11	2.57	2.64	2.57	2.62	836831
2005-08-12	2.62	2.64	2.61	2.62	1020600
2005-08-15	2.62	2.62	2.55	2.58	1275750
2005-08-16	2.57	2.57	2.52	2.54	1373701
2005-08-17	2.53	2.61	2.49	2.57	1194489
2005-08-18	2.56	2.58	2.53	2.55	946933
2005-08-19	2.55	2.60	2.55	2.56	839101
2005-08-22	2.56	2.61	2.56	2.61	1478495
2005-08-23	2.61	2.61	2.55	2.58	1476976
2005-08-24	2.58	2.63	2.58	2.60	1593920
2005-08-25	2.60	2.62	2.59	2.61	1133739
2005-08-26	2.61	2.63	2.58	2.61	1745043
2005-08-29	2.59	2.63	2.59	2.62	713045
2005-08-30	2.62	2.64	2.56	2.56	867958
2005-08-31	2.57	2.61	2.55	2.59	1010720
2005-09-01	2.59	2.62	2.59	2.59	710008
2005-09-02	2.59	2.62	2.54	2.55	946181
2005-09-06	2.56	2.65	2.56	2.63	737345
2005-09-07	2.59	2.59	2.57	2.59	478406
2005-09-08	2.58	2.59	2.53	2.56	1008450
2005-09-09	2.57	2.60	2.56	2.56	744187
2005-09-12	2.54	2.60	2.53	2.56	803418
2005-09-13	2.54	2.59	2.52	2.54	864920
2005-09-14	2.55	2.57	2.48	2.49	1355476
2005-09-15	2.51	2.56	2.51	2.56	1670625
2005-09-16	2.57	2.72	2.56	2.68	9215775
2005-09-19	2.66	2.67	2.62	2.66	2151301
2005-09-20	2.65	2.66	2.56	2.57	1476976
2005-09-21	2.55	2.58	2.54	2.57	1057050
2005-09-22	2.57	2.60	2.55	2.58	1834650
2005-09-23	2.57	2.59	2.55	2.55	1297764
2005-09-26	2.56	2.61	2.56	2.58	808726
2005-09-27	2.59	2.60	2.52	2.56	1211962
2005-09-28	2.57	2.60	2.55	2.57	956812
2005-09-29	2.58	2.59	2.55	2.58	993262
2005-09-30	2.58	2.59	2.56	2.57	863401
2005-10-03	2.58	2.63	2.57	2.60	602176
2005-10-04	2.63	2.71	2.57	2.57	957564
2005-10-05	2.56	2.60	2.52	2.52	1488375
2005-10-06	2.53	2.60	2.53	2.59	1731375
2005-10-07	2.60	2.63	2.57	2.58	652295
2005-10-10	2.59	2.59	2.54	2.58	706218
2005-10-11	2.59	2.59	2.56	2.56	1018314
2005-10-12	2.56	2.59	2.55	2.56	1502043
2005-10-13	2.55	2.60	2.54	2.58	1264351
2005-10-14	2.59	2.61	2.57	2.59	710775
2005-10-17	2.58	2.60	2.56	2.60	857326
2005-10-18	2.60	2.60	2.55	2.56	584718
2005-10-19	2.56	2.67	2.53	2.67	782908
2005-10-20	2.66	2.66	2.54	2.60	1462556
2005-10-21	2.60	2.67	2.60	2.60	718368
2005-10-24	2.60	2.67	2.60	2.64	606733
2005-10-25	2.62	2.62	2.56	2.60	896814
2005-10-26	2.58	2.59	2.53	2.56	937820
2005-10-27	2.54	2.54	2.46	2.49	1325868
2005-10-28	2.47	2.48	2.41	2.47	1978931
2005-10-31	2.45	2.51	2.45	2.50	1798200
2005-11-01	2.48	2.50	2.44	2.46	2210533
2005-11-02	2.46	2.55	2.46	2.54	1448120
2005-11-03	2.55	2.57	2.52	2.54	1083620
2005-11-04	2.55	2.57	2.53	2.56	1158806
2005-11-07	2.56	2.59	2.55	2.57	816320
2005-11-08	2.55	2.59	2.52	2.58	1437489
2005-11-09	2.57	2.60	2.56	2.56	1028193
2005-11-10	2.55	2.65	2.55	2.65	945414
2005-11-11	2.64	2.66	2.61	2.63	396393
2005-11-14	2.62	2.63	2.59	2.61	807208
2005-11-15	2.60	2.66	2.59	2.61	1339537
2005-11-16	2.61	2.61	2.57	2.60	539156
2005-11-17	2.59	2.64	2.59	2.64	514089
2005-11-18	2.66	2.69	2.63	2.68	623439
2005-11-21	2.67	2.72	2.62	2.70	741901
2005-11-22	2.68	2.76	2.67	2.72	1085906
2005-11-23	2.70	2.73	2.68	2.71	359176
2005-11-25	2.72	2.74	2.69	2.72	202745
2005-11-28	2.71	2.72	2.64	2.70	987939
2005-11-29	2.73	2.82	2.70	2.72	1692639
2005-11-30	2.71	2.74	2.66	2.68	1155001
2005-12-01	2.69	2.76	2.68	2.72	1835401
2005-12-02	2.72	2.72	2.57	2.68	1151212
2005-12-05	2.68	2.69	2.59	2.65	1530900
2005-12-06	2.67	2.71	2.58	2.67	762412
2005-12-07	2.65	2.68	2.64	2.67	469293
2005-12-08	2.67	2.71	2.65	2.68	634070
2005-12-09	2.67	2.71	2.65	2.69	369808
2005-12-12	2.71	2.72	2.64	2.68	804170
2005-12-13	2.68	2.73	2.67	2.70	747225
2005-12-14	2.70	2.75	2.69	2.72	537637
2005-12-15	2.71	2.72	2.64	2.65	751781
2005-12-16	2.65	2.70	2.64	2.69	1776937
2005-12-19	2.62	2.69	2.60	2.62	780637
2005-12-20	2.62	2.70	2.60	2.66	1186895
2005-12-21	2.67	2.73	2.67	2.69	665212
2005-12-22	2.68	2.71	2.65	2.66	929475
2005-12-23	2.66	2.70	2.62	2.63	520931
2005-12-27	2.63	2.68	2.58	2.59	1491412
2005-12-28	2.61	2.64	2.59	2.63	494345
2005-12-29	2.63	2.65	2.57	2.57	771525
2005-12-30	2.57	2.60	2.55	2.60	817839
2006-01-03	2.62	2.69	2.56	2.67	1336500
2006-01-04	2.67	2.76	2.66	2.72	1190700
2006-01-05	2.73	2.74	2.69	2.69	623439
2006-01-06	2.72	2.74	2.69	2.73	453339
2006-01-09	2.74	2.79	2.73	2.78	412333
2006-01-10	2.78	2.80	2.76	2.80	700895
2006-01-11	2.79	2.83	2.78	2.82	1101845
2006-01-12	2.82	2.82	2.78	2.78	523968
2006-01-13	2.77	2.80	2.76	2.77	915806
2006-01-17	2.75	2.77	2.72	2.77	700143
2006-01-18	2.76	2.79	2.73	2.77	631800
2006-01-19	2.78	2.78	2.74	2.78	761645
2006-01-20	2.78	2.79	2.70	2.71	481443
2006-01-23	2.71	2.75	2.69	2.72	342470
2006-01-24	2.72	2.79	2.72	2.79	608251
2006-01-25	2.78	2.78	2.72	2.73	695587
2006-01-26	2.74	2.84	2.74	2.83	566493
2006-01-27	2.83	2.84	2.80	2.81	755570
2006-01-30	2.81	2.86	2.80	2.81	598387
2006-01-31	2.78	2.84	2.75	2.83	1040343
2006-02-01	2.82	2.86	2.80	2.85	599906
2006-02-02	2.84	2.84	2.74	2.82	899100
2006-02-03	2.80	2.86	2.80	2.83	396393
2006-02-06	2.82	2.83	2.78	2.82	479158
2006-02-07	2.80	2.81	2.72	2.72	858845
2006-02-08	2.72	2.77	2.72	2.76	577125
2006-02-09	2.76	2.80	2.72	2.72	518645
2006-02-10	2.71	2.80	2.67	2.79	896062
2006-02-13	2.79	2.79	2.70	2.71	817087
2006-02-14	2.71	2.74	2.68	2.72	812531
2006-02-15	2.72	2.78	2.70	2.78	930993
2006-02-16	2.79	2.83	2.75	2.80	511818
2006-02-17	2.81	2.81	2.76	2.76	523201
2006-02-21	2.75	2.75	2.64	2.66	968195
2006-02-22	2.66	2.70	2.63	2.69	669001
2006-02-23	2.68	2.69	2.60	2.61	667483
2006-02-24	2.60	2.61	2.55	2.57	1255239
2006-02-27	2.57	2.62	2.55	2.62	1562793
2006-02-28	2.60	2.60	2.55	2.55	1858183
2006-03-01	2.56	2.62	2.55	2.61	1488375
2006-03-02	2.59	2.60	2.53	2.55	2188518
2006-03-03	2.53	2.59	2.52	2.55	776833
2006-03-06	2.54	2.55	2.50	2.54	985668
2006-03-07	2.52	2.55	2.51	2.53	2070808
2006-03-08	2.53	2.57	2.53	2.53	3576656
2006-03-09	2.53	2.55	2.52	2.53	1285614
2006-03-10	2.53	2.56	2.51	2.54	1208158
2006-03-13	2.54	2.57	2.54	2.57	1367626
2006-03-14	2.57	2.60	2.55	2.59	1120837
2006-03-15	2.58	2.61	2.56	2.58	1056283
2006-03-16	2.57	2.62	2.55	2.60	1040343
2006-03-17	2.61	2.62	2.56	2.60	2495306
2006-03-20	2.60	2.60	2.57	2.58	845176
2006-03-21	2.58	2.61	2.56	2.58	1320545
2006-03-22	2.57	2.60	2.57	2.60	685708
2006-03-23	2.59	2.59	2.54	2.56	824681
2006-03-24	2.56	2.61	2.56	2.61	686475
2006-03-27	2.61	2.61	2.55	2.58	463218
2006-03-28	2.58	2.63	2.56	2.59	836831
2006-03-29	2.65	2.65	2.52	2.61	452587
2006-03-30	2.62	2.66	2.60	2.65	1407881
2006-03-31	2.64	2.67	2.62	2.67	1207406
2006-04-03	2.67	2.67	2.63	2.67	1678970
2006-04-04	2.69	2.72	2.67	2.68	1078312
2006-04-05	2.68	2.71	2.66	2.70	852770
2006-04-06	2.69	2.71	2.67	2.70	620401
2006-04-07	2.70	2.73	2.66	2.70	1325868
2006-04-10	2.70	2.72	2.67	2.70	1091981
2006-04-11	2.70	2.70	2.67	2.69	984150
2006-04-12	2.65	2.75	2.65	2.71	706970
2006-04-13	2.70	2.72	2.68	2.70	647739
2006-04-17	2.70	2.71	2.66	2.70	1132987
2006-04-18	2.70	2.77	2.70	2.77	1460270
2006-04-19	2.77	2.79	2.75	2.77	887701
2006-04-20	2.77	2.78	2.75	2.77	923400
2006-04-21	2.78	2.80	2.76	2.78	1170189
2006-04-24	2.77	2.77	2.72	2.74	1273464
2006-04-25	2.74	2.76	2.71	2.74	626476
2006-04-26	2.74	2.74	2.68	2.69	1099575
2006-04-27	2.67	2.71	2.63	2.66	1646325
2006-04-28	2.60	2.68	2.60	2.67	1322831
2006-05-01	2.67	2.67	2.58	2.61	2571243
2006-05-02	2.61	2.61	2.56	2.58	2711720
2006-05-03	2.57	2.59	2.55	2.57	814050
2006-05-04	2.57	2.63	2.55	2.63	1964495
2006-05-05	2.64	2.67	2.62	2.64	1284862
2006-05-08	2.63	2.66	2.62	2.65	1273464
2006-05-09	2.64	2.65	2.63	2.64	811012
2006-05-10	2.64	2.66	2.63	2.64	2762606
2006-05-11	2.64	2.64	2.61	2.61	1473187
2006-05-12	2.54	2.61	2.54	2.56	907445
2006-05-15	2.55	2.58	2.52	2.58	985668
2006-05-16	2.57	2.58	2.55	2.56	1344845
2006-05-17	2.54	2.56	2.51	2.51	1350920
2006-05-18	2.52	2.55	2.50	2.52	540675
2006-05-19	2.52	2.57	2.50	2.54	1017562
2006-05-22	2.52	2.55	2.50	2.51	1363837
2006-05-23	2.53	2.61	2.50	2.50	1037306
2006-05-24	2.49	2.54	2.47	2.53	1615950
2006-05-25	2.55	2.55	2.50	2.55	592312
2006-05-26	2.56	2.56	2.53	2.53	757089
2006-05-30	2.53	2.55	2.50	2.52	961368
2006-05-31	2.53	2.60	2.51	2.59	1797433
2006-06-01	2.60	2.62	2.57	2.62	929475
2006-06-02	2.63	2.66	2.59	2.60	526239
2006-06-05	2.59	2.60	2.54	2.55	1261314
2006-06-06	2.55	2.57	2.53	2.56	1100326
2006-06-07	2.57	2.62	2.54	2.55	881626
2006-06-08	2.54	2.60	2.50	2.58	1229420
2006-06-09	2.60	2.61	2.54	2.55	975789
2006-06-12	2.56	2.57	2.52	2.54	959850
2006-06-13	2.53	2.60	2.53	2.58	1646325
2006-06-14	2.58	2.60	2.55	2.59	1526343
2006-06-15	2.61	2.62	2.57	2.62	1054012
2006-06-16	2.61	2.62	2.55	2.57	3515139
2006-06-19	2.57	2.57	2.53	2.53	1335733
2006-06-20	2.53	2.58	2.52	2.54	824681
2006-06-21	2.54	2.57	2.54	2.56	1920451
2006-06-22	2.55	2.57	2.53	2.56	1262081
2006-06-23	2.55	2.59	2.53	2.57	741150
2006-06-26	2.59	2.61	2.56	2.61	827718
2006-06-27	2.62	2.63	2.57	2.59	924151
2006-06-28	2.59	2.60	2.56	2.57	1014525
2006-06-29	2.59	2.62	2.57	2.62	1251450
2006-06-30	2.63	2.63	2.58	2.59	1237014
2006-07-03	2.58	2.63	2.57	2.63	528525
2006-07-05	2.63	2.63	2.56	2.57	1128431
2006-07-06	2.57	2.60	2.56	2.57	1551395
2006-07-07	2.56	2.60	2.55	2.56	829237
2006-07-10	2.56	2.61	2.56	2.57	573320
2006-07-11	2.56	2.62	2.55	2.62	655333
2006-07-12	2.61	2.61	2.55	2.55	1003126
2006-07-13	2.54	2.57	2.54	2.54	1186895
2006-07-14	2.53	2.56	2.52	2.54	813283
2006-07-17	2.54	2.57	2.52	2.53	522450
2006-07-18	2.54	2.57	2.50	2.55	719887
2006-07-19	2.55	2.65	2.55	2.63	688745
2006-07-20	2.64	2.65	2.53	2.55	1359281
2006-07-21	2.53	2.55	2.50	2.54	912001
2006-07-24	2.55	2.65	2.55	2.65	892258
2006-07-25	2.65	2.67	2.59	2.62	974270
2006-07-26	2.62	2.83	2.58	2.81	2833220
2006-07-27	2.82	2.87	2.70	2.70	2613768
2006-07-28	2.72	2.81	2.72	2.80	1558989
2006-07-31	2.78	2.80	2.75	2.78	1536975
2006-08-01	2.77	2.79	2.76	2.78	1088943
2006-08-02	2.79	2.79	2.75	2.78	1066162
2006-08-03	2.77	2.86	2.76	2.86	1230939
2006-08-04	2.88	2.89	2.77	2.79	1294726
2006-08-07	2.79	2.86	2.77	2.83	2021456
2006-08-08	2.84	2.86	2.77	2.78	1104131
2006-08-09	2.79	2.83	2.77	2.78	1265118
2006-08-10	2.77	2.84	2.75	2.83	1018314
2006-08-11	2.82	2.83	2.79	2.80	725962
2006-08-14	2.82	2.88	2.80	2.81	675843
2006-08-15	2.84	2.86	2.83	2.85	1088943
2006-08-16	2.86	2.91	2.86	2.89	1372950
2006-08-17	2.87	2.90	2.86	2.90	824681
2006-08-18	2.90	2.90	2.84	2.89	606733
2006-08-21	2.87	2.87	2.82	2.84	598387
2006-08-22	2.82	2.85	2.82	2.83	497383
2006-08-23	2.83	2.85	2.75	2.75	1480781
2006-08-24	2.76	2.78	2.72	2.77	1304606
2006-08-25	2.75	2.78	2.72	2.75	573320
2006-08-28	2.74	2.76	2.72	2.76	766201
2006-08-29	2.77	2.79	2.72	2.79	832275
2006-08-30	2.80	2.84	2.80	2.81	1025908
2006-08-31	2.82	2.83	2.79	2.80	538389
2006-09-01	2.80	2.84	2.80	2.80	407025
2006-09-05	2.80	2.82	2.77	2.79	565726
2006-09-06	2.77	2.77	2.74	2.75	818606
2006-09-07	2.74	2.77	2.70	2.72	602943
2006-09-08	2.73	2.74	2.70	2.72	414618
2006-09-11	2.71	2.75	2.69	2.72	431325
2006-09-12	2.73	2.80	2.72	2.78	1274983
2006-09-13	2.79	2.79	2.77	2.78	560418
2006-09-14	2.78	2.78	2.75	2.76	1156520
2006-09-15	2.76	2.77	2.75	2.76	2187751
2006-09-18	2.75	2.77	2.72	2.74	1479262
2006-09-19	2.74	2.76	2.69	2.74	826200
2006-09-20	2.75	2.80	2.75	2.76	2568206
2006-09-21	2.77	2.79	2.72	2.75	1029712
2006-09-22	2.74	2.75	2.69	2.73	716083
2006-09-25	2.73	2.78	2.72	2.77	904408
2006-09-26	2.77	2.81	2.75	2.81	1028945
2006-09-27	2.80	2.84	2.80	2.82	572568
2006-09-28	2.82	2.85	2.79	2.82	636356
2006-09-29	2.82	2.83	2.77	2.78	512570
2006-10-02	2.77	2.82	2.74	2.76	654581
2006-10-03	2.76	2.78	2.70	2.77	1249931
2006-10-04	2.76	2.86	2.76	2.86	1363070
2006-10-05	2.84	2.88	2.83	2.88	659889
2006-10-06	2.87	2.88	2.83	2.88	853537
2006-10-09	2.87	2.89	2.84	2.87	537637
2006-10-10	2.88	2.90	2.86	2.89	638626
2006-10-11	2.88	2.89	2.83	2.86	620401
2006-10-12	2.88	2.90	2.85	2.90	479925
2006-10-13	2.91	2.93	2.87	2.92	568764
2006-10-16	2.91	2.96	2.90	2.95	675076
2006-10-17	2.93	2.96	2.92	2.94	456376
2006-10-18	2.95	2.97	2.94	2.94	805689
2006-10-19	2.94	2.96	2.93	2.95	609018
2006-10-20	2.96	2.96	2.93	2.94	425250
2006-10-23	2.94	2.96	2.91	2.93	593831
2006-10-24	2.92	2.92	2.85	2.87	862650
2006-10-25	2.84	2.86	2.76	2.80	1300801
2006-10-26	2.82	2.83	2.78	2.82	813283
2006-10-27	2.82	2.85	2.80	2.84	744187
2006-10-30	2.82	2.88	2.81	2.87	517126
2006-10-31	2.87	2.89	2.82	2.85	510300
2006-11-01	2.86	2.86	2.75	2.77	1191451
2006-11-02	2.75	2.81	2.75	2.80	694068
2006-11-03	2.81	2.83	2.78	2.81	530795
2006-11-06	2.82	2.84	2.80	2.82	463218
2006-11-07	2.82	2.89	2.82	2.89	1009968
2006-11-08	2.86	2.93	2.84	2.90	587756
2006-11-09	2.91	2.91	2.85	2.88	613575
2006-11-10	2.88	2.89	2.86	2.88	421445
2006-11-13	2.88	2.91	2.86	2.90	429806
2006-11-14	2.86	2.94	2.84	2.94	886183
2006-11-15	2.94	2.98	2.91	2.96	775314
2006-11-16	2.99	2.99	2.93	2.97	586237
2006-11-17	2.97	2.98	2.95	2.98	568764
2006-11-20	2.94	2.97	2.91	2.96	469293
2006-11-21	2.97	2.97	2.91	2.93	499668
2006-11-22	2.94	2.96	2.87	2.89	740383
2006-11-24	2.87	2.91	2.87	2.91	126056
2006-11-27	2.86	2.90	2.81	2.85	1240818
2006-11-28	2.83	2.87	2.82	2.87	902889
2006-11-29	2.88	2.92	2.87	2.91	439670
2006-11-30	2.90	2.91	2.88	2.89	550539
2006-12-01	2.88	2.89	2.79	2.86	1138295
2006-12-04	2.85	2.94	2.85	2.93	645468
2006-12-05	2.94	2.98	2.91	2.97	906693
2006-12-06	2.96	2.99	2.94	2.94	461700
2006-12-07	2.94	2.95	2.90	2.90	414618
2006-12-08	2.89	2.90	2.85	2.89	682670
2006-12-11	2.88	2.90	2.86	2.87	334125
2006-12-12	2.88	2.89	2.85	2.86	455625
2006-12-13	2.88	2.92	2.87	2.89	534600
2006-12-14	2.90	2.97	2.90	2.94	487518
2006-12-15	2.94	2.95	2.91	2.94	1169437
2006-12-18	2.94	2.94	2.85	2.88	578643
2006-12-19	2.86	2.90	2.83	2.89	520164
2006-12-20	2.90	2.91	2.88	2.91	308306
2006-12-21	2.92	2.95	2.89	2.91	428287
2006-12-22	2.91	2.92	2.87	2.90	257420
2006-12-26	2.89	2.95	2.87	2.94	337162
2006-12-27	2.96	3.02	2.96	3.00	528525
2006-12-28	2.99	3.01	2.96	2.97	443475
2006-12-29	2.96	2.97	2.91	2.91	564975
2007-01-03	2.92	2.98	2.90	2.95	733556
2007-01-04	2.95	2.99	2.89	2.96	584718
2007-01-05	2.92	2.93	2.86	2.86	603695
2007-01-08	2.85	2.86	2.78	2.86	858093
2007-01-09	2.86	2.86	2.79	2.84	469293
2007-01-10	2.81	2.84	2.79	2.83	505743
2007-01-11	2.84	2.88	2.81	2.85	520931
2007-01-12	2.85	2.86	2.83	2.85	341718
2007-01-16	2.85	2.88	2.82	2.84	603695
2007-01-17	2.84	2.84	2.80	2.81	1483051
2007-01-18	2.79	2.81	2.76	2.79	1034268
2007-01-19	2.78	2.79	2.74	2.78	419926
2007-01-22	2.77	2.77	2.71	2.76	563456
2007-01-23	2.75	2.80	2.72	2.79	703181
2007-01-24	2.78	2.82	2.77	2.80	706218
2007-01-25	2.78	2.79	2.75	2.77	1132987
2007-01-26	2.78	2.81	2.75	2.81	4902525
2007-01-29	2.80	2.84	2.78	2.83	1426106
2007-01-30	2.84	2.85	2.81	2.85	2972193
2007-01-31	2.84	2.88	2.81	2.87	1181587
2007-02-01	2.88	2.90	2.86	2.88	614326
2007-02-02	2.89	2.90	2.86	2.88	491308
2007-02-05	2.87	2.91	2.85	2.87	978075
2007-02-06	2.88	2.90	2.87	2.89	518645
2007-02-07	2.90	2.92	2.87	2.92	860364
2007-02-08	2.87	2.96	2.85	2.95	1284862
2007-02-09	2.96	2.97	2.89	2.93	968962
2007-02-12	2.93	2.95	2.91	2.94	1046669
2007-02-13	2.95	2.97	2.93	2.96	726714
2007-02-14	2.96	2.98	2.95	2.96	971757
2007-02-15	2.96	2.97	2.94	2.95	902137
2007-02-16	2.95	3.02	2.95	3.01	1086658
2007-02-20	3.00	3.04	2.96	3.04	965925
2007-02-21	3.02	3.06	3.01	3.06	1655437
2007-02-22	3.05	3.08	3.02	3.07	1148926
2007-02-23	3.06	3.11	3.04	3.10	1327387
2007-02-26	3.10	3.10	3.05	3.08	1219556
2007-02-27	2.96	3.04	2.84	2.99	3225058
2007-02-28	2.99	3.04	2.95	3.03	2100431
2007-03-01	2.98	3.08	2.97	3.06	1501276
2007-03-02	3.04	3.07	3.02	3.03	1883250
2007-03-05	3.00	3.05	2.98	3.01	1972089
2007-03-06	3.03	3.08	3.03	3.04	1590131
2007-03-07	3.03	3.04	2.97	3.00	1597725
2007-03-08	3.03	3.06	3.02	3.04	1587093
2007-03-09	3.05	3.06	3.01	3.02	1038825
2007-03-12	3.02	3.05	3.01	3.04	968195
2007-03-13	3.02	3.04	3.00	3.00	1474706
2007-03-14	3.00	3.03	2.95	3.01	1675933
2007-03-15	3.01	3.02	3.00	3.01	1323583
2007-03-16	3.00	3.01	2.96	2.97	2525681
2007-03-19	2.99	3.03	2.97	3.02	1338770
2007-03-20	3.01	3.04	2.99	3.03	954526
2007-03-21	3.03	3.06	3.01	3.05	1474706
2007-03-22	3.06	3.06	3.01	3.04	2316845
2007-03-23	3.04	3.04	3.01	3.02	1286381
2007-03-26	3.02	3.03	2.99	3.03	785945
2007-03-27	3.03	3.05	3.01	3.04	1877175
2007-03-28	3.04	3.05	3.01	3.03	2540101
2007-03-29	3.06	3.06	2.97	3.03	1091981
2007-03-30	3.03	3.05	2.99	3.03	1100326
2007-04-02	3.04	3.05	3.01	3.03	959850
2007-04-03	3.05	3.07	3.03	3.06	1038825
2007-04-04	3.05	3.06	3.02	3.04	1947789
2007-04-05	3.05	3.05	3.03	3.04	786712
2007-04-09	3.04	3.04	3.02	3.04	529276
2007-04-10	3.03	3.05	3.03	3.04	527758
2007-04-11	3.04	3.04	2.98	3.00	2481637
2007-04-12	2.99	3.05	2.98	3.05	612808
2007-04-13	3.05	3.07	3.02	3.07	624958
2007-04-16	3.08	3.11	3.08	3.11	640145
2007-04-17	3.11	3.11	3.05	3.07	608251
2007-04-18	3.06	3.08	3.03	3.04	673558
2007-04-19	3.01	3.06	3.00	3.02	822395
2007-04-20	3.05	3.08	3.02	3.05	1061606
2007-04-23	3.05	3.06	3.03	3.04	629514
2007-04-24	3.03	3.08	3.00	3.01	1356995
2007-04-25	3.05	3.19	3.05	3.12	2299387
2007-04-26	3.11	3.14	3.08	3.12	1085139
2007-04-27	3.10	3.14	3.10	3.10	1237014
2007-04-30	3.11	3.12	3.03	3.04	1658475
2007-05-01	3.03	3.05	3.01	3.04	1643287
2007-05-02	3.03	3.08	3.03	3.06	1120837
2007-05-03	3.06	3.07	3.04	3.05	1028193
2007-05-04	3.06	3.06	3.03	3.05	893776
2007-05-07	3.05	3.07	3.03	3.04	1443564
2007-05-08	3.03	3.06	3.01	3.05	1006931
2007-05-09	3.04	3.07	3.02	3.05	604462
2007-05-10	3.04	3.06	3.02	3.06	1693406
2007-05-11	3.07	3.09	3.06	3.08	648506
2007-05-14	3.08	3.09	3.05	3.06	1290170
2007-05-15	3.06	3.08	3.02	3.02	1057801
2007-05-16	3.03	3.07	3.02	3.07	779118
2007-05-17	3.06	3.09	3.04	3.07	1194489
2007-05-18	3.07	3.09	3.03	3.08	987939
2007-05-21	3.07	3.13	3.06	3.12	714564
2007-05-22	3.11	3.13	3.08	3.12	750262
2007-05-23	3.12	3.15	3.07	3.10	713812
2007-05-24	3.09	3.10	3.04	3.06	1215000
2007-05-25	3.08	3.09	3.05	3.09	830756
2007-05-29	3.09	3.10	3.04	3.04	1196008
2007-05-30	3.02	3.05	3.01	3.05	1906783
2007-05-31	3.05	3.06	3.03	3.04	1756426
2007-06-01	3.04	3.08	3.03	3.07	2294831
2007-06-04	3.06	3.07	3.04	3.06	417656
2007-06-05	3.05	3.05	2.99	3.05	952256
2007-06-06	3.03	3.04	3.01	3.02	811012
2007-06-07	3.01	3.03	3.00	3.00	1143618
2007-06-08	3.00	3.05	2.98	3.04	801133
2007-06-11	3.03	3.06	3.02	3.04	931745
2007-06-12	3.03	3.04	2.99	3.00	1328139
2007-06-13	3.01	3.04	2.98	3.03	1030464
2007-06-14	3.04	3.05	3.01	3.03	665964
2007-06-15	3.07	3.09	3.04	3.05	1709345
2007-06-18	3.06	3.06	3.01	3.04	771525
2007-06-19	3.02	3.04	3.01	3.03	1007683
2007-06-20	3.04	3.04	3.00	3.01	811012
2007-06-21	2.99	3.02	2.98	3.02	1052493
2007-06-22	3.01	3.01	2.98	3.00	2465683
2007-06-25	2.97	2.99	2.89	2.91	3121783
2007-06-26	2.92	2.95	2.90	2.93	1899956
2007-06-27	2.91	2.97	2.90	2.96	1380543
2007-06-28	2.97	3.02	2.97	3.00	838350
2007-06-29	3.01	3.02	2.98	3.00	1434451
2007-07-02	3.02	3.06	3.02	3.05	662926
2007-07-03	3.06	3.08	3.03	3.08	643950
2007-07-05	3.08	3.08	3.04	3.07	751781
2007-07-06	3.06	3.08	3.03	3.08	460933
2007-07-09	3.07	3.07	3.03	3.07	917325
2007-07-10	3.05	3.06	3.02	3.02	1230187
2007-07-11	3.02	3.07	3.01	3.06	638626
2007-07-12	3.07	3.11	3.06	3.10	1597725
2007-07-13	3.10	3.10	3.06	3.09	728233
2007-07-16	3.08	3.09	3.06	3.07	619650
2007-07-17	3.08	3.11	3.07	3.09	1209676
2007-07-18	3.07	3.07	3.04	3.07	940858
2007-07-19	3.08	3.10	3.06	3.09	874800
2007-07-20	3.09	3.10	3.04	3.07	1461789
2007-07-23	3.07	3.11	3.07	3.08	786712
2007-07-24	3.06	3.07	3.04	3.06	1668339
2007-07-25	3.06	3.15	3.06	3.12	1419264
2007-07-26	3.05	3.22	3.05	3.21	2460375
2007-07-27	3.19	3.23	3.13	3.14	1979683
2007-07-30	3.14	3.17	3.09	3.15	2401143
2007-07-31	3.15	3.17	3.13	3.13	1623543
2007-08-01	3.12	3.20	3.12	3.20	1619739
2007-08-02	3.20	3.29	3.19	3.28	1352439
2007-08-03	3.28	3.29	3.14	3.14	1599995
2007-08-06	3.16	3.33	3.11	3.32	1751870
2007-08-07	3.30	3.57	3.29	3.47	4128714
2007-08-08	3.49	3.69	3.46	3.65	3516658
2007-08-09	3.58	3.87	3.57	3.81	3904706
2007-08-10	3.75	3.75	3.35	3.37	5554820
2007-08-13	3.42	3.42	3.31	3.41	2036643
2007-08-14	3.41	3.41	3.32	3.36	1555951
2007-08-15	3.35	3.43	3.34	3.35	977308
2007-08-16	3.35	3.48	3.32	3.41	2287989
2007-08-17	3.55	3.55	3.41	3.42	3000283
2007-08-20	3.42	3.47	3.36	3.41	2151301
2007-08-21	3.38	3.50	3.38	3.43	1040343
2007-08-22	3.44	3.53	3.42	3.52	1079831
2007-08-23	3.53	3.54	3.43	3.44	662926
2007-08-24	3.43	3.47	3.39	3.45	796576
2007-08-27	3.44	3.45	3.39	3.40	656100
2007-08-28	3.38	3.39	3.33	3.33	832275
2007-08-29	3.35	3.48	3.32	3.47	1290170
2007-08-30	3.43	3.49	3.41	3.44	986420
2007-08-31	3.48	3.51	3.45	3.50	615845
2007-09-04	3.48	3.58	3.45	3.55	683437
2007-09-05	3.52	3.52	3.46	3.46	1630370
2007-09-06	3.47	3.50	3.43	3.49	711526
2007-09-07	3.44	3.46	3.37	3.38	888468
2007-09-10	3.39	3.44	3.28	3.35	705451
2007-09-11	3.38	3.43	3.35	3.41	603695
2007-09-12	3.41	3.43	3.36	3.36	783675
2007-09-13	3.38	3.41	3.33	3.34	1142100
2007-09-14	3.31	3.38	3.29	3.37	558900
2007-09-17	3.36	3.37	3.30	3.32	2621362
2007-09-18	3.33	3.42	3.31	3.41	1638731
2007-09-19	3.43	3.54	3.43	3.53	1610626
2007-09-20	3.53	3.58	3.48	3.51	930993
2007-09-21	3.55	3.56	3.48	3.51	2090551
2007-09-24	3.48	3.60	3.48	3.50	745706
2007-09-25	3.49	3.52	3.45	3.48	574087
2007-09-26	3.49	3.58	3.49	3.55	395626
2007-09-27	3.57	3.59	3.55	3.58	348545
2007-09-28	3.57	3.63	3.50	3.51	1041095
2007-10-01	3.50	3.56	3.49	3.51	1235495
2007-10-02	3.53	3.67	3.51	3.66	822395
2007-10-03	3.63	3.67	3.56	3.56	659137
2007-10-04	3.59	3.65	3.54	3.64	808726
2007-10-05	3.70	3.78	3.64	3.76	952256
2007-10-08	3.74	3.77	3.71	3.73	712293
2007-10-09	3.74	3.76	3.70	3.76	676595
2007-10-10	3.75	3.79	3.67	3.78	898333
2007-10-11	3.79	3.81	3.66	3.70	1156520
2007-10-12	3.70	3.79	3.69	3.77	607500
2007-10-15	3.76	3.76	3.60	3.62	1068433
2007-10-16	3.64	3.70	3.61	3.65	1230939
2007-10-17	3.69	3.70	3.59	3.65	996300
2007-10-18	3.64	3.68	3.61	3.65	996300
2007-10-19	3.64	3.68	3.56	3.56	1069200
2007-10-22	3.56	3.65	3.52	3.63	877070
2007-10-23	3.67	3.68	3.57	3.67	708489
2007-10-24	3.75	3.82	3.68	3.78	1613664
2007-10-25	3.81	3.93	3.79	3.92	1211195
2007-10-26	3.91	4.07	3.91	4.02	1493683
2007-10-29	4.04	4.07	3.91	3.93	1043381
2007-10-30	3.93	4.01	3.93	3.95	858845
2007-10-31	3.94	4.00	3.84	4.00	1533170
2007-11-01	3.93	3.97	3.83	3.84	1186143
2007-11-02	3.93	3.93	3.81	3.88	1264351
2007-11-05	3.86	3.90	3.79	3.85	1570083
2007-11-06	3.90	4.07	3.85	4.06	1725672
2007-11-07	4.03	4.04	3.89	3.90	1359281
2007-11-08	3.93	3.98	3.88	3.95	1613664
2007-11-09	3.90	3.92	3.83	3.84	1229420
2007-11-12	3.83	3.88	3.78	3.82	1287900
2007-11-13	3.89	3.89	3.73	3.85	1483818
2007-11-14	3.85	3.86	3.78	3.82	1079831
2007-11-15	3.80	3.80	3.67	3.68	1592401
2007-11-16	3.69	3.71	3.57	3.68	1707075
2007-11-19	3.64	3.67	3.55	3.55	1401806
2007-11-20	3.54	3.69	3.54	3.63	1076026
2007-11-21	3.62	3.69	3.60	3.61	1044133
2007-11-23	3.63	3.73	3.63	3.71	313614
2007-11-26	3.70	3.73	3.60	3.61	1016795
2007-11-27	3.62	3.83	3.62	3.80	1311433
2007-11-28	3.80	3.88	3.79	3.82	1757193
2007-11-29	3.79	3.85	3.77	3.79	912768
2007-11-30	3.85	3.90	3.82	3.88	1300801
2007-12-03	3.86	3.92	3.81	3.81	720639
2007-12-04	3.76	3.86	3.75	3.84	954526
2007-12-05	3.90	3.93	3.85	3.87	713212
2007-12-06	3.89	3.96	3.86	3.95	883145
2007-12-07	3.97	3.97	3.89	3.94	571801
2007-12-10	3.94	3.97	3.91	3.95	832275
2007-12-11	3.97	4.01	3.77	3.77	1588612
2007-12-12	3.85	3.94	3.82	3.87	1323459
2007-12-13	3.86	3.92	3.81	3.90	1238388
2007-12-14	3.85	3.95	3.83	3.92	754312
2007-12-17	3.90	3.96	3.87	3.88	976050
2007-12-18	3.92	3.95	3.89	3.94	1091981
2007-12-19	3.93	3.94	3.89	3.91	1006931
2007-12-20	3.91	3.95	3.88	3.95	1293468
2007-12-21	4.05	4.16	4.01	4.01	2654268
2007-12-24	4.02	4.08	3.98	4.06	309566
2007-12-26	4.06	4.09	3.99	4.06	617625
2007-12-27	4.07	4.07	3.99	3.99	645975
2007-12-28	4.03	4.07	3.92	3.95	578643
2007-12-31	3.91	3.95	3.79	3.79	976050
2008-01-02	3.80	3.84	3.69	3.73	1306631
2008-01-03	3.76	3.92	3.76	3.89	1638751
2008-01-04	3.84	3.87	3.76	3.76	1016043
2008-01-07	3.79	3.85	3.75	3.83	1201999
2008-01-08	3.84	3.85	3.70	3.70	1554941
2008-01-09	3.68	3.82	3.63	3.80	1065656
2008-01-10	3.73	3.79	3.70	3.74	1385100
2008-01-11	3.71	3.81	3.68	3.69	841893
2008-01-14	3.67	3.69	3.60	3.63	1074262
2008-01-15	3.58	3.63	3.56	3.59	1235295
2008-01-16	3.56	3.63	3.51	3.58	1368900
2008-01-17	3.59	3.62	3.53	3.54	1301978
2008-01-18	3.49	3.56	3.41	3.47	1490911
2008-01-22	3.36	3.46	3.26	3.35	1874643
2008-01-23	3.16	3.43	3.16	3.39	3195450
2008-01-24	3.39	3.42	3.15	3.27	2532510
2008-01-25	3.30	3.42	3.25	3.29	3276956
2008-01-28	3.28	3.57	3.28	3.56	2635031
2008-01-29	3.58	3.61	3.47	3.49	2012343
2008-01-30	3.49	3.62	3.43	3.48	1718718
2008-01-31	3.39	3.56	3.36	3.49	1797693
2008-02-01	3.51	3.68	3.51	3.68	2061956
2008-02-04	3.66	3.66	3.58	3.60	1843256
2008-02-05	3.59	3.64	3.54	3.59	1511100
2008-02-06	3.62	3.65	3.57	3.59	2316600
2008-02-07	3.58	3.67	3.58	3.63	1817437
2008-02-08	3.63	3.69	3.60	3.64	1409906
2008-02-11	3.64	3.68	3.57	3.64	1150351
2008-02-12	3.65	3.75	3.61	3.69	1397756
2008-02-13	3.75	3.83	3.72	3.77	1662525
2008-02-14	3.81	3.82	3.74	3.75	1201533
2008-02-15	3.73	3.73	3.64	3.69	929981
2008-02-19	3.74	3.76	3.63	3.66	853031
2008-02-20	3.70	3.72	3.63	3.72	834877
2008-02-21	3.75	3.79	3.60	3.61	880368
2008-02-22	3.59	3.64	3.51	3.62	933525
2008-02-25	3.52	3.67	3.52	3.66	1089450
2008-02-26	3.64	3.72	3.60	3.66	1065150
2008-02-27	3.63	3.76	3.59	3.76	1405350
2008-02-28	3.72	3.74	3.60	3.62	1002375
2008-02-29	3.57	3.62	3.47	3.49	943042
2008-03-03	3.48	3.52	3.41	3.49	1145137
2008-03-04	3.44	3.51	3.41	3.47	1574943
2008-03-05	3.50	3.50	3.40	3.44	1017056
2008-03-06	3.41	3.45	3.33	3.36	1375987
2008-03-07	3.30	3.42	3.26	3.37	842906
2008-03-10	3.38	3.40	3.26	3.27	938587
2008-03-11	3.39	3.45	3.32	3.45	1004906
2008-03-12	3.48	3.52	3.44	3.45	1112150
2008-03-13	3.41	3.56	3.39	3.53	2651231
2008-03-14	3.55	3.58	3.39	3.41	901125
2008-03-17	3.34	3.46	3.19	3.39	990331
2008-03-18	3.45	3.55	3.37	3.55	1044900
2008-03-19	3.57	3.60	3.43	3.43	852018
2008-03-20	3.49	3.66	3.43	3.62	3329606
2008-03-24	3.63	3.69	3.59	3.64	709762
2008-03-25	3.65	3.67	3.60	3.64	655593
2008-03-26	3.61	3.65	3.53	3.64	928968
2008-03-27	3.66	3.66	3.59	3.59	413100
2008-03-28	3.59	3.62	3.52	3.54	604462
2008-03-31	3.57	3.57	3.43	3.49	1062618
