AME Historical Prices

Summary

Key Stock Metrics

145.02

(April 7, 2025)

52-Week Low

198.33

(November 25, 2024)

52-Week High

198.33

(November 25, 2024)

All-Time High

180.97

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-29	2.00	2.02	2.00	2.02	224093
1993-09-30	2.02	2.04	2.02	2.02	417150
1993-10-01	2.04	2.04	2.00	2.04	269325
1993-10-04	2.04	2.06	2.04	2.06	203168
1993-10-05	2.06	2.09	2.06	2.09	243668
1993-10-06	2.07	2.09	2.07	2.09	681068
1993-10-07	2.07	2.07	2.06	2.06	48600
1993-10-08	2.07	2.07	2.04	2.06	91125
1993-10-11	2.06	2.07	2.04	2.07	122843
1993-10-12	2.06	2.07	2.02	2.02	702675
1993-10-13	2.02	2.04	2.02	2.02	157268
1993-10-14	2.04	2.04	2.02	2.02	267968
1993-10-15	2.04	2.06	2.02	2.02	255150
1993-10-18	2.04	2.07	2.02	2.07	235568
1993-10-19	2.06	2.07	2.06	2.07	72900
1993-10-20	2.07	2.07	2.06	2.07	81668
1993-10-21	2.06	2.06	1.93	1.96	2920718
1993-10-22	1.96	1.96	1.93	1.96	445500
1993-10-25	1.98	2.00	1.98	2.00	640568
1993-10-26	2.00	2.00	1.98	2.00	436718
1993-10-27	1.98	2.00	1.98	2.00	105968
1993-10-28	2.00	2.00	1.98	1.98	209243
1993-10-29	1.98	2.04	1.98	2.04	492075
1993-11-01	2.04	2.04	1.98	2.04	832275
1993-11-02	2.04	2.04	2.00	2.02	81000
1993-11-03	2.02	2.02	2.00	2.00	171443
1993-11-04	2.00	2.02	1.98	1.98	523793
1993-11-05	1.96	1.98	1.94	1.96	294968
1993-11-08	1.98	1.98	1.96	1.98	169418
1993-11-09	1.98	1.98	1.94	1.96	282143
1993-11-10	1.94	1.98	1.94	1.98	571718
1993-11-11	1.98	1.98	1.96	1.96	606818
1993-11-12	1.96	1.98	1.94	1.96	421200
1993-11-15	1.98	1.98	1.93	1.93	139725
1993-11-16	1.94	1.94	1.93	1.93	386775
1993-11-17	1.93	1.96	1.93	1.96	305093
1993-11-18	1.91	1.91	1.70	1.70	6517793
1993-11-19	1.70	1.70	1.63	1.65	4878225
1993-11-22	1.63	1.63	1.57	1.61	3100943
1993-11-23	1.61	1.69	1.61	1.63	1131975
1993-11-24	1.65	1.69	1.65	1.67	3209625
1993-11-26	1.67	1.67	1.67	1.67	306443
1993-11-29	1.69	1.74	1.69	1.74	1120493
1993-11-30	1.74	1.85	1.72	1.85	3541043
1993-12-01	1.83	1.83	1.76	1.76	287550
1993-12-02	1.76	1.76	1.72	1.74	408368
1993-12-03	1.74	1.74	1.72	1.74	1678043
1993-12-06	1.72	1.72	1.72	1.72	642593
1993-12-07	1.72	1.74	1.70	1.72	380700
1993-12-08	1.74	1.78	1.74	1.78	1403993
1993-12-09	1.78	1.80	1.78	1.80	2397600
1993-12-10	1.78	1.78	1.78	1.78	618968
1993-12-13	1.78	1.81	1.78	1.81	739125
1993-12-14	1.80	1.81	1.80	1.80	641925
1993-12-15	1.81	1.81	1.80	1.81	597375
1993-12-16	1.81	1.85	1.81	1.85	3235268
1993-12-17	1.85	1.93	1.85	1.89	2284868
1993-12-20	1.87	1.89	1.87	1.87	6124268
1993-12-21	1.85	1.89	1.85	1.89	692550
1993-12-22	1.89	1.91	1.89	1.89	1374975
1993-12-23	1.89	1.91	1.89	1.89	468443
1993-12-27	1.91	1.91	1.87	1.87	420518
1993-12-28	1.85	1.87	1.85	1.85	314543
1993-12-29	1.85	1.89	1.85	1.87	558218
1993-12-30	1.85	1.89	1.85	1.89	394193
1993-12-31	1.89	1.93	1.89	1.89	6363218
1994-01-03	1.87	1.93	1.87	1.89	1483643
1994-01-04	1.89	1.91	1.89	1.91	293625
1994-01-05	1.89	1.91	1.89	1.91	1484993
1994-01-06	1.91	1.91	1.89	1.89	949725
1994-01-07	1.91	1.91	1.89	1.89	73568
1994-01-10	1.89	1.91	1.89	1.91	1019918
1994-01-11	1.89	1.91	1.89	1.89	1439093
1994-01-12	1.89	1.91	1.89	1.89	1934543
1994-01-13	1.89	1.91	1.85	1.85	1628100
1994-01-14	1.83	1.89	1.81	1.87	1237943
1994-01-17	1.87	1.87	1.85	1.87	261225
1994-01-18	1.87	1.89	1.85	1.85	893025
1994-01-19	1.85	1.87	1.85	1.87	162000
1994-01-20	1.85	1.87	1.85	1.85	211943
1994-01-21	1.87	1.87	1.81	1.81	334793
1994-01-24	1.81	1.85	1.81	1.83	1460693
1994-01-25	1.83	1.85	1.81	1.83	1152225
1994-01-26	1.81	1.83	1.81	1.83	357068
1994-01-27	1.81	1.83	1.81	1.83	435375
1994-01-28	1.83	1.85	1.81	1.85	298343
1994-01-31	1.83	1.85	1.81	1.81	294293
1994-02-01	1.81	1.83	1.81	1.81	1968300
1994-02-02	1.81	1.83	1.76	1.78	685118
1994-02-03	1.78	1.80	1.74	1.76	614918
1994-02-04	1.74	1.80	1.74	1.80	884925
1994-02-07	1.78	1.78	1.74	1.76	365168
1994-02-08	1.76	1.80	1.72	1.74	1235250
1994-02-09	1.74	1.76	1.74	1.76	421200
1994-02-10	1.78	1.83	1.78	1.81	531218
1994-02-11	1.80	1.80	1.76	1.76	89768
1994-02-14	1.78	1.80	1.78	1.80	319268
1994-02-15	1.80	1.81	1.78	1.81	538650
1994-02-16	1.81	1.81	1.76	1.78	1074593
1994-02-17	1.78	1.80	1.76	1.78	1185293
1994-02-18	1.76	1.80	1.76	1.80	795825
1994-02-22	1.78	1.78	1.76	1.78	314543
1994-02-23	1.78	1.78	1.74	1.74	485318
1994-02-24	1.76	1.76	1.72	1.72	243668
1994-02-25	1.72	1.74	1.72	1.74	362475
1994-02-28	1.74	1.80	1.74	1.76	1021268
1994-03-01	1.76	1.78	1.76	1.78	5925818
1994-03-02	1.78	1.80	1.78	1.80	972668
1994-03-03	1.80	1.81	1.80	1.81	1207568
1994-03-04	1.80	1.83	1.80	1.80	558900
1994-03-07	1.80	1.87	1.78	1.87	744518
1994-03-08	1.85	1.91	1.85	1.89	1933193
1994-03-09	1.93	1.96	1.91	1.91	1988550
1994-03-10	1.91	1.91	1.89	1.89	421868
1994-03-11	1.89	1.89	1.85	1.87	88418
1994-03-14	1.85	1.91	1.85	1.87	641925
1994-03-15	1.85	1.91	1.85	1.91	444818
1994-03-16	1.89	1.91	1.87	1.89	238268
1994-03-17	1.87	1.89	1.87	1.87	315900
1994-03-18	1.89	1.89	1.85	1.85	712118
1994-03-21	1.85	1.89	1.85	1.87	1376318
1994-03-22	1.87	1.87	1.81	1.87	392168
1994-03-23	1.87	1.87	1.85	1.87	1742843
1994-03-24	1.85	1.89	1.85	1.87	1223100
1994-03-25	1.85	1.91	1.85	1.87	1250768
1994-03-28	1.87	1.89	1.85	1.87	481268
1994-03-29	1.89	1.93	1.87	1.87	464393
1994-03-30	1.87	1.87	1.80	1.80	234900
1994-03-31	1.78	1.83	1.78	1.83	294293
1994-04-04	1.80	1.81	1.78	1.80	202500
1994-04-05	1.80	1.83	1.80	1.81	2027025
1994-04-06	1.81	1.83	1.81	1.83	1132643
1994-04-07	1.83	1.83	1.80	1.83	172125
1994-04-08	1.81	1.83	1.80	1.80	604118
1994-04-11	1.81	1.81	1.80	1.80	775575
1994-04-12	1.80	1.80	1.78	1.80	201818
1994-04-13	1.78	1.80	1.78	1.78	120818
1994-04-14	1.78	1.83	1.78	1.83	1520093
1994-04-15	1.83	1.87	1.81	1.81	484643
1994-04-18	1.83	1.83	1.81	1.81	923400
1994-04-19	1.83	1.87	1.83	1.83	654743
1994-04-20	1.81	1.83	1.81	1.81	471825
1994-04-21	1.81	1.83	1.81	1.83	55343
1994-04-22	1.85	1.96	1.85	1.94	1563300
1994-04-25	1.98	2.00	1.96	1.98	718193
1994-04-26	1.98	2.02	1.98	2.00	498150
1994-04-28	2.00	2.04	1.98	2.04	585225
1994-04-29	2.04	2.07	2.04	2.07	764093
1994-05-02	2.06	2.06	2.06	2.06	274043
1994-05-03	2.06	2.11	2.06	2.11	399593
1994-05-04	2.11	2.11	2.06	2.07	811343
1994-05-05	2.09	2.09	2.06	2.07	1892693
1994-05-06	2.06	2.06	2.02	2.04	132968
1994-05-09	2.06	2.09	2.06	2.07	234900
1994-05-10	2.07	2.09	2.07	2.09	1163693
1994-05-11	2.09	2.11	2.07	2.09	207893
1994-05-12	2.09	2.11	2.09	2.09	305093
1994-05-13	2.09	2.09	2.04	2.07	681068
1994-05-16	2.07	2.07	2.06	2.06	211268
1994-05-17	2.07	2.07	2.04	2.04	159293
1994-05-18	2.06	2.11	2.06	2.11	1008450
1994-05-19	2.09	2.13	2.09	2.13	246368
1994-05-20	2.13	2.15	2.11	2.11	395543
1994-05-23	2.11	2.13	2.11	2.13	156593
1994-05-24	2.11	2.15	2.07	2.07	632468
1994-05-25	2.09	2.09	2.06	2.07	334793
1994-05-26	2.09	2.09	2.06	2.07	258518
1994-05-27	2.09	2.09	2.04	2.06	434018
1994-05-31	2.06	2.06	2.02	2.04	707393
1994-06-01	2.04	2.07	2.04	2.06	3960900
1994-06-02	2.06	2.09	2.06	2.09	1770518
1994-06-03	2.07	2.11	2.07	2.09	379343
1994-06-06	2.11	2.13	2.09	2.13	450218
1994-06-07	2.11	2.15	2.11	2.13	228143
1994-06-08	2.13	2.15	2.11	2.11	316568
1994-06-09	2.11	2.13	2.09	2.13	170100
1994-06-10	2.11	2.11	2.02	2.02	1517393
1994-06-13	2.04	2.09	2.04	2.09	359093
1994-06-14	2.09	2.13	2.09	2.13	315218
1994-06-15	2.13	2.17	2.11	2.15	396218
1994-06-16	2.15	2.28	2.15	2.28	689843
1994-06-17	2.28	2.28	2.19	2.19	289575
1994-06-20	2.20	2.20	2.15	2.20	188993
1994-06-21	2.19	2.20	2.19	2.20	324000
1994-06-22	2.20	2.31	2.20	2.31	411075
1994-06-23	2.30	2.30	2.26	2.26	507593
1994-06-24	2.26	2.26	2.17	2.20	450218
1994-06-27	2.19	2.22	2.19	2.20	86393
1994-06-28	2.22	2.22	2.19	2.22	74243
1994-06-29	2.20	2.24	2.20	2.24	409050
1994-06-30	2.20	2.24	2.19	2.19	1727993
1994-07-01	2.20	2.28	2.20	2.24	280118
1994-07-05	2.24	2.30	2.24	2.28	168743
1994-07-06	2.28	2.30	2.26	2.28	400268
1994-07-07	2.28	2.30	2.26	2.28	160643
1994-07-08	2.28	2.30	2.28	2.28	141068
1994-07-11	2.30	2.30	2.24	2.24	150518
1994-07-12	2.24	2.26	2.24	2.26	558900
1994-07-13	2.28	2.39	2.28	2.37	1902143
1994-07-14	2.39	2.50	2.39	2.48	683093
1994-07-15	2.46	2.48	2.44	2.48	624368
1994-07-18	2.46	2.46	2.37	2.37	184275
1994-07-19	2.39	2.39	2.31	2.33	187643
1994-07-20	2.35	2.44	2.35	2.44	519068
1994-07-21	2.44	2.44	2.44	2.44	203843
1994-07-22	2.43	2.43	2.41	2.43	124193
1994-07-25	2.43	2.43	2.37	2.39	446168
1994-07-26	2.39	2.39	2.35	2.37	285525
1994-07-27	2.37	2.37	2.31	2.31	309825
1994-07-28	2.33	2.35	2.30	2.35	213293
1994-07-29	2.35	2.41	2.35	2.39	367193
1994-08-01	2.39	2.39	2.37	2.37	974693
1994-08-02	2.37	2.39	2.37	2.37	272018
1994-08-03	2.37	2.37	2.31	2.35	1254143
1994-08-04	2.35	2.37	2.35	2.35	346943
1994-08-05	2.33	2.35	2.30	2.30	216675
1994-08-08	2.31	2.33	2.30	2.31	51968
1994-08-09	2.31	2.33	2.30	2.31	29018
1994-08-10	2.31	2.31	2.30	2.30	70193
1994-08-11	2.30	2.30	2.24	2.26	63443
1994-08-12	2.26	2.26	2.19	2.19	1317593
1994-08-15	2.20	2.28	2.20	2.26	523793
1994-08-16	2.24	2.37	2.24	2.37	295650
1994-08-17	2.37	2.39	2.24	2.28	453600
1994-08-18	2.28	2.37	2.28	2.35	396900
1994-08-19	2.33	2.37	2.33	2.37	109350
1994-08-22	2.37	2.39	2.35	2.39	129600
1994-08-23	2.39	2.39	2.37	2.39	235568
1994-08-24	2.39	2.41	2.39	2.39	164025
1994-08-25	2.39	2.41	2.35	2.37	152543
1994-08-26	2.35	2.39	2.35	2.39	213293
1994-08-29	2.39	2.43	2.39	2.41	170100
1994-08-30	2.41	2.41	2.33	2.37	178868
1994-08-31	2.39	2.39	2.35	2.39	133650
1994-09-01	2.37	2.37	2.30	2.31	192375
1994-09-02	2.35	2.35	2.28	2.30	267300
1994-09-06	2.31	2.31	2.28	2.30	166050
1994-09-07	2.31	2.33	2.28	2.31	206550
1994-09-08	2.31	2.37	2.31	2.31	199118
1994-09-09	2.31	2.31	2.30	2.31	39143
1994-09-12	2.30	2.33	2.30	2.33	212625
1994-09-13	2.33	2.39	2.33	2.37	324668
1994-09-14	2.37	2.37	2.35	2.37	183593
1994-09-15	2.35	2.43	2.35	2.43	191693
1994-09-16	2.43	2.43	2.37	2.37	263250
1994-09-19	2.37	2.39	2.37	2.37	263918
1994-09-20	2.37	2.37	2.31	2.35	140393
1994-09-21	2.31	2.33	2.31	2.31	122843
1994-09-22	2.30	2.65	2.30	2.63	2575800
1994-09-23	2.63	2.63	2.48	2.48	1044900
1994-09-26	2.50	2.50	2.48	2.50	170768
1994-09-27	2.50	2.52	2.48	2.52	1172475
1994-09-28	2.50	2.61	2.50	2.61	1160993
1994-09-29	2.61	2.61	2.57	2.57	261893
1994-09-30	2.59	2.63	2.57	2.63	350993
1994-10-03	2.61	2.61	2.59	2.61	218700
1994-10-04	2.59	2.61	2.56	2.59	486668
1994-10-05	2.57	2.57	2.50	2.54	301043
1994-10-06	2.52	2.59	2.52	2.57	374625
1994-10-07	2.57	2.59	2.54	2.57	511643
1994-10-10	2.57	2.61	2.56	2.61	111375
1994-10-11	2.63	2.65	2.63	2.65	534600
1994-10-12	2.65	2.69	2.65	2.65	1140743
1994-10-13	2.67	2.69	2.67	2.67	1434368
1994-10-14	2.67	2.69	2.65	2.65	378675
1994-10-17	2.65	2.69	2.65	2.69	793800
1994-10-18	2.67	2.69	2.67	2.67	625043
1994-10-19	2.67	2.69	2.65	2.69	396900
1994-10-20	2.70	2.76	2.70	2.70	344918
1994-10-21	2.70	2.74	2.70	2.74	346275
1994-10-24	2.74	2.78	2.72	2.72	610868
1994-10-25	2.69	2.69	2.65	2.65	362475
1994-10-26	2.67	2.70	2.65	2.69	169418
1994-10-27	2.69	2.72	2.69	2.72	350325
1994-10-28	2.70	2.76	2.70	2.76	899768
1994-10-31	2.74	2.74	2.69	2.69	196425
1994-11-01	2.69	2.70	2.67	2.70	274043
1994-11-02	2.70	2.70	2.63	2.65	270668
1994-11-03	2.67	2.67	2.57	2.63	186300
1994-11-04	2.63	2.67	2.63	2.65	189668
1994-11-07	2.67	2.70	2.67	2.69	364500
1994-11-08	2.69	2.72	2.69	2.70	197768
1994-11-09	2.70	2.72	2.63	2.63	353693
1994-11-10	2.65	2.67	2.56	2.57	319950
1994-11-11	2.57	2.57	2.50	2.52	293625
1994-11-14	2.52	2.67	2.52	2.67	857243
1994-11-15	2.65	2.67	2.63	2.65	409718
1994-11-16	2.63	2.65	2.63	2.65	72218
1994-11-17	2.65	2.65	2.63	2.65	111375
1994-11-18	2.65	2.67	2.65	2.65	603450
1994-11-21	2.67	2.67	2.65	2.67	888975
1994-11-22	2.65	2.67	2.63	2.63	585893
1994-11-23	2.63	2.65	2.50	2.61	476543
1994-11-25	2.61	2.65	2.61	2.65	69518
1994-11-28	2.65	2.69	2.65	2.69	1539000
1994-11-29	2.67	2.70	2.65	2.69	254468
1994-11-30	2.67	2.69	2.61	2.61	191018
1994-12-01	2.63	2.65	2.61	2.61	104618
1994-12-02	2.57	2.65	2.57	2.65	155925
1994-12-05	2.63	2.65	2.63	2.65	470468
1994-12-06	2.63	2.67	2.63	2.67	219368
1994-12-07	2.65	2.65	2.63	2.63	82343
1994-12-08	2.61	2.65	2.56	2.57	136343
1994-12-09	2.54	2.54	2.48	2.48	159293
1994-12-12	2.54	2.57	2.54	2.56	213293
1994-12-13	2.56	2.56	2.54	2.54	42525
1994-12-14	2.56	2.63	2.56	2.57	252443
1994-12-15	2.59	2.59	2.54	2.57	143093
1994-12-16	2.57	2.57	2.48	2.50	385418
1994-12-19	2.50	2.50	2.39	2.39	545393
1994-12-20	2.41	2.48	2.39	2.46	178868
1994-12-21	2.48	2.50	2.46	2.48	300368
1994-12-22	2.46	2.48	2.44	2.44	116768
1994-12-23	2.46	2.50	2.46	2.46	71543
1994-12-27	2.48	2.48	2.48	2.48	49943
1994-12-28	2.46	2.48	2.46	2.48	76950
1994-12-29	2.48	2.50	2.48	2.50	58043
1994-12-30	2.50	2.50	2.46	2.50	93150
1995-01-03	2.50	2.50	2.44	2.46	116093
1995-01-04	2.44	2.46	2.41	2.41	174818
1995-01-05	2.41	2.41	2.35	2.35	235568
1995-01-06	2.35	2.41	2.35	2.37	335468
1995-01-09	2.35	2.37	2.35	2.35	190350
1995-01-10	2.37	2.44	2.37	2.43	151875
1995-01-11	2.44	2.44	2.39	2.39	164693
1995-01-12	2.41	2.41	2.39	2.41	215993
1995-01-13	2.41	2.46	2.39	2.46	269993
1995-01-16	2.46	2.48	2.43	2.43	194400
1995-01-17	2.41	2.41	2.35	2.37	354375
1995-01-18	2.37	2.37	2.35	2.37	152543
1995-01-19	2.35	2.41	2.35	2.39	390143
1995-01-20	2.37	2.41	2.37	2.41	101918
1995-01-23	2.39	2.39	2.35	2.37	95175
1995-01-24	2.39	2.39	2.35	2.37	303068
1995-01-25	2.37	2.41	2.37	2.37	482618
1995-01-26	2.39	2.39	2.35	2.39	237593
1995-01-27	2.41	2.43	2.37	2.39	151875
1995-01-30	2.37	2.39	2.33	2.35	351668
1995-01-31	2.35	2.39	2.33	2.39	412418
1995-02-01	2.41	2.43	2.37	2.43	511643
1995-02-02	2.43	2.44	2.41	2.41	533243
1995-02-03	2.43	2.46	2.43	2.46	270668
1995-02-06	2.48	2.54	2.48	2.54	492075
1995-02-07	2.54	2.63	2.54	2.61	353018
1995-02-08	2.61	2.61	2.59	2.59	102593
1995-02-09	2.61	2.67	2.59	2.67	288218
1995-02-10	2.65	2.69	2.65	2.69	625043
1995-02-13	2.67	2.72	2.67	2.70	476543
1995-02-14	2.72	2.74	2.70	2.70	515018
1995-02-15	2.70	2.74	2.70	2.74	538650
1995-02-16	2.74	2.76	2.70	2.72	460343
1995-02-17	2.69	2.69	2.67	2.67	888975
1995-02-21	2.65	2.65	2.59	2.59	475193
1995-02-22	2.61	2.65	2.59	2.65	477900
1995-02-23	2.67	2.67	2.65	2.65	4085768
1995-02-24	2.67	2.67	2.56	2.56	423893
1995-02-27	2.54	2.63	2.54	2.57	115425
1995-02-28	2.57	2.65	2.57	2.65	273375
1995-03-01	2.65	2.65	2.59	2.59	131625
1995-03-02	2.59	2.61	2.59	2.61	50625
1995-03-03	2.59	2.63	2.59	2.61	66143
1995-03-06	2.65	2.65	2.59	2.59	243000
1995-03-07	2.59	2.65	2.59	2.61	159975
1995-03-08	2.63	2.63	2.61	2.61	97200
1995-03-09	2.63	2.63	2.59	2.59	74925
1995-03-10	2.59	2.63	2.59	2.63	350325
1995-03-13	2.61	2.65	2.61	2.61	190350
1995-03-14	2.63	2.63	2.61	2.61	256493
1995-03-15	2.61	2.63	2.59	2.61	240293
1995-03-16	2.59	2.63	2.59	2.61	134318
1995-03-17	2.61	2.65	2.61	2.65	309143
1995-03-20	2.67	2.67	2.63	2.63	202500
1995-03-21	2.63	2.65	2.63	2.63	92468
1995-03-22	2.63	2.63	2.59	2.59	290918
1995-03-23	2.61	2.61	2.56	2.56	188325
1995-03-24	2.56	2.57	2.56	2.56	196425
1995-03-27	2.56	2.59	2.56	2.56	645975
1995-03-28	2.56	2.61	2.56	2.61	202500
1995-03-29	2.63	2.65	2.61	2.61	356400
1995-03-30	2.61	2.69	2.61	2.67	481950
1995-03-31	2.69	2.70	2.67	2.69	330743
1995-04-03	2.67	2.69	2.67	2.67	95175
1995-04-04	2.67	2.69	2.67	2.67	147143
1995-04-05	2.65	2.69	2.65	2.67	822150
1995-04-06	2.65	2.67	2.61	2.61	433350
1995-04-07	2.61	2.63	2.61	2.61	156593
1995-04-10	2.61	2.61	2.59	2.61	275400
1995-04-11	2.59	2.61	2.57	2.61	276068
1995-04-12	2.61	2.61	2.59	2.61	214650
1995-04-13	2.59	2.63	2.59	2.61	354375
1995-04-17	2.61	2.61	2.57	2.59	133650
1995-04-18	2.61	2.61	2.56	2.57	112043
1995-04-19	2.59	2.59	2.56	2.56	207218
1995-04-20	2.57	2.57	2.52	2.52	180893
1995-04-21	2.54	2.54	2.48	2.48	170100
1995-04-24	2.48	2.50	2.46	2.48	3588300
1995-04-25	2.48	2.52	2.44	2.48	341543
1995-04-26	2.48	2.50	2.44	2.44	131625
1995-04-27	2.44	2.48	2.43	2.44	483293
1995-04-28	2.43	2.43	2.39	2.39	1599068
1995-05-01	2.41	2.50	2.41	2.50	240293
1995-05-02	2.50	2.56	2.48	2.48	166718
1995-05-03	2.47	2.47	2.41	2.41	258518
1995-05-04	2.41	2.48	2.41	2.46	151875
1995-05-05	2.44	2.46	2.44	2.44	182250
1995-05-08	2.45	2.48	2.44	2.48	202500
1995-05-09	2.46	2.46	2.44	2.44	193718
1995-05-10	2.41	2.46	2.41	2.44	385418
1995-05-11	2.46	2.50	2.46	2.50	120143
1995-05-12	2.50	2.56	2.50	2.54	198450
1995-05-15	2.56	2.56	2.54	2.54	147143
1995-05-16	2.54	2.61	2.54	2.57	406343
1995-05-17	2.57	2.59	2.56	2.56	66143
1995-05-18	2.57	2.57	2.54	2.54	323318
1995-05-19	2.54	2.57	2.52	2.54	180893
1995-05-22	2.52	2.57	2.52	2.56	83025
1995-05-23	2.56	2.56	2.54	2.56	134993
1995-05-24	2.56	2.56	2.54	2.54	101918
1995-05-25	2.59	2.59	2.56	2.59	255818
1995-05-26	2.57	2.57	2.54	2.54	31718
1995-05-30	2.54	2.56	2.52	2.56	202500
1995-05-31	2.57	2.57	2.54	2.56	178200
1995-06-01	2.61	2.65	2.61	2.65	322643
1995-06-02	2.65	2.65	2.56	2.56	72900
1995-06-05	2.56	2.59	2.54	2.57	303068
1995-06-06	2.63	2.63	2.59	2.61	100568
1995-06-07	2.61	2.63	2.59	2.59	37118
1995-06-08	2.57	2.59	2.57	2.59	91793
1995-06-09	2.57	2.59	2.52	2.52	275400
1995-06-12	2.54	2.56	2.54	2.54	166050
1995-06-13	2.54	2.57	2.54	2.57	193043
1995-06-14	2.57	2.57	2.52	2.52	82343
1995-06-15	2.52	2.57	2.52	2.57	256493
1995-06-16	2.57	2.61	2.57	2.59	172793
1995-06-19	2.59	2.61	2.59	2.61	91793
1995-06-20	2.59	2.63	2.59	2.63	180893
1995-06-21	2.61	2.65	2.57	2.59	235568
1995-06-22	2.59	2.59	2.57	2.57	350993
1995-06-23	2.59	2.61	2.57	2.61	227468
1995-06-26	2.63	2.67	2.61	2.65	246368
1995-06-27	2.65	2.65	2.63	2.65	99225
1995-06-28	2.65	2.65	2.61	2.63	233543
1995-06-29	2.61	2.65	2.61	2.61	104618
1995-06-30	2.62	2.67	2.62	2.67	87743
1995-07-03	2.67	2.67	2.61	2.63	134318
1995-07-05	2.63	2.67	2.63	2.63	173468
1995-07-06	2.61	2.67	2.61	2.67	62093
1995-07-07	2.67	2.80	2.65	2.74	541343
1995-07-10	2.72	2.80	2.67	2.76	549443
1995-07-11	2.74	2.80	2.72	2.72	341543
1995-07-12	2.72	2.76	2.72	2.76	375968
1995-07-13	2.76	2.76	2.74	2.74	636518
1995-07-14	2.76	2.76	2.70	2.74	102593
1995-07-17	2.72	2.89	2.72	2.81	2452943
1995-07-18	2.81	2.83	2.80	2.81	450218
1995-07-19	2.81	2.81	2.74	2.78	273375
1995-07-20	2.80	2.80	2.78	2.80	928793
1995-07-21	2.80	2.80	2.78	2.78	172793
1995-07-24	2.78	2.78	2.74	2.74	206550
1995-07-25	2.74	2.76	2.74	2.76	312518
1995-07-26	2.76	2.76	2.70	2.70	259200
1995-07-27	2.72	2.72	2.70	2.70	253125
1995-07-28	2.72	2.74	2.67	2.72	345593
1995-07-31	2.70	2.70	2.67	2.69	5032125
1995-08-01	2.69	2.69	2.63	2.63	163343
1995-08-02	2.63	2.65	2.59	2.59	500843
1995-08-03	2.57	2.67	2.57	2.67	626393
1995-08-04	2.65	2.70	2.63	2.67	500175
1995-08-07	2.65	2.67	2.63	2.63	263918
1995-08-08	2.61	2.63	2.57	2.59	724268
1995-08-09	2.57	2.69	2.57	2.65	344250
1995-08-10	2.67	2.69	2.63	2.63	242318
1995-08-11	2.63	2.67	2.63	2.63	112043
1995-08-14	2.65	2.65	2.59	2.65	152543
1995-08-15	2.67	2.67	2.63	2.67	139043
1995-08-16	2.63	2.65	2.57	2.63	423225
1995-08-17	2.65	2.70	2.63	2.70	330743
1995-08-18	2.72	2.72	2.67	2.69	271350
1995-08-21	2.67	2.70	2.67	2.69	348300
1995-08-22	2.67	2.69	2.57	2.61	267968