2008-04-01	3.49	3.54	3.26	3.46	2676351
2008-04-02	3.44	3.70	3.44	3.63	2335331
2008-04-03	3.59	3.62	3.51	3.55	1243856
2008-04-04	3.53	3.62	3.53	3.60	1187156
2008-04-07	3.61	3.61	3.52	3.54	808987
2008-04-08	3.51	3.54	3.46	3.54	1507106
2008-04-09	3.55	3.55	3.46	3.52	1431675
2008-04-10	3.52	3.55	3.49	3.54	1156275
2008-04-11	3.51	3.51	3.39	3.41	975543
2008-04-14	3.40	3.47	3.39	3.44	713731
2008-04-15	3.47	3.51	3.33	3.36	2677981
2008-04-16	3.36	3.47	3.35	3.47	2068254
2008-04-17	3.45	3.45	3.37	3.42	940106
2008-04-18	3.48	3.56	3.45	3.56	1271821
2008-04-21	3.53	3.53	3.41	3.45	1158507
2008-04-22	3.42	3.51	3.35	3.37	2195348
2008-04-23	3.55	3.55	3.38	3.47	1039012
2008-04-24	3.48	3.48	3.32	3.43	1242443
2008-04-25	3.47	3.47	3.31	3.33	2610184
2008-04-28	3.34	3.36	3.22	3.27	3061617
2008-04-29	3.27	3.28	3.13	3.18	3135206
2008-04-30	3.20	3.24	3.13	3.15	1593735
2008-05-01	3.16	3.25	3.13	3.25	1051096
2008-05-02	3.26	3.30	3.18	3.18	1274676
2008-05-05	3.18	3.20	3.14	3.18	1365943
2008-05-06	3.15	3.21	3.13	3.19	1445850
2008-05-07	3.20	3.31	3.19	3.20	1762823
2008-05-08	3.22	3.24	3.17	3.20	1415702
2008-05-09	3.17	3.22	3.14	3.19	798741
2008-05-12	3.20	3.36	3.19	3.35	1814025
2008-05-13	3.36	3.36	3.30	3.32	1177041
2008-05-14	3.31	3.40	3.28	3.29	1421924
2008-05-15	3.28	3.35	3.28	3.32	681250
2008-05-16	3.36	3.41	3.27	3.31	1499826
2008-05-19	3.30	3.32	3.22	3.25	1835120
2008-05-20	3.22	3.25	3.17	3.20	974050
2008-05-21	3.20	3.26	3.16	3.19	569156
2008-05-22	3.19	3.27	3.19	3.23	575140
2008-05-23	3.19	3.22	3.13	3.15	998780
2008-05-27	3.14	3.19	3.12	3.15	970162
2008-05-28	3.16	3.19	3.10	3.14	864943
2008-05-29	3.15	3.25	3.14	3.21	988858
2008-05-30	3.22	3.22	3.13	3.14	1522648
2008-06-02	3.14	3.17	3.07	3.08	1638852
2008-06-03	3.09	3.11	3.05	3.08	1654809
2008-06-04	3.06	3.15	3.05	3.12	1357995
2008-06-05	3.12	3.20	3.11	3.20	1122239
2008-06-06	3.16	3.21	3.12	3.12	1892909
2008-06-09	3.12	3.14	3.03	3.06	1139173
2008-06-10	3.00	3.12	3.00	3.09	1250224
2008-06-11	3.08	3.08	2.97	2.97	1106379
2008-06-12	2.98	3.02	2.96	2.98	1518061
2008-06-13	2.99	3.03	2.96	3.03	1396237
2008-06-16	3.02	3.04	2.96	3.00	1860691
2008-06-17	3.00	3.04	2.96	3.02	1422749
2008-06-18	2.98	3.10	2.98	3.08	1939610
2008-06-19	3.08	3.18	3.06	3.15	2023704
2008-06-20	3.13	3.19	3.00	3.06	2711414
2008-06-23	3.08	3.09	3.04	3.04	1337249
2008-06-24	3.02	3.04	2.95	2.98	1292061
2008-06-25	2.98	3.05	2.98	3.02	1305056
2008-06-26	2.98	3.01	2.93	2.95	1600752
2008-06-27	2.96	3.00	2.89	2.92	4381877
2008-06-30	2.91	2.95	2.86	2.93	2385622
2008-07-01	2.90	2.95	2.87	2.93	1247298
2008-07-02	2.96	3.01	2.92	2.94	2177593
2008-07-03	2.94	3.02	2.93	2.94	916216
2008-07-07	2.96	2.97	2.83	2.84	1587762
2008-07-08	2.83	2.97	2.83	2.97	1020539
2008-07-09	2.96	3.01	2.82	2.82	1252892
2008-07-10	2.83	2.90	2.77	2.84	1166005
2008-07-11	2.81	2.83	2.73	2.78	2154600
2008-07-14	2.80	2.81	2.69	2.74	961571
2008-07-15	2.71	2.71	2.63	2.64	2360400
2008-07-16	2.66	2.68	2.62	2.67	2259991
2008-07-17	2.70	2.72	2.62	2.71	2557033
2008-07-18	2.73	2.74	2.63	2.73	1475739
2008-07-21	2.73	2.77	2.71	2.76	933363
2008-07-22	2.73	2.83	2.73	2.82	1023121
2008-07-23	2.81	3.14	2.81	3.11	2231560
2008-07-24	3.13	3.52	3.12	3.39	3989766
2008-07-25	3.38	3.46	3.28	3.32	3098781
2008-07-28	3.33	3.39	3.29	3.30	1949411
2008-07-29	3.32	3.38	3.31	3.36	2271807
2008-07-30	3.39	3.42	3.35	3.42	1858960
2008-07-31	3.34	3.45	3.34	3.37	1672548
2008-08-01	3.40	3.49	3.35	3.40	1444169
2008-08-04	3.41	3.41	3.31	3.32	1488982
2008-08-05	3.35	3.38	3.31	3.35	1346240
2008-08-06	3.35	3.35	3.28	3.30	1001959
2008-08-07	3.28	3.33	3.26	3.27	1148245
2008-08-08	3.28	3.41	3.26	3.39	1233862
2008-08-11	3.39	3.50	3.36	3.45	1010495
2008-08-12	3.45	3.47	3.35	3.37	1227074
2008-08-13	3.37	3.44	3.35	3.42	733115
2008-08-14	3.41	3.49	3.37	3.47	1142191
2008-08-15	3.49	3.62	3.47	3.48	2356310
2008-08-18	3.49	3.52	3.40	3.43	850925
2008-08-19	3.42	3.46	3.39	3.44	1477728
2008-08-20	3.46	3.47	3.39	3.43	584906
2008-08-21	3.39	3.46	3.36	3.44	874076
2008-08-22	3.46	3.51	3.45	3.50	254304
2008-08-25	3.50	3.50	3.40	3.41	515453
2008-08-26	3.40	3.43	3.37	3.42	639727
2008-08-27	3.42	3.52	3.40	3.48	877685
2008-08-28	3.49	3.57	3.48	3.57	750961
2008-08-29	3.57	3.57	3.48	3.51	542639
2008-09-02	3.56	3.60	3.45	3.49	807114
2008-09-03	3.48	3.50	3.40	3.47	1471911
2008-09-04	3.46	3.46	3.34	3.38	882520
2008-09-05	3.37	3.38	3.29	3.36	1162582
2008-09-08	3.47	3.54	3.43	3.51	1011715
2008-09-09	3.52	3.58	3.46	3.46	795951
2008-09-10	3.51	3.56	3.45	3.47	1011821
2008-09-11	3.46	3.52	3.42	3.47	1114200
2008-09-12	3.44	3.54	3.39	3.52	743893
2008-09-15	3.36	3.56	3.35	3.46	876825
2008-09-16	3.28	3.60	3.24	3.60	1389494
2008-09-17	3.59	3.59	3.44	3.51	1638670
2008-09-18	3.55	4.32	3.49	3.99	3424649
2008-09-19	4.20	4.44	3.66	3.70	5028302
2008-09-22	3.66	3.91	3.63	3.82	1386153
2008-09-23	3.82	3.86	3.72	3.76	729951
2008-09-24	3.76	3.77	3.66	3.68	679741
2008-09-25	3.69	3.79	3.61	3.71	776790
2008-09-26	3.68	3.76	3.63	3.73	848945
2008-09-29	3.69	3.86	3.65	3.70	2278945
2008-09-30	3.76	3.76	3.59	3.75	1209522
2008-10-01	3.72	3.76	3.69	3.76	842217
2008-10-02	3.78	3.78	3.64	3.65	567344
2008-10-03	3.65	3.76	3.48	3.50	1100212
2008-10-06	3.38	3.44	3.15	3.29	1946941
2008-10-07	3.32	3.65	3.14	3.15	1615960
2008-10-08	3.08	3.33	3.05	3.16	2092619
2008-10-09	3.15	3.20	2.69	2.69	3921939
2008-10-10	2.02	3.19	1.85	3.04	3015169
2008-10-13	3.13	3.21	2.99	3.12	1832422
2008-10-14	3.20	3.25	2.89	2.95	1603602
2008-10-15	2.98	3.01	2.52	2.52	1365285
2008-10-16	2.54	3.04	2.51	3.00	2597639
2008-10-17	2.88	3.04	2.79	2.87	1730200
2008-10-20	2.98	3.11	2.86	3.11	935033
2008-10-21	3.08	3.15	2.95	3.07	1199716
2008-10-22	2.98	3.16	2.94	3.02	1568671
2008-10-23	3.10	3.11	2.59	2.69	2692278
2008-10-24	2.43	2.89	2.40	2.84	2433736
2008-10-27	2.80	3.01	2.69	2.94	2023258
2008-10-28	2.98	3.10	2.78	3.10	2182443
2008-10-29	3.15	3.26	3.06	3.17	2397377
2008-10-30	3.27	3.31	3.17	3.24	1402535
2008-10-31	3.23	3.68	3.11	3.47	3197454
2008-11-03	3.46	3.57	3.33	3.40	1052574
2008-11-04	3.46	3.46	3.28	3.32	1739642
2008-11-05	3.29	3.35	3.19	3.19	1932558
2008-11-06	3.17	3.29	3.12	3.15	2015259
2008-11-07	3.18	3.26	3.15	3.25	1087490
2008-11-10	3.31	3.36	3.21	3.30	1294795
2008-11-11	3.27	3.37	3.19	3.29	1251034
2008-11-12	3.23	3.37	3.16	3.17	1620389
2008-11-13	3.20	3.47	3.09	3.47	1832483
2008-11-14	3.56	3.56	3.18	3.19	1560267
2008-11-17	3.17	3.32	3.11	3.24	1047026
2008-11-18	3.32	3.36	3.12	3.21	1477829
2008-11-19	3.20	3.30	3.04	3.04	1573678
2008-11-20	3.00	3.17	2.84	2.84	1875544
2008-11-21	2.95	3.14	2.75	3.14	2131292
2008-11-24	3.14	3.38	3.12	3.32	1727568
2008-11-25	3.32	3.35	3.17	3.27	1792616
2008-11-26	3.18	3.43	3.16	3.36	2496885
2008-11-28	3.31	3.42	3.29	3.42	397942
2008-12-01	3.31	3.35	3.08	3.10	2274642
2008-12-02	3.15	3.29	3.14	3.25	1165802
2008-12-03	3.19	3.33	3.12	3.28	1862605
2008-12-04	3.23	3.29	3.10	3.15	1629173
2008-12-05	3.11	3.28	3.02	3.24	2847377
2008-12-08	3.34	3.38	3.27	3.32	1680324
2008-12-09	3.27	3.37	3.12	3.14	1224213
2008-12-10	3.18	3.30	3.16	3.23	884985
2008-12-11	3.22	3.35	3.12	3.16	1567420
2008-12-12	3.04	3.30	3.03	3.23	1422147
2008-12-15	3.25	3.27	3.10	3.16	1167863
2008-12-16	3.21	3.42	3.20	3.36	1482426
2008-12-17	3.34	3.38	3.20	3.24	1476670
2008-12-18	3.25	3.39	3.18	3.29	2534814
2008-12-19	3.38	3.42	3.32	3.41	3031085
2008-12-22	3.42	3.45	3.26	3.28	1284538
2008-12-23	3.41	3.46	3.28	3.29	1045046
2008-12-24	3.30	3.37	3.24	3.33	212508
2008-12-26	3.35	3.36	3.30	3.35	406073
2008-12-29	3.32	3.36	3.23	3.27	732381
2008-12-30	3.32	3.49	3.26	3.49	946393
2008-12-31	3.52	3.61	3.49	3.57	998223
2009-01-02	3.56	3.61	3.49	3.53	732523
2009-01-05	3.55	3.55	3.41	3.53	1275228
2009-01-06	3.55	3.65	3.49	3.51	1450953
2009-01-07	3.44	3.57	3.39	3.43	1433153
2009-01-08	3.37	3.54	3.37	3.47	860002
2009-01-09	3.46	3.50	3.32	3.32	1060836
2009-01-12	3.32	3.37	3.29	3.31	470716
2009-01-13	3.32	3.38	3.28	3.31	792524
2009-01-14	3.22	3.31	3.13	3.13	1413389
2009-01-15	3.19	3.25	3.11	3.24	1830944
2009-01-16	3.27	3.28	3.18	3.26	1082838
2009-01-20	3.27	3.29	3.10	3.11	1144195
2009-01-21	3.20	3.26	3.13	3.24	1286543
2009-01-22	3.22	3.27	3.11	3.17	645514
2009-01-23	3.12	3.18	3.09	3.13	909711
2009-01-26	3.16	3.28	3.13	3.25	1090341
2009-01-27	3.25	3.34	3.24	3.26	931631
2009-01-28	3.25	3.44	3.25	3.35	1136693
2009-01-29	3.34	3.37	3.11	3.13	1100344
2009-01-30	3.11	3.16	3.01	3.08	1232516
2009-02-02	3.08	3.32	3.06	3.30	1672412
2009-02-03	3.31	3.42	3.25	3.38	1587650
2009-02-04	3.38	3.46	3.29	3.31	645195
2009-02-05	3.30	3.46	3.22	3.40	1002744
2009-02-06	3.40	3.57	3.39	3.50	1692277
2009-02-09	3.51	3.51	3.37	3.39	913831
2009-02-10	3.36	3.46	3.24	3.26	910602
2009-02-11	3.27	3.38	3.25	3.30	769601
2009-02-12	3.24	3.37	3.22	3.33	968122
2009-02-13	3.34	3.41	3.24	3.31	1172252
2009-02-17	3.15	3.27	3.12	3.13	1325124
2009-02-18	3.15	3.20	3.10	3.11	933368
2009-02-19	3.12	3.15	3.10	3.11	1004460
2009-02-20	3.06	3.19	3.04	3.13	1463437
2009-02-23	3.14	3.24	3.10	3.17	2428607
2009-02-24	3.20	3.31	3.20	3.28	2457469
2009-02-25	3.25	3.30	3.10	3.13	2443729
2009-02-26	3.16	3.18	2.98	3.02	2480989
2009-02-27	2.99	3.14	2.90	3.12	1208221
2009-03-02	3.09	3.12	3.02	3.06	1764200
2009-03-03	3.07	3.11	3.03	3.03	1414244
2009-03-04	3.04	3.11	2.96	3.05	1485428
2009-03-05	3.00	3.00	2.84	2.86	1556541
2009-03-06	2.85	2.92	2.76	2.87	1769779
2009-03-09	2.86	2.90	2.80	2.82	1610604
2009-03-10	2.89	2.97	2.87	2.95	1234652
2009-03-11	2.95	2.96	2.86	2.87	1429569
2009-03-12	2.86	3.04	2.83	3.02	1144135
2009-03-13	3.05	3.05	2.96	3.02	676476
2009-03-16	3.08	3.18	3.03	3.06	1930457
2009-03-17	3.07	3.16	3.04	3.16	1035666
2009-03-18	3.17	3.26	3.12	3.22	794731
2009-03-19	3.26	3.26	3.17	3.18	562545
2009-03-20	3.20	3.29	3.19	3.20	1531477
2009-03-23	3.28	3.36	3.18	3.36	1166744
2009-03-24	3.34	3.41	3.28	3.36	1779438
2009-03-25	3.38	3.45	3.25	3.38	905114
2009-03-26	3.37	3.45	3.24	3.34	1792266
2009-03-27	3.24	3.32	3.13	3.14	1538503
2009-03-30	3.07	3.19	3.01	3.18	1163727
2009-03-31	3.22	3.43	3.20	3.39	1970922
2009-04-01	3.34	3.38	3.23	3.34	935312
2009-04-02	3.41	3.60	3.40	3.54	1390749
2009-04-03	3.55	3.55	3.47	3.52	572285
2009-04-06	3.51	3.55	3.40	3.45	794731
2009-04-07	3.41	3.43	3.30	3.31	1009229
2009-04-08	3.33	3.35	3.28	3.34	516663
2009-04-09	3.39	3.48	3.35	3.46	887395
2009-04-13	3.43	3.46	3.35	3.41	646390
2009-04-14	3.36	3.40	3.31	3.37	833014
2009-04-15	3.35	3.50	3.35	3.47	618014
2009-04-16	3.50	3.56	3.43	3.55	733414
2009-04-17	3.55	3.64	3.54	3.62	803444
2009-04-20	3.76	3.76	3.48	3.49	1193383
2009-04-21	3.49	3.59	3.47	3.57	1054609
2009-04-22	3.54	3.61	3.51	3.52	971028
2009-04-23	3.54	3.56	3.40	3.47	1419211
2009-04-24	3.50	3.62	3.49	3.57	1054625
2009-04-27	3.57	3.63	3.49	3.53	1035271
2009-04-28	3.49	3.62	3.47	3.57	1435320
2009-04-29	3.66	3.83	3.59	3.61	1838760
2009-04-30	3.65	3.77	3.55	3.56	1329113
2009-05-01	3.53	3.56	3.46	3.50	1172419
2009-05-04	3.54	3.56	3.42	3.44	1394354
2009-05-05	3.41	3.44	3.35	3.38	1273482
2009-05-06	3.41	3.43	3.34	3.38	1654313
2009-05-07	3.38	3.39	3.33	3.37	1345987
2009-05-08	3.44	3.46	3.39	3.45	862123
2009-05-11	3.38	3.44	3.34	3.37	921051
2009-05-12	3.37	3.47	3.34	3.39	770978
2009-05-13	3.33	3.40	3.32	3.38	1407557
2009-05-14	3.40	3.43	3.32	3.37	1057617
2009-05-15	3.36	3.38	3.30	3.30	1696747
2009-05-18	3.33	3.39	3.30	3.38	884160
2009-05-19	3.37	3.39	3.31	3.35	964760
2009-05-20	3.37	3.40	3.32	3.34	1021693
2009-05-21	3.29	3.37	3.25	3.31	1187667
2009-05-22	3.32	3.35	3.27	3.28	939969
2009-05-26	3.25	3.48	3.21	3.44	1166015
2009-05-27	3.43	3.43	3.32	3.32	831424
2009-05-28	3.34	3.35	3.27	3.31	1616922
2009-05-29	3.32	3.32	3.27	3.30	1394354
2009-06-01	3.35	3.48	3.35	3.47	1114620
2009-06-02	3.45	3.56	3.41	3.55	1657123
2009-06-03	3.50	3.59	3.50	3.59	1068471
2009-06-04	3.57	3.59	3.48	3.52	708213
2009-06-05	3.54	3.57	3.47	3.47	913730
2009-06-08	3.47	3.50	3.40	3.46	842926
2009-06-09	3.48	3.49	3.40	3.41	976561
2009-06-10	3.41	3.43	3.31	3.34	1564464
2009-06-11	3.34	3.40	3.33	3.35	836537
2009-06-12	3.33	3.37	3.30	3.37	764670
2009-06-15	3.34	3.34	3.27	3.30	974895
2009-06-16	3.32	3.33	3.24	3.25	932198
2009-06-17	3.25	3.28	3.21	3.25	1293732
2009-06-18	3.25	3.34	3.21	3.34	462110
2009-06-19	3.34	3.43	3.34	3.41	1763096
2009-06-22	3.38	3.42	3.30	3.30	821704
2009-06-23	3.31	3.34	3.28	3.28	428965
2009-06-24	3.32	3.33	3.27	3.29	557796
2009-06-25	3.28	3.42	3.26	3.41	738932
2009-06-26	3.40	3.49	3.36	3.49	2912765
2009-06-29	3.49	3.49	3.40	3.45	656363
2009-06-30	3.46	3.48	3.41	3.42	824256
2009-07-01	3.47	3.51	3.42	3.50	731288
2009-07-02	3.46	3.48	3.36	3.40	1063874
2009-07-06	3.40	3.45	3.34	3.42	599015
2009-07-07	3.42	3.46	3.31	3.31	537161
2009-07-08	3.29	3.35	3.27	3.32	717700
2009-07-09	3.34	3.34	3.25	3.26	584647
2009-07-10	3.23	3.29	3.20	3.24	582622
2009-07-13	3.22	3.30	3.17	3.30	751082
2009-07-14	3.29	3.36	3.28	3.35	558697
2009-07-15	3.40	3.48	3.37	3.48	842501
2009-07-16	3.46	3.49	3.41	3.48	601465
2009-07-17	3.48	3.52	3.43	3.49	619083
2009-07-20	3.52	3.53	3.39	3.44	719188
2009-07-21	3.45	3.47	3.38	3.46	514684
2009-07-22	3.48	3.53	3.46	3.49	862508
2009-07-23	3.51	3.66	3.46	3.65	1048808
2009-07-24	3.61	3.62	3.54	3.61	797404
2009-07-27	3.60	3.62	3.53	3.60	500438
2009-07-28	3.55	3.63	3.50	3.61	724605
2009-07-29	3.52	3.65	3.51	3.51	1107594
2009-07-30	3.55	3.77	3.53	3.65	1357215
2009-07-31	3.63	3.70	3.61	3.62	975548
2009-08-03	3.69	3.71	3.61	3.69	1001342
2009-08-04	3.67	3.75	3.67	3.72	539287
2009-08-05	3.71	3.72	3.61	3.63	501926
2009-08-06	3.65	3.66	3.59	3.63	833819
2009-08-07	3.70	3.74	3.66	3.66	740593
2009-08-10	3.64	3.74	3.62	3.67	687133
2009-08-11	3.64	3.71	3.57	3.63	1151663
2009-08-12	3.62	3.73	3.62	3.68	781305
2009-08-13	3.67	3.70	3.60	3.65	334555
2009-08-14	3.62	3.64	3.52	3.59	865793
2009-08-17	3.56	3.56	3.51	3.52	619508
2009-08-18	3.54	3.54	3.49	3.53	578188
2009-08-19	3.51	3.57	3.50	3.57	757841
2009-08-20	3.55	3.59	3.53	3.58	476533
2009-08-21	3.61	3.66	3.59	3.66	1043674
2009-08-24	3.65	3.69	3.64	3.66	567227
2009-08-25	3.69	3.70	3.63	3.64	455994
2009-08-26	3.62	3.66	3.59	3.62	332910
2009-08-27	3.61	3.64	3.54	3.60	572356
2009-08-28	3.61	3.64	3.51	3.53	1373668
2009-08-31	3.51	3.53	3.49	3.53	1110246
2009-09-01	3.50	3.60	3.49	3.52	779645
2009-09-02	3.51	3.56	3.50	3.53	453944
2009-09-03	3.53	3.56	3.48	3.56	588789
2009-09-04	3.55	3.60	3.52	3.56	673535
2009-09-08	3.58	3.59	3.52	3.57	578866
2009-09-09	3.58	3.60	3.48	3.59	580081
2009-09-10	3.60	3.61	3.54	3.59	478001
2009-09-11	3.59	3.63	3.57	3.61	433476
2009-09-14	3.58	3.69	3.58	3.69	679088
2009-09-15	3.68	3.69	3.64	3.68	322729
2009-09-16	3.67	3.72	3.65	3.72	457720
2009-09-17	3.73	3.76	3.70	3.75	441470
2009-09-18	3.76	3.80	3.74	3.74	2156144
2009-09-21	3.71	3.76	3.67	3.74	510958
2009-09-22	3.75	3.75	3.69	3.70	470387
2009-09-23	3.72	3.76	3.66	3.68	446391
2009-09-24	3.69	3.74	3.66	3.69	563719
2009-09-25	3.70	3.71	3.56	3.64	715614
2009-09-28	3.66	3.76	3.65	3.72	580972
2009-09-29	3.71	3.73	3.68	3.69	489432
2009-09-30	3.70	3.76	3.61	3.72	933393
2009-10-01	3.70	3.70	3.60	3.66	823952
2009-10-02	3.65	3.73	3.65	3.72	992867
2009-10-05	3.72	3.74	3.69	3.73	809534
2009-10-06	3.75	3.81	3.74	3.81	707494
2009-10-07	3.81	3.84	3.77	3.77	539935
2009-10-08	3.80	3.81	3.77	3.78	1053648
2009-10-09	3.77	3.80	3.76	3.80	422010
2009-10-12	3.81	3.81	3.73	3.75	427664
2009-10-13	3.76	3.76	3.72	3.74	449752
2009-10-14	3.76	3.79	3.71	3.79	427761
2009-10-15	3.76	3.81	3.76	3.80	499911
2009-10-16	3.78	3.79	3.72	3.77	613094
2009-10-19	3.77	3.81	3.74	3.81	423149
2009-10-20	3.81	3.81	3.69	3.74	398403
2009-10-21	3.73	3.83	3.72	3.73	1038060
2009-10-22	3.72	3.80	3.65	3.79	634802
2009-10-23	3.79	3.82	3.74	3.78	826888
2009-10-26	3.79	3.85	3.76	3.79	705373
2009-10-27	3.81	3.85	3.76	3.77	1054478
2009-10-28	3.74	3.77	3.62	3.62	764741
2009-10-29	3.65	3.65	3.57	3.60	754656
2009-10-30	3.58	3.63	3.53	3.57	1261220
2009-11-02	3.60	3.63	3.56	3.61	921395
2009-11-03	3.59	3.63	3.57	3.62	715149
2009-11-04	3.63	3.65	3.59	3.59	695253
2009-11-05	3.62	3.69	3.62	3.69	692398
2009-11-06	3.66	3.70	3.64	3.68	381267
2009-11-09	3.70	3.72	3.68	3.70	385995
2009-11-10	3.69	3.72	3.63	3.64	726914
2009-11-11	3.67	3.69	3.62	3.64	442609
2009-11-12	3.65	3.66	3.58	3.59	479823
2009-11-13	3.61	3.65	3.57	3.62	443313
2009-11-16	3.65	3.74	3.65	3.72	512871
2009-11-17	3.69	3.74	3.69	3.72	510305
2009-11-18	3.73	3.73	3.66	3.69	313358
2009-11-19	3.65	3.65	3.57	3.59	623284
2009-11-20	3.57	3.61	3.57	3.60	583139
2009-11-23	3.64	3.71	3.64	3.67	454653
2009-11-24	3.67	3.68	3.62	3.67	347601
2009-11-25	3.66	3.70	3.65	3.65	229695
2009-11-27	3.56	3.63	3.56	3.58	286051
2009-11-30	3.56	3.57	3.44	3.51	1742208
2009-12-01	3.55	3.61	3.52	3.60	805889
2009-12-02	3.60	3.66	3.59	3.64	554212
2009-12-03	3.65	3.70	3.64	3.64	607641
2009-12-04	3.69	3.80	3.68	3.78	728665
2009-12-07	3.78	3.85	3.78	3.81	484931
2009-12-08	3.77	3.85	3.74	3.77	516319
2009-12-09	3.77	3.78	3.74	3.76	373131
2009-12-10	3.79	3.82	3.74	3.76	572994
2009-12-11	3.78	3.80	3.75	3.79	328191
2009-12-14	3.81	3.89	3.79	3.88	522520
2009-12-15	3.87	3.92	3.82	3.82	972369
2009-12-16	3.84	3.88	3.78	3.80	597618
2009-12-17	3.79	3.79	3.73	3.73	719766
2009-12-18	3.76	3.77	3.70	3.70	2574367
2009-12-21	3.70	3.76	3.70	3.74	576831
2009-12-22	3.74	3.81	3.73	3.80	446006
2009-12-23	3.80	3.87	3.77	3.84	577945
2009-12-24	3.85	3.88	3.84	3.86	164602
2009-12-28	3.88	3.89	3.84	3.85	455301
2009-12-29	3.86	3.87	3.84	3.86	158091
2009-12-30	3.84	3.88	3.82	3.88	486146
2009-12-31	3.86	3.91	3.81	3.81	579519
2010-01-04	3.83	3.91	3.81	3.87	838977
2010-01-05	3.88	3.89	3.84	3.85	701601
2010-01-06	3.85	3.90	3.85	3.86	840931
2010-01-07	3.84	3.89	3.80	3.89	535794
2010-01-08	3.87	3.89	3.85	3.88	330561
2010-01-11	3.89	3.89	3.85	3.87	466762
2010-01-12	3.84	3.87	3.83	3.85	521381
2010-01-13	3.86	3.90	3.83	3.90	385119
2010-01-14	3.91	3.91	3.87	3.91	224005
2010-01-15	3.92	3.92	3.78	3.82	887567
2010-01-19	3.79	3.86	3.79	3.86	732341
2010-01-20	3.83	3.83	3.72	3.78	748359
2010-01-21	3.79	3.81	3.69	3.74	581868
2010-01-22	3.72	3.77	3.68	3.69	683245
2010-01-25	3.71	3.71	3.65	3.67	377338
2010-01-26	3.65	3.68	3.62	3.63	463001
2010-01-27	3.67	3.97	3.67	3.94	2176166
2010-01-28	3.95	3.95	3.77	3.83	1029312
2010-01-29	3.84	3.92	3.84	3.89	1010920
2010-02-01	3.89	3.91	3.85	3.88	543388
2010-02-02	3.89	3.92	3.84	3.85	646916
2010-02-03	3.84	3.88	3.80	3.86	758281
2010-02-04	3.85	3.85	3.79	3.81	829035
2010-02-05	3.81	3.84	3.77	3.84	736998
2010-02-08	3.84	3.84	3.77	3.77	717194
2010-02-09	3.80	3.83	3.77	3.81	592434
2010-02-10	3.80	3.81	3.77	3.79	490298
2010-02-11	3.77	3.86	3.76	3.86	528530
2010-02-12	3.93	3.98	3.90	3.97	1897830
2010-02-16	4.01	4.01	3.96	4.00	655173
2010-02-17	4.02	4.06	4.01	4.06	586202
2010-02-18	4.07	4.14	4.07	4.13	609449
2010-02-19	4.14	4.19	4.11	4.18	811255
2010-02-22	4.20	4.24	4.18	4.23	712481
2010-02-23	4.23	4.24	4.17	4.20	1106287
2010-02-24	4.22	4.25	4.19	4.22	580775
2010-02-25	4.18	4.24	4.18	4.23	478208
2010-02-26	4.23	4.23	4.18	4.20	772618
2010-03-01	4.25	4.27	4.19	4.26	912586
2010-03-02	4.28	4.32	4.25	4.30	1088503
2010-03-03	4.32	4.34	4.30	4.31	623295
2010-03-04	4.33	4.34	4.29	4.30	411885
2010-03-05	4.33	4.44	4.32	4.42	1030036
2010-03-08	4.43	4.46	4.41	4.41	562828
2010-03-09	4.41	4.48	4.40	4.46	713508
2010-03-10	4.44	4.51	4.44	4.48	1629294
2010-03-11	4.45	4.49	4.44	4.46	437425
2010-03-12	4.46	4.48	4.43	4.44	625912
2010-03-15	4.44	4.45	4.37	4.39	1014970
2010-03-16	4.39	4.40	4.36	4.38	735935
2010-03-17	4.38	4.45	4.37	4.41	518551
2010-03-18	4.42	4.45	4.40	4.42	343885
2010-03-19	4.44	4.45	4.38	4.40	1211223
2010-03-22	4.38	4.45	4.36	4.44	786145
2010-03-23	4.45	4.50	4.40	4.49	1102308
2010-03-24	4.49	4.49	4.41	4.42	612117
2010-03-25	4.36	4.41	4.30	4.31	1471213
2010-03-26	4.33	4.33	4.24	4.28	700913
2010-03-29	4.28	4.34	4.28	4.32	474660
2010-03-30	4.31	4.33	4.27	4.32	725704
2010-03-31	4.30	4.34	4.28	4.28	734963
2010-04-01	4.29	4.31	4.25	4.27	574239
2010-04-05	4.29	4.33	4.27	4.32	627674
2010-04-06	4.31	4.37	4.31	4.37	517782
2010-04-07	4.35	4.37	4.34	4.37	790570
2010-04-08	4.34	4.36	4.32	4.33	362576
2010-04-09	4.35	4.35	4.27	4.29	632716
2010-04-12	4.30	4.30	4.27	4.29	396474
2010-04-13	4.28	4.34	4.27	4.34	407435
2010-04-14	4.35	4.40	4.31	4.40	535096
2010-04-15	4.37	4.43	4.37	4.41	386339
2010-04-16	4.41	4.43	4.37	4.38	659061
2010-04-19	4.36	4.39	4.32	4.37	430909
2010-04-20	4.39	4.43	4.38	4.42	416076
2010-04-21	4.41	4.48	4.40	4.47	430682
2010-04-22	4.43	4.48	4.41	4.48	490541
2010-04-23	4.46	4.47	4.43	4.45	755127
2010-04-26	4.46	4.47	4.42	4.44	540842
2010-04-27	4.43	4.48	4.38	4.38	574128
2010-04-28	4.42	4.49	4.36	4.42	549655
2010-04-29	4.44	4.44	4.33	4.38	854332
2010-04-30	4.36	4.42	4.30	4.30	1075163
2010-05-03	4.32	4.39	4.29	4.38	748931
2010-05-04	4.32	4.36	4.28	4.33	904527
2010-05-05	4.31	4.41	4.31	4.33	651796
2010-05-06	4.30	4.34	4.04	4.20	1052255
2010-05-07	4.16	4.21	4.08	4.10	1262881
2010-05-10	4.22	4.36	4.18	4.36	1156680
2010-05-11	4.30	4.44	4.28	4.40	679772
2010-05-12	4.42	4.54	4.39	4.53	881973
2010-05-13	4.50	4.53	4.41	4.43	1143699
2010-05-14	4.40	4.41	4.35	4.39	808602
2010-05-17	4.42	4.47	4.29	4.44	1423337
2010-05-18	4.49	4.49	4.28	4.31	1741424
2010-05-19	4.29	4.37	4.29	4.33	1290228
2010-05-20	4.25	4.33	4.10	4.10	1365001
2010-05-21	4.04	4.15	4.02	4.11	1263053
2010-05-24	4.11	4.15	4.06	4.10	848272
2010-05-25	4.02	4.15	3.98	4.12	1255702
2010-05-26	4.12	4.21	4.11	4.13	1142140
2010-05-27	4.21	4.24	4.15	4.24	732786
2010-05-28	4.22	4.24	4.17	4.20	535921
2010-06-01	4.16	4.24	4.12	4.13	865252
2010-06-02	4.14	4.24	4.12	4.24	839605
2010-06-03	4.24	4.25	4.20	4.24	837803
2010-06-04	4.15	4.20	4.08	4.09	1167154
2010-06-07	4.11	4.16	4.05	4.08	939458
2010-06-08	4.09	4.15	4.07	4.13	946328
2010-06-09	4.15	4.21	4.10	4.13	1036141
2010-06-10	4.19	4.20	4.14	4.20	569480
2010-06-11	4.16	4.24	4.15	4.24	326328
2010-06-14	4.26	4.26	4.17	4.18	740405
2010-06-15	4.20	4.29	4.19	4.27	834360
2010-06-16	4.26	4.27	4.22	4.24	593790
2010-06-17	4.24	4.25	4.21	4.24	626970
2010-06-18	4.25	4.25	4.22	4.23	1366880
2010-06-21	4.28	4.28	4.20	4.22	670659
2010-06-22	4.23	4.26	4.18	4.19	996998
2010-06-23	4.18	4.20	4.13	4.16	653872
2010-06-24	4.12	4.20	4.12	4.12	555462
2010-06-25	4.11	4.19	4.11	4.18	1995607
2010-06-28	4.18	4.25	4.17	4.23	905220
2010-06-29	4.16	4.18	4.09	4.12	1214215
2010-06-30	4.12	4.17	4.08	4.09	852023
2010-07-01	4.08	4.08	3.98	4.03	941635
2010-07-02	4.07	4.07	3.99	4.02	879143
2010-07-06	4.07	4.11	3.99	4.02	1228051
2010-07-07	4.03	4.11	4.02	4.11	706441
2010-07-08	4.11	4.22	4.11	4.22	978297
2010-07-09	4.22	4.24	4.19	4.24	479813
2010-07-12	4.21	4.26	4.21	4.25	1657467
2010-07-13	4.31	4.35	4.29	4.34	1289104
2010-07-14	4.31	4.34	4.26	4.29	641990
2010-07-15	4.29	4.29	4.20	4.24	775175
2010-07-16	4.24	4.24	4.11	4.12	1123672
2010-07-19	4.13	4.17	4.11	4.17	664493
2010-07-20	4.12	4.23	4.11	4.23	591543
2010-07-21	4.26	4.26	4.15	4.15	641565
2010-07-22	4.21	4.25	4.19	4.24	1469086
2010-07-23	4.23	4.33	4.22	4.32	854074
2010-07-26	4.33	4.38	4.30	4.37	870248
2010-07-27	4.41	4.42	4.33	4.35	831222
2010-07-28	4.33	4.42	4.31	4.37	663941
2010-07-29	4.41	4.42	4.29	4.33	420400
2010-07-30	4.31	4.36	4.24	4.31	642046
2010-08-02	4.39	4.39	4.30	4.35	716870
2010-08-03	4.33	4.40	4.30	4.32	629962
2010-08-04	4.32	4.38	4.32	4.38	540518
2010-08-05	4.36	4.37	4.31	4.32	447180
2010-08-06	4.26	4.29	4.20	4.26	566574
2010-08-09	4.29	4.33	4.26	4.33	408488
2010-08-10	4.28	4.31	4.24	4.26	586885
2010-08-11	4.21	4.21	4.13	4.13	1267493
2010-08-12	4.10	4.14	4.09	4.12	723780
2010-08-13	4.09	4.14	4.07	4.08	928452
2010-08-16	4.05	4.12	4.04	4.12	664078
2010-08-17	4.17	4.21	4.13	4.19	670437
2010-08-18	4.17	4.22	4.14	4.18	681888
2010-08-19	4.16	4.16	4.05	4.06	1076226
2010-08-20	4.05	4.07	3.99	4.07	788585
2010-08-23	4.09	4.10	4.02	4.04	686070
2010-08-24	4.00	4.05	3.98	3.99	583063
2010-08-25	3.98	4.06	3.96	4.04	597704
2010-08-26	4.04	4.07	4.01	4.01	427831
2010-08-27	4.05	4.16	4.00	4.16	854762
2010-08-30	4.13	4.16	4.11	4.11	1151556
2010-08-31	4.11	4.12	4.02	4.05	783796
2010-09-01	4.11	4.19	4.07	4.17	896649
2010-09-02	4.15	4.18	4.11	4.18	725780
2010-09-03	4.21	4.26	4.20	4.26	699586
2010-09-07	4.25	4.28	4.21	4.23	1019820
2010-09-08	4.23	4.26	4.18	4.21	710663
2010-09-09	4.21	4.25	4.18	4.23	1059723
2010-09-10	4.25	4.26	4.19	4.25	662873
2010-09-13	4.27	4.37	4.26	4.36	1120280
2010-09-14	4.33	4.37	4.31	4.33	589948
2010-09-15	4.33	4.37	4.29	4.36	509874
2010-09-16	4.35	4.35	4.27	4.29	758038
2010-09-17	4.33	4.45	4.26	4.41	2442858
2010-09-20	4.44	4.57	4.40	4.56	1516279
2010-09-21	4.52	4.52	4.37	4.44	2186316
2010-09-22	4.42	4.48	4.39	4.46	1138212
2010-09-23	4.43	4.53	4.32	4.32	1624900
2010-09-24	4.38	4.49	4.38	4.49	1045679
2010-09-27	4.50	4.51	4.45	4.46	553685
2010-09-28	4.48	4.56	4.41	4.55	840202
2010-09-29	4.53	4.58	4.52	4.56	683204
2010-09-30	4.59	4.65	4.55	4.62	1332374
2010-10-01	4.66	4.66	4.57	4.58	794245
2010-10-04	4.57	4.59	4.48	4.52	524556
2010-10-05	4.57	4.75	4.57	4.68	1557128
2010-10-06	4.68	4.78	4.67	4.76	1667754
2010-10-07	4.79	4.81	4.73	4.75	723330
2010-10-08	4.76	4.84	4.71	4.82	568174
2010-10-11	4.81	4.85	4.80	4.81	467754
2010-10-12	4.79	4.81	4.73	4.75	766300
2010-10-13	4.76	4.91	4.74	4.88	1103366
2010-10-14	4.89	4.91	4.82	4.84	1014150
2010-10-15	4.87	4.88	4.79	4.83	1096299
2010-10-18	4.84	4.93	4.82	4.93	864639
2010-10-19	4.86	4.97	4.82	4.85	926721
2010-10-20	4.87	5.04	4.87	4.95	790362
2010-10-21	4.98	5.04	4.83	4.89	760939
2010-10-22	4.89	4.94	4.88	4.93	536933
2010-10-25	4.95	5.03	4.95	4.97	419600
2010-10-26	4.92	5.04	4.90	4.94	760944
2010-10-27	4.96	5.34	4.93	5.15	1886454
2010-10-28	5.18	5.20	5.09	5.17	754292
2010-10-29	5.16	5.20	5.14	5.15	559122
2010-11-01	5.19	5.25	5.12	5.16	996320
2010-11-02	5.22	5.29	5.18	5.22	839362
2010-11-03	5.23	5.29	5.19	5.23	899788
2010-11-04	5.30	5.35	5.29	5.32	1162714
2010-11-05	5.34	5.35	5.28	5.32	680850
2010-11-08	5.31	5.33	5.25	5.31	495801
2010-11-09	5.33	5.36	5.26	5.28	805059
2010-11-10	5.30	5.33	5.24	5.33	633531
2010-11-11	5.27	5.32	5.23	5.26	848682
2010-11-12	5.22	5.26	5.18	5.22	762493
2010-11-15	5.25	5.30	5.23	5.25	731693
2010-11-16	5.20	5.23	5.12	5.16	641155
2010-11-17	5.17	5.18	5.11	5.17	464585
2010-11-18	5.23	5.28	5.22	5.26	520870
2010-11-19	5.23	5.28	5.20	5.26	621138
2010-11-22	5.21	5.28	5.18	5.26	559310
2010-11-23	5.20	5.25	5.17	5.23	488359
2010-11-24	5.28	5.44	5.27	5.43	605353
2010-11-26	5.39	5.44	5.36	5.40	163164
2010-11-29	5.36	5.41	5.25	5.39	539870
2010-11-30	5.34	5.35	5.24	5.34	1251814
2010-12-01	5.42	5.55	5.40	5.52	875113
2010-12-02	5.51	5.58	5.49	5.51	1316979
2010-12-03	5.49	5.57	5.47	5.55	773610
2010-12-06	5.53	5.56	5.51	5.52	688560
2010-12-07	5.57	5.68	5.56	5.63	1196091
2010-12-08	5.64	5.71	5.64	5.67	886307
2010-12-09	5.72	5.73	5.59	5.69	1515165
2010-12-10	5.72	5.72	5.62	5.71	844040
2010-12-13	5.72	5.98	5.72	5.74	1584805
2010-12-14	5.77	5.78	5.66	5.69	1517163
2010-12-15	5.69	5.85	5.68	5.76	1113230
2010-12-16	5.76	5.88	5.71	5.83	939431
2010-12-17	5.84	5.87	5.77	5.85	3119728
2010-12-20	5.89	5.89	5.82	5.87	717491
2010-12-21	5.91	5.92	5.85	5.88	614310
2010-12-22	5.88	5.88	5.78	5.84	831964
2010-12-23	5.83	5.95	5.82	5.93	738902
2010-12-27	5.91	5.98	5.90	5.95	441186
2010-12-28	5.95	5.96	5.89	5.95	375678
2010-12-29	5.97	5.97	5.91	5.93	320598
2010-12-30	5.92	5.95	5.88	5.88	397622
2010-12-31	5.89	5.93	5.85	5.85	815629
2011-01-03	5.91	5.98	5.87	5.92	641945
2011-01-04	5.92	5.93	5.61	5.72	1430082
2011-01-05	5.70	5.83	5.68	5.82	698051
2011-01-06	5.83	5.83	5.68	5.69	767583
2011-01-07	5.71	5.72	5.54	5.62	1007160
2011-01-10	5.59	5.68	5.54	5.66	873693
2011-01-11	5.69	5.77	5.65	5.69	637186
2011-01-12	5.75	5.75	5.67	5.72	655816
2011-01-13	5.73	5.73	5.66	5.69	456941
2011-01-14	5.68	5.71	5.60	5.67	1622025
2011-01-18	5.67	5.75	5.61	5.73	1942319
2011-01-19	5.71	5.76	5.65	5.66	925445
2011-01-20	5.63	5.72	5.61	5.65	935921
2011-01-21	5.67	5.71	5.62	5.64	927794
2011-01-24	5.63	5.74	5.62	5.72	774225
2011-01-25	5.68	5.75	5.66	5.72	780894
2011-01-26	5.72	5.90	5.70	5.83	904959
2011-01-27	5.83	5.85	5.74	5.80	680582
2011-01-28	5.81	5.85	5.60	5.60	1407483
2011-01-31	5.61	5.67	5.53	5.63	1232583
2011-02-01	5.67	5.78	5.65	5.75	1008483
2011-02-02	5.76	5.80	5.72	5.75	637314
2011-02-03	5.75	5.76	5.66	5.74	850608
2011-02-04	5.73	5.73	5.66	5.70	825005
2011-02-07	5.69	5.77	5.67	5.76	816824
2011-02-08	5.73	5.78	5.71	5.77	830493
2011-02-09	5.75	5.78	5.74	5.75	675216
2011-02-10	5.69	5.80	5.69	5.75	556098
2011-02-11	5.72	5.88	5.72	5.87	883008
2011-02-14	5.89	5.91	5.82	5.84	374341
2011-02-15	5.84	5.85	5.78	5.79	498460
2011-02-16	5.81	5.82	5.75	5.79	481261
2011-02-17	5.78	5.83	5.76	5.82	408773
2011-02-18	5.80	5.89	5.80	5.88	620514
2011-02-22	5.82	5.88	5.76	5.77	563132
2011-02-23	5.77	5.80	5.60	5.65	857054
2011-02-24	5.65	5.68	5.58	5.66	1494254
2011-02-25	5.69	5.79	5.65	5.79	643288
2011-02-28	5.84	5.86	5.76	5.81	584253
2011-03-01	5.84	5.86	5.66	5.71	971250
2011-03-02	5.71	5.80	5.68	5.77	542740
2011-03-03	5.83	5.91	5.80	5.88	929927
2011-03-04	5.88	5.88	5.74	5.81	714609
2011-03-07	5.84	5.85	5.69	5.76	770634
2011-03-08	5.75	5.91	5.70	5.86	633285
2011-03-09	5.85	5.91	5.82	5.86	460080
2011-03-10	5.79	5.79	5.65	5.67	812578
2011-03-11	5.64	5.74	5.59	5.70	796668
2011-03-14	5.64	5.72	5.61	5.67	610645
2011-03-15	5.53	5.67	5.42	5.62	870432
2011-03-16	5.60	5.64	5.56	5.58	1010097
2011-03-17	5.63	5.68	5.56	5.57	748811
2011-03-18	5.61	5.65	5.59	5.62	1007896
2011-03-21	5.68	5.79	5.68	5.76	710856
2011-03-22	5.76	5.81	5.76	5.79	630261
2011-03-23	5.79	5.84	5.75	5.82	873726
2011-03-24	5.85	5.85	5.79	5.82	414382
2011-03-25	5.86	5.93	5.81	5.86	565008
2011-03-28	5.86	5.89	5.81	5.82	630369
2011-03-29	5.82	5.87	5.77	5.85	473357
2011-03-30	5.88	5.96	5.87	5.96	545001
2011-03-31	5.93	6.02	5.90	6.01	737565
2011-04-01	6.07	6.14	6.04	6.10	584651
2011-04-04	6.12	6.17	6.08	6.15	470711
2011-04-05	6.12	6.22	6.10	6.17	564063
2011-04-06	6.21	6.26	6.17	6.22	468922
2011-04-07	6.21	6.27	6.11	6.11	743850
2011-04-08	6.14	6.15	6.00	6.02	508254
2011-04-11	6.04	6.05	5.93	5.95	673650
2011-04-12	5.93	5.98	5.85	5.85	510239
2011-04-13	5.89	5.92	5.78	5.86	639798
2011-04-14	5.80	5.93	5.80	5.91	629302
2011-04-15	5.88	5.98	5.82	5.96	678246
2011-04-18	5.89	5.89	5.74	5.80	718902
2011-04-19	5.83	5.85	5.73	5.80	417845
2011-04-20	5.89	5.95	5.85	5.91	640325
2011-04-21	5.95	5.96	5.90	5.94	524043
2011-04-25	5.94	5.97	5.89	5.94	752044
2011-04-26	5.97	6.16	5.95	6.14	1409366
2011-04-27	5.99	6.17	5.96	6.17	850736
2011-04-28	6.20	6.20	6.12	6.15	506803
2011-04-29	6.17	6.28	6.17	6.21	810472
2011-05-02	6.20	6.26	6.11	6.11	554931
2011-05-03	6.10	6.15	5.99	6.06	631638
2011-05-04	6.08	6.09	5.93	5.98	648344
2011-05-05	5.94	6.00	5.89	5.92	649822
2011-05-06	5.98	6.04	5.93	5.95	470866
2011-05-09	5.93	6.02	5.91	6.01	455996
2011-05-10	6.05	6.11	6.03	6.10	545838
2011-05-11	6.07	6.10	5.92	5.97	830648
2011-05-12	5.95	6.12	5.91	6.10	626244
2011-05-13	6.11	6.12	6.00	6.04	779098
2011-05-16	6.00	6.01	5.91	5.92	729985
2011-05-17	5.87	5.92	5.83	5.85	1139406
2011-05-18	5.87	5.93	5.84	5.92	874692
2011-05-19	5.98	6.01	5.92	5.97	780009
2011-05-20	5.93	5.96	5.87	5.91	904608
2011-05-23	5.82	5.83	5.74	5.77	993640
2011-05-24	5.77	5.80	5.72	5.73	1041437
2011-05-25	5.71	5.80	5.69	5.79	855754
2011-05-26	5.76	5.84	5.74	5.83	763138
2011-05-27	5.86	5.88	5.81	5.82	623028
2011-05-31	5.89	5.96	5.82	5.96	3155702
2011-06-01	5.95	5.96	5.77	5.77	1752678
2011-06-02	5.78	5.85	5.74	5.77	814785
2011-06-03	5.66	5.75	5.65	5.69	1287609
2011-06-06	5.70	5.71	5.64	5.64	987093
2011-06-07	5.69	5.75	5.64	5.68	690663
2011-06-08	5.68	5.72	5.66	5.67	1528777
2011-06-09	5.68	5.71	5.67	5.68	763566
2011-06-10	5.64	5.68	5.61	5.62	1246421
2011-06-13	5.64	5.69	5.61	5.64	1154047
2011-06-14	5.70	5.74	5.68	5.70	822582
2011-06-15	5.65	5.69	5.59	5.61	998578
2011-06-16	5.61	5.71	5.59	5.65	1025190
2011-06-17	5.68	5.77	5.67	5.70	2144302
2011-06-20	5.67	5.81	5.67	5.79	1016739
2011-06-21	5.84	5.94	5.81	5.93	1602551
2011-06-22	5.90	5.93	5.85	5.85	738082
2011-06-23	5.77	5.85	5.70	5.83	821758
2011-06-24	5.84	5.87	5.78	5.84	1531294
2011-06-27	5.84	5.93	5.82	5.89	627392
2011-06-28	5.90	6.00	5.89	5.99	472054
2011-06-29	6.00	6.03	5.95	6.01	715469
2011-06-30	6.00	6.09	6.00	6.04	787512
2011-07-01	6.05	6.15	6.04	6.14	883159
2011-07-05	6.15	6.19	6.12	6.17	508480
2011-07-06	6.16	6.27	6.14	6.26	1056010
2011-07-07	6.31	6.40	6.27	6.34	805376
2011-07-08	6.25	6.32	6.25	6.30	603652
2011-07-11	6.22	6.28	6.17	6.21	619062
2011-07-12	6.18	6.28	6.16	6.23	921148
2011-07-13	6.25	6.30	6.19	6.21	919947
2011-07-14	6.22	6.29	6.10	6.11	733370
2011-07-15	6.12	6.16	6.10	6.16	566878
2011-07-18	6.13	6.14	6.00	6.04	679492
2011-07-19	6.10	6.17	6.06	6.17	693177
2011-07-20	6.19	6.19	6.06	6.15	623578
2011-07-21	6.19	6.33	6.17	6.27	734818
2011-07-22	6.24	6.24	6.17	6.17	532791
2011-07-25	6.12	6.18	6.08	6.09	624334
2011-07-26	6.10	6.10	5.96	5.96	741254
2011-07-27	5.66	5.91	5.64	5.71	1260619
2011-07-28	5.72	5.77	5.62	5.63	866376
2011-07-29	5.57	5.71	5.53	5.66	1163214
2011-08-01	5.72	5.73	5.56	5.59	1327600
2011-08-02	5.56	5.63	5.49	5.51	1297667
2011-08-03	5.51	5.61	5.40	5.57	1099284
2011-08-04	5.48	5.58	5.45	5.45	2047008
2011-08-05	5.51	5.66	5.38	5.42	2210618
2011-08-08	5.24	5.40	4.95	4.95	2041473
2011-08-09	5.11	5.35	4.89	5.35	2238944
2011-08-10	5.23	5.28	5.00	5.03	1705201
2011-08-11	5.05	5.40	5.01	5.32	1329999
2011-08-12	5.37	5.43	5.23	5.35	978756
2011-08-15	5.40	5.45	5.34	5.45	523341
2011-08-16	5.35	5.42	5.29	5.37	726303
2011-08-17	5.39	5.45	5.32	5.40	666754
2011-08-18	5.19	5.27	5.05	5.09	1256117
2011-08-19	5.02	5.19	4.99	5.04	1061248
2011-08-22	5.16	5.18	5.05	5.11	1373314
2011-08-23	5.15	5.45	5.11	5.45	1563006
2011-08-24	5.45	5.68	5.42	5.66	1409967
2011-08-25	5.69	5.74	5.44	5.49	930443
2011-08-26	5.45	5.67	5.37	5.65	1065720
2011-08-29	5.75	6.17	5.74	6.12	2109813
2011-08-30	6.11	6.27	6.07	6.19	1665984
2011-08-31	6.20	6.32	6.13	6.20	1342163
2011-09-01	6.23	6.34	6.03	6.05	1289219
2011-09-02	5.90	6.04	5.83	5.85	1318163
2011-09-06	5.61	5.86	5.61	5.79	1794909
2011-09-07	5.89	6.04	5.87	6.04	950592
2011-09-08	5.98	6.11	5.95	5.98	1010566
2011-09-09	5.91	5.94	5.74	5.77	1214692
2011-09-12	5.68	5.82	5.65	5.79	822065
2011-09-13	5.83	5.92	5.78	5.90	709462
2011-09-14	5.96	6.07	5.80	5.98	903514
2011-09-15	6.04	6.04	5.91	5.99	793374
2011-09-16	6.03	6.07	5.95	5.98	1525753
2011-09-19	5.83	5.92	5.79	5.88	776540
2011-09-20	5.89	5.99	5.78	5.79	988223
2011-09-21	5.79	5.84	5.57	5.58	967659
2011-09-22	5.40	5.56	5.36	5.45	1253275
2011-09-23	5.43	5.53	5.42	5.49	1701668
2011-09-26	5.55	5.71	5.45	5.69	716988
2011-09-27	5.83	5.94	5.77	5.83	1028173
2011-09-28	5.81	5.85	5.52	5.52	1091873
2011-09-29	5.64	5.68	5.47	5.65	839949
2011-09-30	5.56	5.69	5.53	5.54	949714
2011-10-03	5.50	5.71	5.19	5.19	1767710
2011-10-04	5.13	5.55	5.13	5.54	2474975
2011-10-05	5.56	5.70	5.49	5.68	859879
2011-10-06	5.65	5.73	5.60	5.72	1095001
2011-10-07	5.75	5.77	5.55	5.63	1057019
2011-10-10	5.74	5.86	5.69	5.86	1055953
2011-10-11	5.81	5.91	5.80	5.88	849443
2011-10-12	5.92	6.06	5.90	6.01	1082156
2011-10-13	5.96	5.99	5.86	5.96	643707
2011-10-14	6.03	6.11	5.97	6.10	584965
2011-10-17	6.06	6.06	5.95	5.96	1080577
2011-10-18	5.99	6.12	5.86	6.09	976353
2011-10-19	6.08	6.21	5.97	6.02	1081431
2011-10-20	6.02	6.04	5.89	6.01	628742
2011-10-21	6.13	6.23	6.07	6.16	847658
2011-10-24	6.16	6.34	6.13	6.28	897662
2011-10-25	6.25	6.27	6.05	6.08	970454
2011-10-26	6.18	6.44	6.10	6.38	1252357
2011-10-27	6.72	7.03	6.55	6.90	1764048
2011-10-28	6.94	6.94	6.63	6.64	1326381
2011-10-31	6.54	6.68	6.44	6.45	1584646
2011-11-01	6.33	6.39	6.14	6.15	1454682
2011-11-02	6.28	6.38	6.22	6.35	1196680
2011-11-03	6.44	6.65	6.31	6.63	1176592
2011-11-04	6.60	6.60	6.41	6.49	691321
2011-11-07	6.50	6.56	6.28	6.49	736252
2011-11-08	6.50	6.62	6.33	6.61	786067
2011-11-09	6.42	6.44	6.22	6.23	956151
2011-11-10	6.36	6.36	6.20	6.29	827671
2011-11-11	6.34	6.41	6.31	6.40	991274
2011-11-14	6.36	6.36	6.20	6.25	931864
2011-11-15	6.20	6.39	6.16	6.36	859491
2011-11-16	6.27	6.41	6.23	6.24	669421
2011-11-17	6.25	6.34	6.16	6.21	805609
2011-11-18	6.22	6.28	6.18	6.24	506246
2011-11-21	6.13	6.13	5.94	6.01	980366
2011-11-22	5.99	6.05	5.93	5.97	1063891
2011-11-23	5.91	5.93	5.79	5.83	1005331
2011-11-25	5.80	5.91	5.77	5.77	572369
2011-11-28	5.98	6.12	5.97	6.11	842302
2011-11-29	6.13	6.16	6.03	6.09	736084
2011-11-30	6.59	6.59	6.22	6.58	2205889
2011-12-01	6.57	6.64	6.49	6.49	1307761
2011-12-02	6.57	6.65	6.51	6.55	748210
2011-12-05	6.66	6.69	6.55	6.59	792315
2011-12-06	6.60	6.67	6.54	6.58	860766
2011-12-07	6.54	6.54	6.38	6.46	1262229
2011-12-08	6.40	6.43	6.25	6.27	892552
2011-12-09	6.30	6.55	6.29	6.46	1266701
2011-12-12	6.36	6.50	6.35	6.50	1031582
2011-12-13	6.56	6.63	6.36	6.39	1004690
2011-12-14	6.33	6.39	6.29	6.37	979715
2011-12-15	6.47	6.50	6.41	6.47	917088
2011-12-16	6.53	6.63	6.35	6.36	2623674
2011-12-19	6.41	6.53	6.28	6.29	1008109
2011-12-20	6.42	6.62	6.42	6.55	1028713
2011-12-21	6.52	6.63	6.45	6.61	710609
2011-12-22	6.63	6.66	6.54	6.60	614472
2011-12-23	6.61	6.65	6.56	6.61	382907
2011-12-27	6.57	6.66	6.53	6.64	480343
2011-12-28	6.63	6.63	6.49	6.49	552814
2011-12-29	6.53	6.66	6.52	6.65	536857
2011-12-30	6.63	6.67	6.58	6.58	564725
2012-01-03	6.71	6.76	6.57	6.61	1264690
2012-01-04	6.55	6.60	6.49	6.55	767913
2012-01-05	6.50	6.57	6.40	6.54	583767
2012-01-06	6.52	6.55	6.43	6.50	791083
2012-01-09	6.53	6.53	6.44	6.47	770036
2012-01-10	6.55	6.55	6.49	6.52	727123
2012-01-11	6.49	6.54	6.47	6.51	618185
2012-01-12	6.51	6.53	6.45	6.52	662812
2012-01-13	6.44	6.54	6.42	6.52	606868
2012-01-17	6.58	6.65	6.55	6.55	694548
2012-01-18	6.54	6.60	6.52	6.60	532281
2012-01-19	6.60	6.70	6.58	6.64	590895
2012-01-20	6.62	6.75	6.62	6.70	495919
2012-01-23	6.68	6.71	6.52	6.65	611053
2012-01-24	6.60	6.76	6.56	6.74	612117
2012-01-25	6.76	6.83	6.68	6.76	854762
2012-01-26	6.78	6.78	6.38	6.44	1203552
2012-01-27	6.40	6.48	6.36	6.45	935965
2012-01-30	6.37	6.41	6.33	6.36	619656
2012-01-31	6.39	6.42	6.29	6.34	845238
2012-02-01	6.38	6.48	6.34	6.45	1455107
2012-02-02	6.48	6.48	6.36	6.37	717798
2012-02-03	6.51	6.65	6.47	6.56	887061
2012-02-06	6.51	6.57	6.44	6.46	507687
2012-02-07	6.45	6.47	6.39	6.40	551998
2012-02-08	6.42	6.43	6.29	6.33	569325
2012-02-09	6.34	6.36	6.26	6.31	555217
2012-02-10	6.24	6.28	6.16	6.18	619663
2012-02-13	6.26	6.33	6.22	6.33	626892
2012-02-14	6.29	6.30	6.17	6.23	393687
2012-02-15	6.26	6.28	6.11	6.14	789159
2012-02-16	6.15	6.31	6.15	6.19	1026108
2012-02-17	6.22	6.28	6.11	6.13	887132
2012-02-21	6.16	6.19	5.97	6.00	1526607
2012-02-22	6.04	6.12	6.00	6.09	1205874
2012-02-23	6.11	6.25	6.09	6.25	796287
2012-02-24	6.25	6.27	6.14	6.21	409525
2012-02-27	6.14	6.20	6.09	6.16	438763
2012-02-28	6.16	6.16	6.05	6.08	582406
2012-02-29	6.11	6.15	6.00	6.00	1525226
2012-03-01	6.03	6.06	5.95	5.96	1530464
2012-03-02	5.94	5.94	5.75	5.77	1697689
2012-03-05	5.76	5.91	5.72	5.90	866055
2012-03-06	5.81	6.05	5.81	5.97	2027490
2012-03-07	5.98	6.03	5.92	5.99	890203
2012-03-08	6.05	6.12	5.98	6.09	1099615
2012-03-09	6.08	6.27	6.06	6.21	1220241
2012-03-12	6.22	6.24	6.15	6.23	1021575
2012-03-13	6.27	6.32	6.21	6.32	893376
2012-03-14	6.29	6.29	6.16	6.17	913416
2012-03-15	6.17	6.25	6.15	6.24	665914
2012-03-16	6.25	6.31	6.19	6.20	1321164
2012-03-19	6.15	6.28	6.15	6.23	638681
2012-03-20	6.17	6.23	6.16	6.17	516972
2012-03-21	6.20	6.23	6.15	6.18	700683
2012-03-22	6.11	6.18	6.04	6.12	662775
2012-03-23	6.13	6.20	6.06	6.20	628681
2012-03-26	6.27	6.33	6.23	6.33	847108
2012-03-27	6.32	6.34	6.25	6.28	604455
2012-03-28	6.27	6.32	6.21	6.27	702779
2012-03-29	6.25	6.30	6.16	6.28	621199
2012-03-30	6.34	6.35	6.24	6.31	945367
2012-04-02	6.30	6.31	6.24	6.26	1132413
2012-04-03	6.24	6.30	6.17	6.21	958182
2012-04-04	6.14	6.18	6.05	6.12	795463
2012-04-05	6.10	6.17	6.09	6.13	595667
2012-04-09	6.02	6.06	5.98	6.00	869346
2012-04-10	5.99	6.02	5.93	6.00	1473562
2012-04-11	6.07	6.12	6.02	6.12	948759
2012-04-12	6.12	6.17	6.08	6.15	857995
2012-04-13	6.12	6.12	6.04	6.06	772507
2012-04-16	6.09	6.17	6.01	6.15	715938
2012-04-17	6.16	6.25	6.10	6.13	1292891
2012-04-18	6.09	6.16	6.07	6.15	885421
2012-04-19	6.15	6.19	5.99	6.07	907767
2012-04-20	6.14	6.22	6.09	6.17	1005098
2012-04-23	6.09	6.09	5.96	6.00	914422
2012-04-24	6.01	6.19	5.97	6.18	989259
2012-04-25	6.29	6.39	6.24	6.29	946211
2012-04-26	6.31	6.40	6.31	6.33	852477
2012-04-27	6.35	6.41	6.31	6.39	1767433
2012-04-30	6.36	6.36	6.28	6.30	892900
2012-05-01	6.30	6.45	6.28	6.28	1459093
2012-05-02	6.24	6.38	6.23	6.36	1030330
2012-05-03	6.38	6.38	6.25	6.30	1539135
2012-05-04	6.25	6.29	6.21	6.25	1318848
2012-05-07	6.21	6.31	6.21	6.25	933997
2012-05-08	6.17	6.36	6.15	6.33	1048548
2012-05-09	6.24	6.32	6.23	6.30	1140240
2012-05-10	6.34	6.34	6.24	6.31	539625
2012-05-11	6.25	6.35	6.22	6.29	947750
2012-05-14	6.22	6.27	6.20	6.22	1105822
2012-05-15	6.20	6.31	6.18	6.29	1022986
2012-05-16	6.32	6.37	6.29	6.32	935067
2012-05-17	6.33	6.37	6.25	6.26	1669038
2012-05-18	6.25	6.30	6.15	6.17	1615862
2012-05-21	6.16	6.30	6.13	6.24	1227339
2012-05-22	6.24	6.32	6.22	6.24	987535
2012-05-23	6.19	6.34	6.16	6.32	1005783
2012-05-24	6.32	6.37	6.22	6.36	957922
2012-05-25	6.35	6.39	6.22	6.28	695499
2012-05-29	6.33	6.40	6.27	6.35	767761
2012-05-30	6.29	6.31	6.23	6.26	791413
2012-05-31	6.25	6.36	6.20	6.29	1716066
2012-06-01	6.18	6.24	6.12	6.13	1263701
2012-06-04	6.17	6.25	6.14	6.21	989134
2012-06-05	6.17	6.25	6.16	6.25	1038217
2012-06-06	6.26	6.38	6.26	6.37	800752
2012-06-07	6.44	6.47	6.26	6.26	1387077
2012-06-08	6.22	6.39	6.22	6.33	1376517
2012-06-11	6.39	6.39	6.28	6.31	2095061
2012-06-12	6.34	6.40	6.26	6.39	1043627
2012-06-13	6.39	6.45	6.32	6.35	1154428
2012-06-14	6.37	6.48	6.36	6.43	1035898
2012-06-15	6.43	6.52	6.42	6.45	1549246
2012-06-18	6.40	6.53	6.38	6.51	1210329
2012-06-19	6.52	6.62	6.50	6.59	1798122
2012-06-20	6.60	6.61	6.48	6.50	714963
2012-06-21	6.51	6.52	6.26	6.27	1504122
2012-06-22	6.31	6.40	6.26	6.31	18157514
2012-06-25	6.24	6.32	6.23	6.31	1166828
2012-06-26	6.31	6.33	6.25	6.30	922127
2012-06-27	6.33	6.42	6.31	6.41	675145
2012-06-28	6.35	6.47	6.31	6.47	1176221
2012-06-29	6.59	6.66	6.49	6.63	1170480
2012-07-02	6.60	6.65	6.57	6.65	692631
2012-07-03	6.63	6.71	6.60	6.69	700157
2012-07-05	6.65	6.72	6.65	6.68	638948
2012-07-06	6.61	6.66	6.54	6.65	558954
2012-07-09	6.63	6.71	6.59	6.71	1033404
2012-07-10	6.74	6.78	6.59	6.63	429937
2012-07-11	6.62	6.67	6.60	6.65	525028
2012-07-12	6.62	6.71	6.57	6.69	700626
2012-07-13	6.71	6.81	6.69	6.81	797657
2012-07-16	6.78	6.85	6.75	6.79	745375
2012-07-17	6.84	6.88	6.77	6.83	526861
2012-07-18	6.82	6.95	6.80	6.93	417247
2012-07-19	6.95	6.95	6.87	6.88	672073
2012-07-20	6.84	6.88	6.78	6.81	547583
2012-07-23	6.72	6.82	6.65	6.80	406883
2012-07-24	6.83	6.83	6.67	6.71	541994
2012-07-25	6.76	6.92	6.76	6.89	758686
2012-07-26	6.96	7.06	6.92	6.97	636643
2012-07-27	7.00	7.09	6.92	7.04	677146
2012-07-30	7.04	7.11	7.00	7.01	495912
2012-07-31	7.00	7.06	6.98	6.99	748213
2012-08-01	7.02	7.04	6.92	6.93	395431
2012-08-02	6.89	6.97	6.86	6.96	636643
2012-08-03	7.07	7.16	7.01	7.08	544154
2012-08-06	7.11	7.11	7.03	7.07	571991
2012-08-07	7.10	7.11	7.03	7.09	442081
2012-08-08	7.05	7.07	7.00	7.01	587108
2012-08-09	7.00	7.03	6.94	7.00	285518
2012-08-10	7.03	7.07	6.94	7.05	432975
2012-08-13	7.02	7.03	6.94	7.01	383734
2012-08-14	7.06	7.06	6.98	7.02	387075
2012-08-15	6.98	7.03	6.95	7.02	503668
2012-08-16	7.02	7.05	6.97	7.03	572720
2012-08-17	7.04	7.11	7.00	7.10	580925
2012-08-20	7.06	7.10	7.01	7.05	453903
2012-08-21	7.05	7.09	6.96	7.00	629663
2012-08-22	7.00	7.02	6.90	6.94	461210
2012-08-23	6.93	6.95	6.87	6.94	497414
2012-08-24	6.90	6.97	6.90	6.93	455986
2012-08-27	6.95	6.95	6.88	6.91	451217
2012-08-28	6.89	6.97	6.89	6.95	370949
2012-08-29	6.94	7.02	6.90	6.93	543722
2012-08-30	6.89	6.92	6.84	6.87	500755
2012-08-31	6.92	6.93	6.84	6.90	532551
2012-09-04	6.93	7.03	6.84	6.97	859285
2012-09-05	6.98	7.06	6.94	7.03	961740
2012-09-06	7.05	7.23	7.05	7.19	700936
2012-09-07	7.19	7.23	7.18	7.20	353045
2012-09-10	7.20	7.22	7.15	7.16	337766
2012-09-11	7.16	7.20	7.11	7.12	286179
2012-09-12	7.11	7.11	7.06	7.10	338586
2012-09-13	7.08	7.15	7.01	7.12	478379
2012-09-14	7.15	7.21	7.11	7.15	762628
2012-09-17	7.11	7.13	7.03	7.03	642681
2012-09-18	7.04	7.11	7.01	7.07	602704
2012-09-19	7.09	7.11	7.01	7.07	608968
2012-09-20	7.02	7.08	6.99	7.03	580307
2012-09-21	7.09	7.09	7.01	7.01	1612473
2012-09-24	6.99	7.09	6.97	7.04	507694
2012-09-25	7.07	7.08	6.96	6.96	618033
2012-09-26	6.96	6.98	6.89	6.89	655512
2012-09-27	6.93	6.95	6.89	6.92	405084
2012-09-28	6.89	6.99	6.87	6.93	788683
2012-10-01	6.93	6.94	6.69	6.79	1618471
2012-10-02	6.82	6.90	6.76	6.89	774191
2012-10-03	6.90	6.98	6.87	6.93	402586
2012-10-04	6.95	6.95	6.87	6.92	562507
2012-10-05	6.95	6.97	6.89	6.90	581846
2012-10-08	6.88	6.90	6.83	6.88	340000
2012-10-09	6.87	6.87	6.78	6.82	310540
2012-10-10	6.84	6.86	6.80	6.81	257796
2012-10-11	6.84	6.86	6.77	6.77	428385
2012-10-12	6.79	6.80	6.72	6.76	576153
2012-10-15	6.76	6.82	6.74	6.81	375657
2012-10-16	6.82	6.84	6.77	6.79	332667
2012-10-17	6.78	6.85	6.74	6.78	762115
2012-10-18	6.79	6.80	6.71	6.73	608964
2012-10-19	6.70	6.74	6.64	6.71	550492
2012-10-22	6.71	6.73	6.57	6.58	615610
2012-10-23	6.51	6.67	6.37	6.65	1291825
2012-10-24	6.66	6.71	6.50	6.63	644790
2012-10-25	6.70	6.77	6.62	6.71	792868
2012-10-26	6.73	6.76	6.63	6.66	371226
2012-10-31	6.65	6.74	6.60	6.72	540057
2012-11-01	6.71	6.91	6.64	6.90	1257332
2012-11-02	6.94	7.05	6.91	6.93	1283056
2012-11-05	6.92	6.92	6.85	6.89	577786
2012-11-06	6.93	6.96	6.88	6.93	749479
2012-11-07	6.85	6.85	6.73	6.78	551421
2012-11-08	6.77	6.80	6.67	6.71	811768
2012-11-09	6.71	6.79	6.65	6.66	790215
2012-11-12	6.72	6.75	6.62	6.69	612643
2012-11-13	6.64	6.69	6.51	6.56	1035372
2012-11-14	6.57	6.58	6.43	6.46	680315
2012-11-15	6.46	6.51	6.38	6.41	566122
2012-11-16	6.40	6.44	6.35	6.42	565349
2012-11-19	6.47	6.53	6.42	6.49	597459
2012-11-20	6.47	6.59	6.42	6.58	706782
2012-11-21	6.58	6.62	6.53	6.58	347031
2012-11-23	6.61	6.65	6.60	6.63	174305
2012-11-26	6.63	6.68	6.58	6.65	502453
2012-11-27	6.61	6.69	6.58	6.66	600898
2012-11-28	6.63	6.72	6.61	6.68	516165
2012-11-29	6.72	6.75	6.68	6.73	388418
2012-11-30	6.74	6.75	6.71	6.75	919407
2012-12-03	6.77	6.77	6.59	6.63	720684
2012-12-04	6.62	6.66	6.54	6.63	581036
2012-12-05	6.63	6.72	6.63	6.67	1030671
2012-12-06	6.66	6.72	6.65	6.69	641142
2012-12-07	6.70	6.77	6.61	6.64	392458
2012-12-10	6.63	6.72	6.56	6.71	517694
2012-12-11	6.73	6.74	6.66	6.69	693380
2012-12-12	6.72	6.75	6.65	6.65	390143
2012-12-13	6.67	6.71	6.63	6.63	710525
2012-12-14	6.62	6.66	6.55	6.57	239513
2012-12-17	6.59	6.62	6.56	6.60	331080
2012-12-18	6.58	6.72	6.51	6.72	410622
2012-12-19	6.71	6.71	6.66	6.66	280705
2012-12-20	6.69	6.70	6.64	6.68	667416
2012-12-21	6.58	6.64	6.52	6.55	1764200
2012-12-24	6.57	6.63	6.55	6.63	299021
2012-12-26	6.62	6.66	6.53	6.54	669863
2012-12-27	6.56	6.56	6.46	6.51	738186
2012-12-28	6.48	6.51	6.39	6.41	730441
2012-12-31	6.39	6.55	6.38	6.53	727292
2013-01-02	6.62	6.75	6.62	6.74	649471
2013-01-03	6.75	6.82	6.72	6.79	618158
2013-01-04	6.81	6.88	6.78	6.83	639157
2013-01-07	6.81	6.89	6.79	6.85	792034
2013-01-08	6.84	6.90	6.82	6.86	738092
2013-01-09	6.89	6.96	6.86	6.95	698196
2013-01-10	6.97	7.00	6.91	6.98	1026371
2013-01-11	7.00	7.01	6.95	6.98	474217
2013-01-14	6.98	7.09	6.96	7.04	1015564
2013-01-15	7.00	7.03	6.96	6.98	529027
2013-01-16	6.97	6.98	6.90	6.97	774886
2013-01-17	6.97	7.15	6.96	7.09	520060
2013-01-18	7.11	7.12	7.04	7.08	584772
2013-01-22	7.05	7.20	7.05	7.20	644861
2013-01-23	7.16	7.25	7.01	7.22	1075848
2013-01-24	7.25	7.36	7.08	7.32	1084269
2013-01-25	7.35	7.43	7.32	7.37	860783
2013-01-28	7.36	7.39	7.27	7.31	730474
2013-01-29	7.28	7.34	7.25	7.33	594894
2013-01-30	7.32	7.33	7.24	7.26	706660
2013-01-31	7.28	7.40	7.27	7.32	3859596
2013-02-01	7.38	7.44	7.28	7.36	1135356
2013-02-04	7.33	7.38	7.32	7.36	698014
2013-02-05	7.40	7.43	7.35	7.42	823311
2013-02-06	7.36	7.41	7.33	7.41	616315
2013-02-07	7.40	7.45	7.37	7.44	557401
2013-02-08	7.43	7.46	7.38	7.40	323365
2013-02-11	7.42	7.42	7.35	7.38	478622
2013-02-12	7.39	7.45	7.38	7.40	665931
2013-02-13	7.38	7.43	7.34	7.43	656599
2013-02-14	7.39	7.47	7.37	7.46	400653
2013-02-15	7.46	7.51	7.45	7.48	467049
2013-02-19	7.48	7.59	7.48	7.57	815055
2013-02-20	7.55	7.55	7.33	7.34	1513441
2013-02-21	7.34	7.36	7.23	7.27	796280
2013-02-22	7.29	7.34	7.27	7.34	593767
2013-02-25	7.37	7.38	7.19	7.19	510215
2013-02-26	7.22	7.27	7.19	7.27	395182
2013-02-27	7.26	7.34	7.26	7.28	622893
2013-02-28	7.28	7.34	7.25	7.26	664787
2013-03-01	7.23	7.24	7.07	7.19	1393402
2013-03-04	7.17	7.18	7.06	7.14	859713
2013-03-05	7.19	7.26	7.18	7.23	833382
2013-03-06	7.25	7.27	7.18	7.20	869926
2013-03-07	7.20	7.22	7.17	7.21	401571
2013-03-08	7.27	7.29	7.20	7.27	529773
2013-03-11	7.25	7.26	7.16	7.19	619872
2013-03-12	7.20	7.24	7.16	7.21	452732
2013-03-13	7.22	7.28	7.20	7.27	273722
2013-03-14	7.27	7.29	7.23	7.27	408125
2013-03-15	7.25	7.25	7.14	7.21	1309986
2013-03-18	7.12	7.20	7.10	7.15	481933
2013-03-19	7.19	7.22	7.11	7.18	485753
2013-03-20	7.19	7.25	7.15	7.22	499665
2013-03-21	7.19	7.27	7.16	7.17	430440
2013-03-22	7.19	7.19	7.10	7.17	641844
2013-03-25	7.21	7.26	7.15	7.22	390247
2013-03-26	7.22	7.26	7.20	7.25	615238
2013-03-27	7.19	7.23	7.15	7.21	500664
2013-03-28	7.22	7.29	7.19	7.27	863493
2013-04-01	7.24	7.27	7.13	7.24	660882
2013-04-02	7.29	7.32	7.20	7.23	654368
2013-04-03	7.22	7.22	6.92	6.94	897672
2013-04-04	6.95	7.07	6.90	6.96	615333
2013-04-05	6.89	6.89	6.79	6.85	399751
2013-04-08	6.87	6.91	6.81	6.90	410960
2013-04-09	6.93	6.95	6.85	6.87	426137
2013-04-10	6.89	6.94	6.84	6.91	663525
2013-04-11	6.86	6.99	6.86	6.99	384237
2013-04-12	6.97	7.01	6.92	6.98	450707
2013-04-15	6.96	6.96	6.71	6.73	635846
2013-04-16	6.81	6.81	6.73	6.79	399303
2013-04-17	6.76	6.81	6.65	6.69	467788
2013-04-18	6.70	6.73	6.65	6.68	393825
2013-04-19	6.70	6.82	6.68	6.82	608306
2013-04-22	6.80	6.88	6.74	6.86	582970
2013-04-23	6.92	7.00	6.91	6.96	489661
2013-04-24	6.97	6.97	6.86	6.94	335535
2013-04-25	6.98	7.10	6.97	7.06	508187
2013-04-26	7.06	7.06	6.93	7.00	460073
2013-04-29	7.03	7.18	7.01	7.15	501153
2013-04-30	7.13	7.21	7.08	7.21	594600
2013-05-01	7.17	7.21	7.12	7.13	770364
2013-05-02	7.16	7.21	7.11	7.15	348826
2013-05-03	7.19	7.27	7.14	7.24	358830
2013-05-06	7.24	7.26	7.10	7.13	386194
2013-05-07	7.13	7.25	7.10	7.25	388928
2013-05-08	7.19	7.26	7.10	7.26	495936
2013-05-09	7.25	7.26	7.14	7.17	366440
2013-05-10	7.19	7.25	7.15	7.21	289112
2013-05-13	7.20	7.21	7.12	7.13	304603
2013-05-14	7.16	7.25	7.08	7.25	241596
2013-05-15	7.21	7.35	7.21	7.35	293162
2013-05-16	7.32	7.37	7.22	7.24	235099
2013-05-17	7.25	7.30	7.19	7.24	474626
2013-05-20	7.21	7.27	7.18	7.22	287364
2013-05-21	7.22	7.26	7.15	7.21	267445
2013-05-22	7.22	7.27	7.13	7.16	486553
2013-05-23	7.09	7.30	7.09	7.29	380416
2013-05-24	7.25	7.25	7.17	7.18	339855
2013-05-28	7.27	7.31	7.21	7.24	287789
2013-05-29	7.19	7.25	7.18	7.21	287867
2013-05-30	7.29	7.46	7.29	7.40	507002
2013-05-31	7.37	7.54	7.37	7.48	590733
2013-06-03	7.51	7.51	7.38	7.43	721264
2013-06-04	7.42	7.46	7.37	7.37	286939
2013-06-05	7.36	7.43	7.34	7.34	330949
2013-06-06	7.35	7.37	7.28	7.31	594961
2013-06-07	7.36	7.40	7.31	7.35	342123
2013-06-10	7.38	7.40	7.33	7.38	277776
2013-06-11	7.28	7.39	7.28	7.37	351742
2013-06-12	7.40	7.43	7.33	7.34	412846
2013-06-13	7.33	7.46	7.32	7.43	333770
2013-06-14	7.37	7.41	7.32	7.37	246476
2013-06-17	7.42	7.44	7.35	7.39	381088
2013-06-18	7.40	7.44	7.36	7.41	496138
2013-06-19	7.39	7.42	7.31	7.34	303166
2013-06-20	7.26	7.35	7.26	7.30	707231
2013-06-21	7.30	7.35	7.29	7.33	1057930
2013-06-24	7.27	7.42	7.26	7.35	695695
2013-06-25	7.42	7.46	7.33	7.45	733033
2013-06-26	7.48	7.55	7.48	7.48	863206
2013-06-27	7.51	7.65	7.50	7.61	401186
2013-06-28	7.61	7.73	7.58	7.67	986502
2013-07-01	7.70	7.95	7.70	7.94	746040
2013-07-02	7.96	8.08	7.91	8.05	849355
2013-07-03	8.00	8.01	7.87	7.99	839693
2013-07-05	8.01	8.05	7.91	8.05	443822
2013-07-08	8.09	8.11	7.98	8.01	594637