1995-08-23	2.59	2.70	2.59	2.70	464393
1995-08-24	2.69	2.70	2.67	2.69	123525
1995-08-25	2.69	2.69	2.65	2.67	102593
1995-08-28	2.67	2.67	2.61	2.63	139043
1995-08-29	2.61	2.61	2.57	2.61	110693
1995-08-30	2.59	2.63	2.59	2.61	324668
1995-08-31	2.61	2.61	2.57	2.59	203168
1995-09-01	2.59	2.61	2.57	2.59	250418
1995-09-05	2.57	2.65	2.56	2.59	537968
1995-09-06	2.63	2.63	2.59	2.61	256493
1995-09-07	2.61	2.61	2.44	2.54	474518
1995-09-08	2.54	2.57	2.54	2.57	369893
1995-09-11	2.57	2.59	2.56	2.57	45893
1995-09-12	2.56	2.57	2.54	2.57	146468
1995-09-13	2.59	2.61	2.59	2.59	124868
1995-09-14	2.59	2.59	2.54	2.54	147825
1995-09-15	2.56	2.56	2.48	2.54	347618
1995-09-18	2.52	2.54	2.50	2.52	146468
1995-09-19	2.52	2.54	2.52	2.54	262568
1995-09-20	2.52	2.54	2.50	2.50	135675
1995-09-21	2.52	2.52	2.46	2.46	325343
1995-09-22	2.48	2.48	2.46	2.48	283500
1995-09-25	2.48	2.48	2.44	2.46	48600
1995-09-26	2.44	2.48	2.43	2.43	126893
1995-09-27	2.41	2.46	2.39	2.46	301725
1995-09-28	2.48	2.48	2.46	2.46	68850
1995-09-29	2.44	2.54	2.44	2.54	431993
1995-10-02	2.52	2.56	2.52	2.54	641925
1995-10-03	2.56	2.56	2.48	2.48	256493
1995-10-04	2.50	2.52	2.48	2.48	265275
1995-10-05	2.46	2.50	2.46	2.48	369218
1995-10-06	2.48	2.52	2.48	2.52	350325
1995-10-09	2.50	2.50	2.48	2.48	120143
1995-10-10	2.46	2.50	2.46	2.48	405000
1995-10-11	2.46	2.54	2.46	2.54	89100
1995-10-12	2.56	2.57	2.56	2.56	153900
1995-10-13	2.56	2.59	2.56	2.59	278093
1995-10-16	2.59	2.63	2.59	2.63	416468
1995-10-17	2.65	2.65	2.63	2.63	194400
1995-10-18	2.63	2.65	2.63	2.65	128243
1995-10-19	2.65	2.65	2.61	2.61	151875
1995-10-20	2.63	2.69	2.63	2.65	406343
1995-10-23	2.63	2.65	2.63	2.63	48600
1995-10-24	2.63	2.63	2.59	2.61	949043
1995-10-25	2.63	2.65	2.63	2.63	103943
1995-10-26	2.63	2.63	2.61	2.63	67493
1995-10-27	2.61	2.63	2.61	2.61	81000
1995-10-30	2.63	2.63	2.61	2.61	75593
1995-10-31	2.63	2.65	2.61	2.61	385418
1995-11-01	2.63	2.65	2.61	2.63	685118
1995-11-02	2.61	2.65	2.61	2.65	265275
1995-11-03	2.67	2.72	2.65	2.70	318593
1995-11-06	2.70	2.70	2.67	2.67	353693
1995-11-07	2.67	2.67	2.65	2.67	49268
1995-11-08	2.67	2.67	2.63	2.63	28350
1995-11-09	2.63	2.63	2.61	2.63	201818
1995-11-10	2.63	2.69	2.63	2.65	193043
1995-11-13	2.65	2.67	2.63	2.63	192375
1995-11-14	2.61	2.63	2.61	2.63	127575
1995-11-15	2.61	2.63	2.61	2.63	172125
1995-11-16	2.63	2.67	2.61	2.63	253793
1995-11-17	2.63	2.65	2.63	2.65	87743
1995-11-20	2.63	2.67	2.63	2.65	119475
1995-11-21	2.65	2.65	2.63	2.65	118118
1995-11-22	2.65	2.67	2.63	2.63	279450
1995-11-24	2.67	2.69	2.67	2.67	26325
1995-11-27	2.67	2.67	2.65	2.67	124868
1995-11-28	2.67	2.67	2.65	2.65	78975
1995-11-29	2.67	2.67	2.65	2.67	46575
1995-11-30	2.67	2.67	2.57	2.61	367868
1995-12-01	2.63	2.67	2.61	2.67	502868
1995-12-04	2.67	2.67	2.61	2.65	753300
1995-12-05	2.63	2.65	2.61	2.63	776243
1995-12-06	2.63	2.63	2.63	2.63	284843
1995-12-07	2.65	2.65	2.63	2.63	2136375
1995-12-08	2.65	2.65	2.63	2.65	108668
1995-12-11	2.63	2.65	2.61	2.61	147143
1995-12-12	2.59	2.61	2.59	2.59	110693
1995-12-13	2.59	2.63	2.59	2.63	136343
1995-12-14	2.63	2.63	2.61	2.63	78293
1995-12-15	2.63	2.67	2.63	2.65	421200
1995-12-18	2.63	2.65	2.63	2.65	84368
1995-12-19	2.63	2.65	2.63	2.65	174150
1995-12-20	2.65	2.65	2.63	2.63	130943
1995-12-21	2.65	2.69	2.65	2.67	250418
1995-12-22	2.69	2.69	2.67	2.69	87743
1995-12-26	2.69	2.74	2.69	2.74	321975
1995-12-27	2.74	2.78	2.72	2.78	491393
1995-12-28	2.78	2.83	2.78	2.83	379343
1995-12-29	2.85	2.85	2.70	2.78	606818
1996-01-02	2.76	2.76	2.74	2.76	276068
1996-01-03	2.78	2.80	2.74	2.74	360450
1996-01-04	2.76	2.76	2.67	2.69	320618
1996-01-05	2.69	2.70	2.67	2.69	623700
1996-01-08	2.69	2.74	2.69	2.74	25643
1996-01-09	2.74	2.74	2.70	2.70	31043
1996-01-10	2.69	2.69	2.65	2.67	414443
1996-01-11	2.65	2.67	2.63	2.67	186300
1996-01-12	2.65	2.65	2.57	2.59	458993
1996-01-15	2.61	2.63	2.59	2.61	143093
1996-01-16	2.63	2.63	2.57	2.59	922043
1996-01-17	2.59	2.61	2.50	2.61	588593
1996-01-18	2.59	2.61	2.57	2.61	449550
1996-01-19	2.61	2.61	2.59	2.61	184943
1996-01-22	2.59	2.63	2.59	2.63	294293
1996-01-23	2.63	2.63	2.61	2.61	91793
1996-01-24	2.63	2.63	2.61	2.61	278768
1996-01-25	2.59	2.61	2.59	2.59	199118
1996-01-26	2.59	2.59	2.52	2.52	677693
1996-01-29	2.57	2.57	2.52	2.54	551468
1996-01-30	2.54	2.56	2.50	2.50	436718
1996-01-31	2.50	2.52	2.46	2.50	677018
1996-02-01	2.50	2.50	2.44	2.48	269993
1996-02-02	2.43	2.48	2.37	2.46	1563300
1996-02-05	2.48	2.50	2.46	2.50	317925
1996-02-06	2.52	2.57	2.50	2.52	508943
1996-02-07	2.54	2.57	2.52	2.54	306443
1996-02-08	2.54	2.54	2.52	2.54	583868
1996-02-09	2.54	2.54	2.50	2.54	307800
1996-02-12	2.52	2.54	2.50	2.52	375293
1996-02-13	2.52	2.54	2.50	2.52	265943
1996-02-14	2.52	2.52	2.50	2.50	336818
1996-02-15	2.50	2.52	2.48	2.48	207893
1996-02-16	2.44	2.52	2.44	2.52	349643
1996-02-20	2.52	2.52	2.48	2.50	290918
1996-02-21	2.48	2.48	2.46	2.46	149850
1996-02-22	2.48	2.57	2.48	2.57	426593
1996-02-23	2.57	2.59	2.52	2.57	353018
1996-02-26	2.57	2.57	2.54	2.56	187643
1996-02-27	2.54	2.56	2.52	2.56	742493
1996-02-28	2.56	2.56	2.50	2.50	431325
1996-02-29	2.52	2.52	2.46	2.46	203843
1996-03-01	2.48	2.54	2.48	2.52	1074593
1996-03-04	2.54	2.59	2.54	2.59	211268
1996-03-05	2.61	2.63	2.59	2.61	125550
1996-03-06	2.61	2.63	2.57	2.57	146468
1996-03-07	2.57	2.59	2.56	2.56	290918
1996-03-08	2.52	2.52	2.48	2.48	348300
1996-03-11	2.48	2.52	2.48	2.50	136343
1996-03-12	2.52	2.54	2.52	2.53	2830268
1996-03-13	2.50	2.52	2.50	2.52	143775
1996-03-14	2.50	2.52	2.48	2.50	691868
1996-03-15	2.50	2.52	2.50	2.52	325343
1996-03-18	2.54	2.57	2.54	2.57	227468
1996-03-19	2.57	2.67	2.57	2.67	619650
1996-03-20	2.65	2.65	2.63	2.63	122843
1996-03-21	2.65	2.65	2.63	2.63	184943
1996-03-22	2.63	2.63	2.63	2.63	43868
1996-03-25	2.63	2.63	2.59	2.61	65468
1996-03-26	2.59	2.61	2.56	2.59	97868
1996-03-27	2.57	2.63	2.57	2.61	89768
1996-03-28	2.61	2.61	2.57	2.59	230850
1996-03-29	2.61	2.63	2.57	2.61	141068
1996-04-01	2.59	2.63	2.59	2.63	83693
1996-04-02	2.61	2.65	2.61	2.65	119475
1996-04-03	2.63	2.70	2.63	2.67	436043
1996-04-04	2.65	2.65	2.61	2.61	128918
1996-04-08	2.57	2.57	2.57	2.57	390143
1996-04-09	2.59	2.61	2.57	2.61	124868
1996-04-10	2.59	2.61	2.59	2.59	268643
1996-04-11	2.59	2.61	2.59	2.59	55343
1996-04-12	2.59	2.65	2.59	2.65	147825
1996-04-15	2.61	2.65	2.61	2.65	105968
1996-04-16	2.63	2.65	2.61	2.63	261893
1996-04-17	2.63	2.63	2.61	2.63	298343
1996-04-18	2.63	2.63	2.61	2.63	120143
1996-04-19	2.63	2.65	2.61	2.63	113400
1996-04-22	2.67	2.70	2.61	2.65	554168
1996-04-23	2.67	2.67	2.61	2.61	320618
1996-04-24	2.61	2.70	2.61	2.69	321293
1996-04-25	2.69	2.80	2.67	2.78	510300
1996-04-26	2.80	2.80	2.76	2.76	210600
1996-04-29	2.76	2.87	2.74	2.81	594668
1996-04-30	2.80	2.87	2.80	2.85	342225
1996-05-01	2.85	2.85	2.81	2.83	272693
1996-05-02	2.81	2.83	2.81	2.81	180225
1996-05-03	2.83	2.83	2.76	2.76	135675
1996-05-06	2.78	2.81	2.78	2.81	1763093
1996-05-07	2.83	2.83	2.81	2.81	276743
1996-05-08	2.80	2.81	2.78	2.81	494100
1996-05-09	2.80	2.81	2.80	2.81	183593
1996-05-10	2.81	2.85	2.81	2.85	342225
1996-05-13	2.85	2.85	2.83	2.85	216675
1996-05-14	2.87	3.00	2.87	3.00	517043
1996-05-15	3.00	3.00	2.93	2.96	467775
1996-05-16	2.94	3.04	2.94	3.04	340200
1996-05-17	3.04	3.07	3.04	3.07	372600
1996-05-20	3.07	3.09	3.06	3.07	505568
1996-05-21	3.09	3.09	3.00	3.00	214650
1996-05-22	3.02	3.02	2.96	2.98	95843
1996-05-23	2.94	3.07	2.94	3.04	407693
1996-05-24	3.04	3.07	3.02	3.06	228825
1996-05-28	3.06	3.06	3.02	3.02	64118
1996-05-29	3.02	3.07	3.02	3.07	819443
1996-05-30	3.06	3.11	3.06	3.11	447525
1996-05-31	3.13	3.20	3.13	3.19	456293
1996-06-03	3.22	3.22	3.19	3.20	341543
1996-06-04	3.24	3.30	3.22	3.30	689843
1996-06-05	3.30	3.30	3.22	3.22	367193
1996-06-06	3.26	3.26	3.22	3.26	537968
1996-06-07	3.22	3.28	3.22	3.28	463043
1996-06-10	3.24	3.24	3.20	3.22	365843
1996-06-11	3.24	3.24	3.20	3.24	163343
1996-06-12	3.22	3.26	3.20	3.20	473168
1996-06-13	3.20	3.20	3.15	3.19	389468
1996-06-14	3.20	3.22	3.15	3.15	268643
1996-06-17	3.15	3.15	3.13	3.13	210600
1996-06-18	3.13	3.15	3.11	3.15	288893
1996-06-19	3.17	3.17	3.13	3.17	345593
1996-06-20	3.17	3.17	3.15	3.17	93150
1996-06-21	3.13	3.15	3.13	3.13	189668
1996-06-24	3.15	3.19	3.13	3.19	133650
1996-06-25	3.20	3.24	3.20	3.22	140393
1996-06-26	3.24	3.24	3.11	3.11	103275
1996-06-27	3.11	3.13	3.11	3.11	339518
1996-06-28	3.11	3.22	3.11	3.19	504893
1996-07-01	3.20	3.20	3.17	3.20	397568
1996-07-02	3.20	3.20	3.17	3.19	146468
1996-07-03	3.17	3.19	3.15	3.15	76950
1996-07-05	3.15	3.17	3.09	3.09	81668
1996-07-08	3.09	3.09	3.04	3.06	189668
1996-07-09	3.02	3.02	2.96	2.98	218700
1996-07-10	2.96	2.96	2.87	2.89	339518
1996-07-11	2.87	2.94	2.83	2.89	227468
1996-07-12	2.91	2.94	2.89	2.93	227468
1996-07-15	2.93	3.00	2.93	2.96	646643
1996-07-16	2.94	2.94	2.89	2.93	598043
1996-07-17	2.93	2.96	2.93	2.96	76268
1996-07-18	2.96	3.02	2.96	2.96	192375
1996-07-19	2.96	2.96	2.94	2.94	36450
1996-07-22	2.93	2.94	2.83	2.85	177518
1996-07-23	2.89	2.89	2.76	2.76	310493
1996-07-24	2.78	2.78	2.70	2.76	322643
1996-07-25	2.78	2.81	2.76	2.80	143093
1996-07-26	2.78	2.80	2.78	2.78	159293
1996-07-29	2.80	2.80	2.74	2.76	353018
1996-07-30	2.76	2.76	2.74	2.74	198450
1996-07-31	2.74	2.76	2.72	2.76	724268
1996-08-01	2.78	2.78	2.72	2.74	357743
1996-08-02	2.78	2.83	2.78	2.83	243000
1996-08-05	2.87	2.87	2.87	2.87	150518
1996-08-06	2.85	2.87	2.81	2.81	218700
1996-08-07	2.81	2.85	2.80	2.85	269325