2013-07-09	8.04	8.04	7.97	7.99	636086
2013-07-10	7.97	8.04	7.95	7.97	467062
2013-07-11	8.04	8.09	7.98	8.03	542531
2013-07-12	8.01	8.05	8.01	8.05	373460
2013-07-15	8.05	8.09	7.97	8.06	421277
2013-07-16	8.05	8.09	8.00	8.06	1000738
2013-07-17	8.12	8.16	8.08	8.15	1127925
2013-07-18	8.16	8.21	8.12	8.20	811886
2013-07-19	8.17	8.20	8.13	8.18	361978
2013-07-22	8.16	8.23	8.13	8.17	434352
2013-07-23	8.20	8.21	8.14	8.21	505767
2013-07-24	8.22	8.29	7.43	7.82	1811534
2013-07-25	7.83	7.85	7.68	7.73	514117
2013-07-26	7.69	7.72	7.59	7.63	405087
2013-07-29	7.66	7.66	7.55	7.58	486438
2013-07-30	7.58	7.63	7.52	7.53	537671
2013-07-31	7.54	7.59	7.49	7.56	619356
2013-08-01	7.58	7.67	7.58	7.61	1417614
2013-08-02	7.56	7.59	7.50	7.51	848400
2013-08-05	7.52	7.57	7.49	7.53	528491
2013-08-06	7.55	7.57	7.49	7.50	468585
2013-08-07	7.47	7.49	7.42	7.46	310604
2013-08-08	7.51	7.51	7.42	7.48	313011
2013-08-09	7.47	7.49	7.41	7.45	391078
2013-08-12	7.41	7.53	7.41	7.53	322218
2013-08-13	7.51	7.53	7.43	7.51	240998
2013-08-14	7.48	7.49	7.44	7.45	189492
2013-08-15	7.40	7.42	7.29	7.32	484346
2013-08-16	7.30	7.35	7.29	7.31	432506
2013-08-19	7.31	7.40	7.28	7.40	309754
2013-08-20	7.40	7.49	7.38	7.47	359535
2013-08-21	7.43	7.47	7.40	7.40	385384
2013-08-22	7.42	7.53	7.37	7.47	180883
2013-08-23	7.49	7.49	7.39	7.47	297860
2013-08-26	7.50	7.54	7.47	7.49	213846
2013-08-27	7.41	7.50	7.41	7.47	621205
2013-08-28	7.48	7.48	7.42	7.45	318978
2013-08-29	7.44	7.49	7.43	7.48	365151
2013-08-30	7.46	7.52	7.32	7.33	754636
2013-09-03	7.41	7.48	7.14	7.20	1478135
2013-09-04	7.18	7.37	7.18	7.33	630952
2013-09-05	7.33	7.43	7.31	7.35	452617
2013-09-06	7.35	7.43	7.29	7.35	381756
2013-09-09	7.38	7.45	7.35	7.42	292885
2013-09-10	7.46	7.52	7.45	7.52	239193
2013-09-11	7.50	7.56	7.47	7.49	191328
2013-09-12	7.50	7.56	7.48	7.52	246607
2013-09-13	7.55	7.56	7.50	7.53	253310
2013-09-16	7.59	7.66	7.59	7.61	254404
2013-09-17	7.57	7.64	7.57	7.64	357915
2013-09-18	7.63	7.75	7.58	7.72	451659
2013-09-19	7.75	7.76	7.70	7.73	292983
2013-09-20	7.77	7.79	7.67	7.68	1189663
2013-09-23	7.64	7.68	7.59	7.64	395344
2013-09-24	7.62	7.71	7.56	7.71	443498
2013-09-25	7.70	7.73	7.66	7.70	803489
2013-09-26	7.73	7.85	7.68	7.85	485645
2013-09-27	7.82	7.89	7.79	7.87	428645
2013-09-30	7.80	7.89	7.78	7.85	760505
2013-10-01	7.87	8.05	7.87	7.94	1190723
2013-10-02	7.91	7.91	7.78	7.85	320898
2013-10-03	7.83	7.87	7.75	7.84	544340
2013-10-04	7.85	7.91	7.82	7.87	382191
2013-10-07	7.77	7.92	7.77	7.77	790367
2013-10-08	7.78	7.81	7.76	7.76	462898
2013-10-09	7.78	7.86	7.74	7.77	442013
2013-10-10	7.83	7.96	7.79	7.94	239776
2013-10-11	7.93	8.04	7.85	8.03	280344
2013-10-14	7.96	8.07	7.96	8.06	229041
2013-10-15	8.03	8.06	8.00	8.01	268808
2013-10-16	8.04	8.15	8.03	8.09	349396
2013-10-17	8.07	8.21	8.05	8.19	455412
2013-10-18	8.23	8.28	8.11	8.20	478183
2013-10-21	8.19	8.27	8.13	8.25	198328
2013-10-22	8.28	8.35	8.20	8.31	362488
2013-10-23	8.31	8.55	8.31	8.37	463957
2013-10-24	8.40	8.44	8.31	8.33	476901
2013-10-25	8.31	8.41	8.26	8.38	446907
2013-10-28	8.35	8.39	8.30	8.36	390224
2013-10-29	8.38	8.40	8.25	8.33	393859
2013-10-30	8.36	8.36	8.23	8.23	256226
2013-10-31	8.25	8.28	8.19	8.19	339552
2013-11-01	8.17	8.17	8.07	8.15	479185
2013-11-04	8.14	8.20	8.09	8.13	773833
2013-11-05	8.07	8.13	8.02	8.03	581100
2013-11-06	7.99	8.14	7.99	8.12	634361
2013-11-07	8.10	8.17	7.91	7.92	650484
2013-11-08	7.95	8.08	7.89	8.00	696792
2013-11-11	8.01	8.12	7.99	8.09	1185455
2013-11-12	8.08	8.09	8.00	8.07	342113
2013-11-13	8.03	8.12	8.02	8.11	314600
2013-11-14	8.09	8.17	8.09	8.16	231741
2013-11-15	8.16	8.27	8.12	8.24	393072
2013-11-18	8.22	8.35	8.22	8.26	404632
2013-11-19	8.24	8.30	8.13	8.25	3079657
2013-11-20	8.24	8.31	8.22	8.25	389090
2013-11-21	8.26	8.35	8.23	8.33	372549
2013-11-22	8.34	8.41	8.33	8.38	782595
2013-11-25	8.38	8.44	8.33	8.35	492544
2013-11-26	8.36	8.42	8.34	8.37	335549
2013-11-27	8.37	8.38	8.36	8.37	498922
2013-11-29	8.37	8.40	8.31	8.33	167562
2013-12-02	8.33	8.52	8.28	8.43	454723
2013-12-03	8.43	8.48	8.41	8.44	539051
2013-12-04	8.44	8.52	8.38	8.45	498170
2013-12-05	8.47	8.55	8.42	8.52	649944
2013-12-06	8.56	8.60	8.50	8.54	698193
2013-12-09	8.53	8.62	8.48	8.62	575238
2013-12-10	8.59	8.63	8.59	8.59	820634
2013-12-11	8.61	8.63	8.59	8.60	1193578
2013-12-12	8.59	8.65	8.58	8.63	630774
2013-12-13	8.68	8.69	8.58	8.62	341067
2013-12-16	8.62	8.75	8.60	8.73	766975
2013-12-17	8.71	8.72	8.62	8.70	774599
2013-12-18	8.70	8.76	8.60	8.76	615880
2013-12-19	8.77	8.78	8.62	8.65	1482715
2013-12-20	8.65	8.81	8.59	8.78	1098113
2013-12-23	8.81	8.89	8.76	8.88	541373
2013-12-24	8.86	8.94	8.81	8.94	206310
2013-12-26	8.93	9.06	8.88	8.96	441362
2013-12-27	8.99	9.04	8.96	8.97	353531
2013-12-30	8.97	9.04	8.92	9.00	444281
2013-12-31	9.03	9.08	8.97	8.97	268734
2014-01-02	8.94	8.99	8.72	8.75	652215
2014-01-03	8.84	8.88	8.78	8.84	510769
2014-01-06	8.91	8.93	8.79	8.83	754329
2014-01-07	8.84	8.89	8.79	8.83	369140
2014-01-08	8.82	8.89	8.74	8.84	840030
2014-01-09	8.86	8.86	8.73	8.79	750984
2014-01-10	8.81	8.85	8.73	8.77	613912
2014-01-13	8.76	8.76	8.61	8.64	393498
2014-01-14	8.68	8.74	8.61	8.72	657885
2014-01-15	8.71	8.75	8.70	8.71	400744
2014-01-16	8.72	8.74	8.66	8.70	464842
2014-01-17	8.66	8.72	8.62	8.67	403558
2014-01-21	8.72	8.75	8.65	8.71	532774
2014-01-22	8.69	8.71	8.63	8.70	423508
2014-01-23	8.64	8.71	8.60	8.71	475007
2014-01-24	8.64	8.73	8.58	8.62	604438
2014-01-27	8.69	8.75	8.60	8.60	684456
2014-01-28	8.61	8.66	8.49	8.52	2431792
2014-01-29	8.59	8.66	8.45	8.60	1714128
2014-01-30	8.69	8.75	8.61	8.69	949873
2014-01-31	8.57	8.65	8.52	8.54	940258
2014-02-03	8.52	8.61	8.04	8.04	2100198
2014-02-04	8.06	8.28	8.00	8.20	1691624
2014-02-05	8.17	8.21	8.11	8.14	360385
2014-02-06	8.15	8.25	8.09	8.25	703272
2014-02-07	8.30	8.41	8.29	8.41	750616
2014-02-10	8.38	8.40	8.34	8.39	791073
2014-02-11	8.38	8.50	8.37	8.49	431389
2014-02-12	8.49	8.62	8.49	8.60	627382
2014-02-13	8.54	8.70	8.54	8.68	352944
2014-02-14	8.69	8.84	8.69	8.76	769921
2014-02-18	8.80	8.98	8.77	8.88	1169083
2014-02-19	8.84	8.96	8.82	8.83	418172
2014-02-20	8.85	8.89	8.74	8.76	514221
2014-02-21	8.77	8.85	8.75	8.77	397649
2014-02-24	8.78	8.85	8.75	8.75	639862
2014-02-25	8.74	8.78	8.68	8.71	498588
2014-02-26	8.74	8.88	8.71	8.77	532814
2014-02-27	8.74	8.84	8.71	8.73	427028
2014-02-28	8.75	8.89	8.73	8.85	581100
2014-03-03	8.77	8.86	8.72	8.78	637645
2014-03-04	8.87	8.97	8.84	8.96	550597
2014-03-05	8.93	8.96	8.88	8.90	436772
2014-03-06	8.95	8.95	8.82	8.89	331806
2014-03-07	8.91	9.03	8.88	8.99	450596
2014-03-10	9.01	9.02	8.88	8.92	459020
2014-03-11	8.91	8.92	8.79	8.82	447430
2014-03-12	8.77	8.84	8.74	8.78	535116
2014-03-13	8.81	8.87	8.66	8.72	458395
2014-03-14	8.69	8.88	8.69	8.85	472108
2014-03-17	8.85	9.01	8.85	8.93	478828
2014-03-18	8.93	9.02	8.92	9.01	469442
2014-03-19	8.98	9.06	8.89	8.92	649623
2014-03-20	8.92	8.96	8.88	8.94	279325
2014-03-21	9.02	9.07	8.95	9.06	1665798
2014-03-24	9.08	9.10	8.88	8.91	423582
2014-03-25	8.93	8.97	8.86	8.92	502324
2014-03-26	9.00	9.04	8.86	8.88	419954
2014-03-27	8.90	8.90	8.80	8.86	388033
2014-03-28	8.89	9.00	8.84	8.85	297111
2014-03-31	8.87	9.01	8.84	8.96	438149
2014-04-01	8.99	9.18	8.94	9.16	661442
2014-04-02	9.19	9.21	8.97	9.11	533921
2014-04-03	9.14	9.16	9.05	9.08	320176
2014-04-04	9.11	9.11	8.81	8.95	784458
2014-04-07	8.94	9.02	8.86	8.92	480441
2014-04-08	8.89	9.00	8.82	8.96	287293
2014-04-09	8.96	9.03	8.89	9.02	223060
2014-04-10	9.00	9.13	8.75	8.79	480039
2014-04-11	8.74	8.88	8.69	8.79	687791
2014-04-14	8.87	8.89	8.73	8.77	330945
2014-04-15	8.79	8.88	8.70	8.75	386960
2014-04-16	8.77	8.85	8.76	8.81	397821
2014-04-17	8.81	8.94	8.81	8.86	374483
2014-04-21	8.86	8.96	8.86	8.89	351192
2014-04-22	8.87	9.00	8.87	8.92	395556
2014-04-23	8.91	9.05	8.84	8.95	276810
2014-04-24	9.00	9.01	8.82	8.92	437427
2014-04-25	8.92	8.92	8.82	8.84	311188
2014-04-28	8.88	8.97	8.83	8.95	471062
2014-04-29	8.96	9.01	8.84	8.86	264390
2014-04-30	8.88	8.95	8.84	8.91	517390
2014-05-01	8.94	8.95	8.83	8.92	402273
2014-05-02	8.89	8.98	8.88	8.93	296581
2014-05-05	8.87	8.96	8.80	8.91	335556
2014-05-06	8.86	8.93	8.82	8.84	384277
2014-05-07	8.83	8.97	8.83	8.96	493279
2014-05-08	8.95	9.05	8.84	8.84	483097
2014-05-09	8.83	8.94	8.83	8.94	360281
2014-05-12	8.98	9.12	8.96	9.02	313713
2014-05-13	9.00	9.03	8.92	8.93	260715
2014-05-14	8.89	8.92	8.82	8.83	423498
2014-05-15	8.83	8.89	8.77	8.88	610544
2014-05-16	8.86	8.96	8.83	8.94	364878
2014-05-19	8.94	9.03	8.91	9.00	285585
2014-05-20	8.97	8.99	8.82	8.86	508342
2014-05-21	8.89	8.95	8.85	8.90	262878
2014-05-22	8.92	8.98	8.91	8.93	284272
2014-05-23	8.94	9.07	8.94	9.05	269017
2014-05-27	9.12	9.16	9.05	9.09	220144
2014-05-28	9.08	9.20	9.04	9.10	487417
2014-05-29	9.13	9.23	9.02	9.05	254768
2014-05-30	9.07	9.11	8.98	9.09	219145
2014-06-02	9.07	9.21	8.99	9.18	344246
2014-06-03	9.15	9.26	9.06	9.24	803871
2014-06-04	9.22	9.22	9.14	9.18	373028
2014-06-05	9.22	9.33	9.16	9.25	414841
2014-06-06	9.30	9.30	9.19	9.21	314472
2014-06-09	9.21	9.28	9.18	9.26	236530
2014-06-10	9.21	9.27	9.19	9.26	303486
2014-06-11	9.25	9.26	9.15	9.23	507910
2014-06-12	9.20	9.22	9.12	9.15	295167
2014-06-13	9.15	9.26	9.11	9.15	342474
2014-06-16	9.12	9.14	9.06	9.10	312676
2014-06-17	9.12	9.29	9.07	9.11	761106
2014-06-18	9.10	9.12	9.05	9.08	338394
2014-06-19	9.11	9.11	9.03	9.04	343186
2014-06-20	9.04	9.12	8.98	9.01	1058892
2014-06-23	9.05	9.05	8.92	8.92	442104
2014-06-24	8.92	8.95	8.84	8.85	479736
2014-06-25	8.81	8.90	8.76	8.85	835731
2014-06-26	8.82	8.84	8.73	8.79	746050
2014-06-27	8.80	8.87	8.78	8.79	1540869
2014-06-30	8.82	8.91	8.74	8.89	829868
2014-07-01	8.89	9.00	8.84	8.96	1225786
2014-07-02	8.95	9.04	8.93	8.99	847975
2014-07-03	9.03	9.04	8.97	9.03	718088
2014-07-07	9.01	9.04	8.93	8.95	482375
2014-07-08	8.94	8.96	8.84	8.85	641226
2014-07-09	8.87	8.90	8.76	8.78	517863
2014-07-10	8.66	8.80	8.62	8.76	644297
2014-07-11	8.75	8.81	8.73	8.77	340507
2014-07-14	8.82	8.82	8.72	8.75	418186
2014-07-15	8.71	8.81	8.63	8.68	638691
2014-07-16	8.71	8.71	8.53	8.64	914523
2014-07-17	8.63	8.71	8.56	8.57	536976
2014-07-18	8.60	8.69	8.57	8.63	378270
2014-07-21	8.60	8.64	8.53	8.62	261022
2014-07-22	8.64	8.72	8.62	8.65	467181
2014-07-23	8.72	8.72	8.55	8.65	511511
2014-07-24	8.65	8.76	8.63	8.71	385290
2014-07-25	8.68	8.70	8.62	8.64	347510
2014-07-28	8.66	8.70	8.57	8.63	492453
2014-07-29	8.65	8.67	8.56	8.56	600588
2014-07-30	8.56	8.59	8.50	8.51	374206
2014-07-31	8.44	8.53	8.35	8.39	843854
2014-08-01	8.39	8.46	8.31	8.35	1008865
2014-08-04	8.39	8.47	8.29	8.44	629656
2014-08-05	8.40	8.51	8.40	8.47	511656
2014-08-06	8.41	8.50	8.33	8.45	405631
2014-08-07	8.50	8.50	8.42	8.43	368610
2014-08-08	8.44	8.53	8.43	8.52	307219
2014-08-11	8.57	8.60	8.52	8.55	501403
2014-08-12	8.52	8.59	8.49	8.57	464065
2014-08-13	8.59	8.67	8.55	8.65	306190
2014-08-14	8.68	8.71	8.63	8.66	376079
2014-08-15	8.71	8.75	8.62	8.68	456337
2014-08-18	8.72	8.80	8.72	8.77	280638
2014-08-19	8.77	8.82	8.77	8.81	209732
2014-08-20	8.78	8.83	8.76	8.81	381000
2014-08-21	8.77	8.83	8.74	8.82	365394
2014-08-22	8.81	8.86	8.80	8.81	366396
2014-08-25	8.87	8.87	8.77	8.79	404578
2014-08-26	8.82	8.84	8.75	8.81	359289
2014-08-27	8.84	8.84	8.76	8.79	357736
2014-08-28	8.76	8.81	8.72	8.79	346538
2014-08-29	8.80	8.82	8.73	8.81	446812
2014-09-02	8.84	9.00	8.78	8.99	948145
2014-09-03	9.01	9.07	8.92	8.95	414541
2014-09-04	8.98	9.00	8.94	8.97	596180
2014-09-05	8.94	9.05	8.91	9.02	289203
2014-09-08	9.01	9.05	8.96	9.03	421794
2014-09-09	9.03	9.03	8.95	8.99	455263
2014-09-10	9.03	9.04	8.96	9.00	453414
2014-09-11	8.95	9.04	8.94	9.00	376869
2014-09-12	9.00	9.01	8.92	8.95	278427
2014-09-15	8.98	9.00	8.92	8.95	251538
2014-09-16	8.95	9.01	8.87	8.94	608310
2014-09-17	8.92	8.97	8.89	8.93	313446
2014-09-18	8.96	8.96	8.89	8.90	323341
2014-09-19	8.95	8.96	8.84	8.84	900240
2014-09-22	8.82	8.85	8.75	8.79	395242
2014-09-23	8.74	8.78	8.66	8.67	444058
2014-09-24	8.64	8.77	8.63	8.73	423441
2014-09-25	8.68	8.73	8.59	8.60	464778
2014-09-26	8.59	8.69	8.56	8.66	410190
2014-09-29	8.58	8.71	8.58	8.70	329497
2014-09-30	8.68	8.70	8.63	8.68	455834
2014-10-01	8.68	8.71	8.47	8.52	1402606
2014-10-02	8.53	8.62	8.44	8.49	553861
2014-10-03	8.55	8.55	8.49	8.50	339261
2014-10-06	8.53	8.55	8.45	8.49	282436
2014-10-07	8.44	8.48	8.39	8.41	654186
2014-10-08	8.41	8.54	8.33	8.52	537516
2014-10-09	8.49	8.52	8.42	8.47	879413
2014-10-10	8.50	8.51	8.33	8.34	439566
2014-10-13	8.35	8.37	8.19	8.20	384210
2014-10-14	8.24	8.31	8.18	8.29	747437
2014-10-15	8.19	8.42	8.19	8.34	841262
2014-10-16	8.18	8.47	8.18	8.46	1172859
2014-10-17	8.53	8.56	8.47	8.54	609079
2014-10-20	8.52	8.60	8.47	8.60	533280
2014-10-21	8.66	8.81	8.66	8.81	385951
2014-10-22	8.85	8.88	8.77	8.78	354668
2014-10-23	8.87	8.92	8.82	8.85	292531
2014-10-24	8.85	8.90	8.81	8.85	155702
2014-10-27	8.80	8.89	8.79	8.87	259858
2014-10-28	8.92	9.08	8.91	9.08	383872
2014-10-29	9.19	9.33	8.97	9.23	778214
2014-10-30	9.20	9.43	9.20	9.36	590658
2014-10-31	9.47	9.51	9.37	9.44	535700
2014-11-03	9.46	9.56	9.39	9.43	515271
2014-11-04	9.47	9.59	9.41	9.52	502051
2014-11-05	9.59	9.63	9.45	9.55	456549
2014-11-06	9.54	9.66	9.50	9.64	524984
2014-11-07	9.61	9.68	9.56	9.62	373146
2014-11-10	9.63	9.68	9.59	9.62	776513
2014-11-11	9.61	9.64	9.56	9.62	586082
2014-11-12	9.56	9.67	9.56	9.63	623983
2014-11-13	9.69	9.77	9.62	9.76	106970
2014-11-14	9.80	9.87	9.71	9.73	531903
2014-11-17	9.74	9.77	9.70	9.75	773782
2014-11-18	9.75	9.89	9.72	9.75	509311
2014-11-19	9.72	9.80	9.64	9.75	386211
2014-11-20	9.71	9.86	9.67	9.78	1144698
2014-11-21	9.86	9.86	9.57	9.60	427784
2014-11-24	9.64	9.72	9.59	9.71	564975
2014-11-25	9.73	9.76	9.66	9.69	725034
2014-11-26	9.71	9.73	9.61	9.63	334006
2014-11-28	9.69	9.74	9.61	9.64	268737
2014-12-01	9.63	9.71	9.52	9.54	376447
2014-12-02	9.53	9.64	9.50	9.63	331762
2014-12-03	9.65	9.69	9.57	9.67	292636
2014-12-04	9.67	9.72	9.58	9.65	408992
2014-12-05	9.65	9.88	9.65	9.85	639383
2014-12-08	9.88	9.99	9.71	9.74	577577
2014-12-09	9.64	9.77	9.54	9.75	412063
2014-12-10	9.75	9.83	9.61	9.62	322353
2014-12-11	9.68	9.84	9.64	9.68	314850
2014-12-12	9.61	9.76	9.61	9.71	395357
2014-12-15	9.75	9.82	9.64	9.66	877209
2014-12-16	9.63	9.83	9.60	9.66	631030
2014-12-17	9.67	9.81	9.48	9.80	471305
2014-12-18	9.92	9.94	9.80	9.93	569075
2014-12-19	9.91	9.93	9.75	9.76	1028214
2014-12-22	9.80	9.88	9.74	9.86	378529
2014-12-23	9.91	10.02	9.87	9.94	475368
2014-12-24	9.91	10.01	9.87	9.89	340287
2014-12-26	9.96	10.02	9.87	9.91	235008
2014-12-29	9.85	10.02	9.85	10.01	261258
2014-12-30	9.99	10.04	9.93	9.95	181332
2014-12-31	9.97	10.05	9.80	9.81	497417
2015-01-02	9.87	9.93	9.48	9.61	866932
2015-01-05	9.53	9.70	9.50	9.61	412681
2015-01-06	9.65	9.65	9.41	9.45	407001
2015-01-07	9.50	9.84	9.38	9.66	602818
2015-01-08	9.77	9.97	9.69	9.88	745760
2015-01-09	9.88	9.94	9.74	9.75	328573
2015-01-12	9.79	9.81	9.60	9.61	397936
2015-01-13	9.65	9.81	9.59	9.69	623538
2015-01-14	9.61	9.71	9.60	9.66	436495
2015-01-15	9.67	9.67	9.48	9.53	335083
2015-01-16	9.50	9.71	9.50	9.69	512622
2015-01-20	9.68	9.78	9.52	9.65	335937
2015-01-21	9.65	9.73	9.53	9.72	839413
2015-01-22	9.79	9.89	9.68	9.88	384169
2015-01-23	9.91	9.93	9.82	9.87	249264
2015-01-26	9.85	9.98	9.74	9.97	495254
2015-01-27	9.90	10.02	9.88	9.97	443481
2015-01-28	10.08	10.33	9.94	10.33	796219
2015-01-29	10.38	10.38	9.81	10.07	986620
2015-01-30	10.02	10.03	9.79	9.79	773799
2015-02-02	9.81	9.89	9.67	9.85	696232
2015-02-03	9.91	10.02	9.89	9.96	546250
2015-02-04	9.94	10.04	9.79	9.81	554661
2015-02-05	9.86	10.01	9.84	10.01	372093
2015-02-06	10.01	10.04	9.86	9.93	654709
2015-02-09	9.92	10.02	9.87	9.97	384388
2015-02-10	10.05	10.08	9.75	9.86	507002
2015-02-11	9.84	9.96	9.84	9.93	359211
2015-02-12	9.98	10.01	9.90	10.00	364780
2015-02-13	9.99	10.04	9.90	10.00	379174
2015-02-17	9.97	10.07	9.90	9.98	938607
2015-02-18	9.93	10.06	9.93	10.04	432968
2015-02-19	9.99	10.07	9.91	9.97	509446
2015-02-20	9.93	10.05	9.85	10.04	596841
2015-02-23	10.04	10.04	9.93	10.01	366049
2015-02-24	10.01	10.05	9.93	10.05	325552
2015-02-25	10.07	10.07	9.92	9.96	382242
2015-02-26	9.99	9.99	9.83	9.98	467356
2015-02-27	9.99	10.00	9.90	9.94	358300
2015-03-02	9.99	10.18	9.93	10.12	623801
2015-03-03	10.07	10.16	9.97	10.12	450498
2015-03-04	10.09	10.09	9.96	10.05	428196
2015-03-05	10.08	10.11	9.96	10.07	589511
2015-03-06	10.06	10.10	9.96	10.01	1132221
2015-03-09	10.03	10.15	9.99	10.08	525254
2015-03-10	10.03	10.07	9.80	9.82	524765
2015-03-11	10.20	10.20	9.78	9.97	748089
2015-03-12	10.00	10.05	9.92	9.99	541761
2015-03-13	10.02	10.28	10.02	10.28	955415
2015-03-16	10.34	10.52	10.30	10.49	890419
2015-03-17	10.46	10.66	10.43	10.65	844200
2015-03-18	10.65	10.78	10.49	10.72	674925
2015-03-19	10.94	10.94	10.72	10.84	885096
2015-03-20	10.88	11.04	10.80	10.97	1763948
2015-03-23	10.99	11.11	10.91	11.06	841765
2015-03-24	11.09	11.10	10.99	11.00	660039
2015-03-25	11.07	11.09	10.78	10.80	559867
2015-03-26	10.75	10.88	10.70	10.82	438437
2015-03-27	10.80	10.92	10.77	10.90	385908
2015-03-30	10.95	11.07	10.88	10.98	610890
2015-03-31	10.94	11.04	10.90	10.99	646461
2015-04-01	11.02	11.02	10.83	10.96	550345
2015-04-02	10.94	11.22	10.94	11.08	1093306
2015-04-06	11.05	11.22	11.03	11.21	991604
2015-04-07	11.20	11.24	11.06	11.11	708369
2015-04-08	11.15	11.22	11.04	11.18	663142
2015-04-09	11.16	11.23	11.10	11.20	426530
2015-04-10	11.20	11.24	11.10	11.12	386784
2015-04-13	11.07	11.15	11.04	11.06	318843
2015-04-14	11.03	11.12	10.95	11.02	392384
2015-04-15	11.05	11.11	10.96	10.99	525480
2015-04-16	10.94	10.97	10.88	10.94	642314
2015-04-17	10.88	10.88	10.77	10.83	388460
2015-04-20	10.88	11.04	10.88	10.94	430218
2015-04-21	11.02	11.04	10.96	10.99	739730
2015-04-22	11.00	11.21	10.90	11.19	646713
2015-04-23	11.16	11.38	11.16	11.36	606798
2015-04-24	11.37	11.38	11.20	11.25	421958
2015-04-27	11.27	11.30	11.11	11.16	569337
2015-04-28	11.16	11.28	11.09	11.20	456831
2015-04-29	11.20	11.21	10.92	11.01	638219
2015-04-30	11.00	11.29	10.96	11.02	1058557
2015-05-01	11.08	11.12	10.97	11.02	695979
2015-05-04	11.06	11.09	10.98	11.03	593622
2015-05-05	11.00	11.09	10.86	10.92	577406
2015-05-06	10.95	10.95	10.79	10.85	548192
2015-05-07	10.82	10.93	10.76	10.81	487053
2015-05-08	10.89	10.99	10.80	10.82	512869
2015-05-11	10.80	10.88	10.76	10.83	476883
2015-05-12	10.79	10.81	10.61	10.77	639832
2015-05-13	10.82	10.86	10.74	10.76	360558
2015-05-14	10.81	10.94	10.79	10.93	360501
2015-05-15	10.90	10.95	10.85	10.92	277020
2015-05-18	10.90	10.95	10.87	10.91	375581
2015-05-19	10.94	10.99	10.93	10.96	560157
2015-05-20	10.98	11.00	10.90	10.96	409367
2015-05-21	10.93	11.00	10.85	10.91	358265
2015-05-22	10.90	11.00	10.87	10.93	436088
2015-05-26	10.87	10.96	10.84	10.88	1018849
2015-05-27	10.90	11.02	10.84	10.99	654561
2015-05-28	10.97	11.05	10.94	11.04	562839
2015-05-29	11.02	11.07	10.94	11.03	621369
2015-06-01	11.04	11.11	10.99	11.04	607711
2015-06-02	11.01	11.06	10.94	11.03	901658
2015-06-03	11.08	11.28	11.04	11.27	698031
2015-06-04	11.20	11.26	11.18	11.24	532968
2015-06-05	11.23	11.34	11.14	11.33	561244
2015-06-08	11.34	11.46	11.31	11.38	404563
2015-06-09	11.37	11.60	11.34	11.57	802053
2015-06-10	11.61	11.74	11.58	11.72	694251
2015-06-11	11.72	11.85	11.71	11.84	673303
2015-06-12	11.86	11.86	11.76	11.85	446798
2015-06-15	11.80	11.80	11.60	11.79	478662
2015-06-16	11.79	11.92	11.79	11.91	460248
2015-06-17	11.94	12.04	11.83	12.02	676613
2015-06-18	12.07	12.16	12.02	12.11	1040224
2015-06-19	12.16	12.25	12.02	12.05	1052874
2015-06-22	12.10	12.16	11.91	11.97	598700
2015-06-23	11.96	12.00	11.88	11.96	503923
2015-06-24	11.92	11.95	11.83	11.88	498172
2015-06-25	11.92	12.26	11.86	12.25	1081766
2015-06-26	12.27	12.44	12.18	12.36	2100978
2015-06-29	12.36	12.68	12.31	12.62	1972854
2015-06-30	12.68	12.89	12.48	12.68	6349378
2015-07-01	12.50	12.65	11.90	12.30	2523582
2015-07-02	12.29	12.31	11.97	12.05	1330762
2015-07-06	11.94	12.25	11.91	12.22	1030502
2015-07-07	12.28	12.32	12.11	12.32	1099424
2015-07-08	12.25	12.26	12.08	12.19	1228144
2015-07-09	12.31	12.32	12.10	12.14	944723
2015-07-10	12.23	12.27	12.17	12.24	983931
2015-07-13	12.30	12.37	12.20	12.30	1038771
2015-07-14	12.32	12.44	12.30	12.43	469318
2015-07-15	12.44	12.52	12.38	12.49	934681
2015-07-16	12.53	12.73	12.52	12.71	1060533
2015-07-17	12.71	12.72	12.52	12.61	929241
2015-07-20	12.60	12.73	12.58	12.72	1183605
2015-07-21	12.68	12.70	12.42	12.54	1199943
2015-07-22	12.49	12.73	12.49	12.73	608899
2015-07-23	12.71	12.83	12.68	12.72	878422
2015-07-24	12.69	12.70	12.50	12.59	586163
2015-07-27	12.53	12.61	12.47	12.57	782241
2015-07-28	12.57	12.68	12.44	12.63	808893
2015-07-29	12.59	12.89	12.49	12.84	1452357
2015-07-30	12.83	13.05	12.72	13.05	1681551
2015-07-31	13.09	13.14	12.88	12.89	866029
2015-08-03	12.88	12.95	12.78	12.83	1008789
2015-08-04	12.84	13.25	12.84	13.16	972652
2015-08-05	13.26	13.46	13.23	13.42	1252329
2015-08-06	13.39	13.46	12.98	13.09	1137062
2015-08-07	13.07	13.18	13.00	13.15	784386
2015-08-10	13.24	13.35	13.16	13.20	627576
2015-08-11	13.13	13.46	13.05	13.08	1207158
2015-08-12	13.02	13.15	12.84	13.14	524322
2015-08-13	13.13	13.31	13.08	13.21	842213
2015-08-14	13.19	13.30	13.16	13.27	392503
2015-08-17	13.20	13.51	13.18	13.49	870360
2015-08-18	13.47	13.52	13.37	13.41	611390
2015-08-19	13.35	13.41	13.27	13.29	476221
2015-08-20	13.20	13.24	12.91	12.92	901482
2015-08-21	12.84	12.90	12.53	12.53	1149835
2015-08-24	11.96	12.41	11.45	11.83	2245968
2015-08-25	12.26	12.37	12.00	12.19	1204116
2015-08-26	12.49	12.51	11.99	12.43	911414
2015-08-27	12.57	12.66	12.34	12.52	948161
2015-08-28	12.54	12.59	12.26	12.45	802273
2015-08-31	12.39	12.48	12.32	12.41	852522
2015-09-01	12.24	12.34	12.15	12.17	743206
2015-09-02	12.31	12.43	12.26	12.43	615892
2015-09-03	12.46	12.68	12.45	12.61	733639
2015-09-04	12.48	12.56	12.44	12.51	491769
2015-09-08	12.67	12.71	12.51	12.69	586856
2015-09-09	12.80	12.85	12.66	12.72	611140
2015-09-10	12.72	12.80	12.54	12.58	450787
2015-09-11	12.53	12.68	12.47	12.68	313915
2015-09-14	12.70	12.71	12.54	12.57	372721
2015-09-15	12.60	12.73	12.51	12.72	270369
2015-09-16	12.73	12.79	12.65	12.77	317886
2015-09-17	12.78	12.90	12.69	12.75	345924
2015-09-18	12.64	12.71	12.46	12.51	1418742
2015-09-21	12.58	12.80	12.53	12.63	1203014
2015-09-22	12.49	12.53	12.33	12.46	650364
2015-09-23	12.49	12.57	12.32	12.38	580578
2015-09-24	12.24	12.36	12.12	12.26	719979
2015-09-25	12.33	12.44	12.21	12.25	462771
2015-09-28	12.23	12.24	11.84	11.88	636945
2015-09-29	11.91	11.94	11.63	11.67	696062
2015-09-30	11.82	12.02	11.78	11.94	1506253
2015-10-01	11.98	12.05	11.80	11.91	868641
2015-10-02	11.80	11.97	11.62	11.95	774126
2015-10-05	12.03	12.19	11.99	12.01	935523
2015-10-06	11.99	12.02	11.73	11.76	871078
2015-10-07	11.82	12.18	11.77	12.14	1142050
2015-10-08	12.11	12.32	12.08	12.28	444309
2015-10-09	12.29	12.43	12.25	12.41	393435
2015-10-12	12.40	12.58	12.36	12.48	572901
2015-10-13	12.45	12.62	12.37	12.38	469656
2015-10-14	12.38	12.49	12.24	12.27	341626
2015-10-15	12.30	12.43	12.20	12.20	615631
2015-10-16	12.22	12.26	12.13	12.22	839961
2015-10-19	12.20	12.39	12.04	12.05	1205595
2015-10-20	12.01	12.21	12.01	12.11	556069
2015-10-21	12.16	12.23	12.05	12.05	426665
2015-10-22	12.13	12.23	12.09	12.13	494696
2015-10-23	12.20	12.36	12.12	12.30	588726
2015-10-26	12.28	12.38	12.22	12.23	336021
2015-10-27	12.16	12.21	12.06	12.10	493974
2015-10-28	12.11	12.29	11.82	12.01	888126
2015-10-29	11.92	12.10	11.92	12.02	472520
2015-10-30	12.04	12.18	11.90	11.92	1029903
2015-11-02	11.93	12.01	11.80	11.84	837240
2015-11-03	11.80	11.89	11.67	11.85	1273509
2015-11-04	11.89	11.91	11.72	11.77	651753
2015-11-05	11.81	11.85	11.72	11.76	717864
2015-11-06	11.69	11.82	11.61	11.81	457436
2015-11-09	11.80	11.82	11.56	11.64	544713
2015-11-10	11.60	11.77	11.60	11.75	534415
2015-11-11	11.78	11.85	11.71	11.71	294871
2015-11-12	11.66	11.71	11.55	11.55	354809
2015-11-13	11.48	11.69	11.48	11.49	368428
2015-11-16	11.49	11.58	11.43	11.55	449147
2015-11-17	11.57	11.63	11.47	11.52	481779
2015-11-18	11.54	11.78	11.52	11.77	557583
2015-11-19	11.78	11.98	11.77	11.86	500337
2015-11-20	11.94	11.98	11.75	11.97	516204
2015-11-23	11.96	12.17	11.95	12.14	689978
2015-11-24	12.09	12.09	11.92	11.94	952787
2015-11-25	11.94	12.07	11.94	12.03	365238
2015-11-27	12.04	12.14	12.02	12.10	190984
2015-11-30	12.14	12.17	12.00	12.07	772902
2015-12-01	12.09	12.22	12.08	12.21	428262
2015-12-02	12.21	12.34	12.10	12.11	588827
2015-12-03	12.16	12.28	11.92	11.96	508835
2015-12-04	11.99	12.14	11.95	12.04	268159
2015-12-07	12.01	12.17	11.97	12.08	547344
2015-12-08	12.03	12.08	11.92	12.00	462471
2015-12-09	11.96	12.08	11.88	11.93	741152
2015-12-10	11.97	12.11	11.89	12.01	1057932
2015-12-11	11.92	12.02	11.69	11.73	763211
2015-12-14	11.72	11.73	11.44	11.52	904790
2015-12-15	11.60	11.63	11.43	11.56	742000
2015-12-16	11.64	11.92	11.60	11.89	790947
2015-12-17	11.95	12.03	11.78	11.78	464350
2015-12-18	11.74	11.74	11.50	11.63	2125408
2015-12-21	11.67	11.74	11.34	11.46	661320
2015-12-22	11.50	11.56	11.39	11.51	609081
2015-12-23	11.55	11.76	11.55	11.70	618050
2015-12-24	11.64	11.68	11.58	11.59	297121
2015-12-28	11.57	11.88	11.51	11.82	566482
2015-12-29	11.88	11.97	11.77	11.81	386250
2015-12-30	11.79	11.95	11.76	11.87	386115
2015-12-31	11.81	11.89	11.51	11.51	918708
2016-01-04	11.40	11.41	11.16	11.24	1022780
2016-01-05	11.22	11.39	11.20	11.20	647739
2016-01-06	11.07	11.17	10.87	11.05	969408
2016-01-07	10.85	10.99	10.72	10.79	748442
2016-01-08	10.81	10.89	10.68	10.72	938659
2016-01-11	10.75	10.82	10.53	10.70	2004972
2016-01-12	11.13	11.57	11.11	11.51	1666401
2016-01-13	11.54	11.57	11.21	11.24	1199693
2016-01-14	11.27	11.50	11.27	11.40	824679
2016-01-15	11.17	11.34	10.91	11.32	1682887
2016-01-19	11.49	11.50	11.25	11.34	1244531
2016-01-20	11.20	11.63	11.06	11.41	1368551
2016-01-21	11.43	11.50	11.27	11.33	807603
2016-01-22	11.46	11.60	11.40	11.60	622469
2016-01-25	11.60	11.66	11.45	11.49	463968
2016-01-26	11.52	11.79	11.51	11.76	682303