1996-08-08	2.83	2.85	2.81	2.85	141068
1996-08-09	2.87	2.87	2.81	2.81	71543
1996-08-12	2.81	2.81	2.80	2.80	406343
1996-08-13	2.80	2.81	2.80	2.81	148493
1996-08-14	2.81	2.81	2.80	2.81	66825
1996-08-15	2.80	2.85	2.78	2.83	198450
1996-08-16	2.83	2.89	2.83	2.87	50625
1996-08-19	2.87	2.87	2.83	2.83	23618
1996-08-20	2.83	2.85	2.83	2.83	50625
1996-08-21	2.81	2.83	2.80	2.83	213968
1996-08-22	2.83	2.85	2.81	2.85	68168
1996-08-23	2.83	2.85	2.83	2.85	39143
1996-08-26	2.81	2.87	2.81	2.85	148493
1996-08-27	2.85	2.91	2.85	2.89	175493
1996-08-28	2.89	2.89	2.85	2.85	84368
1996-08-29	2.87	2.94	2.87	2.93	156593
1996-08-30	2.89	2.93	2.85	2.87	140393
1996-09-03	2.87	2.89	2.85	2.89	40500
1996-09-04	2.91	2.93	2.89	2.89	85050
1996-09-05	2.91	2.91	2.89	2.91	47918
1996-09-06	2.89	2.90	2.89	2.89	53318
1996-09-09	2.89	2.94	2.89	2.94	172125
1996-09-10	2.93	2.96	2.93	2.96	166050
1996-09-11	2.96	2.98	2.96	2.98	37118
1996-09-12	2.96	3.00	2.94	2.98	139725
1996-09-13	2.98	3.00	2.98	2.98	47243
1996-09-16	2.96	2.96	2.93	2.93	197768
1996-09-17	2.93	2.93	2.85	2.87	78293
1996-09-18	2.87	2.93	2.85	2.91	102593
1996-09-19	2.89	2.89	2.85	2.87	328718
1996-09-20	2.83	2.85	2.81	2.85	548775
1996-09-23	2.83	2.83	2.81	2.83	297675
1996-09-24	2.81	2.83	2.78	2.78	324668
1996-09-25	2.74	2.80	2.74	2.78	2284200
1996-09-26	2.78	2.91	2.78	2.87	231518
1996-09-27	2.87	2.93	2.85	2.93	275400
1996-09-30	2.93	2.93	2.80	2.80	181568
1996-10-01	2.80	2.83	2.78	2.80	263918
1996-10-02	2.83	2.87	2.83	2.87	81000
1996-10-03	2.85	2.85	2.74	2.78	627750
1996-10-04	2.78	2.83	2.76	2.81	206550
1996-10-07	2.83	2.85	2.81	2.81	513668
1996-10-08	2.81	2.81	2.78	2.80	193718
1996-10-09	2.78	2.81	2.78	2.78	139725
1996-10-10	2.78	2.81	2.78	2.81	137700
1996-10-11	2.81	2.81	2.80	2.80	656100
1996-10-14	2.80	2.80	2.74	2.74	307800
1996-10-15	2.74	2.76	2.69	2.69	633825
1996-10-16	2.69	2.70	2.63	2.70	489368
1996-10-17	2.70	2.78	2.69	2.78	168743
1996-10-18	2.78	2.81	2.76	2.81	161318
1996-10-21	2.83	2.94	2.81	2.91	1110368
1996-10-22	2.89	2.91	2.87	2.87	708068
1996-10-23	2.87	2.94	2.87	2.94	207218
1996-10-24	2.93	2.93	2.89	2.93	384750
1996-10-25	2.93	2.93	2.83	2.87	372600
1996-10-28	2.87	2.87	2.85	2.85	121500
1996-10-29	2.91	3.00	2.91	3.00	515018
1996-10-30	3.00	3.00	2.98	3.00	349643
1996-10-31	3.00	3.00	2.94	2.94	454943
1996-11-01	2.93	2.96	2.91	2.96	194400
1996-11-04	2.91	2.94	2.91	2.93	168743
1996-11-05	2.94	2.96	2.89	2.93	364500
1996-11-06	2.93	2.98	2.93	2.98	272693
1996-11-07	2.96	3.00	2.96	3.00	187643
1996-11-08	3.00	3.02	2.96	2.98	271350
1996-11-11	3.00	3.02	2.98	3.00	378675
1996-11-12	3.00	3.02	2.98	3.02	96518
1996-11-13	3.00	3.02	3.00	3.00	103943
1996-11-14	3.00	3.02	2.98	3.00	125550
1996-11-15	3.00	3.06	3.00	3.04	309825
1996-11-18	3.04	3.06	3.02	3.04	145800
1996-11-19	3.02	3.02	2.98	3.00	69518
1996-11-20	2.98	3.04	2.96	3.04	206550
1996-11-21	3.04	3.04	3.00	3.00	132293
1996-11-22	3.00	3.00	2.91	2.98	272693
1996-11-25	2.96	2.98	2.94	2.98	155925
1996-11-26	2.98	3.09	2.96	3.09	305775
1996-11-27	3.07	3.11	3.07	3.11	115425
1996-11-29	3.11	3.20	3.11	3.15	127575
1996-12-02	3.19	3.19	3.13	3.17	365843
1996-12-03	3.13	3.17	3.11	3.11	213968
1996-12-04	3.11	3.15	3.11	3.15	226118
1996-12-05	3.15	3.17	3.11	3.11	47918
1996-12-06	3.02	3.02	2.96	3.00	342893
1996-12-09	3.00	3.13	2.98	3.11	388118
1996-12-10	3.11	3.17	3.11	3.17	113400
1996-12-11	3.11	3.13	3.09	3.13	342225
1996-12-12	3.11	3.13	3.11	3.13	103943
1996-12-13	3.11	3.11	3.07	3.07	61418
1996-12-16	3.07	3.07	3.00	3.02	79643
1996-12-17	3.00	3.04	2.98	3.02	460343
1996-12-18	3.00	3.06	2.98	3.02	322643
1996-12-19	3.00	3.06	2.98	3.02	508275
1996-12-20	3.06	3.06	2.98	3.02	363818
1996-12-23	3.00	3.04	2.98	3.00	301725
1996-12-24	3.00	3.15	3.00	3.15	391493
1996-12-26	3.13	3.17	3.06	3.09	403643
1996-12-27	3.06	3.20	3.06	3.20	292268
1996-12-30	3.19	3.24	3.15	3.24	184943
1996-12-31	3.20	3.30	3.19	3.30	321293
1997-01-02	3.26	3.26	3.17	3.17	243668
1997-01-03	3.19	3.26	3.19	3.22	521093
1997-01-06	3.22	3.24	3.19	3.20	122168
1997-01-07	3.19	3.20	3.17	3.20	334125
1997-01-08	3.20	3.22	3.13	3.13	163343
1997-01-09	3.11	3.13	3.04	3.09	346275
1997-01-10	3.06	3.11	3.06	3.09	149168
1997-01-13	3.09	3.11	3.07	3.11	221393
1997-01-14	3.09	3.11	3.09	3.11	145118
1997-01-15	3.09	3.11	3.06	3.07	159293
1997-01-16	3.06	3.17	3.06	3.11	392168
1997-01-17	3.07	3.19	3.07	3.17	224093
1997-01-20	3.17	3.24	3.17	3.24	316568
1997-01-21	3.26	3.28	3.22	3.26	311850
1997-01-22	3.28	3.28	3.20	3.20	287550
1997-01-23	3.22	3.22	3.07	3.07	247050
1997-01-24	3.06	3.07	2.96	2.96	353018
1997-01-27	2.96	3.04	2.94	3.02	621675
1997-01-28	3.02	3.06	2.94	3.00	560243
1997-01-29	2.98	3.06	2.94	3.02	338843
1997-01-30	3.00	3.06	3.00	3.04	141068
1997-01-31	3.02	3.07	3.02	3.07	291600
1997-02-03	3.09	3.09	3.06	3.09	182250
1997-02-04	3.07	3.15	3.07	3.13	447525
1997-02-05	3.15	3.22	3.15	3.19	481268
1997-02-06	3.19	3.24	3.19	3.22	485318
1997-02-07	3.24	3.24	3.15	3.19	199118
1997-02-10	3.22	3.30	3.20	3.30	300368
1997-02-11	3.28	3.28	3.19	3.20	213293
1997-02-12	3.24	3.24	3.17	3.19	219368
1997-02-13	3.20	3.22	3.19	3.20	131625
1997-02-14	3.19	3.30	3.19	3.28	472493
1997-02-18	3.26	3.26	3.22	3.24	278768
1997-02-19	3.22	3.28	3.15	3.22	909893
1997-02-20	3.20	3.24	3.04	3.07	361793
1997-02-21	3.09	3.13	3.04	3.13	198450
1997-02-24	3.11	3.19	3.06	3.19	222750
1997-02-25	3.22	3.22	3.17	3.19	373268
1997-02-26	3.19	3.24	3.19	3.22	383393
1997-02-27	3.22	3.24	3.17	3.20	130943
1997-02-28	3.17	3.19	3.17	3.19	227468
1997-03-03	3.19	3.26	3.19	3.26	235568
1997-03-04	3.26	3.33	3.24	3.30	861968
1997-03-05	3.28	3.30	3.22	3.22	527168
1997-03-06	3.22	3.30	3.22	3.30	126893
1997-03-07	3.28	3.31	3.26	3.26	156593
1997-03-10	3.30	3.31	3.28	3.30	127575
1997-03-11	3.30	3.33	3.24	3.33	197768
1997-03-12	3.31	3.31	3.22	3.24	141068
1997-03-13	3.22	3.30	3.22	3.26	228825
1997-03-14	3.28	3.33	3.24	3.33	255150
1997-03-17	3.30	3.30	3.24	3.26	153900
1997-03-18	3.22	3.28	3.22	3.24	359768
1997-03-19	3.24	3.26	3.22	3.26	330075
1997-03-20	3.22	3.28	3.22	3.24	228825
1997-03-21	3.26	3.28	3.24	3.24	245693
1997-03-24	3.20	3.26	3.20	3.26	438068
1997-03-25	3.24	3.26	3.24	3.24	60068
1997-03-26	3.24	3.30	3.24	3.26	873443
1997-03-27	3.26	3.28	3.17	3.17	155925
1997-03-31	3.19	3.19	3.13	3.13	456293
1997-04-01	3.15	3.17	3.15	3.17	85718
1997-04-02	3.17	3.19	3.15	3.17	432668
1997-04-03	3.17	3.19	3.13	3.17	213293
1997-04-04	3.17	3.19	3.17	3.19	102593
1997-04-07	3.19	3.22	3.17	3.19	222750
1997-04-08	3.19	3.22	3.17	3.19	222750
1997-04-09	3.20	3.26	3.20	3.26	355043
1997-04-10	3.24	3.26	3.24	3.24	152543
1997-04-11	3.22	3.22	3.15	3.15	188325
1997-04-14	3.17	3.17	3.15	3.15	308468
1997-04-15	3.17	3.24	3.15	3.24	312518
1997-04-16	3.22	3.22	3.19	3.19	132968
1997-04-17	3.19	3.22	3.19	3.20	240975
1997-04-18	3.22	3.22	3.20	3.22	93150
1997-04-21	3.20	3.20	3.19	3.19	53318
1997-04-22	3.19	3.20	3.19	3.20	51293
1997-04-23	3.20	3.22	3.19	3.19	64118
1997-04-24	3.19	3.22	3.19	3.22	105968
1997-04-25	3.22	3.26	3.22	3.26	321975
1997-04-28	3.30	3.31	3.26	3.26	93818
1997-04-29	3.26	3.30	3.26	3.26	94493
1997-04-30	3.28	3.31	3.28	3.31	206550
1997-05-01	3.33	3.48	3.33	3.48	386093
1997-05-02	3.48	3.50	3.41	3.48	282143
1997-05-05	3.48	3.59	3.46	3.57	525818
1997-05-06	3.54	3.57	3.50	3.54	273375
1997-05-07	3.54	3.59	3.52	3.56	602093
1997-05-08	3.54	3.54	3.50	3.50	63443
1997-05-09	3.50	3.52	3.37	3.39	152543
1997-05-12	3.41	3.44	3.39	3.44	286193
1997-05-13	3.44	3.44	3.43	3.44	303068
1997-05-14	3.43	3.44	3.37	3.41	362475
1997-05-15	3.41	3.44	3.41	3.41	638543
1997-05-16	3.44	3.44	3.41	3.41	182250
1997-05-19	3.43	3.46	3.41	3.46	256493
1997-05-20	3.48	3.48	3.44	3.46	154568
1997-05-21	3.46	3.48	3.46	3.46	66143
1997-05-22	3.44	3.48	3.44	3.44	288218
1997-05-23	3.44	3.52	3.44	3.52	139043
1997-05-27	3.48	3.52	3.46	3.48	151193
1997-05-28	3.46	3.46	3.43	3.43	227468
1997-05-29	3.43	3.44	3.41	3.43	627750
1997-05-30	3.41	3.46	3.41	3.46	162668
1997-06-02	3.46	3.48	3.44	3.46	127575
1997-06-03	3.48	3.48	3.43	3.46	134318
1997-06-04	3.44	3.46	3.43	3.44	81000
1997-06-05	3.44	3.48	3.44	3.44	218018
1997-06-06	3.46	3.50	3.44	3.46	264593
1997-06-09	3.46	3.50	3.46	3.46	178200
1997-06-10	3.43	3.52	3.43	3.48	324000
1997-06-11	3.48	3.54	3.48	3.52	1052318
1997-06-12	3.48	3.52	3.46	3.52	330743
1997-06-13	3.54	3.57	3.52	3.52	259200
1997-06-16	3.52	3.57	3.52	3.57	247718
1997-06-17	3.56	3.57	3.54	3.54	217343
1997-06-18	3.54	3.57	3.52	3.57	122168
1997-06-19	3.57	3.61	3.57	3.59	277425
1997-06-20	3.48	3.54	3.46	3.50	530550
1997-06-23	3.52	3.52	3.50	3.50	386093
1997-06-24	3.50	3.52	3.48	3.49	240293
1997-06-25	3.50	3.52	3.48	3.49	267968
1997-06-26	3.52	3.54	3.48	3.48	213293
1997-06-27	3.49	3.57	3.49	3.56	649343
1997-06-30	3.50	3.56	3.48	3.48	753300
1997-07-01	3.48	3.67	3.48	3.67	483293
1997-07-02	3.67	3.70	3.65	3.69	353018
1997-07-03	3.69	3.69	3.68	3.69	255150
1997-07-07	3.67	3.78	3.67	3.78	329393
1997-07-08	3.76	3.78	3.76	3.78	911918
1997-07-09	3.78	3.78	3.70	3.70	212625
1997-07-10	3.70	3.78	3.70	3.78	213968
1997-07-11	3.76	3.80	3.68	3.70	1599068
1997-07-14	3.70	3.72	3.65	3.69	450893
1997-07-15	3.67	3.77	3.67	3.76	263250
1997-07-16	3.77	3.83	3.77	3.83	632468
1997-07-17	3.83	3.84	3.80	3.84	411075
1997-07-18	3.82	3.82	3.76	3.77	193718
1997-07-21	3.77	3.81	3.77	3.80	325343
1997-07-22	3.83	3.90	3.83	3.89	791093
1997-07-23	3.90	3.90	3.85	3.87	366525
1997-07-24	3.86	3.91	3.86	3.90	363143
1997-07-25	3.91	3.93	3.89	3.90	521768
1997-07-28	3.90	3.90	3.80	3.87	573075
1997-07-29	3.85	3.90	3.81	3.90	332100
1997-07-30	3.89	3.96	3.89	3.96	509618
1997-07-31	3.96	4.00	3.96	4.00	322643
1997-08-01	3.26	3.28	3.24	3.24	140393
1997-08-04	3.24	3.31	3.24	3.31	109350
1997-08-05	3.30	3.31	3.28	3.31	251768
1997-08-06	3.31	3.39	3.31	3.39	47918
1997-08-07	3.38	3.52	3.38	3.50	195068
1997-08-08	3.52	3.57	3.44	3.45	310493
1997-08-11	3.45	3.46	3.40	3.44	260543
1997-08-12	3.45	3.49	3.45	3.45	379343
1997-08-13	3.46	3.46	3.37	3.41	240975
1997-08-14	3.44	3.44	3.39	3.39	133650
1997-08-15	3.41	3.41	3.38	3.39	182250
1997-08-18	3.38	3.38	3.31	3.32	221393
1997-08-19	3.33	3.44	3.33	3.42	645975
1997-08-20	3.42	3.44	3.41	3.44	167393
1997-08-21	3.44	3.47	3.39	3.41	720900
1997-08-22	3.41	3.41	3.38	3.41	330743
1997-08-25	3.40	3.44	3.37	3.42	822818
1997-08-26	3.44	3.46	3.40	3.42	358425
1997-08-27	3.40	3.41	3.35	3.40	459675
1997-08-28	3.38	3.45	3.38	3.43	237593
1997-08-29	3.41	3.45	3.41	3.41	180225
1997-09-02	3.42	3.56	3.42	3.44	334793
1997-09-03	3.46	3.47	3.43	3.45	493418
1997-09-04	3.45	3.52	3.45	3.50	47918
1997-09-05	3.48	3.48	3.42	3.45	135675
1997-09-08	3.48	3.48	3.39	3.41	379343
1997-09-09	3.38	3.43	3.38	3.43	452918
1997-09-10	3.41	3.47	3.40	3.47	481950
1997-09-11	3.46	3.47	3.41	3.44	389468
1997-09-12	3.42	3.53	3.42	3.53	168743
1997-09-15	3.52	3.53	3.49	3.52	212625
1997-09-16	3.54	3.56	3.53	3.55	248393
1997-09-17	3.55	3.55	3.52	3.53	76950
1997-09-18	3.51	3.54	3.51	3.54	104618
1997-09-19	3.53	3.55	3.51	3.53	368550
1997-09-22	3.51	3.54	3.50	3.54	361118
1997-09-23	3.51	3.62	3.50	3.60	367193
1997-09-24	3.58	3.58	3.52	3.52	130268
1997-09-25	3.53	3.57	3.52	3.57	126218
1997-09-26	3.60	3.60	3.56	3.60	275400
1997-09-29	3.57	3.57	3.54	3.54	202500
1997-09-30	3.51	3.55	3.44	3.48	655418
1997-10-01	3.48	3.63	3.47	3.56	380700
1997-10-02	3.54	3.67	3.52	3.61	427275
1997-10-03	3.62	3.62	3.56	3.56	486000
1997-10-06	3.56	3.56	3.50	3.50	911250
1997-10-07	3.50	3.56	3.44	3.56	820793
1997-10-08	3.54	3.60	3.52	3.58	108668
1997-10-09	3.56	3.56	3.49	3.50	247050
1997-10-10	3.48	3.60	3.48	3.52	251768
1997-10-13	3.52	3.64	3.52	3.58	359093
1997-10-14	3.56	3.56	3.53	3.54	172793
1997-10-15	3.52	3.57	3.52	3.56	140393
1997-10-16	3.54	3.55	3.53	3.53	187643
1997-10-17	3.53	3.56	3.45	3.56	683093
1997-10-20	3.54	3.54	3.48	3.51	152543
1997-10-21	3.50	3.57	3.50	3.56	74925
1997-10-22	3.55	3.56	3.51	3.54	173468
1997-10-23	3.46	3.50	3.46	3.48	166718
1997-10-24	3.49	3.53	3.48	3.51	203168
1997-10-27	3.45	3.54	3.34	3.34	415793
1997-10-28	3.27	3.35	3.20	3.31	504893
1997-10-29	3.32	3.38	3.32	3.36	1850850
1997-10-30	3.34	3.43	3.34	3.42	164025
1997-10-31	3.43	3.52	3.43	3.49	388800
1997-11-03	3.49	3.55	3.48	3.54	193718
1997-11-04	3.52	3.52	3.48	3.49	257175
1997-11-05	3.49	3.55	3.49	3.55	184275
1997-11-06	3.52	3.56	3.52	3.54	185618
1997-11-07	3.52	3.52	3.49	3.51	376650
1997-11-10	3.51	3.54	3.46	3.51	158618
1997-11-11	3.51	3.52	3.48	3.48	62775
1997-11-12	3.49	3.50	3.46	3.47	152543
1997-11-13	3.47	3.54	3.44	3.51	180893
1997-11-14	3.51	3.52	3.49	3.50	235568
1997-11-17	3.52	3.55	3.52	3.55	130943
1997-11-18	3.55	3.56	3.49	3.54	272018
1997-11-19	3.52	3.56	3.52	3.52	115425
1997-11-20	3.52	3.54	3.49	3.49	105968
1997-11-21	3.49	3.54	3.49	3.50	76950
1997-11-24	3.48	3.48	3.44	3.45	122843
1997-11-25	3.45	3.50	3.45	3.49	90443
1997-11-26	3.50	3.54	3.48	3.53	113400
1997-11-28	3.55	3.58	3.52	3.52	155243
1997-12-01	3.53	3.59	3.52	3.59	121500
1997-12-02	3.59	3.62	3.59	3.61	105968
1997-12-03	3.61	3.63	3.61	3.63	446168
1997-12-04	3.62	3.62	3.58	3.62	147143
1997-12-05	3.57	3.63	3.57	3.63	192375
1997-12-08	3.61	3.66	3.60	3.66	359093
1997-12-09	3.64	3.66	3.63	3.66	65468
1997-12-10	3.64	3.64	3.60	3.60	84368
1997-12-11	3.57	3.57	3.52	3.53	126218
1997-12-12	3.54	3.54	3.52	3.53	39818
1997-12-15	3.53	3.54	3.49	3.51	222068
1997-12-16	3.53	3.63	3.51	3.63	159293
1997-12-17	3.61	3.70	3.56	3.61	97200
1997-12-18	3.69	3.70	3.64	3.67	258518
1997-12-19	3.63	3.70	3.60	3.70	592643
1997-12-22	3.70	3.80	3.70	3.74	590618
1997-12-23	3.74	3.76	3.73	3.73	318593
1997-12-24	3.74	3.74	3.72	3.72	14843
1997-12-26	3.74	3.74	3.71	3.74	58043
1997-12-29	3.74	3.94	3.74	3.93	567668
1997-12-30	3.93	4.15	3.93	4.06	539318
1997-12-31	4.05	4.05	3.90	4.00	207893
1998-01-02	3.98	3.99	3.91	3.92	210600
1998-01-05	3.90	3.94	3.83	3.91	157950
1998-01-06	3.92	4.00	3.89	4.00	668250
1998-01-07	3.98	3.98	3.85	3.89	239618
1998-01-08	3.91	3.95	3.90	3.91	278768
1998-01-09	3.89	3.92	3.83	3.83	259200
1998-01-12	3.82	3.85	3.76	3.76	324668
1998-01-13	3.80	3.89	3.78	3.87	280118
1998-01-14	3.89	3.96	3.89	3.93	288893
1998-01-15	3.92	3.93	3.79	3.81	187643
1998-01-16	3.81	3.98	3.81	3.93	217343
1998-01-20	3.92	3.94	3.86	3.92	154568
1998-01-21	3.90	3.93	3.86	3.92	267968
1998-01-22	3.92	4.00	3.91	4.00	442118
1998-01-23	4.00	4.03	3.97	4.01	121500
1998-01-26	4.00	4.02	3.85	3.85	280118
1998-01-27	3.86	3.93	3.85	3.91	209243
1998-01-28	3.93	3.97	3.93	3.96	197093
1998-01-29	3.96	3.99	3.96	3.99	162668
1998-01-30	3.97	3.97	3.86	3.86	211268
1998-02-02	3.88	3.89	3.81	3.86	765450
1998-02-03	3.87	3.96	3.87	3.94	278093
1998-02-04	3.94	3.99	3.92	3.99	208575
1998-02-05	4.00	4.00	3.96	3.99	250418
1998-02-06	3.96	4.00	3.95	4.00	562268
1998-02-09	4.00	4.06	3.98	4.06	750593
1998-02-10	4.06	4.06	4.01	4.04	375293
1998-02-11	4.04	4.06	4.02	4.02	159975
1998-02-12	4.00	4.05	3.95	4.04	213293
1998-02-13	4.04	4.04	3.99	4.02	278768
1998-02-17	4.00	4.00	3.93	3.98	180893
1998-02-18	3.96	4.04	3.95	4.04	363143
1998-02-19	4.04	4.05	4.00	4.02	814718
1998-02-20	4.03	4.03	4.01	4.02	143093
1998-02-23	4.01	4.03	4.00	4.03	178868
1998-02-24	4.04	4.04	4.00	4.02	1881225
1998-02-25	4.02	4.02	4.01	4.02	739793
1998-02-26	4.03	4.04	4.02	4.04	413768
1998-02-27	4.01	4.03	3.98	3.98	591300
1998-03-02	3.99	4.06	3.99	4.03	1353368
1998-03-03	4.04	4.04	4.02	4.03	201818
1998-03-04	4.03	4.03	4.00	4.02	228825
1998-03-05	3.99	4.01	3.95	3.96	266618
1998-03-06	3.95	4.02	3.95	3.98	338843
1998-03-09	3.96	4.03	3.96	4.01	1384418
1998-03-10	4.02	4.12	4.02	4.06	870750
1998-03-11	4.06	4.13	4.06	4.11	328718
1998-03-12	4.09	4.18	4.09	4.17	276068
1998-03-13	4.17	4.30	4.17	4.30	627068
1998-03-16	4.30	4.40	4.30	4.37	577793
1998-03-17	4.33	4.39	4.33	4.34	1327718
1998-03-18	4.33	4.39	4.33	4.38	592643
1998-03-19	4.39	4.42	4.38	4.39	307118
1998-03-20	4.38	4.40	4.37	4.37	528525
1998-03-23	4.35	4.40	4.32	4.34	387443
1998-03-24	4.33	4.40	4.33	4.39	392168
1998-03-25	4.40	4.40	4.37	4.39	130268
1998-03-26	4.38	4.39	4.36	4.39	370575
1998-03-27	4.39	4.40	4.37	4.37	245025
1998-03-30	4.35	4.36	4.24	4.35	497468
1998-03-31	4.36	4.44	4.36	4.44	226118
1998-04-01	4.44	4.44	4.39	4.42	421868
1998-04-02	4.42	4.44	4.40	4.44	149850
1998-04-03	4.43	4.43	4.39	4.42	293625
1998-04-06	4.42	4.44	4.38	4.40	169418
1998-04-07	4.38	4.39	4.31	4.32	286193
1998-04-08	4.32	4.36	4.28	4.28	621675
1998-04-09	4.30	4.44	4.29	4.41	2861993
1998-04-13	4.38	4.40	4.36	4.37	965243
1998-04-14	4.39	4.56	4.37	4.53	1526850
1998-04-15	4.56	4.57	4.42	4.42	425918
1998-04-16	4.44	4.46	4.42	4.46	237593
1998-04-17	4.43	4.47	4.43	4.47	165368
1998-04-20	4.47	4.65	4.47	4.59	496793
1998-04-21	4.59	4.61	4.53	4.58	328718
1998-04-22	4.56	4.59	4.54	4.55	134318
1998-04-23	4.52	4.55	4.44	4.45	295650
1998-04-24	4.46	4.48	4.41	4.41	288218
1998-04-27	4.39	4.40	4.20	4.28	423893
1998-04-28	4.31	4.35	4.30	4.33	257843
1998-04-29	4.33	4.36	4.31	4.35	262568
1998-04-30	4.37	4.52	4.37	4.51	282818
1998-05-01	4.49	4.52	4.49	4.51	216675
1998-05-04	4.56	4.57	4.49	4.49	1023293
1998-05-05	4.47	4.47	4.41	4.46	203168
1998-05-06	4.46	4.46	4.33	4.41	365843
1998-05-07	4.39	4.41	4.37	4.38	315218
1998-05-08	4.39	4.39	4.32	4.35	314543
1998-05-11	4.35	4.35	4.28	4.29	254468
1998-05-12	4.29	4.29	4.20	4.29	395543
1998-05-13	4.27	4.36	4.27	4.35	218018
1998-05-14	4.33	4.34	4.30	4.33	130268
1998-05-15	4.35	4.44	4.35	4.44	309143
1998-05-18	4.44	4.50	4.32	4.35	450218
1998-05-19	4.37	4.45	4.37	4.38	386775
1998-05-20	4.38	4.38	4.22	4.29	431325
1998-05-21	4.30	4.33	4.27	4.31	76950
1998-05-22	4.31	4.31	4.15	4.19	324000
1998-05-26	4.19	4.28	4.11	4.11	341543
1998-05-27	4.09	4.17	4.09	4.14	190350
1998-05-28	4.16	4.27	4.16	4.23	193718
1998-05-29	4.26	4.44	4.26	4.28	240975
1998-06-01	4.29	4.33	4.29	4.31	184943
1998-06-02	4.31	4.33	4.28	4.31	314543
1998-06-03	4.31	4.42	4.31	4.38	430643
1998-06-04	4.35	4.44	4.35	4.43	188993
1998-06-05	4.44	4.48	4.37	4.38	233543
1998-06-08	4.40	4.49	4.31	4.34	523793
1998-06-09	4.34	4.44	4.34	4.37	174150
1998-06-10	4.35	4.42	4.33	4.37	367193
1998-06-11	4.38	4.39	4.36	4.37	175493
1998-06-12	4.32	4.33	4.30	4.33	495443
1998-06-15	4.31	4.32	4.26	4.26	542700
1998-06-16	4.30	4.34	4.30	4.34	369893
1998-06-17	4.33	4.40	4.28	4.32	741150
1998-06-18	4.32	4.32	4.31	4.31	195068
1998-06-19	4.30	4.32	4.30	4.30	384068
1998-06-22	4.30	4.41	4.30	4.39	663518
1998-06-23	4.35	4.38	4.35	4.36	1121850
1998-06-24	4.35	4.37	4.32	4.33	170100
1998-06-25	4.34	4.34	4.31	4.32	76268
1998-06-26	4.32	4.36	4.32	4.33	340868
1998-06-29	4.35	4.39	4.34	4.36	814718
1998-06-30	4.35	4.36	4.34	4.34	230850
1998-07-01	4.36	4.39	4.35	4.38	676350
1998-07-02	4.38	4.38	4.27	4.31	290243
1998-07-06	4.33	4.36	4.27	4.28	549443
1998-07-07	4.29	4.34	4.24	4.34	1297343
1998-07-08	4.33	4.44	4.28	4.44	137700
1998-07-09	4.40	4.41	4.36	4.40	100568
1998-07-10	4.39	4.40	4.35	4.37	136343
1998-07-13	4.36	4.37	4.29	4.30	888293
1998-07-14	4.30	4.33	4.29	4.33	519068