2016-01-27	11.88	12.00	11.54	11.64	867658
2016-01-28	11.71	11.84	11.59	11.72	929990
2016-01-29	11.73	12.25	11.68	12.24	1791760
2016-02-01	12.15	12.24	12.04	12.12	954623
2016-02-02	12.04	12.12	11.97	12.02	695175
2016-02-03	12.10	12.10	11.84	12.09	673881
2016-02-04	12.04	12.18	11.88	11.96	834329
2016-02-05	11.93	11.99	11.60	11.64	899766
2016-02-08	11.60	11.60	11.17	11.33	922977
2016-02-09	11.22	11.38	10.98	11.06	1521279
2016-02-10	11.13	11.36	11.08	11.20	812893
2016-02-11	11.04	11.09	10.89	11.04	990315
2016-02-12	11.22	11.60	11.16	11.42	975971
2016-02-16	11.54	11.96	11.54	11.92	995600
2016-02-17	11.97	12.03	11.84	11.97	777426
2016-02-18	11.96	12.05	11.91	11.95	873731
2016-02-19	11.91	12.18	11.89	12.07	909276
2016-02-22	12.17	12.29	12.09	12.18	583227
2016-02-23	12.10	12.28	11.98	12.03	1265964
2016-02-24	11.88	12.30	11.83	12.22	933734
2016-02-25	12.22	12.31	12.11	12.30	1026497
2016-02-26	12.35	12.35	12.23	12.34	1048353
2016-02-29	12.33	12.38	12.18	12.24	992452
2016-03-01	12.30	12.60	12.22	12.52	1387291
2016-03-02	12.46	12.55	12.35	12.52	990742
2016-03-03	12.50	12.72	12.42	12.70	975696
2016-03-04	12.71	12.83	12.68	12.74	1007419
2016-03-07	12.68	12.94	12.65	12.92	1198595
2016-03-08	12.88	12.88	12.55	12.57	1185241
2016-03-09	12.63	12.67	12.44	12.46	838269
2016-03-10	12.50	12.55	12.22	12.31	739851
2016-03-11	12.41	12.43	12.12	12.34	1032005
2016-03-14	12.33	12.36	12.22	12.26	664418
2016-03-15	12.20	12.27	12.16	12.24	630002
2016-03-16	12.15	12.31	12.13	12.28	768798
2016-03-17	12.28	12.35	12.25	12.31	596733
2016-03-18	12.33	12.45	12.31	12.43	1835910
2016-03-21	12.13	12.15	11.66	11.91	1905770
2016-03-22	11.79	12.23	11.78	12.04	1062819
2016-03-23	12.04	12.04	11.88	11.92	1257808
2016-03-24	11.89	11.94	11.80	11.91	1056460
2016-03-28	11.98	11.98	11.87	11.91	721305
2016-03-29	11.89	12.29	11.87	12.29	1058037
2016-03-30	12.34	12.42	12.09	12.11	2828166
2016-03-31	12.07	12.14	11.96	12.05	2151805
2016-04-01	11.98	12.17	11.94	12.16	1063932
2016-04-04	12.17	12.17	12.02	12.13	642721
2016-04-05	12.03	12.09	11.87	11.92	913153
2016-04-06	11.89	12.03	11.84	12.00	1074568
2016-04-07	11.93	11.97	11.86	11.96	738389
2016-04-08	12.06	12.08	11.94	11.98	336836
2016-04-11	12.06	12.14	11.91	11.92	581580
2016-04-12	11.92	12.02	11.86	11.94	495135
2016-04-13	12.01	12.01	11.76	12.01	673551
2016-04-14	12.02	12.02	11.90	11.93	346126
2016-04-15	11.93	12.05	11.88	12.04	640082
2016-04-18	11.96	12.10	11.96	12.05	411090
2016-04-19	12.08	12.08	11.96	12.02	449991
2016-04-20	12.08	12.11	11.93	12.07	566689
2016-04-21	12.04	12.10	11.84	11.89	607203
2016-04-22	11.89	12.04	11.89	11.97	872851
2016-04-25	11.92	11.97	11.81	11.89	566662
2016-04-26	11.91	12.01	11.86	11.90	649487
2016-04-27	11.90	12.12	11.65	11.80	1022062
2016-04-28	11.77	12.00	11.73	11.95	956470
2016-04-29	11.90	11.98	11.86	11.94	1092109
2016-05-02	11.96	12.07	11.92	12.01	735891
2016-05-03	11.95	12.05	11.87	12.00	520683
2016-05-04	11.93	12.07	11.93	12.00	804782
2016-05-05	12.05	12.08	11.94	12.01	542940
2016-05-06	11.90	12.15	11.81	12.15	851123
2016-05-09	12.12	12.22	12.08	12.13	557941
2016-05-10	12.16	12.27	12.11	12.27	666715
2016-05-11	12.24	12.29	12.08	12.12	537135
2016-05-12	12.13	12.31	12.05	12.29	1058352
2016-05-13	12.29	12.32	12.10	12.12	605992
2016-05-16	12.14	12.20	12.09	12.11	504636
2016-05-17	12.08	12.17	11.95	12.05	808346
2016-05-18	12.04	12.17	11.98	12.11	1097885
2016-05-19	12.05	12.21	12.04	12.20	978473
2016-05-20	12.28	12.32	12.15	12.26	990409
2016-05-23	12.29	12.33	12.23	12.23	781461
2016-05-24	12.27	12.59	12.27	12.59	672574
2016-05-25	12.59	12.61	12.43	12.46	768366
2016-05-26	12.47	12.56	12.45	12.53	370212
2016-05-27	12.50	12.69	12.50	12.63	684924
2016-05-31	12.66	12.73	12.55	12.63	2359010
2016-06-01	12.58	12.71	12.56	12.69	908655
2016-06-02	12.67	12.79	12.64	12.75	763809
2016-06-03	12.74	12.76	12.60	12.75	1414176
2016-06-06	12.76	12.84	12.67	12.82	979465
2016-06-07	12.81	12.88	12.77	12.79	663615
2016-06-08	12.76	12.82	12.70	12.79	644708
2016-06-09	12.70	12.83	12.68	12.80	388561
2016-06-10	12.74	12.76	12.64	12.71	435521
2016-06-13	12.66	12.72	12.60	12.62	509400
2016-06-14	12.56	12.61	12.51	12.54	621515
2016-06-15	12.58	12.60	12.50	12.52	396558
2016-06-16	12.45	12.55	12.39	12.53	356485
2016-06-17	12.55	12.60	12.31	12.35	1040456
2016-06-20	12.46	12.57	12.42	12.44	697884
2016-06-21	12.47	12.53	12.40	12.48	593475
2016-06-22	12.48	12.54	12.44	12.47	647138
2016-06-23	12.58	12.65	12.48	12.53	718463
2016-06-24	12.12	12.33	12.01	12.23	1238139
2016-06-27	12.09	12.13	11.91	12.11	1183214
2016-06-28	12.16	12.30	12.08	12.25	925551
2016-06-29	12.36	12.63	12.26	12.60	1074784
2016-06-30	12.60	13.01	12.58	13.01	1912817
2016-07-01	12.99	13.05	12.93	12.99	1089195
2016-07-05	12.95	13.05	12.87	13.00	744378
2016-07-06	12.93	13.00	12.87	12.92	707663
2016-07-07	12.95	12.99	12.83	12.89	487158
2016-07-08	13.04	13.09	13.00	13.02	607707
2016-07-11	13.06	13.10	13.00	13.07	418245
2016-07-12	13.16	13.20	13.06	13.09	628465
2016-07-13	13.10	13.17	13.04	13.07	538629
2016-07-14	13.12	13.15	12.96	12.99	713844
2016-07-15	13.02	13.02	12.88	12.93	676570
2016-07-18	12.93	13.01	12.86	12.88	603526
2016-07-19	12.85	12.90	12.80	12.87	347355
2016-07-20	12.90	13.04	12.90	13.00	518393
2016-07-21	13.02	13.06	12.97	12.98	536060
2016-07-22	12.95	13.10	12.95	13.04	342729
2016-07-25	13.03	13.08	12.94	12.98	624154
2016-07-26	12.97	13.05	12.92	12.96	497031
2016-07-27	12.31	12.66	12.22	12.45	1981534
2016-07-28	12.41	12.47	12.28	12.36	1478011
2016-07-29	12.36	12.58	12.32	12.52	1629117
2016-08-01	12.52	12.57	12.44	12.53	1115597
2016-08-02	12.50	12.55	12.42	12.47	839344
2016-08-03	12.48	12.50	12.39	12.46	735264
2016-08-04	12.45	12.50	12.25	12.27	1143958
2016-08-05	12.33	12.35	12.28	12.30	983407
2016-08-08	12.27	12.34	12.13	12.17	1810998
2016-08-09	12.20	12.42	12.17	12.40	2151798
2016-08-10	12.42	12.54	12.37	12.52	873771
2016-08-11	12.57	12.62	12.45	12.47	652720
2016-08-12	12.45	12.49	12.37	12.46	737205
2016-08-15	12.45	12.53	12.45	12.46	631154
2016-08-16	12.44	12.51	12.37	12.44	914674
2016-08-17	12.46	12.51	12.42	12.47	970726
2016-08-18	12.49	12.57	12.46	12.48	727229
2016-08-19	12.45	12.56	12.43	12.49	1405593
2016-08-22	12.48	12.51	12.42	12.48	744421
2016-08-23	12.51	12.64	12.48	12.49	670077
2016-08-24	12.51	12.54	12.45	12.47	651226
2016-08-25	12.52	12.55	12.45	12.48	680458
2016-08-26	12.52	12.63	12.45	12.48	716663
2016-08-29	12.52	12.59	12.48	12.51	628083
2016-08-30	12.50	12.52	12.45	12.52	377478
2016-08-31	12.50	12.68	12.47	12.67	938515
2016-09-01	12.68	12.84	12.68	12.80	1029078
2016-09-02	12.83	12.96	12.83	12.93	852223
2016-09-06	12.96	12.99	12.84	12.97	767324
2016-09-07	13.00	13.12	12.98	13.12	1156419
2016-09-08	13.09	13.09	12.88	12.90	572148
2016-09-09	12.86	12.87	12.73	12.74	1155955
2016-09-12	12.67	12.88	12.65	12.88	912006
2016-09-13	12.75	12.80	12.60	12.61	678215
2016-09-14	12.60	12.81	12.58	12.78	755489
2016-09-15	12.77	12.92	12.76	12.91	706918
2016-09-16	12.86	12.93	12.78	12.88	1912430
2016-09-19	12.86	13.00	12.84	12.88	1134225
2016-09-20	12.94	13.01	12.80	12.85	3770383
2016-09-21	12.87	12.95	12.76	12.86	721572
2016-09-22	12.94	13.09	12.88	13.06	934546
2016-09-23	13.01	13.06	12.89	12.94	674460
2016-09-26	12.87	12.89	12.75	12.76	520935
2016-09-27	12.75	12.81	12.68	12.80	785025
2016-09-28	12.85	12.87	12.74	12.87	607702
2016-09-29	12.87	12.92	12.79	12.84	1473390
2016-09-30	12.89	13.04	12.81	13.01	1217412
2016-10-03	12.98	13.08	12.95	12.98	950985
2016-10-04	13.00	13.04	12.86	12.88	1244265
2016-10-05	12.88	12.92	12.76	12.78	943303
2016-10-06	12.78	12.80	12.68	12.72	465075
2016-10-07	12.69	12.71	12.60	12.61	787846
2016-10-10	12.67	12.78	12.64	12.64	593851
2016-10-11	12.65	12.68	12.49	12.50	1355949
2016-10-12	12.50	12.56	12.49	12.54	412362
2016-10-13	12.48	12.59	12.45	12.56	429000
2016-10-14	12.61	12.67	12.52	12.53	556233
2016-10-17	12.51	12.59	12.50	12.53	432056
2016-10-18	12.64	12.67	12.55	12.56	406102
2016-10-19	12.60	12.65	12.51	12.55	1136976
2016-10-20	12.55	12.60	12.46	12.53	722180
2016-10-21	12.50	12.54	12.44	12.51	339034
2016-10-24	12.64	12.67	12.46	12.56	1539974
2016-10-25	12.56	12.59	12.47	12.51	1463694
2016-10-26	12.55	13.32	12.55	13.31	2318546
2016-10-27	13.35	13.69	13.35	13.65	1463589
2016-10-28	13.72	13.72	13.55	13.63	751117
2016-10-31	13.66	13.75	13.62	13.70	1335143
2016-11-01	13.72	13.73	13.55	13.57	1118241
2016-11-02	13.58	13.80	13.58	13.62	876930
2016-11-03	13.60	13.65	13.53	13.56	622496
2016-11-04	13.56	13.66	13.48	13.49	518202
2016-11-07	13.64	13.71	13.60	13.56	711783
2016-11-08	13.52	13.77	13.52	13.71	682312
2016-11-09	13.58	13.92	13.50	13.89	771855
2016-11-10	14.02	14.02	13.68	13.86	1083739
2016-11-11	13.88	13.88	13.72	13.76	1001767
2016-11-14	13.72	13.81	13.63	13.76	1135449
2016-11-15	13.76	13.95	13.72	13.88	784935
2016-11-16	13.89	13.97	13.79	13.96	1122041
2016-11-17	14.00	14.17	13.96	14.02	810411
2016-11-18	14.04	14.30	13.95	14.28	1090392
2016-11-21	14.37	14.41	14.13	14.20	812034
2016-11-22	14.24	14.43	14.16	14.42	2096919
2016-11-23	14.33	14.38	14.24	14.36	1416127
2016-11-25	14.42	14.52	14.40	14.48	235791
2016-11-28	14.44	14.54	14.38	14.50	1393821
2016-11-29	14.49	14.55	14.34	14.40	904563
2016-11-30	14.43	14.45	14.27	14.28	1058989
2016-12-01	14.33	14.46	14.24	14.39	1022267
2016-12-02	14.40	14.48	14.35	14.46	662055
2016-12-05	14.58	14.61	14.50	14.59	589072
2016-12-06	14.62	14.76	14.52	14.72	863676
2016-12-07	14.73	14.93	14.62	14.90	999812
2016-12-08	14.93	15.17	14.82	15.15	1024461
2016-12-09	15.15	15.22	15.06	15.08	1041689
2016-12-12	15.04	15.04	14.81	14.89	1624761
2016-12-13	14.88	14.97	14.81	14.83	1168611
2016-12-14	14.82	14.91	14.70	14.75	783785
2016-12-15	14.79	14.87	14.72	14.78	729720
2016-12-16	14.77	14.86	14.74	14.75	2168120
2016-12-19	14.77	14.86	14.71	14.84	905186
2016-12-20	14.92	15.07	14.84	14.93	849046
2016-12-21	14.89	14.99	14.89	14.89	651226
2016-12-22	14.90	14.90	14.73	14.83	455157
2016-12-23	14.87	14.98	14.81	14.96	474804
2016-12-27	14.94	15.07	14.94	15.02	437503
2016-12-28	15.03	15.10	14.96	15.00	643639
2016-12-29	15.07	15.13	15.04	15.08	524713
2016-12-30	15.14	15.14	15.00	15.01	1057389
2017-01-03	15.11	15.11	14.82	14.88	1115804
2017-01-04	14.96	15.08	14.87	15.02	1201848
2017-01-05	14.97	15.01	14.85	14.94	2436527
2017-01-06	14.91	14.98	14.82	14.86	927380
2017-01-09	14.78	14.85	14.68	14.72	926390
2017-01-10	14.80	14.88	14.69	14.72	762756
2017-01-11	14.67	14.77	14.65	14.76	717828
2017-01-12	14.76	14.76	14.59	14.63	960363
2017-01-13	14.67	14.91	14.67	14.85	397273
2017-01-17	14.76	14.96	14.67	14.77	743924
2017-01-18	14.78	14.94	14.78	14.88	500841
2017-01-19	14.91	14.96	14.76	14.84	705955
2017-01-20	14.83	15.21	14.83	15.13	1783626
2017-01-23	15.17	15.18	14.68	14.82	1331622
2017-01-24	14.92	15.13	14.82	15.06	916803
2017-01-25	15.55	15.68	15.17	15.52	3708405
2017-01-26	15.65	15.85	15.56	15.78	1424317
2017-01-27	15.82	15.85	15.60	15.79	1187637
2017-01-30	15.80	15.85	15.48	15.64	883514
2017-01-31	15.66	15.73	15.56	15.67	837603
2017-02-01	15.77	15.81	15.47	15.55	894152
2017-02-02	15.55	15.58	15.44	15.56	793107
2017-02-03	15.64	15.83	15.59	15.81	820053
2017-02-06	15.83	15.86	15.73	15.80	668047
2017-02-07	15.85	15.98	15.83	15.93	957093
2017-02-08	15.99	16.00	15.79	15.88	1268649
2017-02-09	15.93	16.16	15.91	16.11	955512
2017-02-10	16.23	16.32	16.11	16.30	1053189
2017-02-13	16.43	16.57	16.27	16.33	1643337
2017-02-14	16.24	16.31	16.18	16.25	1032673
2017-02-15	16.24	16.34	16.21	16.32	630405
2017-02-16	16.32	16.42	16.29	16.42	617854
2017-02-17	16.39	16.42	16.32	16.41	754368
2017-02-21	16.41	16.47	16.32	16.38	957658
2017-02-22	16.41	16.43	16.32	16.38	783436
2017-02-23	16.44	16.48	16.35	16.40	757541
2017-02-24	16.37	16.41	16.32	16.40	862400
2017-02-27	16.42	16.49	16.39	16.42	1224753
2017-02-28	16.41	16.46	16.24	16.25	2088270
2017-03-01	16.43	16.49	16.36	16.41	1978755
2017-03-02	16.38	16.38	16.16	16.18	983805
2017-03-03	16.20	16.28	16.16	16.23	903161
2017-03-06	16.14	16.21	16.10	16.14	893121
2017-03-07	16.05	16.19	16.04	16.08	1041207
2017-03-08	16.10	16.10	16.03	16.06	1035162
2017-03-09	16.07	16.10	15.95	16.01	948201
2017-03-10	16.11	16.31	16.09	16.21	1017171
2017-03-13	16.17	16.25	16.12	16.20	741825
2017-03-14	16.17	16.27	16.13	16.24	577453
2017-03-15	16.30	16.47	16.28	16.39	1799480
2017-03-16	16.40	16.44	16.35	16.38	786597
2017-03-17	16.37	16.49	16.35	16.40	3051425
2017-03-20	16.44	16.44	16.26	16.28	971910
2017-03-21	16.33	16.35	15.98	16.00	1231121
2017-03-22	15.98	16.08	15.92	16.01	926952
2017-03-23	16.02	16.14	15.95	16.01	889380
2017-03-24	16.05	16.12	15.96	16.03	1131684
2017-03-27	15.88	15.99	15.78	15.97	470553
2017-03-28	15.94	16.16	15.94	16.12	636273
2017-03-29	16.12	16.30	16.05	16.28	743512
2017-03-30	16.22	16.43	16.22	16.41	1067004
2017-03-31	16.40	16.55	16.36	16.50	1160304
2017-04-03	16.52	16.54	15.92	15.99	1618632
2017-04-04	15.97	16.20	15.97	16.14	1314841
2017-04-05	16.22	16.25	16.06	16.10	1264097
2017-04-06	16.12	16.15	15.99	16.14	824778
2017-04-07	16.11	16.28	16.06	16.20	772951
2017-04-10	16.23	16.33	16.17	16.27	757651
2017-04-11	16.24	16.42	16.24	16.40	1511804
2017-04-12	16.37	16.40	16.18	16.20	895083
2017-04-13	16.19	16.27	16.08	16.08	910311
2017-04-17	16.12	16.35	16.11	16.35	894417
2017-04-18	16.30	16.49	16.21	16.45	1014318
2017-04-19	16.48	16.62	16.47	16.60	868560
2017-04-20	16.67	16.95	16.66	16.87	2133040
2017-04-21	16.86	16.91	16.70	16.80	1065588
2017-04-24	17.01	17.07	16.88	16.99	932712
2017-04-25	17.02	17.12	16.95	16.95	1288440
2017-04-26	16.90	16.99	16.56	16.88	2034688
2017-04-27	16.94	17.46	16.85	17.41	2192958
2017-04-28	17.41	17.51	17.23	17.26	1770907
2017-05-01	17.34	17.45	17.18	17.42	1209397
2017-05-02	17.42	17.50	17.32	17.39	1208200
2017-05-03	17.32	17.41	17.25	17.36	1058424
2017-05-04	17.42	17.60	17.39	17.60	924295
2017-05-05	17.64	17.84	17.58	17.73	1198514
2017-05-08	17.78	17.78	17.55	17.60	731967
2017-05-09	17.66	17.74	17.56	17.71	791023
2017-05-10	17.71	17.86	17.64	17.84	860276
2017-05-11	17.80	18.00	17.72	17.96	1021812
2017-05-12	17.93	18.08	17.89	18.05	1178831
2017-05-15	18.10	18.21	18.06	18.16	1552185
2017-05-16	18.22	18.22	18.09	18.15	1418046
2017-05-17	17.96	18.18	17.87	18.08	2316501
2017-05-18	18.08	18.26	17.97	18.14	1034961
2017-05-19	18.22	18.47	18.18	18.45	1880660
2017-05-22	18.52	18.83	18.45	18.80	1401745
2017-05-23	18.80	18.99	18.73	18.89	1317267
2017-05-24	19.01	19.13	18.97	19.04	1449135
2017-05-25	19.09	19.23	19.07	19.22	1795252
2017-05-26	19.22	19.34	19.09	19.15	1551084
2017-05-30	19.11	19.13	18.48	18.81	3523556
2017-05-31	18.78	19.30	18.78	19.14	11903197
2017-06-01	19.22	19.23	18.63	18.90	2488277
2017-06-02	18.92	19.27	18.92	19.14	1766418
2017-06-05	19.14	19.16	19.02	19.03	1114850
2017-06-06	18.93	19.06	18.85	18.88	1052887
2017-06-07	18.90	18.96	18.74	18.86	1707066
2017-06-08	18.88	18.98	18.68	18.95	932175
2017-06-09	18.96	18.98	18.72	18.88	929506
2017-06-12	18.89	19.06	18.88	19.00	1265807
2017-06-13	19.03	19.15	18.97	19.14	1706404
2017-06-14	19.21	19.37	19.13	19.21	1359380
2017-06-15	19.00	19.26	18.92	19.24	1331075
2017-06-16	19.08	19.27	19.08	19.24	2379798
2017-06-19	19.31	19.40	19.26	19.40	968199
2017-06-20	19.40	19.44	19.18	19.23	1226549
2017-06-21	19.22	19.23	18.94	18.97	1137892
2017-06-22	18.90	18.94	18.51	18.57	1954462
2017-06-23	18.58	18.74	18.54	18.67	1495127
2017-06-26	18.71	18.71	18.52	18.60	1023644
2017-06-27	18.57	18.59	18.30	18.30	1285409
2017-06-28	18.40	18.42	18.20	18.25	1615527
2017-06-29	18.24	18.24	17.81	17.96	1814568
2017-06-30	18.03	18.18	18.00	18.09	1501699
2017-07-03	18.19	18.19	17.90	17.90	1038105
2017-07-05	17.90	18.22	17.73	18.16	2305782
2017-07-06	18.01	18.15	17.87	17.90	2099963
2017-07-07	17.96	18.25	17.88	18.19	1040899
2017-07-10	18.16	18.19	18.04	18.14	1262299
2017-07-11	18.12	18.22	18.01	18.12	894024
2017-07-12	18.22	18.40	18.22	18.32	1061619
2017-07-13	18.31	18.31	18.08	18.17	632567
2017-07-14	18.18	18.28	18.13	18.13	524038
2017-07-17	18.13	18.21	18.04	18.16	948057
2017-07-18	18.13	18.38	18.10	18.37	964212
2017-07-19	18.16	18.43	18.16	18.39	747549
2017-07-20	18.40	18.44	18.31	18.34	572004
2017-07-21	18.29	18.49	18.24	18.39	443256
2017-07-24	18.39	18.56	18.36	18.45	756267
2017-07-25	18.49	18.60	18.35	18.49	1780359
2017-07-26	18.56	19.51	18.50	19.33	1835466
2017-07-27	19.43	19.50	19.08	19.23	1311012
2017-07-28	19.23	19.40	19.23	19.35	807642
2017-07-31	19.43	19.48	19.29	19.29	1089722
2017-08-01	19.41	19.45	19.31	19.32	965587
2017-08-02	19.36	19.36	19.15	19.33	1329108
2017-08-03	19.33	19.57	19.32	19.56	1061264
2017-08-04	19.56	19.62	19.47	19.51	841189
2017-08-07	19.56	19.69	19.49	19.57	1070590
2017-08-08	19.60	19.84	19.57	19.69	1372113
2017-08-09	19.70	19.70	19.56	19.60	1274492
2017-08-10	19.53	19.54	19.27	19.36	875801
2017-08-11	19.23	19.54	19.07	19.32	1303161
2017-08-14	19.49	19.67	19.44	19.56	1357877
2017-08-15	19.56	19.63	19.39	19.53	939078
2017-08-16	19.56	19.72	19.56	19.64	907254
2017-08-17	19.60	19.75	19.55	19.55	821549
2017-08-18	19.53	19.58	19.40	19.40	1008528
2017-08-21	19.42	19.63	19.38	19.62	660327
2017-08-22	19.67	19.90	19.65	19.89	608251
2017-08-23	19.81	19.90	19.76	19.82	546853
2017-08-24	19.96	19.98	19.80	19.84	459807
2017-08-25	19.89	19.99	19.82	19.89	561289
2017-08-28	19.98	19.98	19.85	19.92	1317870
2017-08-29	19.83	19.92	19.66	19.68	1191989
2017-08-30	19.65	19.65	19.31	19.46	1381495
2017-08-31	19.51	19.75	19.39	19.74	1240501
2017-09-01	19.77	19.79	19.66	19.75	1072044
2017-09-05	19.72	19.79	19.62	19.70	1012920
2017-09-06	19.75	19.76	19.54	19.75	1139663
2017-09-07	19.74	19.82	19.65	19.78	913596
2017-09-08	19.73	19.86	19.59	19.84	1029064
2017-09-11	19.92	19.96	19.76	19.80	1122277
2017-09-12	19.82	19.82	19.66	19.68	834234
2017-09-13	19.69	19.70	19.51	19.52	1135242
2017-09-14	19.52	19.78	19.48	19.76	1134675
2017-09-15	19.66	19.77	19.52	19.56	1337051
2017-09-18	19.60	19.60	19.41	19.48	819391
2017-09-19	19.48	19.67	19.43	19.64	983043
2017-09-20	19.63	19.76	19.63	19.74	861678
2017-09-21	19.73	19.80	19.70	19.76	571239
2017-09-22	19.78	19.98	19.78	19.88	939361
2017-09-25	19.91	19.96	19.83	19.96	701167
2017-09-26	19.96	20.32	19.96	20.27	1046315
2017-09-27	20.29	20.44	20.14	20.24	967151
2017-09-28	20.18	20.34	20.04	20.34	1161022
2017-09-29	20.30	20.54	20.28	20.51	1276152
2017-10-02	20.53	20.57	20.24	20.32	1160709
2017-10-03	20.36	20.51	20.28	20.50	1021401
2017-10-04	20.48	20.60	20.36	20.54	1460706
2017-10-05	20.57	20.60	20.46	20.51	715441
2017-10-06	20.47	20.84	20.37	20.83	1752189
2017-10-09	20.88	20.92	20.77	20.90	8563497
2017-10-10	21.00	21.06	20.88	21.04	902009
2017-10-11	21.05	21.19	21.02	21.10	1256481
2017-10-12	21.10	21.30	21.10	21.15	975458
2017-10-13	21.22	21.27	21.09	21.16	862832
2017-10-16	21.14	21.46	21.03	21.19	816347
2017-10-17	21.20	21.29	21.16	21.25	1166780
2017-10-18	21.28	21.32	21.16	21.18	952587
2017-10-19	21.15	21.20	21.06	21.18	1017420
2017-10-20	21.22	21.24	21.16	21.20	1002316
2017-10-23	21.22	21.28	21.14	21.16	1300545
2017-10-24	21.13	21.19	20.84	20.96	1465402
2017-10-25	20.75	20.75	19.48	19.60	3606437
2017-10-26	19.60	19.65	19.52	19.57	2692361
2017-10-27	19.60	19.60	19.25	19.31	1821237
2017-10-30	19.38	19.48	19.19	19.21	1572691
2017-10-31	19.19	19.54	19.03	19.52	1653963
2017-11-01	19.56	19.62	19.25	19.42	1533901
2017-11-02	19.43	19.87	19.43	19.87	1137755
2017-11-03	19.90	20.18	19.88	20.12	1112793
2017-11-06	20.08	20.20	19.95	20.05	1179994
2017-11-07	20.11	20.29	20.04	20.16	1553766
2017-11-08	20.20	20.20	20.01	20.01	669852
2017-11-09	19.95	20.08	19.75	19.88	667995
2017-11-10	19.85	20.00	19.83	20.00	693810
2017-11-13	19.94	20.17	19.84	20.15	1151633
2017-11-14	20.13	20.33	20.04	20.13	877812
2017-11-15	20.05	20.12	19.95	19.97	1001344
2017-11-16	20.04	20.24	19.95	20.14	1096960
2017-11-17	20.12	20.23	19.98	20.00	1092379
2017-11-20	20.06	20.11	19.96	20.08	631887
2017-11-21	20.15	20.19	20.01	20.18	1085784
2017-11-22	20.19	20.21	20.02	20.14	689789
2017-11-24	20.19	20.24	20.04	20.10	318710
2017-11-27	20.10	20.32	20.10	20.11	906727
2017-11-28	20.13	20.23	20.07	20.16	1708051
2017-11-29	20.12	20.52	20.07	20.49	1323801
2017-11-30	20.46	20.77	20.37	20.60	1820911
2017-12-01	20.59	20.77	20.31	20.76	891247
2017-12-04	20.89	20.96	20.48	20.49	1591164
2017-12-05	20.56	20.59	20.25	20.54	1194558
2017-12-06	20.20	20.58	20.18	20.52	1609251
2017-12-07	20.51	20.79	20.39	20.65	1227827
2017-12-08	20.66	20.68	20.43	20.44	950346
2017-12-11	20.46	20.50	20.06	20.15	2088859
2017-12-12	20.16	20.28	20.01	20.13	3512841
2017-12-13	20.11	20.53	20.04	20.35	1502874
2017-12-14	20.36	20.49	20.28	20.31	1415956
2017-12-15	20.38	20.93	20.38	20.81	2891103
2017-12-18	20.80	20.94	20.61	20.82	1231593
2017-12-19	20.75	20.94	20.72	20.85	1444164
2017-12-20	20.88	21.02	20.79	20.96	996833
2017-12-21	21.00	21.08	20.82	20.83	799114
2017-12-22	20.86	20.86	20.56	20.64	1019976
2017-12-26	20.64	20.86	20.58	20.74	407171
2017-12-27	20.76	20.88	20.70	20.80	696082
2017-12-28	20.89	20.92	20.65	20.70	711987
2017-12-29	20.71	20.84	20.62	20.68	1283339
2018-01-02	20.82	20.83	20.53	20.73	1621624
2018-01-03	20.64	20.84	20.57	20.66	1378890
2018-01-04	20.74	21.08	20.67	21.04	2834831
2018-01-05	21.05	21.08	20.79	20.94	1163911
2018-01-08	20.89	21.19	20.82	21.15	1878993
2018-01-09	21.14	21.21	21.01	21.17	1320063
2018-01-10	21.09	21.13	20.89	20.97	1101017
2018-01-11	20.98	21.20	20.95	21.20	794463
2018-01-12	21.27	21.27	21.13	21.16	958855
2018-01-16	21.28	21.44	21.08	21.11	1428963
2018-01-17	21.13	21.28	21.12	21.20	1167590
2018-01-18	21.20	21.30	21.12	21.16	883608
2018-01-19	21.21	21.34	21.13	21.28	863658
2018-01-22	21.28	21.40	21.16	21.28	1296362
2018-01-23	21.24	21.35	21.08	21.28	1178635
2018-01-24	21.68	23.02	21.68	22.44	3173370
2018-01-25	22.64	22.65	22.04	22.44	1599345
2018-01-26	22.53	22.53	22.30	22.49	1374142
2018-01-29	22.44	22.58	22.32	22.33	1120731
2018-01-30	22.26	22.42	21.91	22.09	1581421
2018-01-31	22.22	22.36	21.88	21.93	2220549
2018-02-01	21.92	21.96	21.65	21.85	1203291
2018-02-02	21.71	21.75	21.41	21.42	1578024
2018-02-05	21.40	21.44	20.79	20.80	1907070
2018-02-06	20.53	20.97	20.26	20.83	1850863
2018-02-07	20.78	21.36	20.67	21.11	1557351
2018-02-08	21.20	21.20	20.20	20.20	1758530
2018-02-09	20.42	20.65	19.87	20.37	1985820
2018-02-12	20.58	21.01	20.53	20.92	2464848
2018-02-13	20.91	21.08	20.82	20.97	1511282
2018-02-14	20.91	21.48	20.85	21.42	1576937
2018-02-15	21.56	21.68	21.46	21.67	1864755
2018-02-16	21.64	22.27	21.64	22.17	1686809
2018-02-20	22.03	22.31	21.89	22.20	1982684
2018-02-21	22.19	22.33	22.02	22.21	2921202
2018-02-22	22.22	22.54	22.22	22.39	2099787
2018-02-23	22.45	22.75	22.21	22.75	2311587
2018-02-26	22.85	22.85	22.59	22.85	1262409
2018-02-27	22.84	22.88	22.51	22.63	2081513
2018-02-28	22.63	22.70	22.34	22.34	2287716
2018-03-01	22.36	22.38	21.86	21.98	1606842
2018-03-02	21.87	22.10	21.79	22.07	1119015
2018-03-05	22.00	22.41	21.90	22.33	1427629
2018-03-06	22.36	22.77	22.33	22.77	2930458
2018-03-07	22.58	23.23	22.56	23.20	2740140
2018-03-08	23.28	23.44	22.99	23.21	1126289
2018-03-09	23.25	23.52	23.23	23.50	968256
2018-03-12	23.56	23.56	23.35	23.48	844841
2018-03-13	23.48	23.56	23.17	23.21	818984
2018-03-14	23.25	23.27	22.92	22.98	1047048
2018-03-15	22.94	23.06	22.74	22.81	786156
2018-03-16	22.84	22.94	22.67	22.87	2377388
2018-03-19	22.88	23.09	22.77	22.88	1118250
2018-03-20	22.86	23.14	22.86	23.10	562457
2018-03-21	23.09	23.23	22.94	23.02	826213
2018-03-22	22.90	23.03	22.53	22.54	1056197
2018-03-23	22.43	22.74	22.23	22.24	931848
2018-03-26	22.53	22.99	22.46	22.94	1180719
2018-03-27	23.00	23.08	22.31	22.41	1156293
2018-03-28	22.41	22.61	22.24	22.43	754870
2018-03-29	22.57	22.87	22.41	22.68	1254388
2018-04-02	22.67	22.82	22.04	22.23	976745
2018-04-03	22.36	22.69	22.35	22.59	1373987
2018-04-04	22.35	22.91	22.34	22.85	2318978
2018-04-05	22.99	23.00	22.76	22.80	860890
2018-04-06	22.67	22.77	22.13	22.33	1258373
2018-04-09	22.46	22.76	22.42	22.53	1839262
2018-04-10	22.79	22.95	22.65	22.81	2380216
2018-04-11	22.69	22.83	22.57	22.71	835490
2018-04-12	22.76	22.91	22.73	22.81	668497
2018-04-13	22.92	22.93	22.68	22.80	656662
2018-04-16	23.00	23.40	22.90	23.40	2300424
2018-04-17	23.56	24.11	23.44	23.98	3778933
2018-04-18	24.00	24.07	23.59	23.84	1177510
2018-04-19	23.80	23.83	23.47	23.48	1327630
2018-04-20	23.40	23.45	23.10	23.18	1686001
2018-04-23	23.18	23.32	22.95	23.00	1654629
2018-04-24	23.11	23.19	22.39	22.52	1933839
2018-04-25	22.37	22.51	21.66	21.93	2338960
2018-04-26	21.83	22.07	21.73	21.84	1434235
2018-04-27	21.84	21.93	21.71	21.80	815865
2018-04-30	21.84	22.01	21.56	21.56	1310775
2018-05-01	21.52	21.74	21.40	21.70	922167
2018-05-02	21.72	21.73	21.49	21.56	1269634
2018-05-03	21.55	21.77	21.39	21.59	1236267
2018-05-04	21.54	22.08	21.44	22.02	846504
2018-05-07	22.05	22.33	21.95	22.25	1116643
2018-05-08	22.20	22.28	22.09	22.12	1028756
2018-05-09	22.15	22.27	21.92	22.06	1152994
2018-05-10	22.10	22.22	22.06	22.10	887422
2018-05-11	22.07	22.58	22.07	22.47	2096752
2018-05-14	22.48	22.52	22.31	22.35	975768
2018-05-15	22.21	22.32	22.09	22.28	750334
2018-05-16	22.32	22.42	22.22	22.25	690930
2018-05-17	22.31	22.36	22.16	22.22	924819
2018-05-18	22.26	22.42	22.24	22.27	1372412
2018-05-21	22.42	22.60	22.41	22.59	703712
2018-05-22	22.64	22.64	22.23	22.25	783677
2018-05-23	22.19	22.27	22.06	22.27	931450
2018-05-24	22.27	22.40	22.21	22.36	649881
2018-05-25	22.35	22.44	22.25	22.28	572773
2018-05-29	22.14	22.59	22.07	22.37	1128784
2018-05-30	22.48	22.88	22.48	22.71	1904341
2018-05-31	22.68	22.74	22.12	22.12	1314076
2018-06-01	22.26	22.37	22.04	22.23	1204141
2018-06-04	22.58	23.01	22.58	22.84	1948891
2018-06-05	22.87	23.11	22.82	23.04	849588
2018-06-06	23.08	23.36	23.05	23.36	1059943
2018-06-07	23.40	23.59	23.38	23.47	1200555
2018-06-08	23.52	23.65	23.32	23.47	978401
2018-06-11	23.47	23.59	23.16	23.22	1032711
2018-06-12	23.25	23.46	23.24	23.46	957093
2018-06-13	23.52	23.62	23.04	23.04	1083305
2018-06-14	23.12	23.25	22.96	23.23	955694
2018-06-15	23.22	23.44	23.00	23.39	1670717
2018-06-18	23.24	23.59	23.04	23.52	1505916
2018-06-19	23.36	23.48	23.16	23.43	1023403
2018-06-20	23.43	23.54	23.28	23.31	570723
2018-06-21	23.31	23.40	23.14	23.30	480703
2018-06-22	23.37	23.47	23.13	23.29	1290849
2018-06-25	23.27	23.28	22.96	23.17	846074
2018-06-26	23.22	23.43	23.12	23.13	720675
2018-06-27	23.23	23.28	23.00	23.02	828204
2018-06-28	23.05	23.41	22.96	23.32	1500266
2018-06-29	23.47	23.53	23.35	23.37	1396597
2018-07-02	23.35	23.64	23.15	23.61	1060530
2018-07-03	23.65	23.67	23.39	23.48	497173
2018-07-05	23.60	23.65	23.31	23.62	1766522
2018-07-06	23.62	24.12	23.62	23.97	769983
2018-07-09	24.05	24.50	24.05	24.44	1265370
2018-07-10	24.47	24.47	24.29	24.44	1116771
2018-07-11	24.33	24.66	24.27	24.48	1054669
2018-07-12	24.62	24.87	24.50	24.82	940686
2018-07-13	24.82	24.94	24.54	24.55	960927
2018-07-16	24.52	24.64	24.40	24.46	919860
2018-07-17	24.43	24.50	24.26	24.41	822406
2018-07-18	24.40	24.68	24.31	24.67	822953
2018-07-19	24.60	24.80	24.58	24.67	931167
2018-07-20	24.62	24.89	24.55	24.83	765517
2018-07-23	24.80	25.10	24.79	24.91	1022748
2018-07-24	24.91	24.96	24.45	24.63	1164195
2018-07-25	24.47	24.90	24.17	24.82	1360912
2018-07-26	24.81	24.97	24.65	24.93	1342953
2018-07-27	24.99	25.09	24.63	24.80	931340
2018-07-30	24.78	24.82	24.17	24.22	1013409
2018-07-31	24.31	24.62	24.23	24.42	1006371
2018-08-01	24.43	24.93	24.43	24.91	830929
2018-08-02	24.85	25.43	24.85	25.15	960772
2018-08-03	25.14	25.21	24.81	25.05	866112
2018-08-06	25.08	25.43	24.88	25.28	1105996
2018-08-07	25.33	25.43	25.01	25.05	698616
2018-08-08	25.05	25.10	24.91	24.94	572370
2018-08-09	24.98	25.11	24.87	24.89	601560
2018-08-10	24.83	25.19	24.75	24.99	397833
2018-08-13	25.04	25.39	24.89	24.96	517344
2018-08-14	25.05	25.31	24.97	25.22	456018
2018-08-15	25.09	25.24	24.96	25.19	567605
2018-08-16	25.33	25.49	25.16	25.41	577127
2018-08-17	25.41	25.56	25.31	25.42	847905
2018-08-20	25.50	25.62	25.42	25.54	685100
2018-08-21	25.55	25.77	25.50	25.64	1003061
2018-08-22	25.60	25.83	25.55	25.71	747045
2018-08-23	25.68	25.85	25.57	25.84	866580
2018-08-24	25.88	26.11	25.85	26.03	714964
2018-08-27	26.12	26.45	26.11	26.44	1151412
2018-08-28	26.57	26.66	26.33	26.48	964696
2018-08-29	26.49	26.65	26.42	26.56	713547
2018-08-30	26.58	26.77	26.50	26.68	887505
2018-08-31	26.63	26.76	26.56	26.70	982678
2018-09-04	26.68	26.90	26.60	26.89	734980
2018-09-05	26.82	26.94	26.62	26.85	1029348
2018-09-06	26.84	27.25	26.84	27.17	728820
2018-09-07	27.14	27.48	27.12	27.35	908588
2018-09-10	27.47	27.68	27.41	27.64	1024281
2018-09-11	27.68	27.97	27.57	27.84	1757130
2018-09-12	27.88	28.36	27.84	28.21	1582229
2018-09-13	28.36	28.44	28.15	28.32	1177114
2018-09-14	28.32	28.38	28.08	28.19	1996159
2018-09-17	28.20	28.27	27.94	28.12	1493455
2018-09-18	28.13	28.62	28.13	28.52	1549280
2018-09-19	28.44	28.44	27.67	27.76	2978768
2018-09-20	27.90	27.94	27.72	27.89	1906524
2018-09-21	27.99	28.12	27.76	27.78	5266872
2018-09-24	27.78	27.78	27.40	27.44	2317603
2018-09-25	27.53	27.78	27.34	27.77	2414299
2018-09-26	27.56	27.57	26.75	26.81	4914218
2018-09-27	26.88	26.88	26.28	26.34	4365771
2018-09-28	26.25	27.01	26.05	26.97	57655397
2018-10-01	27.07	27.11	26.13	26.23	3356394
2018-10-02	26.36	26.69	26.29	26.42	3246842
2018-10-03	26.47	26.60	26.12	26.14	2610364
2018-10-04	25.94	26.32	25.89	26.24	1978105
2018-10-05	26.33	26.58	26.23	26.35	2192015
2018-10-08	26.28	26.39	25.90	26.19	1886598
2018-10-09	26.19	26.55	26.17	26.27	1820688
2018-10-10	26.20	26.21	25.15	25.17	2397390
2018-10-11	25.08	25.21	24.64	24.69	2168457
2018-10-12	25.01	25.09	24.61	24.96	2487784
2018-10-15	24.93	25.21	24.72	25.03	1493223
2018-10-16	25.20	25.60	25.05	25.58	2115357
2018-10-17	25.63	25.76	25.30	25.50	1644385
2018-10-18	25.46	25.63	25.04	25.11	1731919
2018-10-19	25.23	25.54	25.16	25.28	1766247
2018-10-22	25.37	25.57	25.25	25.33	1270858
2018-10-23	24.96	25.28	24.66	25.08	2554706
2018-10-24	25.56	26.08	25.07	25.46	3331010
2018-10-25	25.53	25.53	24.83	25.22	2536420
2018-10-26	24.90	25.48	24.74	25.32	3328805
2018-10-29	25.64	26.05	25.20	25.52	2474775
2018-10-30	25.57	25.93	25.45	25.90	3223854
2018-10-31	26.11	26.63	26.03	26.31	2624645
2018-11-01	26.28	26.39	26.06	26.11	3649756
2018-11-02	26.26	26.52	26.04	26.38	2785788
2018-11-05	26.36	26.49	26.16	26.41	2049367
2018-11-06	26.47	26.49	26.28	26.36	2055273
2018-11-07	26.56	27.40	26.42	27.22	2015451
2018-11-08	27.25	27.56	27.19	27.56	1955576
2018-11-09	27.44	27.59	27.02	27.28	1897922
2018-11-12	27.25	27.37	26.79	26.83	1465373
2018-11-13	26.92	26.96	26.51	26.64	1488341
2018-11-14	26.77	26.92	26.52	26.67	1367129
2018-11-15	26.52	27.13	26.35	27.06	1694952
2018-11-16	26.94	27.56	26.88	27.48	6931707
2018-11-19	27.48	27.55	27.06	27.28	4092543
2018-11-20	27.08	27.32	26.94	26.98	1634676
2018-11-21	27.07	27.18	26.76	26.80	1660545
2018-11-23	26.65	26.91	26.57	26.67	704391
2018-11-26	26.89	27.16	26.79	27.16	1500741
2018-11-27	27.12	27.47	27.04	27.46	1488307
2018-11-28	27.50	28.25	27.50	28.21	1885907
2018-11-29	28.15	28.44	27.98	28.33	1338486
2018-11-30	28.38	28.54	28.23	28.25	2279486
2018-12-03	28.49	28.53	27.72	28.35	2615305
2018-12-04	28.37	28.63	27.75	27.78	3013803
2018-12-06	26.76	27.26	25.57	26.20	4462233
2018-12-07	26.15	26.41	25.32	25.44	2061974
2018-12-10	25.44	25.57	24.96	25.50	1716759
2018-12-11	25.98	25.98	25.24	25.49	1494975
2018-12-12	25.63	26.03	25.51	25.52	1711609
2018-12-13	25.47	25.52	24.37	25.05	2478339
2018-12-14	24.67	25.14	24.25	24.40	2489092
2018-12-17	24.38	24.45	23.78	23.90	1623855
2018-12-18	24.07	24.26	23.62	23.81	1952874
2018-12-19	23.82	24.44	23.41	23.53	1654183
2018-12-20	23.45	23.65	23.17	23.41	2852602
2018-12-21	23.43	23.91	22.89	23.07	3757294
2018-12-24	23.00	23.10	22.51	22.53	896328
2018-12-26	22.63	23.48	22.50	23.46	1688568
2018-12-27	23.20	23.89	23.01	23.89	1478787
2018-12-28	23.93	24.07	23.53	23.78	1975228
2018-12-31	23.95	24.17	23.77	24.07	1632996
2019-01-02	23.83	23.89	23.28	23.85	1723479
2019-01-03	23.77	23.86	23.24	23.57	1710073
2019-01-04	23.85	24.41	23.68	24.33	978744
2019-01-07	24.27	24.67	24.27	24.40	1264846
2019-01-08	24.65	24.89	24.22	24.84	1791366
2019-01-09	25.02	25.44	24.81	25.34	1568985
2019-01-10	25.34	25.79	25.20	25.77	1229301
2019-01-11	25.67	25.83	25.45	25.53	1137304
2019-01-14	25.33	25.63	25.10	25.58	2303076
2019-01-15	25.69	25.84	25.47	25.73	993454
2019-01-16	25.70	25.80	25.26	25.43	2180302
2019-01-17	25.35	25.62	25.11	25.27	1421466
2019-01-18	25.33	25.87	25.32	25.79	1588755
2019-01-22	25.84	26.07	25.33	25.60	3242400
2019-01-23	24.19	24.80	23.38	24.80	8977587
2019-01-24	24.71	25.20	24.27	25.19	3728731
2019-01-25	25.35	25.79	25.17	25.42	3039985
2019-01-28	25.22	25.35	24.75	24.91	1609852
2019-01-29	25.03	25.05	24.58	24.62	1664949
2019-01-30	24.63	24.82	24.31	24.69	2720511
2019-01-31	24.69	25.01	24.61	24.83	2190456
2019-02-01	24.93	25.17	24.75	24.95	3370084
2019-02-04	24.91	24.95	24.53	24.61	2520097
2019-02-05	24.67	25.12	24.57	25.10	1879051
2019-02-06	25.07	25.10	24.78	24.93	1216537
2019-02-07	24.75	25.10	24.71	25.00	1374640
2019-02-08	24.92	25.24	24.87	25.24	1635816
2019-02-11	25.31	25.55	25.27	25.52	2483901
2019-02-12	25.65	26.01	25.63	25.99	2136997
2019-02-13	26.03	26.27	25.99	26.25	2827306
2019-02-14	26.05	26.52	26.05	26.45	2487454
2019-02-15	26.69	26.91	26.63	26.74	6211887
2019-02-19	26.75	26.77	26.28	26.47	2137432
2019-02-20	26.47	26.52	26.09	26.23	1590162
2019-02-21	26.22	26.48	26.03	26.41	1184290
2019-02-22	26.43	26.50	26.27	26.29	2161060
2019-02-25	26.25	26.47	26.11	26.11	1907899
2019-02-26	26.13	26.45	26.09	26.11	1287397
2019-02-27	26.01	26.26	25.92	26.19	824019
2019-02-28	26.19	26.48	26.08	26.44	1637472
2019-03-01	26.63	26.65	26.31	26.52	1616302
2019-03-04	26.69	26.93	26.49	26.87	2316066
2019-03-05	26.83	27.05	26.83	26.84	1370535
2019-03-06	26.80	26.97	26.69	26.81	1295031
2019-03-07	26.73	26.80	26.57	26.65	1786605
2019-03-08	26.51	26.75	26.45	26.74	1206444
2019-03-11	26.77	27.17	26.75	27.13	2977519
2019-03-12	27.20	27.26	27.04	27.12	1501143
2019-03-13	27.26	27.40	27.15	27.37	1383175
2019-03-14	27.35	27.47	27.16	27.35	1646371
2019-03-15	27.09	27.31	26.91	26.97	3081735
2019-03-18	26.99	27.35	26.99	27.33	1152475
2019-03-19	27.37	27.41	27.13	27.22	1216239
2019-03-20	27.15	27.18	26.85	27.03	1491066
2019-03-21	26.99	27.43	26.94	27.39	743995
2019-03-22	27.29	27.34	26.91	26.92	997795
2019-03-25	26.90	27.22	26.82	27.05	1406881
2019-03-26	27.11	27.39	27.04	27.33	1019722
2019-03-27	27.33	27.55	27.27	27.47	1274646
2019-03-28	27.55	27.83	27.41	27.79	865981
2019-03-29	27.83	27.91	27.67	27.75	1867183
2019-04-01	27.89	28.01	27.75	27.97	1006702
2019-04-02	28.00	28.01	27.78	27.91	1131315
2019-04-03	28.02	28.26	27.97	28.11	736584
2019-04-04	28.12	28.13	27.63	27.80	908440
2019-04-05	27.85	27.94	27.70	27.83	1066132
2019-04-08	27.79	27.88	27.59	27.87	893904
2019-04-09	27.79	27.89	27.72	27.78	490264
2019-04-10	27.80	27.96	27.77	27.89	598891
2019-04-11	28.01	28.39	27.94	28.27	1404504
2019-04-12	28.33	28.65	28.29	28.62	1690845
2019-04-15	28.70	28.90	28.67	28.71	1094571
2019-04-16	28.81	28.85	28.67	28.77	810289
2019-04-17	28.81	28.88	28.54	28.63	832596
2019-04-18	28.60	28.93	28.60	28.87	1042960
2019-04-22	28.87	29.02	28.69	28.97	819522
2019-04-23	29.02	29.27	28.96	29.17	2023696
2019-04-24	27.90	27.93	26.08	26.23	7598847
2019-04-25	26.24	26.38	25.85	26.07	4557061
2019-04-26	26.23	26.23	25.90	26.07	2022937
2019-04-29	26.07	26.12	25.80	25.93	1738774
2019-04-30	25.98	26.00	25.65	25.78	2223771
2019-05-01	25.79	25.79	24.69	24.76	3028558
2019-05-02	24.77	25.17	24.59	25.01	5215230
2019-05-03	25.09	25.49	24.85	25.24	2401816
2019-05-06	24.92	25.12	24.82	25.05	1341637
2019-05-07	24.83	24.93	24.35	24.50	2516166
2019-05-08	24.45	24.65	24.39	24.42	2147974
2019-05-09	24.25	24.42	23.79	24.32	1963038
2019-05-10	24.23	24.36	23.85	24.29	1952083
2019-05-13	23.93	24.01	23.64	23.80	1581285
2019-05-14	23.90	24.24	23.90	24.09	1558569
2019-05-15	23.86	24.27	23.81	24.21	1082127
2019-05-16	24.28	24.61	24.25	24.60	1588965
2019-05-17	24.39	24.86	24.37	24.59	2189559
2019-05-20	24.49	24.71	24.49	24.68	1313745
2019-05-21	24.84	25.07	24.80	25.03	1135443
2019-05-22	25.01	25.27	24.93	25.00	1216542
2019-05-23	24.85	24.85	24.33	24.57	1586815
2019-05-24	24.75	24.85	24.55	24.69	833182
2019-05-28	24.77	24.86	24.31	24.39	2781375
2019-05-29	24.26	24.65	24.16	24.61	1608820
2019-05-30	24.67	25.19	24.64	25.15	1445169
2019-05-31	24.89	25.27	24.85	25.05	2027415
2019-06-03	25.01	25.29	24.75	24.88	2542572
2019-06-04	24.95	25.34	24.90	25.31	1231263
2019-06-05	25.44	25.47	25.06	25.33	1285359
2019-06-06	25.32	25.43	25.07	25.31	1112593
2019-06-07	25.47	25.87	25.33	25.66	1411107
2019-06-10	25.77	25.91	25.45	25.48	1144153
2019-06-11	25.53	25.55	24.90	25.03	1398111
2019-06-12	25.05	25.27	25.05	25.19	1222684
2019-06-13	25.27	25.37	25.07	25.17	822859
2019-06-14	25.13	25.19	24.92	25.10	1033195
2019-06-17	25.15	25.31	24.97	24.99	848367
2019-06-18	25.07	25.29	25.07	25.13	1528423
2019-06-19	25.11	25.29	25.00	25.23	1449702
2019-06-20	25.33	25.50	25.19	25.31	1913527
2019-06-21	25.23	25.24	25.01	25.05	2004571
2019-06-24	24.95	25.13	24.40	24.43	2004859
2019-06-25	24.45	24.58	24.23	24.43	2269963
2019-06-26	23.19	23.62	22.67	23.61	10637826
2019-06-27	23.61	24.58	23.60	24.42	6194535
2019-06-28	24.41	24.41	23.54	23.91	5453001
2019-07-01	24.07	24.38	24.01	24.16	1765083
2019-07-02	24.15	24.71	24.15	24.45	2799556
2019-07-03	24.57	24.83	24.55	24.71	1054281
2019-07-05	24.67	24.81	24.53	24.79	1190928
2019-07-08	24.73	24.80	24.48	24.71	1880562
2019-07-09	24.61	24.70	24.41	24.68	1126294
2019-07-10	24.66	25.00	24.66	24.82	1438014
2019-07-11	24.85	24.92	24.66	24.85	781236
2019-07-12	24.87	25.04	24.61	24.97	994059
2019-07-15	24.97	25.24	24.93	25.11	1036366
2019-07-16	25.09	25.40	25.09	25.18	1228327
2019-07-17	25.19	25.49	25.14	25.20	1259790
2019-07-18	25.18	25.40	25.13	25.27	1008948
2019-07-19	25.38	25.40	25.19	25.21	1416459
2019-07-22	25.21	25.52	25.07	25.35	1729371
2019-07-23	25.49	25.56	25.19	25.43	2863768
2019-07-24	25.02	25.02	22.53	22.77	13406073
2019-07-25	22.46	23.11	22.04	22.68	3725842
2019-07-26	22.79	23.00	22.00	22.84	3811000
2019-07-29	22.84	23.13	22.48	22.59	1771584
2019-07-30	22.53	22.86	22.41	22.67	2447230
2019-07-31	22.67	22.80	22.27	22.35	1479465
2019-08-01	22.38	22.72	22.01	22.05	2849605
2019-08-02	21.95	22.09	21.71	22.01	2752912
2019-08-05	21.67	21.82	21.25	21.43	3392133
2019-08-06	21.55	21.98	21.44	21.67	4066771
2019-08-07	21.48	21.90	21.20	21.74	3405718
2019-08-08	21.95	22.17	21.78	22.14	1849930
2019-08-09	22.15	22.25	21.95	21.95	1120689
2019-08-12	21.85	21.93	21.48	21.67	1481484
2019-08-13	21.53	21.91	21.51	21.71	1235829
2019-08-14	21.44	21.69	21.35	21.47	2311042
2019-08-15	21.56	21.74	21.42	21.70	1564689
2019-08-16	21.84	22.36	21.84	22.03	2212359
2019-08-19	22.25	22.32	21.98	22.17	1613650
2019-08-20	22.05	22.19	21.81	22.11	1998138
2019-08-21	22.29	22.31	22.05	22.15	1168105
2019-08-22	22.13	22.27	21.94	22.01	1267171
2019-08-23	21.85	21.92	21.22	21.31	1799295
2019-08-26	21.36	21.53	21.08	21.15	2066733
2019-08-27	21.34	21.72	20.99	21.02	1863591
2019-08-28	20.95	21.34	20.91	21.33	1418454
2019-08-29	21.54	21.80	21.54	21.76	1336585
2019-08-30	21.89	21.99	21.75	21.87	2070867
2019-09-03	21.71	22.11	21.70	22.09	2855011
2019-09-04	22.27	22.44	22.07	22.39	1969140
2019-09-05	22.62	23.09	22.55	22.80	3673816
2019-09-06	22.81	22.91	22.53	22.61	1578708
2019-09-09	22.70	22.89	22.50	22.88	1716954
2019-09-10	22.81	23.17	22.58	23.04	2361541
2019-09-11	23.09	23.30	22.97	23.21	1790799
2019-09-12	23.20	23.25	23.05	23.15	1348173
2019-09-13	23.29	23.31	22.87	23.03	1443895
2019-09-16	22.91	23.17	22.86	23.09	1908192
2019-09-17	23.13	23.36	23.07	23.33	1979809
2019-09-18	23.33	23.33	22.81	23.05	2113111
2019-09-19	23.08	23.24	22.99	23.17	1531923
2019-09-20	23.23	23.38	23.03	23.03	4986055
2019-09-23	23.02	23.17	22.67	22.72	2239045
2019-09-24	22.79	22.85	22.55	22.73	1864891
2019-09-25	22.84	22.98	22.62	22.66	1743490
2019-09-26	22.67	22.76	22.48	22.55	1781377
2019-09-27	22.56	22.56	21.95	22.29	1913862
2019-09-30	22.32	22.78	22.28	22.71	3875842
2019-10-01	22.79	22.94	22.33	22.33	1710513
2019-10-02	22.17	22.39	22.05	22.27	2072490
2019-10-03	22.25	22.71	22.03	22.67	1387285
2019-10-04	22.76	23.11	22.71	22.97	1348843
2019-10-07	22.95	22.99	22.76	22.81	991084
2019-10-08	22.65	22.95	22.58	22.70	1740948
2019-10-09	22.89	23.08	22.78	22.99	1730649
2019-10-10	22.99	23.23	22.89	23.21	951810
2019-10-11	23.46	23.67	23.33	23.45	1886346
2019-10-14	23.36	23.44	23.25	23.37	1015116
2019-10-15	23.47	23.60	23.40	23.53	874351
2019-10-16	23.51	23.64	23.40	23.59	1234699
2019-10-17	23.68	23.86	23.61	23.75	2635902
2019-10-18	23.77	24.17	23.70	23.97	1256157
2019-10-21	24.10	24.42	23.95	24.41	1752763
2019-10-22	24.09	24.29	23.86	23.99	3061474
2019-10-23	24.83	26.71	24.83	25.69	5722405
2019-10-24	25.69	25.79	25.28	25.73	1708980
2019-10-25	25.69	25.84	25.43	25.59	1313692
2019-10-28	25.68	25.99	25.31	25.33	2809063
2019-10-29	25.29	25.50	25.21	25.45	1976631
2019-10-30	25.45	25.65	25.37	25.41	1224912
2019-10-31	25.37	25.61	25.24	25.41	1263912
2019-11-01	25.53	25.80	25.39	25.78	1468468
2019-11-04	25.91	25.99	25.50	25.75	1149739
2019-11-05	25.77	25.87	25.66	25.79	1080511
2019-11-06	26.01	26.06	25.59	25.51	1319236
2019-11-07	25.57	26.05	25.57	25.92	1680111
2019-11-08	25.87	25.98	25.71	25.79	1066242
2019-11-11	25.60	25.72	25.51	25.56	684705
2019-11-12	25.56	25.59	24.99	25.00	1673362
2019-11-13	24.87	25.21	24.87	24.96	3817764
2019-11-14	24.96	25.01	24.50	24.99	5557069
2019-11-15	25.09	25.22	24.44	24.45	4583445
2019-11-18	24.56	24.65	24.21	24.47	6826359
2019-11-19	24.59	24.72	24.34	24.41	2034100
2019-11-20	24.42	24.58	24.30	24.39	1585672
2019-11-21	24.45	24.46	23.79	23.85	1545978
2019-11-22	23.84	23.90	23.63	23.65	1640917
2019-11-25	23.77	23.79	23.53	23.54	2141989
2019-11-26	23.53	23.97	23.53	23.85	2015376
2019-11-27	23.95	24.00	23.80	23.92	1227267
2019-11-29	23.93	24.12	23.79	23.90	978132
2019-12-02	23.86	24.00	23.58	23.63	1884235
2019-12-03	23.43	23.69	23.35	23.57	2034870
2019-12-04	23.61	23.91	23.32	23.41	2270230
2019-12-05	23.38	23.42	22.90	22.95	2068098
2019-12-06	23.13	23.26	22.81	22.83	1912747
2019-12-09	22.81	23.34	22.77	23.07	2824270
2019-12-10	23.07	23.11	22.41	22.45	1902390
2019-12-11	22.42	22.49	22.26	22.31	1390026
2019-12-12	22.23	22.34	22.04	22.16	2250691
2019-12-13	22.12	22.15	21.86	21.97	2624544
2019-12-16	22.11	22.43	21.97	21.98	2028501
2019-12-17	22.05	22.13	21.82	21.99	2597719
2019-12-18	22.03	22.11	21.87	21.97	2298076
2019-12-19	21.96	22.06	21.75	21.83	2130166
2019-12-20	21.94	22.27	21.84	22.18	2958135
2019-12-23	22.26	22.37	22.07	22.25	1387639
2019-12-24	22.21	22.22	21.97	21.99	402354
2019-12-26	22.04	22.20	21.84	21.89	1402380
2019-12-27	21.94	22.05	21.77	21.77	2565658
2019-12-30	21.83	22.06	21.68	21.92	1485591
2019-12-31	21.93	22.13	21.88	22.11	1335370
2020-01-02	22.16	22.39	22.06	22.23	2978715
2020-01-03	21.99	22.17	21.84	22.15	1647328
2020-01-06	22.06	22.19	21.87	22.15	1316845
2020-01-07	22.11	22.27	21.93	22.17	2470114
2020-01-08	22.15	22.23	21.99	22.15	1995078
2020-01-09	22.19	22.59	22.15	22.50	1707046
2020-01-10	22.54	23.44	22.46	23.15	5502691
2020-01-13	23.16	23.39	23.16	23.32	1654518
2020-01-14	23.27	23.49	23.22	23.37	2960434
2020-01-15	23.39	23.53	23.32	23.49	1691553
2020-01-16	23.53	23.82	23.51	23.76	2113357
2020-01-17	23.85	23.97	23.77	23.91	2268673
2020-01-21	23.89	24.05	23.73	23.93	2556765
2020-01-22	24.03	24.20	23.97	24.05	1683535
2020-01-23	24.01	24.44	23.93	24.41	1600824
2020-01-24	24.45	24.61	24.27	24.41	2704788
2020-01-27	24.07	24.29	23.92	24.16	2022339
2020-01-28	24.29	24.49	24.22	24.49	2284356
2020-01-29	24.64	25.39	24.57	25.20	5422356
2020-01-30	25.17	25.49	25.01	25.48	2757523
2020-01-31	25.47	25.66	25.21	25.30	2701255
2020-02-03	25.33	25.96	25.32	25.65	3242568
2020-02-04	25.93	26.18	25.81	25.99	1597981
2020-02-05	26.21	26.33	25.89	25.99	1533984
2020-02-06	26.01	26.22	25.85	26.14	1768842
2020-02-07	26.13	26.16	25.68	25.73	1656018
2020-02-10	25.71	26.03	25.57	25.98	1005070
2020-02-11	26.05	26.37	25.93	26.33	1930047
2020-02-12	26.34	26.73	26.25	26.44	1711069
2020-02-13	26.33	26.64	26.27	26.54	871323
2020-02-14	26.59	26.77	26.49	26.55	815080
2020-02-18	26.51	26.53	26.23	26.27	1758024
2020-02-19	26.35	26.60	26.35	26.48	1067911
2020-02-20	26.45	26.71	26.35	26.65	1171828
2020-02-21	26.55	26.98	26.45	26.95	984099
2020-02-24	26.26	26.89	26.26	26.44	1747321
2020-02-25	26.47	26.56	25.74	25.77	1218298
2020-02-26	25.92	26.37	25.77	25.91	1432411
2020-02-27	25.58	25.99	25.10	25.11	1707607
2020-02-28	24.57	25.09	24.18	24.96	3349753
2020-03-02	25.03	26.12	24.63	26.07	3286069
2020-03-03	26.11	26.60	25.18	25.43	1642524
2020-03-04	25.94	26.73	25.76	26.72	1554726
2020-03-05	26.19	27.24	25.99	27.15	2376798
2020-03-06	26.59	26.97	25.71	26.50	2379231
2020-03-09	24.98	26.15	24.98	25.52	2218882
2020-03-10	26.11	26.92	25.82	26.90	2473494
2020-03-11	26.30	26.48	25.30	25.62	2064588
2020-03-12	23.99	25.40	22.72	22.91	3073287
2020-03-13	23.69	25.21	23.12	25.21	3148705
2020-03-16	23.31	24.59	22.04	23.83	2841423
2020-03-17	24.29	25.66	23.60	25.41	6031902
2020-03-18	23.93	24.82	23.69	24.68	4975131
2020-03-19	24.75	24.75	23.30	23.73	3336148
2020-03-20	23.93	24.13	22.86	23.33	5031414
2020-03-23	23.00	23.19	20.77	21.05	2560314
2020-03-24	21.74	23.19	21.58	22.54	2827729
2020-03-25	22.35	22.44	20.48	21.73	3593875
2020-03-26	21.90	22.67	21.47	22.46	2903698
2020-03-27	21.85	23.47	21.85	22.84	3028527
2020-03-30	23.29	24.55	23.03	23.89	4344697
2020-03-31	23.93	25.15	23.55	24.09	5964799
2020-04-01	23.47	23.81	22.59	23.44	2704576
2020-04-02	22.88	23.85	22.68	23.79	2916477
2020-04-03	23.55	24.49	23.55	24.03	2142918
2020-04-06	24.59	24.97	23.90	24.80	2659902
2020-04-07	24.96	25.16	23.93	23.96	1642191
2020-04-08	24.06	24.22	23.52	23.94	1173168
2020-04-09	23.97	24.30	23.85	24.01	2362974
2020-04-13	23.82	24.24	23.03	23.91	1205643
2020-04-14	24.36	25.19	24.11	25.05	1713073
2020-04-15	24.84	25.14	24.47	24.57	945519
2020-04-16	24.65	25.60	24.65	25.56	1864030
2020-04-17	26.02	26.37	25.72	25.97	1660302
2020-04-20	25.96	25.96	25.28	25.32	1825075
2020-04-21	25.20	25.20	24.46	24.71	1397538
2020-04-22	24.94	25.31	24.56	25.13	1369152
2020-04-23	25.09	25.29	24.89	25.03	1421908
2020-04-24	25.22	25.53	24.94	25.43	2697381
2020-04-27	25.61	26.45	25.55	26.33	2170050
2020-04-28	26.32	27.26	26.30	27.12	3357721
2020-04-29	27.25	27.29	26.02	26.74	2893855
2020-04-30	26.42	26.72	25.83	26.67	2675884
2020-05-01	26.31	26.77	26.11	26.67	1609273
2020-05-04	26.63	27.21	26.45	27.12	1714231
2020-05-05	27.33	27.89	27.29	27.63	2066316
2020-05-06	27.72	27.94	27.52	27.56	1227576
2020-05-07	27.89	27.99	27.54	27.75	1756191
2020-05-08	28.00	28.32	27.87	28.19	1571272
2020-05-11	28.25	28.53	28.05	28.30	1924059
2020-05-12	28.35	28.46	27.38	27.44	3057123
2020-05-13	27.39	27.71	26.51	26.69	3942417
2020-05-14	26.47	26.84	25.84	26.84	5062933
2020-05-15	26.73	27.20	26.47	26.67	10401289
2020-05-18	27.25	27.33	26.16	26.27	5233981
2020-05-19	26.19	26.64	26.04	26.13	3045250
2020-05-20	26.65	26.65	25.78	26.08	2216431
2020-05-21	25.97	26.13	25.72	25.76	1473666
2020-05-22	25.75	25.90	25.52	25.82	1572705
2020-05-26	26.09	26.27	25.85	25.99	1960702
2020-05-27	26.03	26.49	25.69	26.48	1895251
2020-05-28	26.67	27.04	26.63	26.72	2510310
2020-05-29	26.67	27.93	26.57	27.87	5325705
2020-06-01	27.96	28.45	27.88	28.15	2388000
2020-06-02	28.29	28.64	27.93	28.60	2546991
2020-06-03	28.78	29.87	28.45	29.74	2686833
2020-06-04	29.51	31.30	27.84	29.01	8082975
2020-06-05	29.19	29.26	28.25	28.95	3662130
2020-06-08	28.71	29.73	28.65	29.71	1880022
2020-06-09	29.46	29.67	28.83	29.00	1556196
2020-06-10	29.13	29.42	28.70	28.99	1421491
2020-06-11	28.50	28.92	27.92	28.02	1524571
2020-06-12	28.48	28.49	27.23	27.61	1157587
2020-06-15	27.21	28.10	27.02	27.97	1028319
2020-06-16	28.52	28.70	28.03	28.25	1316389
2020-06-17	28.29	28.56	28.12	28.24	921397
2020-06-18	28.19	28.40	28.02	28.24	772363
2020-06-19	28.60	28.71	27.73	27.90	1800171
2020-06-22	27.90	28.00	27.70	27.95	878077
2020-06-23	28.23	28.23	27.74	27.79	762741
2020-06-24	27.67	27.86	27.31	27.40	1110076
2020-06-25	27.41	27.87	27.09	27.83	1553398
2020-06-26	27.93	28.15	27.50	27.53	3168046
2020-06-29	27.91	27.99	27.57	27.75	1082965
2020-06-30	27.84	28.35	27.77	28.26	1862007
2020-07-01	28.40	28.73	28.27	28.51	1577518
2020-07-02	28.67	28.90	28.52	28.71	924910
2020-07-06	28.95	29.13	28.41	28.50	1642981
2020-07-07	29.33	30.91	28.81	30.41	3475969
2020-07-08	30.27	30.43	29.91	29.97	2010145
2020-07-09	29.98	30.94	29.98	30.53	1886721
2020-07-10	30.53	30.55	29.92	29.93	1595508
2020-07-13	29.97	30.39	29.59	29.64	1209223
2020-07-14	29.63	30.25	29.49	30.23	1494139
2020-07-15	30.51	31.52	30.39	31.41	1714276
2020-07-16	31.44	31.54	31.17	31.33	868894
2020-07-17	31.52	31.97	31.45	31.85	2038915
2020-07-20	31.75	32.22	31.69	31.85	1091299
2020-07-21	31.97	32.08	31.58	31.71	1668672
2020-07-22	31.95	32.55	31.78	32.45	1007017
2020-07-23	32.52	33.03	32.43	32.51	1009884
2020-07-24	32.49	32.63	32.32	32.45	1245142
2020-07-27	32.77	32.96	32.65	32.85	1379245
2020-07-28	32.71	32.88	32.55	32.57	1303527
2020-07-29	32.72	34.61	32.72	34.17	2597272
2020-07-30	34.06	34.47	33.72	34.42	1239694
2020-07-31	34.42	34.96	34.31	34.93	1755711
2020-08-03	35.20	35.78	35.15	35.29	1735938
2020-08-04	35.18	35.77	35.17	35.67	1333384
2020-08-05	35.88	36.22	35.59	35.93	1201320
2020-08-06	35.88	35.94	35.48	35.70	1709205
2020-08-07	35.79	36.57	35.70	36.57	1574308
2020-08-10	36.42	36.74	35.96	36.52	1217341
2020-08-11	36.50	36.75	36.08	36.17	1789203
2020-08-12	36.21	36.60	36.18	36.36	1282968
2020-08-13	36.31	36.95	36.03	36.67	910443
2020-08-14	36.65	36.72	36.31	36.49	795352
2020-08-17	36.57	36.96	36.49	36.58	1260961
2020-08-18	36.55	36.68	36.24	36.35	1157377
2020-08-19	36.51	36.58	36.08	36.24	734127
2020-08-20	36.17	36.65	36.09	36.56	875371
2020-08-21	36.59	36.76	36.39	36.63	1332286
2020-08-24	36.79	36.97	36.57	36.86	780040
2020-08-25	36.94	36.94	36.36	36.49	1017250
2020-08-26	36.48	37.43	36.33	37.27	913365
2020-08-27	37.43	37.67	36.79	36.79	1034680
2020-08-28	36.80	36.99	36.58	36.68	1214172
2020-08-31	36.75	36.96	36.63	36.76	1834239
2020-09-01	36.77	37.35	36.63	37.15	1717635
2020-09-02	37.31	38.11	37.05	37.99	1565245
2020-09-03	37.79	37.79	36.11	36.35	1422690
2020-09-04	36.35	36.71	35.87	36.39	1707934
2020-09-08	36.24	36.34	35.72	35.90	2602563
2020-09-09	36.30	37.12	36.30	37.01	2061211
2020-09-10	37.07	37.26	36.04	36.06	1893117
2020-09-11	36.33	36.47	35.88	36.08	1400667
2020-09-14	36.25	36.53	36.01	36.19	1668666
2020-09-15	36.24	36.84	36.23	36.52	1631718
2020-09-16	36.57	36.71	35.63	35.73	1390500
2020-09-17	35.45	35.89	35.13	35.75	1503198
2020-09-18	35.67	36.23	34.87	34.95	4317469
2020-09-21	34.84	35.01	34.39	34.89	1655601
2020-09-22	34.88	35.37	34.81	35.27	1133400
2020-09-23	35.24	35.61	34.75	34.87	1282939
2020-09-24	35.06	35.53	34.75	35.30	895593
2020-09-25	35.09	35.89	35.09	35.77	1273935
2020-09-28	36.11	36.78	36.11	36.44	1075765
2020-09-29	36.43	36.67	36.32	36.33	989251
2020-09-30	36.50	36.59	35.91	36.13	2076204
2020-10-01	36.42	36.50	35.68	35.87	1363351
2020-10-02	35.61	36.70	35.55	36.31	1012749
2020-10-05	36.38	37.19	36.36	37.12	2379777
2020-10-06	37.11	37.98	36.67	37.33	1684321
2020-10-07	37.62	38.23	37.55	38.07	1596315
2020-10-08	38.15	38.21	37.70	38.01	733438
2020-10-09	38.23	38.35	37.79	38.31	898648
2020-10-12	38.45	38.99	38.34	38.95	1253178
2020-10-13	38.87	39.30	38.75	39.16	925177
2020-10-14	39.11	39.45	38.87	39.19	801732
2020-10-15	38.97	39.95	38.72	39.65	2472786
2020-10-16	39.81	40.48	39.70	39.85	1500043
2020-10-19	39.80	40.24	39.15	39.48	1716067
2020-10-20	39.63	40.32	39.60	39.83	1170762