1998-07-15	4.30	4.39	4.30	4.39	596693
1998-07-16	4.37	4.42	4.36	4.42	209918
1998-07-17	4.42	4.59	4.42	4.59	409050
1998-07-20	4.59	4.60	4.36	4.36	371918
1998-07-21	4.36	4.44	4.36	4.39	1290593
1998-07-22	4.36	4.36	4.12	4.19	200475
1998-07-23	4.19	4.19	3.89	3.94	285525
1998-07-24	3.96	4.06	3.89	3.93	262568
1998-07-27	3.93	3.93	3.85	3.91	513668
1998-07-28	3.93	4.00	3.86	3.86	499493
1998-07-29	3.85	3.86	3.79	3.79	278093
1998-07-30	3.79	3.80	3.71	3.80	1308818
1998-07-31	3.81	3.92	3.71	3.71	346943
1998-08-03	3.69	3.82	3.63	3.81	485318
1998-08-04	3.81	3.81	3.69	3.69	430643
1998-08-05	3.70	3.74	3.67	3.70	370575
1998-08-06	3.69	3.84	3.69	3.84	167393
1998-08-07	3.84	3.91	3.76	3.81	607500
1998-08-10	3.81	3.81	3.69	3.69	273375
1998-08-11	3.62	3.62	3.55	3.59	299700
1998-08-12	3.61	3.72	3.61	3.71	154568
1998-08-13	3.69	3.70	3.63	3.64	572393
1998-08-14	3.65	3.69	3.61	3.69	148493
1998-08-17	3.69	3.70	3.69	3.69	295650
1998-08-18	3.69	3.70	3.69	3.69	547418
1998-08-19	3.70	3.70	3.54	3.55	392850
1998-08-20	3.56	3.56	3.45	3.49	137700
1998-08-21	3.47	3.47	3.35	3.46	212625
1998-08-24	3.45	3.49	3.44	3.48	180893
1998-08-25	3.48	3.49	3.33	3.37	475875
1998-08-26	3.37	3.37	3.31	3.32	264593
1998-08-27	3.29	3.29	3.13	3.13	406343
1998-08-28	3.11	3.15	3.04	3.07	331418
1998-08-31	3.09	3.09	2.89	2.89	413768
1998-09-01	2.89	3.02	2.81	2.99	696600
1998-09-02	2.99	3.03	2.96	2.96	1017218
1998-09-03	2.96	2.96	2.89	2.90	1025318
1998-09-04	2.91	2.95	2.89	2.89	2598743
1998-09-08	2.91	3.04	2.91	3.04	574418
1998-09-09	3.04	3.04	2.96	2.97	452918
1998-09-10	2.96	2.96	2.92	2.94	344250
1998-09-11	2.93	3.02	2.93	2.98	434018
1998-09-14	2.96	2.96	2.87	2.87	818768
1998-09-15	2.86	2.86	2.69	2.69	1487693
1998-09-16	2.69	2.69	2.33	2.48	2927468
1998-09-17	2.43	2.51	2.37	2.49	2246393
1998-09-18	2.51	2.51	2.44	2.51	1457318
1998-09-21	2.47	2.54	2.44	2.54	620993
1998-09-22	2.52	2.65	2.52	2.65	340868
1998-09-23	2.65	2.73	2.65	2.72	1212975
1998-09-24	2.71	2.74	2.70	2.70	963900
1998-09-25	2.69	2.69	2.65	2.66	557543
1998-09-28	2.67	2.70	2.59	2.64	569025
1998-09-29	2.52	2.55	2.51	2.52	1044900
1998-09-30	2.52	2.56	2.50	2.56	812025
1998-10-01	2.54	2.56	2.50	2.52	3237975
1998-10-02	2.52	2.56	2.49	2.50	255818
1998-10-05	2.49	2.49	2.44	2.44	156593
1998-10-06	2.44	2.48	2.44	2.47	342225
1998-10-07	2.49	2.55	2.49	2.55	668918
1998-10-08	2.53	2.53	2.45	2.48	417150
1998-10-09	2.52	2.58	2.52	2.53	423225
1998-10-12	2.54	2.57	2.54	2.55	203843
1998-10-13	2.55	2.56	2.54	2.55	456968
1998-10-14	2.54	2.58	2.54	2.55	448193
1998-10-15	2.54	2.56	2.52	2.54	1134000
1998-10-16	2.54	2.56	2.51	2.56	666225
1998-10-19	2.59	2.68	2.59	2.63	449550
1998-10-20	2.70	2.83	2.66	2.67	653393
1998-10-21	2.65	2.67	2.54	2.62	557543
1998-10-22	2.59	2.70	2.57	2.70	216675
1998-10-23	2.70	3.06	2.69	2.91	866700
1998-10-26	2.89	3.04	2.89	3.03	438068
1998-10-27	3.03	3.11	3.02	3.11	797850
1998-10-28	3.09	3.13	3.07	3.09	272018
1998-10-29	3.07	3.12	3.07	3.12	435375
1998-10-30	3.12	3.15	3.12	3.14	414443
1998-11-02	3.14	3.14	3.11	3.14	244343
1998-11-03	3.14	3.14	3.12	3.13	104618
1998-11-04	3.12	3.15	3.11	3.12	218018
1998-11-05	3.12	3.19	3.12	3.19	311850
1998-11-06	3.18	3.24	3.09	3.16	348968
1998-11-09	3.14	3.15	3.09	3.11	305093
1998-11-10	3.13	3.13	3.06	3.08	386775
1998-11-11	3.09	3.10	3.07	3.08	211943
1998-11-12	3.06	3.08	3.06	3.07	320618
1998-11-13	3.07	3.14	3.07	3.09	366525
1998-11-16	3.11	3.14	3.06	3.08	270668
1998-11-17	3.06	3.11	3.05	3.10	301725
1998-11-18	3.10	3.12	3.08	3.10	47918
1998-11-19	3.08	3.10	3.08	3.09	81668
1998-11-20	3.08	3.10	3.08	3.08	621675
1998-11-23	3.09	3.11	3.09	3.10	366525
1998-11-24	3.11	3.15	3.10	3.11	210600
1998-11-25	3.09	3.10	3.01	3.06	126218
1998-11-27	3.08	3.10	3.07	3.10	56700
1998-11-30	3.08	3.09	3.06	3.07	193718
1998-12-01	3.06	3.11	3.04	3.11	125550
1998-12-02	3.12	3.15	3.08	3.09	2159318
1998-12-03	3.02	3.06	3.01	3.03	529868
1998-12-04	3.02	3.06	3.02	3.05	2016900
1998-12-07	3.04	3.08	3.04	3.08	99225
1998-12-08	3.06	3.11	3.06	3.07	210600
1998-12-09	3.11	3.13	3.11	3.11	126218
1998-12-10	3.11	3.12	3.10	3.10	220725
1998-12-11	3.11	3.11	3.07	3.08	527843
1998-12-14	3.06	3.07	3.05	3.05	290243
1998-12-15	2.99	3.05	2.95	2.96	3684143
1998-12-16	2.96	3.12	2.96	3.10	450893
1998-12-17	3.08	3.11	3.08	3.08	303068
1998-12-18	3.08	3.09	3.05	3.06	1001693
1998-12-21	3.06	3.06	3.04	3.06	120818
1998-12-22	3.05	3.07	3.04	3.06	145118
1998-12-23	3.08	3.09	3.06	3.09	121500
1998-12-24	3.09	3.10	3.09	3.10	70193
1998-12-28	3.11	3.15	3.07	3.15	103943
1998-12-29	3.15	3.19	3.15	3.19	196425
1998-12-30	3.18	3.20	3.18	3.20	110693
1998-12-31	3.20	3.31	3.20	3.31	280793
1999-01-04	3.27	3.42	3.25	3.33	607500
1999-01-05	3.33	3.33	3.06	3.06	1023293
1999-01-06	3.11	3.13	3.04	3.10	375968
1999-01-07	3.06	3.08	3.04	3.07	264593
1999-01-08	3.07	3.07	3.02	3.05	442118
1999-01-11	3.05	3.05	3.00	3.03	332768
1999-01-12	3.05	3.06	2.96	2.96	277425
1999-01-13	2.93	2.98	2.93	2.98	276068
1999-01-14	2.96	2.97	2.95	2.96	336818
1999-01-15	2.96	3.06	2.96	2.99	217343
1999-01-19	2.96	2.96	2.83	2.83	278093
1999-01-20	2.81	2.83	2.73	2.74	1485668
1999-01-21	2.74	2.78	2.72	2.72	1109018
1999-01-22	2.74	2.79	2.74	2.75	783675
1999-01-25	2.77	2.77	2.70	2.73	827543
1999-01-26	2.72	2.77	2.70	2.74	955800
1999-01-27	2.76	2.78	2.72	2.72	909225
1999-01-28	2.74	2.76	2.70	2.70	333443
1999-01-29	2.72	2.73	2.67	2.69	250418
1999-02-01	2.71	2.74	2.69	2.69	228143
1999-02-02	2.69	2.73	2.69	2.71	261225
1999-02-03	2.69	2.72	2.69	2.69	276068
1999-02-04	2.68	2.70	2.67	2.69	163343
1999-02-05	2.71	2.71	2.67	2.67	159975
1999-02-08	2.67	2.69	2.67	2.68	176175
1999-02-09	2.69	2.70	2.68	2.69	114068
1999-02-10	2.69	2.70	2.58	2.61	564975
1999-02-11	2.57	2.62	2.57	2.62	213968
1999-02-12	2.64	2.64	2.60	2.61	203168
1999-02-16	2.61	2.63	2.50	2.54	666893
1999-02-17	2.52	2.56	2.52	2.52	566318
1999-02-18	2.54	2.56	2.52	2.53	377318
1999-02-19	2.54	2.56	2.52	2.52	261225
1999-02-22	2.52	2.56	2.52	2.56	215993
1999-02-23	2.58	2.58	2.56	2.57	201818
1999-02-24	2.56	2.59	2.50	2.50	461018
1999-02-25	2.46	2.49	2.44	2.48	127575
1999-02-26	2.46	2.51	2.46	2.51	308468
1999-03-01	2.52	2.54	2.44	2.53	368550
1999-03-02	2.55	2.57	2.53	2.55	197093
1999-03-03	2.55	2.55	2.48	2.49	608843
1999-03-04	2.49	2.51	2.46	2.51	215318
1999-03-05	2.54	2.56	2.53	2.54	270668
1999-03-08	2.56	2.56	2.52	2.56	240293
1999-03-09	2.54	2.56	2.51	2.54	434018
1999-03-10	2.57	2.65	2.56	2.58	605475
1999-03-11	2.58	2.65	2.58	2.65	584543
1999-03-12	2.64	2.70	2.64	2.69	403643
1999-03-15	2.70	2.74	2.69	2.71	375293
1999-03-16	2.73	2.73	2.70	2.70	303068
1999-03-17	2.70	2.71	2.66	2.66	637875
1999-03-18	2.68	2.72	2.66	2.69	231518
1999-03-19	2.69	2.69	2.67	2.68	363818
1999-03-22	2.69	2.69	2.67	2.68	294293
1999-03-23	2.67	2.67	2.65	2.66	567668
1999-03-24	2.67	2.67	2.65	2.66	207218
1999-03-25	2.66	2.67	2.65	2.67	36450
1999-03-26	2.66	2.67	2.64	2.66	240975
1999-03-29	2.66	2.74	2.66	2.74	590618
1999-03-30	2.72	2.79	2.72	2.77	163343
1999-03-31	2.75	2.75	2.69	2.70	263918
1999-04-01	2.71	2.71	2.67	2.68	85050
1999-04-05	2.69	2.69	2.67	2.69	182250
1999-04-06	2.69	2.69	2.67	2.69	274718
1999-04-07	2.69	2.69	2.65	2.65	571050
1999-04-08	2.64	2.65	2.59	2.60	672968
1999-04-09	2.61	2.70	2.59	2.68	309825
1999-04-12	2.66	2.78	2.66	2.78	639218
1999-04-13	2.80	2.84	2.80	2.82	180893
1999-04-14	2.81	2.92	2.81	2.91	318593
1999-04-15	2.91	3.02	2.91	3.02	549443
1999-04-16	3.02	3.22	3.02	3.20	519743
1999-04-19	3.24	3.40	3.24	3.34	644618
1999-04-20	3.37	3.63	3.28	3.34	1213643
1999-04-21	3.32	3.56	3.31	3.45	371918
1999-04-22	3.46	3.46	3.38	3.39	85718
1999-04-23	3.35	3.37	3.31	3.34	149850
1999-04-26	3.41	3.42	3.33	3.33	153218
1999-04-27	3.33	3.44	3.30	3.44	367193
1999-04-28	3.41	3.69	3.41	3.56	1131293
1999-04-29	3.56	3.56	3.52	3.53	455625
1999-04-30	3.53	3.54	3.38	3.38	156593
1999-05-03	3.38	3.57	3.38	3.54	707393
1999-05-04	3.54	3.57	3.54	3.57	423893
1999-05-05	3.57	3.57	3.55	3.56	380018
1999-05-06	3.56	3.61	3.56	3.58	230168
1999-05-07	3.61	3.78	3.61	3.68	707393
1999-05-10	3.70	3.81	3.70	3.74	444818
1999-05-11	3.72	3.72	3.64	3.67	178868
1999-05-12	3.65	3.66	3.59	3.63	340868
1999-05-13	3.64	3.69	3.61	3.67	242318
1999-05-14	3.63	3.64	3.61	3.61	140393
1999-05-17	3.61	3.66	3.55	3.58	267300
1999-05-18	3.58	3.61	3.58	3.60	97200
1999-05-19	3.60	3.61	3.56	3.60	190350
1999-05-20	3.57	3.69	3.57	3.68	192375
1999-05-21	3.69	3.70	3.67	3.69	109350
1999-05-24	3.69	3.72	3.69	3.70	157950
1999-05-25	3.67	3.68	3.52	3.53	611550
1999-05-26	3.53	3.53	3.48	3.50	477218
1999-05-27	3.48	3.48	3.33	3.39	365168
1999-05-28	3.41	3.50	3.40	3.40	406343
1999-06-01	3.41	3.43	3.28	3.28	307118
1999-06-02	3.28	3.53	3.28	3.53	593993
1999-06-03	3.52	3.67	3.52	3.54	631118
1999-06-04	3.52	3.52	3.34	3.45	176843
1999-06-07	3.45	3.45	3.32	3.39	847118
1999-06-08	3.39	3.39	3.30	3.33	371918
1999-06-09	3.33	3.35	3.32	3.35	373268
1999-06-10	3.33	3.41	3.32	3.40	201143
1999-06-11	3.41	3.46	3.36	3.40	274043
1999-06-14	3.39	3.49	3.39	3.46	357068
1999-06-15	3.54	3.54	3.49	3.49	152543
1999-06-16	3.51	3.51	3.39	3.41	166050
1999-06-17	3.43	3.48	3.43	3.46	26993
1999-06-18	3.43	3.44	3.41	3.41	361793
1999-06-21	3.42	3.42	3.34	3.37	106643
1999-06-22	3.35	3.35	3.25	3.28	178200
1999-06-23	3.30	3.46	3.30	3.46	167393
1999-06-24	3.44	3.46	3.33	3.33	293625
1999-06-25	3.35	3.36	3.30	3.35	205193
1999-06-28	3.35	3.42	3.35	3.40	254468
1999-06-29	3.41	3.42	3.29	3.42	210600
1999-06-30	3.42	3.44	3.30	3.41	212625
1999-07-01	3.44	3.44	3.39	3.42	127575
1999-07-02	3.41	3.41	3.30	3.31	140393
1999-07-06	3.31	3.39	3.31	3.35	79643
1999-07-07	3.32	3.34	3.23	3.28	138368
1999-07-08	3.28	3.28	3.20	3.25	185618
1999-07-09	3.24	3.30	3.24	3.29	562950
1999-07-12	3.31	3.38	3.31	3.34	81668
1999-07-13	3.34	3.34	3.31	3.31	72900
1999-07-14	3.31	3.33	3.31	3.33	296993
1999-07-15	3.32	3.44	3.32	3.43	222068
1999-07-16	3.42	3.43	3.30	3.34	107993
1999-07-19	3.37	3.44	3.37	3.44	277425
1999-07-20	3.43	3.43	3.38	3.42	251768
1999-07-21	3.41	3.44	3.41	3.44	265275
1999-07-22	3.44	3.56	3.44	3.55	353693
1999-07-23	3.55	3.65	3.54	3.55	236925
1999-07-26	3.48	3.49	3.43	3.44	108668
1999-07-27	3.45	3.52	3.42	3.48	207218
1999-07-28	3.48	3.51	3.48	3.50	37118
1999-07-29	3.48	3.48	3.42	3.43	120143
1999-07-30	3.44	3.46	3.44	3.46	122843
1999-08-02	3.43	3.47	3.43	3.45	244343
1999-08-03	3.45	3.47	3.42	3.47	182918
1999-08-04	3.47	3.49	3.47	3.48	209918
1999-08-05	3.49	3.49	3.44	3.47	159293
1999-08-06	3.47	3.49	3.44	3.45	178868
1999-08-09	3.45	3.45	3.34	3.34	120818
1999-08-10	3.35	3.35	3.20	3.28	257175
1999-08-11	3.31	3.34	3.30	3.33	442793
1999-08-12	3.33	3.44	3.32	3.42	118118
1999-08-13	3.41	3.42	3.41	3.42	27668
1999-08-16	3.41	3.44	3.41	3.44	37118
1999-08-17	3.44	3.44	3.40	3.40	203843
1999-08-18	3.37	3.37	3.33	3.33	89768
1999-08-19	3.30	3.30	3.25	3.29	78293
1999-08-20	3.31	3.34	3.30	3.33	50625
1999-08-23	3.33	3.34	3.26	3.30	168075
1999-08-24	3.28	3.28	3.16	3.16	189668
1999-08-25	3.17	3.17	3.06	3.10	210600
1999-08-26	3.11	3.11	3.04	3.06	120143
1999-08-27	3.06	3.17	3.06	3.15	132293
1999-08-30	3.13	3.13	3.04	3.06	134993
1999-08-31	3.04	3.10	3.02	3.08	276743
1999-09-01	3.08	3.13	3.07	3.07	72900
1999-09-02	3.06	3.07	3.06	3.07	105968
1999-09-03	3.10	3.15	3.10	3.11	121500
1999-09-07	3.11	3.14	3.09	3.13	261893
1999-09-08	3.09	3.11	3.04	3.08	269993
1999-09-09	3.07	3.08	3.01	3.04	211268
1999-09-10	3.06	3.16	3.06	3.12	228143
1999-09-13	3.11	3.16	3.10	3.16	145118
1999-09-14	3.13	3.20	3.13	3.15	308468
1999-09-15	3.17	3.18	3.11	3.11	102593
1999-09-16	3.12	3.12	3.09	3.11	76268
1999-09-17	3.11	3.12	3.09	3.10	839018
1999-09-20	3.09	3.12	3.09	3.11	49943
1999-09-21	3.10	3.12	3.09	3.09	118793
1999-09-22	3.08	3.11	3.08	3.09	309825
1999-09-23	3.09	3.10	3.08	3.08	178868
1999-09-24	3.09	3.09	3.03	3.06	59393
1999-09-27	3.06	3.17	3.04	3.05	173468
1999-09-28	3.03	3.03	2.93	2.94	82343
1999-09-29	2.93	3.00	2.90	2.99	83693
1999-09-30	2.98	2.98	2.85	2.94	250418
1999-10-01	2.91	3.02	2.91	3.02	196425
1999-10-04	3.00	3.04	2.97	2.98	115425
1999-10-05	2.96	3.00	2.91	2.94	113400
1999-10-06	2.94	2.95	2.82	2.82	141068
1999-10-07	2.81	2.81	2.76	2.79	124868
1999-10-08	2.79	2.81	2.73	2.75	289575
1999-10-11	2.76	2.81	2.76	2.81	163343
1999-10-12	2.81	2.81	2.76	2.79	201143
1999-10-13	2.76	2.77	2.76	2.77	43193
1999-10-14	2.76	2.80	2.76	2.78	120818
1999-10-15	2.80	2.80	2.77	2.78	130268
1999-10-18	2.80	2.80	2.75	2.77	126218
1999-10-19	2.77	2.78	2.69	2.69	50625
1999-10-20	2.69	2.71	2.67	2.71	1409400
1999-10-21	2.69	2.69	2.68	2.69	99225
1999-10-22	2.70	2.75	2.69	2.73	82343
1999-10-25	2.72	2.74	2.69	2.71	94493
1999-10-26	2.71	2.73	2.70	2.72	71543
1999-10-27	2.72	2.89	2.72	2.86	232193
1999-10-28	2.90	2.96	2.90	2.93	164693
1999-10-29	2.93	2.95	2.91	2.93	99225
1999-11-01	2.94	2.96	2.94	2.96	89768
1999-11-02	2.95	2.99	2.95	2.97	145118
1999-11-03	2.98	2.98	2.94	2.97	155243
1999-11-04	2.96	2.99	2.96	2.99	83025
1999-11-05	3.00	3.04	2.99	3.00	148493
1999-11-08	2.99	3.01	2.95	2.97	201818
1999-11-09	2.96	2.98	2.96	2.98	93150
1999-11-10	2.98	2.98	2.96	2.98	41168
1999-11-11	2.97	2.97	2.91	2.93	116768
1999-11-12	2.92	2.98	2.92	2.98	67493
1999-11-15	2.96	2.98	2.94	2.98	88418
1999-11-16	2.96	2.96	2.95	2.95	311168
1999-11-17	2.96	3.00	2.96	2.97	162000
1999-11-18	2.96	3.00	2.96	3.00	118118
1999-11-19	3.00	3.01	2.95	2.98	56018
1999-11-22	2.99	2.99	2.88	2.89	134318
1999-11-23	2.89	2.91	2.87	2.91	172793
1999-11-24	2.90	2.90	2.84	2.85	90443
1999-11-26	2.85	2.92	2.84	2.92	70875
1999-11-29	2.91	2.91	2.88	2.89	70193
1999-11-30	2.89	2.96	2.89	2.96	230168
1999-12-01	2.94	2.94	2.92	2.94	206550
1999-12-02	2.93	2.95	2.93	2.95	89100
1999-12-03	2.94	3.01	2.94	2.94	158618
1999-12-06	2.94	2.96	2.94	2.96	213968
1999-12-07	2.96	2.96	2.94	2.95	54675
1999-12-08	2.93	2.94	2.84	2.88	196425
1999-12-09	2.86	2.86	2.79	2.84	161318
1999-12-10	2.82	2.84	2.81	2.84	180893
1999-12-13	2.84	2.89	2.83	2.89	114743
1999-12-14	2.87	2.88	2.80	2.84	222750
1999-12-15	2.82	2.86	2.81	2.86	437400
1999-12-16	2.85	2.93	2.85	2.91	245693
1999-12-17	2.92	2.92	2.90	2.91	968618
1999-12-20	2.88	2.91	2.83	2.83	167393
1999-12-21	2.81	2.85	2.80	2.84	87743
1999-12-22	2.84	2.84	2.71	2.73	261225
1999-12-23	2.71	2.73	2.69	2.70	239618
1999-12-27	2.69	2.70	2.68	2.69	220043
1999-12-28	2.69	2.72	2.67	2.70	972000
1999-12-29	2.70	2.83	2.70	2.79	370575
1999-12-30	2.77	2.81	2.77	2.79	184275
1999-12-31	2.79	2.83	2.77	2.82	159975
2000-01-03	2.81	2.82	2.80	2.81	576443
2000-01-04	2.81	2.83	2.80	2.81	254468
2000-01-05	2.80	2.86	2.78	2.83	141068
2000-01-06	2.83	2.84	2.74	2.81	130268
2000-01-07	2.80	2.88	2.80	2.85	183593
2000-01-10	2.87	2.96	2.86	2.94	89768
2000-01-11	2.93	2.93	2.84	2.86	515693
2000-01-12	2.84	2.87	2.83	2.87	78975
2000-01-13	2.85	2.88	2.81	2.83	126218
2000-01-14	2.83	2.85	2.80	2.81	186300
2000-01-18	2.81	2.94	2.81	2.94	274718
2000-01-19	2.94	2.95	2.87	2.89	592643
2000-01-20	2.89	2.92	2.87	2.91	235568
2000-01-21	2.89	2.90	2.88	2.90	452243
2000-01-24	2.90	2.91	2.79	2.79	187643
2000-01-25	2.76	2.76	2.69	2.74	248393
2000-01-26	2.76	2.81	2.73	2.81	230168
2000-01-27	2.85	2.98	2.83	2.97	541343
2000-01-28	2.96	3.03	2.93	3.03	469800
2000-01-31	3.07	3.26	3.06	3.26	432668
2000-02-01	3.26	3.28	2.93	2.93	523118
2000-02-02	2.94	2.94	2.76	2.76	839693
2000-02-03	2.76	2.77	2.68	2.71	335468
2000-02-04	2.70	2.72	2.67	2.69	157268
2000-02-07	2.69	2.69	2.64	2.66	124193
2000-02-08	2.67	2.70	2.59	2.65	639218
2000-02-09	2.66	2.66	2.55	2.59	237593
2000-02-10	2.59	2.59	2.42	2.44	434018
2000-02-11	2.44	2.66	2.44	2.66	1080668
2000-02-14	2.65	2.66	2.62	2.66	149168
2000-02-15	2.67	2.69	2.64	2.66	524475
2000-02-16	2.65	2.67	2.62	2.64	301725
2000-02-17	2.61	2.67	2.61	2.66	385418
2000-02-18	2.66	2.66	2.61	2.62	116093
2000-02-22	2.62	2.69	2.56	2.69	197093
2000-02-23	2.69	2.69	2.56	2.59	353693
2000-02-24	2.58	2.58	2.54	2.54	228825
2000-02-25	2.52	2.62	2.48	2.56	350993
2000-02-28	2.54	2.54	2.46	2.49	196425
2000-02-29	2.49	2.53	2.47	2.51	334125
2000-03-01	2.51	2.74	2.41	2.74	739125
2000-03-02	2.72	2.72	2.63	2.64	250418
2000-03-03	2.63	2.63	2.56	2.58	258518
2000-03-06	2.58	2.60	2.56	2.60	308468
2000-03-07	2.60	2.60	2.56	2.58	573075
2000-03-08	2.56	2.64	2.56	2.63	322643
2000-03-09	2.64	2.64	2.57	2.58	416468
2000-03-10	2.55	2.56	2.48	2.48	314543
2000-03-13	2.49	2.57	2.48	2.55	251100
2000-03-14	2.56	2.56	2.30	2.37	1003043
2000-03-15	2.37	2.39	2.33	2.39	539993
2000-03-16	2.39	2.53	2.39	2.53	579818
2000-03-17	2.45	2.64	2.45	2.64	508275
2000-03-20	2.62	2.66	2.62	2.65	166050
2000-03-21	2.63	2.64	2.56	2.60	162668
2000-03-22	2.62	2.69	2.62	2.69	440768
2000-03-23	2.71	2.81	2.71	2.73	431325
2000-03-24	2.79	2.81	2.75	2.78	327368
2000-03-27	2.80	2.81	2.76	2.76	383393
2000-03-28	2.74	2.74	2.61	2.62	171443
2000-03-29	2.64	2.65	2.55	2.58	153218
2000-03-30	2.59	2.88	2.59	2.81	434018
2000-03-31	2.82	2.96	2.82	2.85	644618
2000-04-03	2.82	2.93	2.81	2.92	675668
2000-04-04	2.92	2.93	2.89	2.91	309825
2000-04-05	2.91	2.95	2.90	2.91	256493
2000-04-06	2.91	2.96	2.91	2.96	405668
2000-04-07	2.96	3.00	2.96	2.99	94493
2000-04-10	3.02	3.15	2.98	2.98	398925
2000-04-11	2.96	2.98	2.91	2.95	176843
2000-04-12	2.95	2.98	2.93	2.94	55343
2000-04-13	2.96	2.98	2.93	2.94	101918
2000-04-14	2.94	2.96	2.92	2.96	156593
2000-04-17	2.94	2.96	2.83	2.88	490718
2000-04-18	2.92	2.98	2.90	2.94	172793
2000-04-19	2.96	3.04	2.94	3.03	276068
2000-04-20	3.03	3.09	3.01	3.07	582518
2000-04-24	3.09	3.09	2.98	2.99	213968
2000-04-25	3.03	3.07	2.99	3.06	1278443
2000-04-26	3.06	3.07	3.05	3.05	317243
2000-04-27	3.03	3.06	2.98	3.06	184275
2000-04-28	3.06	3.07	3.00	3.05	294293
2000-05-01	2.99	3.19	2.99	3.08	481268
2000-05-02	3.06	3.07	3.02	3.05	309825
2000-05-03	3.01	3.03	2.95	2.95	203843
2000-05-04	2.97	3.11	2.95	3.06	514350
2000-05-05	3.06	3.13	3.06	3.11	255150
2000-05-08	3.11	3.11	3.05	3.07	259200
2000-05-09	3.09	3.09	3.02	3.06	413768
2000-05-10	3.05	3.06	2.96	3.01	97200
2000-05-11	3.03	3.06	2.99	3.00	157268
2000-05-12	3.01	3.02	2.96	3.00	170100
2000-05-15	3.00	3.05	2.98	3.05	227468
2000-05-16	3.06	3.14	3.06	3.11	363143
2000-05-17	3.10	3.10	3.06	3.07	202500
2000-05-18	3.06	3.11	3.03	3.05	133650
2000-05-19	3.03	3.03	2.95	2.96	83693
2000-05-22	2.94	2.96	2.83	2.96	239618
2000-05-23	2.96	2.96	2.86	2.86	157268
2000-05-24	2.86	2.91	2.81	2.89	236243
2000-05-25	2.89	2.91	2.87	2.89	122843
2000-05-26	2.89	2.89	2.83	2.83	66143
2000-05-30	2.87	3.00	2.87	3.00	226118
2000-05-31	3.02	3.08	2.96	3.08	809318
2000-06-01	3.07	3.11	3.06	3.08	636518
2000-06-02	3.10	3.13	3.08	3.10	336150
2000-06-05	3.11	3.11	3.04	3.04	86393
2000-06-06	3.06	3.10	3.06	3.07	106643
2000-06-07	3.04	3.06	3.02	3.04	105968
2000-06-08	3.03	3.03	2.97	2.99	116093
2000-06-09	3.00	3.06	3.00	3.04	67493
2000-06-12	3.06	3.07	3.00	3.03	299018
2000-06-13	2.97	3.02	2.95	2.95	1057718
2000-06-14	2.89	2.96	2.89	2.90	413100
2000-06-15	2.90	2.98	2.88	2.97	199793
2000-06-16	2.94	2.98	2.90	2.93	555518