2020-10-21	39.93	40.07	39.41	39.47	981621
2020-10-22	39.58	39.81	39.20	39.63	1317853
2020-10-23	39.66	40.35	39.48	40.13	1137861
2020-10-26	39.94	39.94	39.35	39.67	1679038
2020-10-27	39.77	39.89	39.29	39.53	1466253
2020-10-28	38.88	41.62	38.12	40.91	3656049
2020-10-29	41.15	41.15	39.47	39.47	3349906
2020-10-30	39.26	39.43	38.21	38.57	2415745
2020-11-02	38.79	39.29	38.59	38.77	2150092
2020-11-03	39.11	39.70	39.01	39.61	1962220
2020-11-04	39.79	41.24	39.57	40.89	1592355
2020-11-05	41.35	42.56	41.33	42.19	1665666
2020-11-06	42.24	42.59	41.93	41.97	939441
2020-11-09	42.63	43.00	37.96	37.96	2544405
2020-11-10	37.97	38.58	37.46	37.87	1852563
2020-11-11	38.07	39.75	37.93	39.59	1527931
2020-11-12	39.68	39.96	38.85	39.03	807793
2020-11-13	39.19	39.57	38.77	39.22	876852
2020-11-16	39.08	39.44	37.91	39.29	1276110
2020-11-17	39.17	39.70	38.46	38.67	1157250
2020-11-18	38.69	39.11	38.34	38.43	1243005
2020-11-19	38.67	39.31	38.22	39.13	1449153
2020-11-20	39.27	39.28	38.33	38.41	1353625
2020-11-23	38.63	38.77	37.81	38.05	1493982
2020-11-24	38.13	38.17	37.59	37.69	2351898
2020-11-25	37.69	38.01	37.15	37.29	1687612
2020-11-27	37.41	38.03	37.10	38.02	737974
2020-11-30	38.11	38.31	37.57	38.12	5461126
2020-12-01	37.96	38.78	37.91	38.36	1936617
2020-12-02	38.36	38.36	36.76	36.77	1429960
2020-12-03	36.66	37.35	36.66	36.77	1442431
2020-12-04	36.76	37.42	36.76	37.03	1100946
2020-12-07	37.03	37.61	36.87	37.34	1013587
2020-12-08	37.21	37.77	36.93	37.67	1837735
2020-12-09	37.78	38.01	36.33	36.37	1624399
2020-12-10	36.33	36.57	35.88	36.09	1430349
2020-12-11	36.26	37.15	35.99	36.67	1706911
2020-12-14	36.67	38.61	36.52	38.46	2180979
2020-12-15	38.74	39.39	38.20	38.93	1543083
2020-12-16	39.11	39.89	39.06	39.20	1489701
2020-12-17	39.29	40.26	39.13	40.21	1488451
2020-12-18	40.18	40.92	39.98	40.60	4273686
2020-12-21	40.01	40.24	38.81	39.77	1658325
2020-12-22	39.86	40.94	39.77	40.85	1141005
2020-12-23	40.96	41.22	39.81	39.84	932854
2020-12-24	40.01	40.41	39.84	40.05	412010
2020-12-28	40.24	40.25	38.54	38.81	1315266
2020-12-29	39.05	39.14	37.94	38.12	1187062
2020-12-30	37.89	38.62	37.87	38.25	1059886
2020-12-31	38.27	39.13	37.86	39.07	2936483
2021-01-04	39.31	39.98	38.02	38.24	1628520
2021-01-05	38.07	38.94	38.02	38.87	1352240
2021-01-06	38.58	39.84	38.27	39.51	1378514
2021-01-07	39.65	40.26	39.40	40.17	1238074
2021-01-08	40.27	40.86	40.15	40.80	1179918
2021-01-11	40.50	41.23	40.50	40.91	797001
2021-01-12	41.00	41.76	40.90	41.51	981453
2021-01-13	41.83	41.83	39.81	39.86	1228241
2021-01-14	39.79	39.79	37.38	37.47	1741198
2021-01-15	37.47	38.00	37.02	37.24	2153135
2021-01-19	37.47	37.65	36.47	36.86	1671523
2021-01-20	37.00	37.96	36.62	37.76	1295280
2021-01-21	37.61	37.86	37.05	37.20	1161399
2021-01-22	37.21	37.29	36.26	37.02	1605606
2021-01-25	36.94	37.19	36.38	37.15	1474827
2021-01-26	37.24	37.36	35.69	37.04	2122578
2021-01-27	36.41	36.69	34.09	34.95	3657519
2021-01-28	35.30	36.40	34.65	35.98	1899372
2021-01-29	35.88	36.51	35.74	36.02	2705200
2021-02-01	36.59	36.75	35.89	36.22	2225913
2021-02-02	36.43	37.35	36.32	37.00	1466880
2021-02-03	36.99	37.47	36.18	36.61	1492302
2021-02-04	36.67	37.29	36.58	37.18	1347785
2021-02-05	37.46	37.60	37.18	37.55	1846928
2021-02-08	37.78	37.95	36.93	37.15	1309954
2021-02-09	37.34	37.98	37.13	37.92	1282432
2021-02-10	38.10	38.24	37.58	37.93	1354102
2021-02-11	38.06	38.32	37.45	37.65	1278449
2021-02-12	37.38	37.66	37.16	37.59	909474
2021-02-16	37.58	37.62	36.83	36.84	1384169
2021-02-17	36.66	36.76	36.06	36.60	1024614
2021-02-18	36.40	36.92	36.32	36.56	991808
2021-02-19	36.68	36.68	35.76	35.81	1798432
2021-02-22	35.70	35.76	35.01	35.08	1737423
2021-02-23	35.00	35.54	34.60	35.39	1220889
2021-02-24	35.34	35.89	34.81	35.46	1353886
2021-02-25	35.30	35.75	33.86	34.00	1472955
2021-02-26	34.04	34.18	33.13	33.17	2042420
2021-03-01	33.26	34.43	33.26	34.07	1371658
2021-03-02	34.09	34.16	33.42	33.50	1142425
2021-03-03	33.50	33.50	32.45	32.46	1341991
2021-03-04	32.45	32.78	31.58	31.90	1175586
2021-03-05	32.16	33.04	31.44	32.94	1169389
2021-03-08	33.02	33.27	32.47	32.49	1096074
2021-03-09	32.96	33.59	32.76	32.92	1395581
2021-03-10	33.01	33.57	32.98	33.27	915772
2021-03-11	33.60	33.86	33.22	33.25	998396
2021-03-12	33.20	33.43	32.63	33.04	1072466
2021-03-15	33.03	33.79	32.57	33.62	1207113
2021-03-16	33.41	33.65	32.83	32.98	1179838
2021-03-17	32.89	33.08	32.58	32.67	1289015
2021-03-18	32.53	33.36	32.20	33.01	1452581
2021-03-19	33.04	34.01	32.36	33.78	7450051
2021-03-22	33.98	34.49	33.54	34.37	2130466
2021-03-23	34.32	34.65	33.90	33.96	1499696
2021-03-24	33.74	34.05	33.47	33.81	1226680
2021-03-25	33.81	34.07	33.31	33.91	1287243
2021-03-26	33.95	34.30	33.64	34.19	1172204
2021-03-29	34.12	34.43	33.93	34.18	1362747
2021-03-30	34.15	34.20	33.80	33.92	876821
2021-03-31	33.96	34.96	33.93	34.42	1885879
2021-04-01	34.76	35.17	34.50	34.83	1083649
2021-04-05	34.85	35.52	34.85	35.39	1151074
2021-04-06	35.36	35.70	35.01	35.29	1026525
2021-04-07	35.32	35.32	34.47	34.48	857784
2021-04-08	34.74	35.06	34.52	34.96	1574275
2021-04-09	34.95	35.50	34.83	35.43	721795
2021-04-12	35.40	35.63	35.20	35.62	982818
2021-04-13	35.29	35.48	34.81	34.91	2143779
2021-04-14	34.96	35.24	34.56	34.70	1365647
2021-04-15	34.89	35.26	34.74	35.23	934473
2021-04-16	35.40	35.40	35.00	35.27	913067
2021-04-19	35.30	35.40	34.65	34.81	1112967
2021-04-20	34.75	35.30	34.75	35.18	898184
2021-04-21	35.24	35.52	35.10	35.18	863607
2021-04-22	35.30	35.69	35.25	35.29	1468923
2021-04-23	35.39	35.99	35.30	35.80	1321435
2021-04-26	35.87	36.22	35.73	35.91	1741978
2021-04-27	36.05	36.29	35.50	35.92	1784592
2021-04-28	36.63	37.40	36.14	36.41	1577637
2021-04-29	36.65	37.50	36.25	37.36	1676472
2021-04-30	37.26	37.34	36.86	37.28	1784121
2021-05-03	37.50	38.11	37.45	37.75	1287205
2021-05-04	37.65	37.88	37.25	37.61	1214007
2021-05-05	37.91	37.31	36.89	37.10	852839
2021-05-06	37.04	37.16	36.53	36.89	876643
2021-05-07	36.81	37.24	36.63	37.12	881003
2021-05-10	37.16	37.69	36.99	37.22	724685
2021-05-11	36.90	37.02	36.57	36.95	946221
2021-05-12	36.60	36.69	35.75	35.75	1159658
2021-05-13	35.88	36.54	35.73	36.34	882778
2021-05-14	36.45	37.10	36.23	36.92	959618
2021-05-17	36.63	36.94	35.93	36.10	1237741
2021-05-18	35.95	36.12	35.38	35.40	1303521
2021-05-19	35.00	35.12	34.39	34.94	1421564
2021-05-20	35.12	35.32	34.94	35.06	1497218
2021-05-21	35.19	35.44	34.90	35.05	4957400
2021-05-24	35.37	35.37	34.32	34.40	1942359
2021-05-25	34.52	34.52	33.85	34.03	1735437
2021-05-26	34.06	34.34	33.63	33.86	1681475
2021-05-27	33.94	34.30	33.73	33.86	2225960
2021-05-28	34.09	34.42	33.98	34.09	1245079
2021-06-01	34.27	34.41	33.66	33.76	853497
2021-06-02	33.74	34.01	33.57	33.92	1245350
2021-06-03	33.69	33.77	33.01	33.09	1273054
2021-06-04	33.23	33.40	33.11	33.19	713816
2021-06-07	33.21	33.29	32.66	32.80	1098663
2021-06-08	32.99	33.15	32.76	33.12	906016
2021-06-09	33.39	33.59	33.01	33.05	1274510
2021-06-10	33.08	33.29	33.01	33.19	1079663
2021-06-11	33.29	33.40	33.00	33.32	1090590
2021-06-14	33.36	33.67	33.26	33.64	910109
2021-06-15	33.73	33.79	33.45	33.79	1657828
2021-06-16	33.91	33.91	33.16	33.17	1131226
2021-06-17	32.98	33.49	32.91	33.37	999343
2021-06-18	33.14	33.41	33.04	33.09	2011415
2021-06-21	33.31	33.89	33.26	33.73	1185968
2021-06-22	33.79	34.00	33.66	33.94	1806023
2021-06-23	34.09	34.09	33.58	33.62	783090
2021-06-24	33.80	33.97	33.65	33.90	839042
2021-06-25	34.05	34.09	33.79	34.04	1463904
2021-06-28	34.18	34.34	33.71	33.97	1021861
2021-06-29	33.86	34.67	33.71	34.42	1110150
2021-06-30	34.40	34.65	34.00	34.20	1171673
2021-07-01	34.34	34.66	34.27	34.61	844386
2021-07-02	34.71	34.76	34.46	34.66	825476
2021-07-06	34.70	34.99	34.30	34.95	968398
2021-07-07	34.88	35.62	34.77	35.58	1295771
2021-07-08	35.18	35.36	34.93	35.01	840754
2021-07-09	35.23	35.48	35.10	35.39	700574
2021-07-12	35.37	35.46	35.18	35.36	865674
2021-07-13	35.30	35.68	35.18	35.34	850473
2021-07-14	35.44	35.52	34.98	35.36	1069245
2021-07-15	35.13	35.57	35.12	35.53	760762
2021-07-16	35.69	36.42	35.62	35.97	1265247
2021-07-19	35.69	36.43	35.60	36.27	1855572
2021-07-20	36.43	37.36	36.38	37.32	1864635
2021-07-21	37.20	37.53	37.20	37.40	1357753
2021-07-22	37.45	37.87	37.26	37.64	749957
2021-07-23	37.75	38.04	37.73	37.90	753546
2021-07-26	37.77	37.83	37.10	37.37	1122747
2021-07-27	37.26	37.49	36.98	37.15	1407478
2021-07-28	36.64	37.26	35.90	36.84	2430563
2021-07-29	37.28	38.44	37.19	37.83	1926897
2021-07-30	37.85	38.47	37.68	38.33	1203387
2021-08-02	38.50	38.74	38.09	38.54	1013662
2021-08-03	38.54	39.02	38.46	38.99	1129061
2021-08-04	38.95	39.32	38.80	39.00	1194590
2021-08-05	39.14	39.14	38.13	38.41	1246202
2021-08-06	38.44	38.59	38.07	38.08	1038621
2021-08-09	38.23	38.33	37.48	37.68	1006622
2021-08-10	37.60	37.69	37.36	37.38	777047
2021-08-11	37.40	37.66	37.09	37.39	721165
2021-08-12	37.22	37.31	37.10	37.19	646025
2021-08-13	37.20	37.22	36.91	37.15	910844
2021-08-16	37.01	37.63	36.86	37.58	952057
2021-08-17	37.51	37.97	37.27	37.95	1358222
2021-08-18	37.89	38.15	37.76	37.83	1065179
2021-08-19	37.73	38.96	37.56	38.77	1087582
2021-08-20	38.85	39.49	38.73	39.33	872176
2021-08-23	39.35	39.39	38.38	38.38	862262
2021-08-24	38.48	38.52	37.98	38.05	823504
2021-08-25	37.95	38.45	37.86	38.22	654551
2021-08-26	38.18	38.40	38.04	38.34	564665
2021-08-27	38.50	38.92	38.31	38.61	752822
2021-08-30	38.77	39.19	38.59	39.16	822354
2021-08-31	39.22	39.36	38.74	38.92	1395263
2021-09-01	38.99	39.13	38.59	38.92	1115182
2021-09-02	39.02	39.61	38.98	39.59	852033
2021-09-03	39.43	40.11	39.37	39.71	903241
2021-09-07	39.87	39.94	38.52	38.56	1340922
2021-09-08	38.50	39.40	38.39	39.23	1740747
2021-09-09	39.31	39.59	38.48	38.58	1478172
2021-09-10	38.73	39.33	38.50	38.95	995402
2021-09-13	39.16	39.26	37.52	37.91	1489150
2021-09-14	38.05	38.22	37.65	37.73	1203130
2021-09-15	37.72	37.72	37.14	37.20	2001960
2021-09-16	37.27	37.83	37.22	37.65	1672069
2021-09-17	37.57	37.89	36.71	37.14	4880115
2021-09-20	36.77	37.19	36.50	37.08	1671191
2021-09-21	37.24	37.74	37.19	37.39	1638882
2021-09-22	37.53	37.73	37.23	37.54	1060520
2021-09-23	37.76	37.92	37.44	37.53	839046
2021-09-24	37.48	37.53	37.22	37.49	656244
2021-09-27	37.37	37.37	36.51	36.58	888920
2021-09-28	36.23	36.47	35.40	35.68	1202766
2021-09-29	35.78	36.22	35.74	36.05	807508
2021-09-30	36.16	36.31	35.31	35.33	1139547
2021-10-01	35.52	35.87	34.78	35.63	1140927
2021-10-04	35.59	35.81	35.05	35.46	1172522
2021-10-05	35.53	36.02	35.34	35.91	957794
2021-10-06	35.65	36.47	35.65	36.38	1059304
2021-10-07	36.68	37.33	36.66	36.74	909724
2021-10-08	36.67	36.85	36.30	36.69	652235
2021-10-11	36.63	36.81	36.08	36.11	477441
2021-10-12	36.23	36.34	35.96	36.04	544355
2021-10-13	36.16	36.60	35.84	36.58	1000353
2021-10-14	36.94	37.33	36.78	37.20	813405
2021-10-15	37.43	37.63	37.22	37.30	814645
2021-10-18	37.23	38.13	37.13	38.12	1098694
2021-10-19	38.30	38.36	37.94	38.32	619609
2021-10-20	38.48	38.67	38.33	38.43	721037
2021-10-21	38.53	38.66	38.16	38.59	928837
2021-10-22	38.61	39.16	38.51	39.09	836448
2021-10-25	39.03	39.40	38.80	39.25	968676
2021-10-26	39.43	39.70	39.20	39.33	1057184
2021-10-27	38.84	39.06	35.07	35.08	2064179
2021-10-28	34.79	35.28	34.64	34.82	1796111
2021-10-29	34.72	35.37	34.42	35.23	1995180
2021-11-01	35.24	35.36	34.04	34.20	1543209
2021-11-02	34.22	35.57	34.22	35.13	1923795
2021-11-03	35.10	35.21	34.27	35.12	1213518
2021-11-04	35.31	36.55	35.24	36.29	2060135
2021-11-05	36.38	36.50	35.71	35.86	1126148
2021-11-08	35.90	36.08	35.36	35.57	1265102
2021-11-09	35.56	35.79	35.26	35.45	1084711
2021-11-10	35.30	35.79	35.30	35.76	954473
2021-11-11	35.97	35.97	35.49	35.63	572429
2021-11-12	35.75	36.10	35.58	35.99	704338
2021-11-15	35.97	36.31	35.72	35.88	957615
2021-11-16	35.94	36.37	35.85	36.04	874638
2021-11-17	36.11	36.11	35.49	35.96	910265
2021-11-18	35.99	36.09	35.50	35.64	818921
2021-11-19	35.78	35.90	35.25	35.42	1930847
2021-11-22	35.42	35.88	35.09	35.24	1780715
2021-11-23	35.13	35.95	35.09	35.90	1292961
2021-11-24	35.86	36.34	35.80	36.00	1071457
2021-11-26	35.70	36.25	35.40	35.46	957308
2021-11-29	35.67	35.78	34.92	35.33	1639507
2021-11-30	35.20	35.20	33.24	33.28	6421070
2021-12-01	33.50	33.70	31.92	31.94	2084365
2021-12-02	32.09	32.81	32.09	32.27	1631938
2021-12-03	32.45	32.61	31.43	31.77	2026420
2021-12-06	32.11	32.42	31.57	32.19	2840063
2021-12-07	32.65	32.90	32.42	32.49	2413875
2021-12-08	32.41	33.10	32.28	33.07	2462155
2021-12-09	33.06	33.12	32.21	32.25	1245552
2021-12-10	32.29	32.38	31.74	31.91	1720615
2021-12-13	31.95	32.49	31.87	32.31	2104992
2021-12-14	32.23	32.79	32.16	32.34	3004126
2021-12-15	32.28	32.83	32.21	32.52	3581315
2021-12-16	32.65	33.08	32.45	32.94	2896733
2021-12-17	32.81	33.17	32.45	32.77	4845008
2021-12-20	32.57	32.64	31.92	32.17	2654275
2021-12-21	32.42	32.72	32.12	32.58	2346159
2021-12-22	32.52	32.71	32.38	32.64	891640
2021-12-23	32.72	33.06	32.70	32.78	1037933
2021-12-27	32.90	33.17	32.67	33.10	940174
2021-12-28	33.35	33.71	33.12	33.52	2884854
2021-12-29	33.54	33.86	33.41	33.55	4301452
2021-12-30	33.45	33.77	33.20	33.64	1098551
2021-12-31	33.67	34.45	33.62	34.21	1287980
2022-01-03	34.22	34.41	33.08	33.60	1876388
2022-01-04	33.40	34.19	33.32	33.89	1781789
2022-01-05	33.85	33.96	32.88	32.90	2547011
2022-01-06	32.74	33.68	32.73	33.55	1697482
2022-01-07	33.60	33.89	33.50	33.69	2407592
2022-01-10	33.65	33.80	32.84	33.78	2549313
2022-01-11	33.73	33.91	33.05	33.60	2215355
2022-01-12	33.69	34.05	33.57	33.87	1855440
2022-01-13	33.91	34.13	33.22	33.50	1985827
2022-01-14	33.12	33.14	32.50	32.61	1673171
2022-01-18	31.88	32.20	31.41	31.71	1824104
2022-01-19	31.72	32.08	31.54	31.99	1882146
2022-01-20	32.16	32.53	31.62	31.65	1441908
2022-01-21	31.66	31.98	31.27	31.32	1685107
2022-01-24	30.96	31.93	30.41	31.90	2583112
2022-01-25	31.33	31.70	30.87	31.26	3328490
2022-01-26	30.02	30.48	29.34	29.70	10402946
2022-01-27	29.89	30.07	28.51	28.97	3361156
2022-01-28	28.99	29.97	28.55	29.96	2436799
2022-01-31	29.89	30.94	29.79	30.85	3883829
2022-02-01	31.02	31.17	30.62	31.03	1389631
2022-02-02	30.93	31.59	30.82	31.46	1506527
2022-02-03	31.22	31.39	30.67	30.72	1555738
2022-02-04	30.50	30.69	29.95	30.45	2403557
2022-02-07	30.55	30.77	30.35	30.49	2564571
2022-02-08	30.38	30.64	30.22	30.31	1422383
2022-02-09	30.58	31.37	30.58	31.35	1727352
2022-02-10	30.77	31.29	30.60	30.93	2243489
2022-02-11	30.99	31.30	30.46	30.73	2242149
2022-02-14	30.70	31.03	30.55	30.84	1705053
2022-02-15	31.27	31.35	30.87	31.30	2020797
2022-02-16	31.21	31.52	30.75	31.37	1262525
2022-02-17	31.25	31.46	31.08	31.19	1192865
2022-02-18	31.23	31.62	30.69	31.13	2978650
2022-02-22	30.97	31.33	30.77	30.99	2605329
2022-02-23	31.15	31.35	30.26	30.31	2033848
2022-02-24	29.94	31.67	29.82	31.60	2366403
2022-02-25	31.60	32.22	31.59	32.13	2477710
2022-02-28	31.89	32.70	31.88	32.63	2365587
2022-03-01	32.65	33.41	32.29	33.16	2437581
2022-03-02	33.21	34.23	33.18	34.08	2378960
2022-03-03	34.26	34.30	33.32	33.48	2788678
2022-03-04	33.32	34.09	32.89	34.01	1891517
2022-03-07	34.07	34.13	33.47	33.96	2155893
2022-03-08	33.63	33.84	32.43	32.57	3502587
2022-03-09	32.99	33.39	32.67	32.72	1401602
2022-03-10	32.33	32.62	32.17	32.60	1258694
2022-03-11	32.67	32.85	32.11	32.20	1965443
2022-03-14	32.46	33.47	32.22	33.36	1767339
2022-03-15	33.62	33.76	33.05	33.43	1395516
2022-03-16	33.44	33.92	33.14	33.76	1836809
2022-03-17	33.77	34.28	33.55	34.25	1449414
2022-03-18	34.34	34.37	33.84	34.20	2855737
2022-03-21	34.09	34.40	33.50	33.83	1458806
2022-03-22	33.84	34.05	33.62	33.71	1354669
2022-03-23	33.57	33.65	33.25	33.42	900697
2022-03-24	33.61	33.79	33.21	33.54	771051
2022-03-25	33.68	33.92	33.47	33.81	597762
2022-03-28	33.84	34.42	33.79	34.42	643887
2022-03-29	34.74	35.26	34.74	35.15	1103145
2022-03-30	35.13	35.44	34.95	35.44	835790
2022-03-31	35.50	35.70	35.04	35.05	1455274
2022-04-01	35.06	35.06	34.45	34.81	903467
2022-04-04	34.89	35.19	34.62	35.09	830212
2022-04-05	35.05	35.55	34.79	34.85	862708
2022-04-06	34.72	35.11	34.56	34.99	1352364
2022-04-07	34.99	35.67	34.86	35.54	1458020
2022-04-08	35.52	35.75	35.33	35.39	911228
2022-04-11	35.52	35.91	35.41	35.56	985448
2022-04-12	35.55	35.93	35.36	35.43	1063606
2022-04-13	35.37	35.76	35.37	35.48	708143
2022-04-14	35.60	35.74	34.86	34.90	919376
2022-04-18	34.84	35.02	34.06	34.29	831221
2022-04-19	34.34	34.78	34.29	34.59	1111812
2022-04-20	34.86	34.86	34.43	34.59	1508138
2022-04-21	34.82	34.99	34.40	34.51	930619
2022-04-22	34.38	34.50	33.54	33.58	1135954
2022-04-25	33.52	33.62	32.76	33.40	1366629
2022-04-26	33.32	33.39	32.69	32.72	2413932
2022-04-27	32.86	34.51	32.00	33.51	1839892
2022-04-28	33.76	34.63	33.52	34.43	1582875
2022-04-29	34.20	34.21	33.47	33.54	1810716
2022-05-02	33.52	34.02	32.89	33.20	1995902
2022-05-03	33.27	33.57	32.53	32.71	2316840
2022-05-04	32.64	34.13	32.58	34.07	1855122
2022-05-05	33.91	34.00	33.13	33.42	1466442
2022-05-06	33.31	34.13	32.91	33.93	1888878
2022-05-09	33.69	34.24	33.45	33.61	1833181
2022-05-10	33.91	34.22	32.49	32.88	1910325
2022-05-11	32.87	33.80	32.68	33.20	2199156
2022-05-12	33.06	33.51	32.82	33.23	1946694
2022-05-13	33.55	34.30	33.53	34.05	1100858
2022-05-16	33.97	34.92	33.75	34.81	1245561
2022-05-17	35.08	35.50	34.64	35.39	1313012
2022-05-18	35.00	35.14	34.30	34.40	1665765
2022-05-19	34.18	34.86	33.67	34.33	1362599
2022-05-20	34.58	35.30	34.46	35.28	1985150
2022-05-23	35.57	35.63	34.98	35.21	1223170
2022-05-24	35.14	35.49	34.47	35.20	2796253
2022-05-25	35.21	35.51	34.70	35.32	1818275
2022-05-26	35.71	36.36	35.66	36.25	1305108
2022-05-27	36.47	36.97	36.42	36.61	1472196
2022-05-31	36.26	36.26	35.27	35.46	6265410
2022-06-01	35.01	35.35	34.72	34.99	1765071
2022-06-02	35.14	35.32	34.41	34.79	2028823
2022-06-03	34.42	35.07	34.34	34.92	1258428
2022-06-06	35.16	35.43	34.99	35.04	1216310
2022-06-07	34.76	35.55	34.58	35.50	988389
2022-06-08	35.20	35.31	34.74	34.84	840548
2022-06-09	34.72	35.09	34.14	34.16	935416
2022-06-10	33.74	34.21	33.48	33.94	1281615
2022-06-13	33.31	33.61	32.82	32.98	1359702
2022-06-14	32.98	33.25	32.46	32.78	1470732
2022-06-15	33.05	33.17	32.51	32.77	1627997
2022-06-16	32.24	32.54	31.81	32.02	1355280
2022-06-17	31.86	32.19	31.43	31.78	2429277
2022-06-21	32.07	32.67	32.00	32.45	1341457
2022-06-22	32.19	33.11	32.10	33.05	1109821
2022-06-23	33.22	34.17	33.13	34.15	904656
2022-06-24	34.65	35.13	34.40	35.11	1744629
2022-06-27	35.15	35.39	34.68	35.28	1110181
2022-06-28	35.32	35.41	34.46	34.51	924364
2022-06-29	34.66	35.02	34.50	34.97	1115265
2022-06-30	34.81	35.03	34.60	34.92	2840206
2022-07-01	34.87	35.27	34.59	35.00	1677244
2022-07-05	34.72	35.00	34.02	34.98	1445860
2022-07-06	35.12	36.09	34.87	35.89	1892036
2022-07-07	35.80	36.75	35.76	36.59	1626891
2022-07-08	36.33	36.89	36.18	36.71	1321747
2022-07-11	36.65	37.01	36.60	36.95	1009651
2022-07-12	36.89	37.22	35.56	35.90	1681437
2022-07-13	35.45	35.85	35.23	35.33	1311761
2022-07-14	35.03	35.38	34.64	35.16	993605
2022-07-15	35.56	35.80	35.41	35.60	882425
2022-07-18	35.63	35.86	35.09	35.18	1059359
2022-07-19	35.50	36.53	35.39	36.44	1321745
2022-07-20	36.41	36.88	36.24	36.44	1652861
2022-07-21	36.50	36.58	36.16	36.56	657069
2022-07-22	36.62	37.03	36.23	36.47	1705663
2022-07-25	36.42	36.61	36.23	36.49	1021131
2022-07-26	36.31	36.67	35.88	36.22	1444636
2022-07-27	36.88	36.88	34.06	35.36	3418120
2022-07-28	35.69	39.20	35.56	38.57	3139507
2022-07-29	38.43	39.05	38.27	38.57	2635959
2022-08-01	38.46	39.15	38.21	39.10	1302110
2022-08-02	39.08	39.10	38.48	38.53	925980
2022-08-03	38.67	38.69	38.24	38.26	1604601
2022-08-04	38.17	38.29	37.37	37.74	1956134
2022-08-05	37.37	37.77	37.07	37.60	1008143
2022-08-08	37.82	38.05	37.59	37.68	1136542
2022-08-09	37.70	37.70	36.94	37.04	1085330
2022-08-10	37.59	37.71	36.98	37.33	1952872
2022-08-11	37.22	37.49	36.57	36.65	1160198
2022-08-12	36.68	37.09	36.45	36.97	1385518
2022-08-15	36.69	37.06	36.58	36.90	1113579
2022-08-16	36.57	37.88	36.57	37.49	1733485
2022-08-17	37.00	37.32	36.92	37.04	1681528
2022-08-18	37.13	37.26	37.01	37.19	1332375
2022-08-19	37.08	37.10	36.43	36.54	1327328
2022-08-22	36.23	36.75	36.08	36.40	1860139
2022-08-23	36.18	36.31	35.72	35.81	1120702
2022-08-24	35.99	36.01	35.28	35.59	1015291
2022-08-25	35.71	35.72	35.34	35.67	717037
2022-08-26	35.67	35.69	34.46	34.48	1099422
2022-08-29	34.20	34.38	34.02	34.04	1054606
2022-08-30	34.05	34.12	33.66	33.85	1024611
2022-08-31	33.95	33.95	33.56	33.76	2505834
2022-09-01	33.67	34.17	33.38	34.16	1356397
2022-09-02	34.50	34.51	33.56	33.74	942603
2022-09-06	34.73	36.09	34.44	35.78	3112140
2022-09-07	35.84	36.18	35.58	35.96	1800962
2022-09-08	35.74	36.27	35.67	36.23	1112144
2022-09-09	36.21	36.45	35.97	36.12	1096040
2022-09-12	36.15	36.41	36.06	36.26	902595
2022-09-13	35.73	36.39	35.57	35.93	1549873
2022-09-14	36.02	36.82	35.98	36.33	1368794
2022-09-15	36.26	36.27	35.69	35.80	1167117
2022-09-16	35.57	35.75	35.23	35.57	2346858
2022-09-19	35.39	36.25	35.29	36.23	977187
2022-09-20	36.04	36.17	35.49	35.76	833706
2022-09-21	36.01	36.34	35.45	35.50	691515
2022-09-22	35.34	35.41	34.83	34.90	576622
2022-09-23	34.70	34.98	34.29	34.78	857816
2022-09-26	34.77	35.04	34.42	34.63	832506
2022-09-27	34.92	35.00	34.20	34.34	737693
2022-09-28	34.59	35.07	34.25	34.90	905221
2022-09-29	34.78	35.25	34.69	35.14	888266
2022-09-30	35.14	35.61	34.64	34.68	1338049
2022-10-03	34.91	35.63	34.72	35.38	1308937
2022-10-04	35.75	37.12	35.60	37.10	1462545
2022-10-05	36.78	37.10	36.18	36.68	1000762
2022-10-06	36.63	37.19	36.45	37.13	1283120
2022-10-07	36.84	36.99	36.06	36.16	1153046
2022-10-10	36.32	36.63	36.00	36.45	759657
2022-10-11	36.41	36.62	36.03	36.36	1014188
2022-10-12	36.56	36.56	36.18	36.20	1174991
2022-10-13	35.48	36.36	34.53	36.06	1596491
2022-10-14	36.46	36.56	34.48	35.02	2380274
2022-10-17	35.40	36.25	35.40	36.14	1091334
2022-10-18	36.67	36.94	36.35	36.67	991819
2022-10-19	36.55	36.91	36.29	36.88	1036262
2022-10-20	36.90	37.08	35.65	35.99	1296995
2022-10-21	36.03	36.54	35.66	36.43	1169571
2022-10-24	36.94	37.20	36.27	36.28	1405683
2022-10-25	35.82	36.08	35.06	35.94	2005750
2022-10-26	37.66	39.89	36.97	39.55	3618134
2022-10-27	40.00	41.31	39.84	41.02	2531530
2022-10-28	41.05	41.90	41.00	41.87	1986972
2022-10-31	41.58	42.24	41.47	42.08	2158365
2022-11-01	42.24	42.60	41.66	42.20	1459938
2022-11-02	42.12	43.06	41.85	41.87	1602587
2022-11-03	41.57	42.74	41.51	42.29	1388279
2022-11-04	42.54	43.00	41.56	41.91	1509269
2022-11-07	41.91	42.00	41.55	41.75	1260968
2022-11-08	41.81	42.69	41.67	41.87	1455722
2022-11-09	41.75	42.07	41.49	41.55	1131896
2022-11-10	42.73	42.86	41.47	42.02	2134209
2022-11-11	42.20	42.20	41.26	41.59	2092704
2022-11-14	41.66	42.47	41.61	41.88	1485638
2022-11-15	42.04	42.21	41.36	41.47	1171508
2022-11-16	41.67	42.54	41.62	42.03	1020073
2022-11-17	41.77	41.85	41.02	41.84	1092148
2022-11-18	42.20	42.73	41.63	42.46	1616877
2022-11-21	42.60	42.66	41.94	42.12	1162711
2022-11-22	39.87	40.29	39.31	39.54	4804200
2022-11-23	39.73	39.98	39.53	39.72	1774713
2022-11-25	39.86	40.15	39.78	39.99	597150
2022-11-28	39.78	40.34	39.68	39.78	1751318
2022-11-29	39.78	39.94	39.34	39.83	1660912
2022-11-30	39.86	40.59	39.53	40.44	3007061
2022-12-01	40.69	40.74	39.85	40.39	1601121
2022-12-02	39.99	40.59	39.68	40.48	1221922
2022-12-05	40.00	40.17	39.25	39.60	1344248
2022-12-06	39.73	39.94	39.20	39.21	1581248
2022-12-07	39.15	39.64	39.15	39.48	1045003
2022-12-08	39.44	39.68	39.05	39.24	892386
2022-12-09	39.31	39.39	38.41	38.51	1899031
2022-12-12	38.81	38.93	38.16	38.34	2313455
2022-12-13	39.05	39.05	38.10	38.30	2313529
2022-12-14	38.41	38.67	37.89	38.13	2566266
2022-12-15	37.83	38.06	37.15	37.19	2591502
2022-12-16	36.94	37.05	36.50	36.76	4912017
2022-12-19	36.67	37.18	36.62	36.94	2142466
2022-12-20	36.91	37.33	36.83	37.12	1939732
2022-12-21	37.33	37.47	36.93	37.39	1197971
2022-12-22	37.05	37.05	36.52	36.97	1199637
2022-12-23	36.97	37.25	36.85	37.12	710829
2022-12-27	37.08	37.18	36.77	37.02	645099
2022-12-28	36.96	37.25	36.51	36.54	920417
2022-12-29	36.73	37.01	36.51	36.66	866855
2022-12-30	36.50	36.71	36.16	36.54	1142926
2023-01-03	36.61	36.83	36.22	36.55	1257517
2023-01-04	36.77	37.42	36.64	36.94	1516474
2023-01-05	36.74	36.83	36.26	36.31	1394132
2023-01-06	36.60	36.94	36.42	36.53	1344814
2023-01-09	36.54	36.94	36.35	36.53	1398442
2023-01-10	36.40	36.62	36.34	36.50	1037772
2023-01-11	36.69	37.81	36.69	37.72	1879852
2023-01-12	37.72	37.72	37.34	37.55	889136
2023-01-13	37.42	37.86	37.42	37.78	861470
2023-01-17	37.91	38.13	37.23	37.23	1231466
2023-01-18	37.47	37.47	36.62	36.68	1150725
2023-01-19	36.54	36.64	35.80	35.83	1231258
2023-01-20	35.81	36.25	35.61	36.11	1192190
2023-01-23	36.18	36.41	35.90	36.15	1012215
2023-01-24	36.24	36.42	35.80	36.32	1085258
2023-01-25	36.03	36.67	35.77	36.34	1232846
2023-01-26	36.53	36.71	35.92	36.14	1029411
2023-01-27	36.03	36.15	35.72	36.02	911073
2023-01-30	35.97	36.18	35.68	35.68	1025898
2023-01-31	35.82	36.40	35.62	36.40	1620166
2023-02-01	36.18	36.58	35.80	36.34	1202232
2023-02-02	36.47	36.75	36.06	36.11	1519240
2023-02-03	35.96	36.09	35.58	35.68	1487362
2023-02-06	35.54	36.14	35.36	35.66	1651695
2023-02-07	35.39	35.82	34.89	35.73	1350101
2023-02-08	35.55	35.86	35.42	35.41	1232053
2023-02-09	35.50	35.76	35.30	35.41	1322253
2023-02-10	35.37	36.06	35.37	35.94	1078628
2023-02-13	35.99	36.32	35.81	35.95	1784439
2023-02-14	35.94	35.99	35.48	35.64	1204600
2023-02-15	35.54	35.99	35.49	35.91	1223078
2023-02-16	35.49	36.23	35.20	36.18	1997210
2023-02-17	36.18	36.53	36.00	36.30	1835526
2023-02-21	36.12	36.20	35.22	35.38	2000636
2023-02-22	35.56	35.85	35.28	35.42	1468779
2023-02-23	35.59	35.80	34.96	35.29	1174100
2023-02-24	34.94	35.35	34.94	35.12	955714
2023-02-27	35.31	35.47	34.88	35.10	1020914
2023-02-28	35.07	35.33	35.01	35.20	1933034
2023-03-01	35.10	35.20	34.29	34.55	1273661
2023-03-02	34.50	35.04	34.39	34.96	948597
2023-03-03	35.06	35.46	34.98	35.32	1456090
2023-03-06	35.29	35.50	35.09	35.32	1336000
2023-03-07	35.38	35.42	34.79	35.11	1196655
2023-03-08	35.08	35.19	34.78	35.03	1390291
2023-03-09	35.20	35.33	34.77	34.81	1067568
2023-03-10	34.84	35.12	34.56	34.67	1550093
2023-03-13	34.54	35.33	34.50	35.04	1712759
2023-03-14	35.37	35.96	35.35	35.84	1693245
2023-03-15	35.61	36.25	35.31	36.15	2147475
2023-03-16	36.23	36.70	36.09	36.49	2115141
2023-03-17	36.57	36.64	35.85	36.07	2568068
2023-03-20	36.19	36.78	36.19	36.56	1424039
2023-03-21	36.73	36.83	36.52	36.77	1424545
2023-03-22	36.79	36.97	36.36	36.38	927660
2023-03-23	36.29	36.50	36.01	36.17	818357
2023-03-24	36.19	36.65	36.03	36.62	1057027
2023-03-27	36.75	37.03	36.63	36.74	931895
2023-03-28	36.69	37.00	36.66	36.85	756276
2023-03-29	36.98	37.18	36.83	37.01	826056
2023-03-30	37.10	37.29	37.00	37.20	905684
2023-03-31	37.29	37.58	37.22	37.53	2496795
2023-04-03	37.33	37.66	37.23	37.45	1391878
2023-04-04	37.53	37.58	37.26	37.52	1409205
2023-04-05	37.66	38.74	37.53	38.56	1669085
2023-04-06	38.46	38.89	38.46	38.78	1154279
2023-04-10	38.60	38.70	38.39	38.55	1235532
2023-04-11	38.68	38.96	38.52	38.70	1227696
2023-04-12	38.82	39.21	38.67	39.17	1552176
2023-04-13	39.22	39.41	38.81	39.30	1216486
2023-04-14	39.12	39.34	38.62	38.80	1081103
2023-04-17	38.95	39.13	38.67	38.97	961696
2023-04-18	39.03	39.29	38.87	39.20	1094490
2023-04-19	39.22	39.29	39.00	39.15	770809
2023-04-20	39.18	39.93	39.18	39.90	1208015
2023-04-21	40.02	40.27	39.53	39.63	1230791
2023-04-24	39.72	39.98	39.70	39.91	1266707
2023-04-25	39.87	39.95	39.55	39.72	1355436
2023-04-26	39.21	39.55	39.21	39.32	1324114
2023-04-27	39.84	41.91	39.79	41.60	2647648
2023-04-28	42.00	42.59	41.80	42.25	2026509
2023-05-01	42.23	42.24	41.16	41.27	2734215
2023-05-02	41.27	42.07	41.18	41.81	1700555
2023-05-03	41.88	42.26	41.59	41.65	1040617
2023-05-04	41.62	42.02	41.39	41.84	881822
2023-05-05	41.82	42.14	41.47	41.77	1163617
2023-05-08	41.69	41.88	41.50	41.54	1067101
2023-05-09	41.67	42.00	41.53	41.57	1173086
2023-05-10	41.69	42.44	41.66	42.27	1350033
2023-05-11	42.28	42.43	41.98	42.40	1271388
2023-05-12	42.56	42.82	42.35	42.58	1092764
2023-05-15	42.48	42.57	41.90	42.33	1573590
2023-05-16	42.18	42.22	41.71	41.98	1344003
2023-05-17	42.13	42.29	41.36	41.66	1392175
2023-05-18	41.60	41.65	40.83	41.16	1566808
2023-05-19	41.27	41.41	41.03	41.05	1253808
2023-05-22	40.95	41.17	40.53	40.69	1331682
2023-05-23	40.47	40.50	39.64	39.84	1722428
2023-05-24	40.02	40.14	39.71	39.90	1560211
2023-05-25	39.75	39.79	39.39	39.44	1297420
2023-05-26	39.43	39.68	39.24	39.33	1209979
2023-05-30	39.32	39.58	39.20	39.42	1389251
2023-05-31	39.51	39.72	38.91	39.32	7846235
2023-06-01	39.86	40.28	39.48	40.22	1882040
2023-06-02	40.22	40.74	40.16	40.63	1342763
2023-06-05	40.72	41.19	40.75	40.63	1433006
2023-06-06	41.15	41.42	40.96	41.39	1593614
2023-06-07	41.23	41.51	41.07	41.15	1565219
2023-06-08	41.06	41.52	40.99	41.11	1945650
2023-06-09	41.04	41.15	40.67	40.80	1403741
2023-06-12	40.90	41.00	40.29	40.96	1138279
2023-06-13	40.96	41.02	40.77	40.89	1062172
2023-06-14	40.71	40.95	40.56	40.89	1347704
2023-06-15	40.99	41.76	40.69	41.64	1594246
2023-06-16	41.65	41.89	40.94	41.09	2401693
2023-06-20	41.00	41.15	40.70	40.91	1515283
2023-06-21	40.93	41.29	40.40	41.22	1066632
2023-06-22	41.25	41.69	41.07	41.60	816377
2023-06-23	41.60	41.92	41.38	41.39	1893991
2023-06-26	41.51	41.85	41.31	41.67	1090003
2023-06-27	41.81	42.32	41.74	42.29	1143740
2023-06-28	42.38	42.51	42.16	42.37	1035779
2023-06-29	42.34	42.59	42.13	42.50	868357
2023-06-30	42.62	42.95	42.50	42.83	1402870
2023-07-03	42.55	42.74	42.01	42.32	835512
2023-07-05	42.71	43.07	42.40	43.02	1558067
2023-07-06	42.89	43.74	42.85	43.48	1871912
2023-07-07	43.21	43.47	42.92	43.16	1691456
2023-07-10	43.23	43.63	43.18	43.28	1323091
2023-07-11	43.23	43.75	42.96	43.70	1394246
2023-07-12	43.90	44.15	43.46	43.92	1486544
2023-07-13	43.95	44.16	43.66	44.03	1160045
2023-07-14	44.06	44.57	43.89	44.54	1108376
2023-07-17	44.43	44.83	44.34	44.59	968671
2023-07-18	44.50	44.66	44.20	44.48	1471526
2023-07-19	44.46	44.70	44.03	44.36	1142487
2023-07-20	44.35	44.38	43.75	44.37	1151210
2023-07-21	44.49	44.79	44.37	44.52	1564874
2023-07-24	44.62	44.85	44.49	44.75	1338392
2023-07-25	44.54	45.04	44.52	44.83	1062927
2023-07-26	44.60	44.87	44.43	44.80	1878353
2023-07-27	44.11	44.27	40.77	40.82	4083655
2023-07-28	41.14	41.24	40.30	40.63	2456390
2023-07-31	40.79	40.96	40.13	40.83	1948247
2023-08-01	40.79	41.04	40.46	40.63	1316457
2023-08-02	40.63	41.49	40.40	41.30	1892723
2023-08-03	41.10	41.19	40.53	40.69	1388275
2023-08-04	40.90	40.90	40.21	40.28	1044264
2023-08-07	40.32	40.49	40.01	40.42	848168
2023-08-08	40.44	40.54	40.02	40.32	1222369
2023-08-09	40.37	40.94	40.37	40.76	1034075
2023-08-10	40.73	41.06	40.48	40.77	914771
2023-08-11	40.65	41.05	40.55	41.03	1064214
2023-08-14	41.09	41.41	40.90	41.37	1019909
2023-08-15	41.18	41.36	40.91	40.93	1418861
2023-08-16	41.02	41.55	40.98	41.38	1632391
2023-08-17	41.34	41.40	40.32	40.33	1146493
2023-08-18	40.29	40.61	40.15	40.31	1091662
2023-08-21	40.11	40.26	39.60	39.86	1031642
2023-08-22	39.85	39.97	39.30	39.34	1519422
2023-08-23	39.48	39.64	39.25	39.61	1458652
2023-08-24	39.51	39.67	39.02	39.04	1072813
2023-08-25	39.18	39.49	39.10	39.37	1186305
2023-08-28	39.36	39.88	39.32	39.78	827163
2023-08-29	39.78	39.85	39.50	39.78	848242
2023-08-30	39.96	40.39	39.60	40.05	1188266
2023-08-31	40.09	40.26	39.55	39.57	2335996
2023-09-01	39.84	39.90	39.17	39.37	999182
2023-09-05	39.22	39.23	37.95	37.97	2128982
2023-09-06	38.02	38.38	37.89	38.08	1642967
2023-09-07	34.89	36.10	34.71	35.72	22378809
2023-09-08	36.03	36.35	35.76	36.11	6326092
2023-09-11	36.50	36.80	36.06	36.12	6062380
2023-09-12	36.03	36.22	35.77	36.03	3877324
2023-09-13	36.16	36.69	36.13	36.65	3928061
2023-09-14	36.79	37.40	36.63	37.07	3972911
2023-09-15	37.08	37.33	36.90	37.03	6595538
2023-09-18	37.07	38.41	37.07	38.20	4693926
2023-09-19	38.27	38.30	37.87	38.21	2896502
2023-09-20	38.48	38.97	38.36	38.68	2326943
2023-09-21	38.67	38.67	37.79	37.94	2452086
2023-09-22	37.95	38.52	37.41	37.43	9677775
2023-09-25	37.24	37.46	36.83	37.26	1892457
2023-09-26	37.28	37.35	36.99	37.16	2458221
2023-09-27	37.28	37.65	37.07	37.44	2607931
2023-09-28	37.69	37.85	37.30	37.65	2754080
2023-09-29	37.90	38.18	37.29	37.33	2537788
2023-10-02	37.29	37.47	36.25	36.62	3930640
2023-10-03	36.61	36.91	36.12	36.27	2643085
2023-10-04	35.19	35.99	34.93	35.96	4893196
2023-10-05	36.00	36.48	35.56	35.86	3516965
2023-10-06	35.66	36.17	35.27	36.08	2470769
2023-10-09	36.07	36.50	35.89	36.39	1418551
2023-10-10	36.47	36.72	36.02	36.62	1700644
2023-10-11	36.69	36.70	36.16	36.32	1572401
2023-10-12	36.46	36.54	35.62	35.76	1436996
2023-10-13	35.93	36.00	35.76	35.91	1738364
2023-10-16	36.15	36.55	35.81	36.44	2213545
2023-10-17	36.21	36.67	36.04	36.51	1743791
2023-10-18	36.41	36.42	35.84	35.92	1601081
2023-10-19	33.96	34.19	32.19	32.92	9196840
2023-10-20	33.50	33.64	32.86	33.05	2974922
2023-10-23	33.01	33.42	32.91	33.17	2747709
2023-10-24	33.28	33.70	32.94	33.66	3132050
2023-10-25	33.99	34.54	33.58	34.33	4510118
2023-10-26	36.78	38.00	35.54	35.71	4317333
2023-10-27	35.81	36.65	35.71	36.10	3010473
2023-10-30	36.25	37.10	36.16	36.85	2710291
2023-10-31	37.45	37.81	37.14	37.61	2751049
2023-11-01	37.60	37.60	36.83	37.22	2652199
2023-11-02	37.30	37.89	37.06	37.69	2587373
2023-11-03	38.03	38.36	37.82	38.12	1495438
2023-11-06	38.06	38.24	37.82	38.00	1201951
2023-11-07	37.89	38.32	37.88	38.21	1172422
2023-11-08	38.34	38.34	37.77	37.94	1689233
2023-11-09	38.09	38.11	37.61	37.86	1763195
2023-11-10	38.00	38.42	37.81	38.40	1552178
2023-11-13	38.29	38.75	38.23	38.73	1217054
2023-11-14	39.13	39.61	38.89	39.48	3911027
2023-11-15	39.57	39.59	38.95	39.03	1694226
2023-11-16	39.12	39.72	39.03	39.64	1668061
2023-11-17	39.78	39.83	39.21	39.44	1886877
2023-11-20	39.38	39.89	39.20	39.77	1345538
2023-11-21	39.76	40.33	39.75	40.08	1815036
2023-11-22	40.00	40.33	39.91	40.02	4002214
2023-11-24	39.86	40.28	39.62	40.13	781868
2023-11-27	40.08	40.46	39.87	40.27	1495263
2023-11-28	40.16	40.43	39.95	39.97	2297280
2023-11-29	39.94	40.22	39.72	40.19	2065710
2023-11-30	40.14	40.78	39.94	40.74	3993879
2023-12-01	40.76	40.97	40.50	40.91	1496791
2023-12-04	40.87	41.37	40.87	41.13	1421356
2023-12-05	41.11	41.12	40.77	40.99	974926
2023-12-06	41.18	41.52	41.10	41.35	1972361
2023-12-07	41.31	41.46	40.95	41.36	1685270
2023-12-08	41.41	41.61	41.28	41.43	1412677
2023-12-11	41.44	41.86	41.44	41.63	2155730
2023-12-12	41.72	42.07	41.46	42.05	1237839
2023-12-13	42.25	43.50	42.16	43.47	2287142
2023-12-14	43.88	43.91	42.42	42.74	2829483
2023-12-15	42.35	42.72	41.83	42.15	4866459
2023-12-18	42.38	42.84	42.25	42.64	1327013
2023-12-19	42.61	42.82	42.44	42.52	1616017
2023-12-20	42.25	43.02	42.07	42.34	1320841
2023-12-21	42.40	42.82	42.22	42.81	1622350
2023-12-22	42.96	43.07	42.71	42.98	1089637
2023-12-26	42.92	43.42	42.92	43.27	1189539
2023-12-27	43.10	43.70	43.03	43.64	1492698
2023-12-28	43.85	43.86	43.44	43.77	3541049
2023-12-29	43.85	43.98	43.64	43.67	1322367
2024-01-02	43.56	43.73	43.04	43.27	1743044
2024-01-03	43.31	43.35	42.24	42.24	1790013
2024-01-04	42.37	42.89	42.30	42.79	1959582
2024-01-05	42.58	42.88	42.53	42.70	1810841
2024-01-08	42.80	42.98	42.59	42.87	1365896
2024-01-09	42.76	43.11	42.60	43.06	1045113
2024-01-10	42.97	43.30	42.94	43.29	1574976
2024-01-11	43.37	43.93	43.34	43.85	1348187
2024-01-12	43.99	44.21	43.70	43.75	1350000
2024-01-16	43.56	43.81	43.51	43.68	1398667
2024-01-17	43.50	43.78	43.34	43.37	1723196
2024-01-18	43.37	43.78	43.33	43.72	952595
2024-01-19	43.92	44.14	43.47	44.13	1176228
2024-01-22	44.20	44.43	43.94	44.08	994476
2024-01-23	44.08	44.27	43.91	44.22	1044525
2024-01-24	44.22	44.24	43.28	43.29	2254613
2024-01-25	43.41	43.41	42.48	43.01	2617766
2024-01-26	43.11	43.32	42.75	43.23	1499257
2024-01-29	43.23	43.34	42.88	43.25	1699435
2024-01-30	43.31	43.69	43.00	43.55	1478071
2024-01-31	43.57	43.74	43.13	43.31	1902828
2024-02-01	43.24	44.25	42.78	44.24	1269012
2024-02-02	44.12	44.31	43.70	44.02	1134431
2024-02-05	43.89	43.95	43.29	43.52	1263629
2024-02-06	43.59	44.10	43.59	44.01	1230606
2024-02-07	44.14	44.30	43.62	44.20	1600302
2024-02-08	44.11	44.34	43.69	43.73	2406016
2024-02-09	43.76	44.12	43.20	43.48	1921252
2024-02-12	43.42	43.64	43.12	43.57	1848977
2024-02-13	43.46	44.00	43.33	43.85	2582685
2024-02-14	43.98	44.41	43.78	44.25	2541314
2024-02-15	42.10	42.79	41.33	41.72	5222308
2024-02-16	41.71	41.99	40.41	40.90	3789235
2024-02-20	40.88	41.55	40.76	40.95	4560037
2024-02-21	40.89	41.42	40.88	41.37	2759270
2024-02-22	41.30	42.03	41.30	41.83	4731647
2024-02-23	41.79	42.62	41.64	42.58	1439329
2024-02-26	42.67	43.38	42.55	42.93	3008017
2024-02-27	42.78	43.00	42.37	42.69	1701271
2024-02-28	43.11	43.51	42.78	43.47	1494076
2024-02-29	43.68	44.17	43.42	44.07	2870252
2024-03-01	43.32	44.03	43.12	44.00	2008716
2024-03-04	44.01	45.24	44.01	45.08	2590129
2024-03-05	45.15	45.15	44.18	44.28	1720690
2024-03-06	44.49	44.99	44.15	44.81	1656427
2024-03-07	45.60	45.60	44.97	45.24	1662719
2024-03-08	45.11	45.48	45.01	45.45	1561522
2024-03-11	45.41	45.94	44.78	45.73	1902222
2024-03-12	45.73	46.13	45.46	45.79	1928345
2024-03-13	45.80	46.39	45.65	46.27	1619311
2024-03-14	46.27	46.33	45.38	45.94	1820817
2024-03-15	45.49	46.40	45.49	46.35	2258890
2024-03-18	46.40	47.03	46.38	46.66	1566062
2024-03-19	46.84	47.08	46.50	47.01	1887744
2024-03-20	47.22	47.45	46.77	46.83	1752397
2024-03-21	46.80	46.99	46.42	46.52	2318478
2024-03-22	46.71	46.79	46.16	46.54	1149841
2024-03-25	46.50	46.50	45.90	45.90	1096813
2024-03-26	45.84	46.05	45.69	45.84	1884125
2024-03-27	46.19	46.82	46.13	46.70	3864608
2024-03-28	46.78	46.85	46.13	46.27	1365339
2024-04-01	46.29	46.34	45.65	45.72	1587562
2024-04-02	45.63	45.96	45.47	45.53	1663909
2024-04-03	45.50	45.86	45.39	45.47	1288989
2024-04-04	45.66	45.66	44.50	44.57	1662541
2024-04-05	44.69	45.48	44.62	45.37	1465454
2024-04-08	45.26	45.48	44.95	45.07	1475308
2024-04-09	45.21	45.40	44.74	45.01	1578467
2024-04-10	44.63	45.41	44.52	45.15	1420121
2024-04-11	45.13	45.13	44.63	44.64	1646211
2024-04-12	44.45	44.64	43.92	44.35	1820598
2024-04-15	44.12	44.27	43.19	43.28	1704867
2024-04-16	43.44	43.69	43.27	43.31	1747939
2024-04-17	43.42	43.51	42.81	43.01	1425409
2024-04-18	42.47	42.95	41.72	42.44	2055077
2024-04-19	42.58	42.73	42.19	42.51	2080576
2024-04-22	42.79	42.88	42.29	42.46	3352466
2024-04-23	42.60	42.76	42.25	42.65	2519699
2024-04-24	42.59	42.95	42.34	42.87	4283529
2024-04-25	43.60	44.75	43.18	44.27	2448407
2024-04-26	44.47	45.28	44.44	44.90	1688286
2024-04-29	45.00	45.13	44.58	44.77	1233172
2024-04-30	44.49	45.33	44.29	44.56	1463775
2024-05-01	44.55	45.00	44.29	44.68	2473113
2024-05-02	44.81	44.96	44.37	44.74	2119115
2024-05-03	45.05	46.23	44.85	46.12	1947294
2024-05-06	46.28	47.11	46.22	47.10	1629271
2024-05-07	47.33	47.62	46.98	47.20	1487194
2024-05-08	47.34	47.69	46.60	46.49	964751
2024-05-09	46.58	47.18	46.40	47.01	2841453
2024-05-10	47.18	47.20	46.54	46.63	1377637
2024-05-13	46.68	46.75	46.33	46.41	860890
2024-05-14	46.51	47.27	46.36	46.92	2172444
2024-05-15	47.04	47.41	46.94	47.17	1411650
2024-05-16	47.04	47.22	46.63	47.07	1443554
2024-05-17	46.97	47.19	46.09	46.13	1110199
2024-05-20	46.26	46.80	45.80	46.79	1317432
2024-05-21	46.80	46.92	46.31	46.50	1107290
2024-05-22	46.47	46.63	46.05	46.11	1177031
2024-05-23	46.11	46.13	45.24	45.38	1093810
2024-05-24	45.61	46.25	45.45	46.19	1216798
2024-05-28	46.24	46.65	45.70	46.16	1367671
2024-05-29	45.83	45.92	45.00	45.35	1220852
2024-05-30	45.54	45.99	45.30	45.86	2774058
2024-05-31	45.98	46.37	45.25	45.69	3002850
2024-06-03	45.67	46.23	45.49	46.04	1440459
2024-06-04	45.95	47.32	45.94	47.30	1501565
2024-06-05	47.43	47.67	47.06	47.45	1112792
2024-06-06	47.43	47.59	46.80	47.41	1361027
2024-06-07	47.20	47.41	46.57	46.57	1131691
2024-06-10	46.48	46.84	46.22	46.79	912230
2024-06-11	46.71	47.34	46.60	47.33	1083069
2024-06-12	47.58	48.03	47.37	47.92	1097757
2024-06-13	47.92	48.01	47.25	47.86	775881
2024-06-14	47.71	48.59	47.52	48.50	2086924
2024-06-17	48.41	49.56	48.13	49.25	1379440
2024-06-18	49.20	49.89	48.98	49.75	1415362
2024-06-20	49.58	50.09	49.09	49.35	1895618
2024-06-21	49.35	49.67	49.16	49.35	2621206
2024-06-24	49.35	50.08	49.32	49.92	1959488
2024-06-25	49.93	50.00	49.62	49.86	1261294
2024-06-26	49.66	49.79	49.35	49.44	901445
2024-06-27	49.61	49.65	49.19	49.35	1070070
2024-06-28	49.45	49.50	48.66	48.79	3590978
2024-07-01	49.02	49.10	48.02	48.32	1301291
2024-07-02	48.36	49.19	48.18	49.15	1148807
2024-07-03	49.49	50.31	49.35	50.29	1226589
2024-07-05	50.29	50.45	49.63	50.40	1474568
2024-07-08	50.49	50.83	49.79	49.92	1362917
2024-07-09	49.92	50.00	49.66	49.74	1118690
2024-07-10	49.88	50.02	49.51	49.60	1270733
2024-07-11	49.67	49.67	49.35	49.37	1288692
2024-07-12	49.37	49.59	49.04	49.41	2047494
2024-07-15	49.36	49.43	48.27	48.32	2157472
2024-07-16	48.47	49.29	48.35	49.26	1803024
2024-07-17	49.18	49.67	49.04	49.34	1388941
2024-07-18	49.34	49.73	49.00	49.25	1351444
2024-07-19	49.15	49.68	49.15	49.44	1126958
2024-07-22	49.60	50.66	49.46	50.65	1254830
2024-07-23	50.71	50.87	49.86	49.95	1281887
2024-07-24	50.12	50.54	49.81	49.95	1524348
2024-07-25	49.39	49.41	46.64	46.73	3335657
2024-07-26	46.73	46.76	45.58	45.93	2683808
2024-07-29	46.13	47.75	46.06	47.58	1984485
2024-07-30	47.57	48.10	47.41	47.97	2327535
2024-07-31	48.33	48.89	47.85	47.91	2318143
2024-08-01	47.89	48.22	47.39	47.40	2205966
2024-08-02	47.23	48.28	46.95	48.01	1614863
2024-08-05	48.22	48.60	47.44	47.63	2009402
2024-08-06	47.73	48.55	47.57	47.85	1611634
2024-08-07	48.14	48.54	47.39	47.39	2399457
2024-08-08	47.35	47.67	46.87	47.61	1017840
2024-08-09	47.61	48.07	47.43	47.64	1512735
2024-08-12	47.70	48.27	47.59	47.78	1734134
2024-08-13	48.33	48.69	47.51	48.48	1955341
2024-08-14	48.37	48.64	48.35	48.50	1190191
2024-08-15	48.71	49.08	48.50	49.05	1169925
2024-08-16	49.12	49.15	48.13	48.18	1742127
2024-08-19	48.18	49.14	48.06	49.13	852367
2024-08-20	49.08	49.59	48.75	49.50	1548837
2024-08-21	49.71	50.39	49.38	50.05	1471890
2024-08-22	50.14	50.42	50.01	50.25	985723
2024-08-23	50.35	50.45	49.87	50.14	1070940
2024-08-26	50.22	50.50	49.66	49.70	1220684
2024-08-27	49.64	49.93	49.19	49.56	1949922
2024-08-28	49.70	50.42	49.51	50.25	1250245
2024-08-29	50.32	50.86	50.03	50.10	1004022
2024-08-30	50.10	50.40	49.70	50.18	1340019
2024-09-03	50.41	51.28	50.25	50.49	1589486
2024-09-04	50.55	50.94	50.35	50.73	885869
2024-09-05	50.62	50.94	50.01	50.31	1323754
2024-09-06	50.40	50.75	49.46	49.59	1137454
2024-09-09	49.95	49.95	49.43	49.66	1725092
2024-09-10	49.71	51.15	49.71	51.13	1301319
2024-09-11	49.99	50.50	48.66	49.63	2971974
2024-09-12	49.61	50.23	49.02	50.15	1617333
2024-09-13	50.11	50.72	50.04	50.47	1644786
2024-09-16	50.72	51.05	50.59	50.91	815318
2024-09-17	50.89	51.90	50.89	51.40	1294298
2024-09-18	51.40	51.96	50.20	50.25	1240974
2024-09-19	50.86	50.86	49.91	50.10	1226560
2024-09-20	49.77	50.43	49.51	50.15	3254321
2024-09-23	50.27	50.72	49.91	50.50	852876
2024-09-24	50.48	50.80	50.28	50.73	1014649
2024-09-25	50.93	51.10	50.40	50.76	1586906
2024-09-26	50.77	51.00	49.97	50.05	948966
2024-09-27	50.20	50.42	49.72	49.95	1588120
2024-09-30	50.02	50.72	49.91	50.58	1949096
2024-10-01	50.62	51.08	50.18	50.51	1900112
2024-10-02	50.30	50.45	49.90	50.37	775109
2024-10-03	50.21	50.32	49.59	49.73	1514012
2024-10-04	49.65	50.00	49.21	49.82	1031158
2024-10-07	49.44	49.49	48.65	48.70	1073776
2024-10-08	49.30	49.57	49.14	49.30	1335954
2024-10-09	49.38	49.93	49.26	49.83	1068119
2024-10-10	49.76	49.91	49.21	49.25	979109
2024-10-11	49.38	49.67	49.19	49.66	1363750
2024-10-14	49.86	50.30	49.78	50.16	752606
2024-10-15	50.52	50.70	49.83	49.97	1166007
2024-10-16	49.92	50.24	49.11	49.15	1648327
2024-10-17	49.52	49.57	48.86	49.46	1217533
2024-10-18	49.65	50.19	49.33	50.14	1145736
2024-10-21	50.11	50.42	49.80	49.84	1374413
2024-10-22	49.62	49.78	48.83	49.53	809639
2024-10-23	49.64	49.94	49.39	49.75	1462126
2024-10-24	47.61	48.14	45.95	46.48	3481251
2024-10-25	47.06	47.56	46.34	46.54	1660706
2024-10-28	46.86	47.29	46.54	47.26	2341163
2024-10-29	47.26	47.80	47.20	47.32	1635489
2024-10-30	47.10	47.38	46.73	46.81	1491719
2024-10-31	46.75	47.27	46.54	47.14	2469815
2024-11-01	47.25	47.62	46.98	47.33	3123061
2024-11-04	47.30	47.90	47.21	47.86	1299330
2024-11-05	47.88	48.56	47.76	48.55	1402925
2024-11-06	49.19	49.47	47.65	48.62	2280486
2024-11-07	48.89	49.25	48.57	49.04	1504889
2024-11-08	49.40	50.45	49.27	50.18	1466715
2024-11-11	50.44	51.11	50.37	50.72	1879808
2024-11-12	50.88	51.39	50.67	51.08	1611213
2024-11-13	51.27	52.16	51.10	51.29	2016675
2024-11-14	51.04	51.29	49.93	50.11	1523390
2024-11-15	50.22	50.22	49.55	49.91	2460992
2024-11-18	49.99	50.54	49.89	50.05	1186177
2024-11-19	49.82	49.92	49.46	49.51	1195960
2024-11-20	49.55	49.61	48.87	49.44	1013790
2024-11-21	49.28	49.66	48.68	49.63	1359032
2024-11-22	49.86	50.69	49.78	50.63	763296
2024-11-25	50.96	51.52	50.88	51.23	1929206
2024-11-26	51.51	51.73	51.10	51.59	2523865
2024-11-27	51.75	52.06	51.14	51.16	2313313
2024-11-29	51.04	51.08	50.05	50.33	1521821
2024-12-02	50.27	50.33	49.42	49.86	2194928
2024-12-03	49.81	50.02	49.19	49.66	1389805
2024-12-04	49.46	49.85	49.31	49.66	1052592
2024-12-05	49.40	49.45	48.82	48.85	1532390
2024-12-06	49.22	49.77	49.15	49.42	1289518
2024-12-09	49.32	49.50	48.48	48.68	1384142
2024-12-10	48.69	49.40	48.38	49.13	1222377
2024-12-11	49.23	49.56	48.83	49.01	1242603
2024-12-12	49.35	49.46	48.61	48.77	1137528
2024-12-13	48.85	49.01	48.48	48.77	1744954
2024-12-16	48.95	49.69	48.49	48.55	2311618
2024-12-17	48.47	48.89	48.21	48.22	1313808
2024-12-18	48.10	48.46	47.15	47.18	1520169
2024-12-19	47.03	47.50	46.74	47.01	1757830
2024-12-20	46.74	47.38	46.73	46.92	4863287
2024-12-23	46.59	46.65	46.18	46.54	1766079
2024-12-24	46.47	46.68	46.42	46.60	691240
2024-12-26	46.24	46.90	46.14	46.85	981152
2024-12-27	46.57	46.91	46.37	46.68	1355574
2024-12-30	46.26	46.65	46.05	46.41	1169319
2024-12-31	46.42	46.55	46.19	46.35	1264916
2025-01-02	46.58	46.66	45.88	46.04	1053089
2025-01-03	46.00	46.35	45.95	46.17	1273996
2025-01-06	45.99	46.16	45.52	45.65	1021539
2025-01-07	45.77	46.13	45.34	45.75	2248679
2025-01-08	45.90	46.45	45.55	46.35	2701400
2025-01-10	46.00	46.51	46.00	46.09	1339430
2025-01-13	46.00	46.62	45.77	46.48	1251896
2025-01-14	46.37	46.98	46.24	46.85	1547460
2025-01-15	47.31	47.42	46.67	47.01	1725157
2025-01-16	47.00	48.34	46.96	48.30	2152360
2025-01-17	48.69	48.97	48.20	48.43	1987102
2025-01-21	48.56	49.07	48.48	48.64	1563798
2025-01-22	48.60	48.79	48.30	48.46	1572113
2025-01-23	48.52	48.64	48.22	48.62	1133153
2025-01-24	48.61	48.75	48.17	48.37	1085919
2025-01-27	48.38	49.72	48.38	49.50	1541136
2025-01-28	49.28	50.15	49.25	49.32	2054594
2025-01-29	49.19	49.94	48.70	48.75	1481015
2025-01-30	49.08	49.74	49.05	49.72	1170759
2025-01-31	49.49	49.79	49.20	49.50	1771781
2025-02-03	49.25	49.84	49.08	49.65	1777754
2025-02-04	49.55	49.73	49.07	49.08	1159576
2025-02-05	49.50	49.97	49.44	49.62	1400329
2025-02-06	49.51	50.26	49.47	50.26	1387207
2025-02-07	50.17	50.28	49.58	50.08	2428736
2025-02-10	50.26	50.26	49.51	49.97	1306920
2025-02-11	50.01	50.11	49.76	49.94	2413104
2025-02-12	49.31	50.28	49.16	50.10	2894999
2025-02-13	50.57	52.84	50.11	51.92	3707906
2025-02-14	52.11	52.15	50.58	50.73	2819001
2025-02-18	50.57	50.81	49.75	50.01	1980886
2025-02-19	49.99	50.83	49.85	50.76	1393602
2025-02-20	50.56	51.43	50.39	51.33	1847199
2025-02-21	51.26	51.50	50.66	51.29	1781646
2025-02-24	51.32	51.76	51.25	51.26	1233037
2025-02-25	51.40	51.68	51.20	51.38	1563659
2025-02-26	51.03	51.79	50.85	51.27	1427425
2025-02-27	51.17	51.71	51.09	51.40	1567320
2025-02-28	51.74	52.49	51.55	52.39	1606421
2025-03-03	52.29	53.19	52.29	53.01	2678641
2025-03-04	53.23	53.72	52.38	52.52	2076022
2025-03-05	52.06	52.86	52.06	52.61	1390447
2025-03-06	52.15	52.36	51.49	51.70	1646873
2025-03-07	51.39	51.86	50.81	51.78	1782411
2025-03-10	51.78	53.55	51.59	52.28	2446098
2025-03-11	52.32	52.69	51.84	51.91	2867701
2025-03-12	51.91	52.44	50.52	50.56	2878375
2025-03-13	50.55	50.80	50.15	50.73	1495230
2025-03-14	50.63	51.46	50.60	51.40	1345055
2025-03-17	51.25	52.06	51.22	51.80	1280906
2025-03-18	51.55	51.98	51.40	51.93	1574568
2025-03-19	51.82	52.35	51.80	52.03	1960511
2025-03-20	52.08	52.26	51.34	51.68	1445311
2025-03-21	51.44	51.81	51.18	51.63	3167418
2025-03-24	52.28	52.47	51.49	52.32	1560985
2025-03-25	52.22	52.79	51.94	52.33	1818467
2025-03-26	52.69	53.69	52.51	53.05	2513264
2025-03-27	53.19	54.00	53.06	53.78	1645929
2025-03-28	53.84	53.95	52.97	53.06	1798046
2025-03-31	53.38	54.22	53.23	54.03	2199534
2025-04-01	53.87	54.41	53.82	54.36	1867165
2025-04-02	54.36	54.85	54.12	54.73	2299811
2025-04-03	54.66	56.26	54.23	55.90	3247553
2025-04-04	55.41	55.92	52.10	52.21	4217890
2025-04-07	51.14	52.91	49.73	50.95	4297352
2025-04-08	51.91	52.10	50.19	50.65	2865425
2025-04-09	50.50	53.57	50.15	53.11	2903533
2025-04-10	52.81	54.53	52.40	54.11	2759082
2025-04-11	53.85	55.90	53.51	55.22	3977797
2025-04-14	55.30	55.96	55.07	55.69	1641193
2025-04-15	55.78	56.00	55.09	55.36	1206395
2025-04-16	55.39	55.73	54.73	55.01	1693892
2025-04-17	55.53	56.08	55.12	55.78	2046191
2025-04-21	55.63	55.82	54.13	54.73	1212956
2025-04-22	55.05	55.91	54.98	55.66	1813622
2025-04-23	55.66	55.81	54.64	54.93	4086911
2025-04-24	53.94	56.31	51.77	55.47	3360364
2025-04-25	55.53	56.01	54.81	55.31	2572076
2025-04-28	55.87	56.15	55.24	56.02	2147575
2025-04-29	55.91	56.54	55.73	56.34	1562353
2025-04-30	56.37	57.20	55.77	57.13	2043649
2025-05-01	56.54	56.60	55.65	56.07	2609598
2025-05-02	56.47	56.95	56.21	56.67	2522799
2025-05-05	56.63	57.34	56.28	56.98	1931742
2025-05-06	56.71	57.19	56.46	56.81	2173478
2025-05-07	56.45	57.17	56.45	56.91	1327219
2025-05-08	56.87	57.43	56.62	56.69	1472374
2025-05-09	56.54	56.86	56.36	56.56	1321932
2025-05-12	56.44	56.83	55.10	55.73	2160721
2025-05-13	55.57	55.81	54.76	54.85	2189513
2025-05-14	54.84	55.05	54.58	54.96	1822070
2025-05-15	55.40	56.38	55.29	56.37	2360761
2025-05-16	56.42	57.07	56.34	56.96	4605479
2025-05-19	56.77	57.45	56.70	57.43	1531128
2025-05-20	57.33	57.63	57.07	57.31	1563953
2025-05-21	57.02	57.46	56.81	57.00	1374361
2025-05-22	56.94	57.04	56.36	56.75	1322202
2025-05-23	56.73	57.10	56.19	56.87	1332856
2025-05-27	56.97	57.43	56.80	57.35	1523253
2025-05-28	57.21	57.50	56.65	56.74	1402298
2025-05-29	56.45	57.07	56.38	56.92	1304446
2025-05-30	57.29	57.48	56.85	57.25	3986811
2025-06-02	57.78	58.62	57.49	58.58	2314610
2025-06-03	58.65	58.65	57.76	58.34	2029856
2025-06-04	58.47	58.56	57.94	58.04	1308555
2025-06-05	58.05	58.08	57.41	57.83	1383771
2025-06-06	57.83	58.23	57.55	57.77	887469
2025-06-09	57.56	57.61	56.11	57.06	1853615
2025-06-10	57.08	57.33	56.63	56.87	1621044
2025-06-11	56.98	57.05	56.33	56.99	1224007
2025-06-12	57.22	57.40	56.95	57.29	1334107
2025-06-13	57.10	57.58	56.58	56.88	1780579
2025-06-16	56.97	57.33	56.60	56.72	1114436
2025-06-17	56.56	56.99	56.08	56.41	1856311
2025-06-18	56.57	56.79	55.94	56.08	1772857
2025-06-20	56.24	56.72	55.93	56.48	3411745
2025-06-23	56.78	57.17	56.62	57.13	1299630
2025-06-24	57.22	57.60	56.61	57.52	1507023
2025-06-25	57.49	57.54	56.07	56.14	1391691
2025-06-26	56.38	56.59	55.42	55.68	1428661
2025-06-27	55.61	56.42	55.55	56.17	2824130
2025-06-30	56.10	56.59	55.73	56.42	2351169
2025-07-01	56.47	57.25	56.33	56.64	1896975
2025-07-02	56.28	56.57	54.97	55.64	1400501
2025-07-03	55.67	56.44	55.54	56.44	690184

Explore More About ROL

Coins representing dividend payouts and trends

ROL Dividend History

Discover Rollins 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

ROL Stock Split History

Discover Rollins 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

ROL Historical Prices

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

Web Analytics