2000-06-19	2.94	2.96	2.93	2.94	430643
2000-06-20	2.96	2.96	2.91	2.94	167393
2000-06-21	2.95	2.96	2.92	2.96	135675
2000-06-22	2.95	2.96	2.94	2.94	351668
2000-06-23	2.95	2.95	2.93	2.94	70193
2000-06-26	2.96	3.02	2.96	3.01	54675
2000-06-27	3.03	3.06	3.02	3.02	307118
2000-06-28	3.04	3.04	2.99	3.00	61418
2000-06-29	3.01	3.09	3.01	3.06	78293
2000-06-30	3.07	3.07	2.59	2.59	981443
2000-07-03	2.74	3.00	2.74	2.96	793118
2000-07-05	2.95	2.96	2.91	2.92	237593
2000-07-06	2.94	2.99	2.88	2.90	265943
2000-07-07	2.88	2.89	2.81	2.87	172125
2000-07-10	2.87	2.87	2.81	2.84	91125
2000-07-11	2.85	2.98	2.81	2.95	312518
2000-07-12	2.99	3.11	2.97	3.08	534600
2000-07-13	3.11	3.11	3.06	3.07	276068
2000-07-14	3.06	3.08	3.06	3.08	670275
2000-07-17	3.11	3.13	3.09	3.09	124193
2000-07-18	3.09	3.12	3.09	3.10	164693
2000-07-19	3.10	3.13	3.08	3.09	137018
2000-07-20	3.09	3.13	3.06	3.06	181568
2000-07-21	3.09	3.14	3.06	3.06	87743
2000-07-24	3.05	3.05	2.96	2.96	87075
2000-07-25	2.96	3.02	2.95	3.02	134318
2000-07-26	3.04	3.04	2.91	2.91	213293
2000-07-27	2.91	2.95	2.88	2.88	169418
2000-07-28	2.88	2.96	2.88	2.90	178868
2000-07-31	2.94	3.11	2.94	3.08	307118
2000-08-01	3.10	3.13	2.95	2.97	491393
2000-08-02	2.95	3.10	2.94	3.06	243668
2000-08-03	3.05	3.08	3.04	3.06	132968
2000-08-04	3.10	3.10	3.06	3.08	183593
2000-08-07	3.09	3.14	3.07	3.14	765450
2000-08-08	3.15	3.19	3.15	3.18	197768
2000-08-09	3.19	3.19	3.12	3.16	95175
2000-08-10	3.15	3.15	3.09	3.09	95843
2000-08-11	3.10	3.19	3.09	3.18	213293
2000-08-14	3.18	3.19	3.14	3.16	928118
2000-08-15	3.19	3.22	3.16	3.16	191018
2000-08-16	3.18	3.22	3.17	3.19	188325
2000-08-17	3.19	3.19	3.15	3.15	108668
2000-08-18	3.17	3.22	3.17	3.21	643950
2000-08-21	3.23	3.24	3.21	3.22	41843
2000-08-22	3.19	3.20	3.13	3.15	174150
2000-08-23	3.16	3.16	3.04	3.04	241643
2000-08-24	3.07	3.19	3.07	3.18	170768
2000-08-25	3.18	3.19	3.15	3.17	427275
2000-08-28	3.17	3.19	3.16	3.17	162000
2000-08-29	3.17	3.20	3.17	3.19	175493
2000-08-30	3.17	3.19	3.15	3.17	203843
2000-08-31	3.16	3.22	3.04	3.17	2018243
2000-09-01	3.19	3.19	3.15	3.15	487343
2000-09-05	3.17	3.19	3.15	3.18	141750
2000-09-06	3.17	3.18	3.16	3.17	282143
2000-09-07	3.20	3.39	3.19	3.38	1366875
2000-09-08	3.34	3.34	3.19	3.19	504225
2000-09-11	3.21	3.28	3.20	3.25	640568
2000-09-12	3.24	3.25	3.17	3.21	2705400
2000-09-13	3.20	3.20	3.02	3.18	1030725
2000-09-14	3.19	3.20	3.13	3.19	982793
2000-09-15	3.15	3.15	3.08	3.08	383393
2000-09-18	3.06	3.09	3.05	3.05	238268
2000-09-19	3.05	3.11	3.05	3.11	474518
2000-09-20	3.11	3.12	3.04	3.06	203843
2000-09-21	3.02	3.05	2.97	2.98	319268
2000-09-22	2.94	3.06	2.94	3.04	156593
2000-09-25	3.04	3.04	2.99	3.02	100568
2000-09-26	3.04	3.18	3.03	3.10	223418
2000-09-27	3.08	3.08	2.99	3.02	504893
2000-09-28	3.02	3.14	3.01	3.11	232193
2000-09-29	3.07	3.20	3.04	3.14	495443
2000-10-02	3.14	3.14	3.06	3.07	293625
2000-10-03	3.06	3.13	3.06	3.08	135675
2000-10-04	3.08	3.11	3.06	3.09	170768
2000-10-05	3.10	3.12	3.08	3.11	255150
2000-10-06	3.07	3.11	3.06	3.06	122843
2000-10-09	3.08	3.08	3.04	3.06	358425
2000-10-10	3.06	3.06	2.98	3.01	997643
2000-10-11	3.01	3.11	2.99	3.09	315218
2000-10-12	3.07	3.08	2.98	2.98	204525
2000-10-13	2.98	3.05	2.96	3.05	350325
2000-10-16	3.06	3.11	3.05	3.10	116093
2000-10-17	3.14	3.20	3.07	3.19	1408718
2000-10-18	3.17	3.19	3.15	3.17	211268
2000-10-19	3.18	3.21	3.18	3.19	512993
2000-10-20	3.19	3.25	3.19	3.25	379343
2000-10-23	3.23	3.24	3.17	3.21	963218
2000-10-24	3.19	3.20	3.17	3.20	420518
2000-10-25	3.20	3.20	3.14	3.16	183593
2000-10-26	3.14	3.22	3.14	3.19	1226468
2000-10-27	3.19	3.20	3.14	3.14	168743
2000-10-30	3.14	3.14	3.11	3.12	720218
2000-10-31	3.12	3.22	3.04	3.22	478568
2000-11-01	3.20	3.21	3.18	3.20	188993
2000-11-02	3.17	3.23	3.17	3.22	747893
2000-11-03	3.22	3.25	3.19	3.24	469800
2000-11-06	3.25	3.25	3.19	3.22	685793
2000-11-07	3.22	3.28	3.19	3.26	1046925
2000-11-08	3.25	3.26	3.23	3.24	1622025
2000-11-09	3.25	3.25	3.11	3.17	291600
2000-11-10	3.14	3.17	3.11	3.17	1468793
2000-11-13	3.19	3.19	3.16	3.18	525818
2000-11-14	3.19	3.20	3.17	3.19	348968
2000-11-15	3.19	3.26	3.19	3.26	516375
2000-11-16	3.24	3.26	3.20	3.21	431325
2000-11-17	3.24	3.31	3.24	3.29	309143
2000-11-20	3.29	3.29	3.26	3.27	224775
2000-11-21	3.27	3.28	3.24	3.26	252443
2000-11-22	3.24	3.26	3.23	3.26	302393
2000-11-24	3.26	3.31	3.26	3.31	434693
2000-11-27	3.30	3.39	3.30	3.38	2567018
2000-11-28	3.37	3.39	3.33	3.38	652718
2000-11-29	3.35	3.37	3.33	3.37	567000
2000-11-30	3.37	3.38	3.36	3.37	1782668
2000-12-01	3.37	3.37	3.30	3.36	847793
2000-12-04	3.37	3.37	3.31	3.33	1394543
2000-12-05	3.33	3.41	3.33	3.38	582518
2000-12-06	3.39	3.44	3.39	3.41	1615268
2000-12-07	3.39	3.49	3.39	3.45	282818
2000-12-08	3.46	3.54	3.46	3.54	383393
2000-12-11	3.52	3.67	3.52	3.67	782993
2000-12-12	3.66	3.69	3.64	3.65	663518
2000-12-13	3.65	3.66	3.60	3.61	907868
2000-12-14	3.65	3.66	3.63	3.64	722925
2000-12-15	3.62	3.63	3.61	3.63	940268
2000-12-18	3.67	3.74	3.63	3.71	370575
2000-12-19	3.71	3.71	3.68	3.69	511643
2000-12-20	3.69	3.73	3.68	3.71	312518
2000-12-21	3.70	3.77	3.70	3.76	662175
2000-12-22	3.76	3.87	3.76	3.87	244343
2000-12-26	3.87	3.89	3.87	3.88	337493
2000-12-27	3.89	3.99	3.88	3.99	388118
2000-12-28	3.98	3.99	3.76	3.92	1247400
2000-12-29	3.92	3.93	3.84	3.84	1082693
2001-01-02	3.69	3.70	3.51	3.66	1503218
2001-01-03	3.63	3.84	3.63	3.81	969975
2001-01-04	3.79	3.85	3.75	3.82	449550
2001-01-05	3.81	3.81	3.78	3.80	674325
2001-01-08	3.76	4.06	3.76	4.06	1111043
2001-01-09	4.01	4.04	3.89	3.92	1095525
2001-01-10	3.90	4.10	3.90	4.10	768818
2001-01-11	4.06	4.06	3.99	4.01	523793
2001-01-12	3.96	4.00	3.89	3.99	1441118
2001-01-16	3.99	3.99	3.83	3.87	762743
2001-01-17	3.87	4.09	3.86	4.06	729668
2001-01-18	4.06	4.06	3.90	3.93	635168
2001-01-19	3.91	4.01	3.89	3.99	417818
2001-01-22	3.99	3.99	3.93	3.94	503543
2001-01-23	3.94	3.94	3.92	3.94	473168
2001-01-24	3.94	3.97	3.94	3.95	274043
2001-01-25	3.94	3.94	3.90	3.94	535943
2001-01-26	3.94	3.94	3.85	3.91	248393
2001-01-29	3.90	3.92	3.87	3.91	301725
2001-01-30	3.88	3.93	3.88	3.92	528525
2001-01-31	3.92	3.99	3.91	3.95	960518
2001-02-01	3.95	3.95	3.91	3.95	742493
2001-02-02	3.97	3.97	3.87	3.89	287550
2001-02-05	3.90	3.92	3.89	3.91	193718
2001-02-06	3.92	3.95	3.90	3.91	678375
2001-02-07	3.91	3.92	3.89	3.92	269993
2001-02-08	3.92	3.93	3.88	3.90	312518
2001-02-09	3.90	3.93	3.90	3.91	273375
2001-02-12	3.91	4.01	3.91	4.01	555518
2001-02-13	4.04	4.13	4.04	4.06	479925
2001-02-14	4.07	4.15	4.06	4.14	370575
2001-02-15	4.15	4.20	4.11	4.16	340200
2001-02-16	4.15	4.15	4.00	4.00	585225
2001-02-20	3.89	4.00	3.82	3.96	459675
2001-02-21	3.99	4.07	3.96	4.02	444818
2001-02-22	4.01	4.02	3.99	4.01	221393
2001-02-23	4.01	4.02	3.96	4.02	233543
2001-02-26	4.00	4.14	4.00	4.10	361793
2001-02-27	4.13	4.22	4.11	4.12	287550
2001-02-28	4.10	4.10	4.04	4.09	410393
2001-03-01	4.09	4.09	4.04	4.08	278093
2001-03-02	4.07	4.16	4.07	4.13	542018
2001-03-05	4.13	4.24	4.12	4.21	307118
2001-03-06	4.19	4.23	4.19	4.20	205868
2001-03-07	4.19	4.26	4.16	4.16	398243
2001-03-08	4.17	4.18	4.14	4.16	193718
2001-03-09	4.13	4.15	4.08	4.15	498150
2001-03-12	4.13	4.13	4.10	4.10	339518
2001-03-13	4.12	4.12	3.91	4.01	338175
2001-03-14	3.97	4.06	3.97	4.01	296993
2001-03-15	3.98	4.00	3.92	4.00	453600
2001-03-16	3.99	3.99	3.78	3.79	538650
2001-03-19	3.75	3.89	3.72	3.88	518400
2001-03-20	3.88	3.88	3.80	3.80	288893
2001-03-21	3.78	3.78	3.67	3.69	218700
2001-03-22	3.68	3.73	3.50	3.72	697943
2001-03-23	3.75	3.85	3.70	3.85	627750
2001-03-26	3.85	4.03	3.85	3.97	820793
2001-03-27	3.96	4.00	3.93	3.96	579818
2001-03-28	3.96	3.99	3.93	3.97	1782668
2001-03-29	3.96	4.01	3.96	4.00	487343
2001-03-30	3.99	4.09	3.99	4.09	826200
2001-04-02	4.09	4.12	3.99	4.00	450218
2001-04-03	4.01	4.01	3.90	3.96	759375
2001-04-04	3.97	4.00	3.96	3.99	955118
2001-04-05	4.00	4.06	4.00	4.04	525143
2001-04-06	4.04	4.04	3.99	3.99	629093
2001-04-09	4.01	4.09	4.00	4.07	459675
2001-04-10	4.08	4.11	4.01	4.03	504225
2001-04-11	4.06	4.13	4.01	4.04	519068
2001-04-12	4.04	4.07	4.01	4.06	352350
2001-04-16	4.02	4.02	3.98	3.99	525143
2001-04-17	4.01	4.13	4.00	4.13	527168
2001-04-18	4.12	4.16	4.10	4.13	695243
2001-04-19	4.14	4.22	4.13	4.22	425250
2001-04-20	4.19	4.20	3.99	4.00	1297343
2001-04-23	4.00	4.02	3.98	4.01	535943
2001-04-24	4.01	4.03	4.00	4.01	377318
2001-04-25	4.01	4.07	4.00	4.03	888975
2001-04-26	4.03	4.07	4.03	4.07	854550
2001-04-27	4.09	4.09	4.02	4.07	425250
2001-04-30	4.08	4.16	4.07	4.09	909893
2001-05-01	4.07	4.13	4.01	4.10	491393
2001-05-02	4.07	4.09	4.01	4.01	322643
2001-05-03	4.01	4.03	4.00	4.01	244343
2001-05-04	4.00	4.15	3.99	4.15	535268
2001-05-07	4.13	4.16	4.09	4.09	342225
2001-05-08	4.09	4.10	3.98	4.01	1444493
2001-05-09	4.00	4.04	3.96	3.96	701318
2001-05-10	3.96	3.96	3.81	3.84	936218
2001-05-11	3.83	3.83	3.76	3.83	761400
2001-05-14	3.83	3.83	3.80	3.81	346943
2001-05-15	3.84	3.84	3.79	3.80	416468
2001-05-16	3.81	3.85	3.79	3.82	614243
2001-05-17	3.81	3.93	3.81	3.89	1223100
2001-05-18	3.89	3.89	3.81	3.82	703343
2001-05-21	3.83	3.87	3.81	3.87	1310175
2001-05-22	3.87	3.92	3.87	3.90	818100
2001-05-23	3.88	3.98	3.81	3.97	832943
2001-05-24	3.98	3.98	3.79	3.82	911250
2001-05-25	3.84	3.85	3.83	3.85	654075
2001-05-29	3.85	3.92	3.84	3.90	825518
2001-05-30	3.90	3.99	3.90	3.90	1459343
2001-05-31	3.93	4.00	3.93	3.95	716168
2001-06-01	3.95	4.00	3.93	3.97	585225
2001-06-04	3.94	4.05	3.91	3.99	701993
2001-06-05	3.99	4.14	3.99	4.11	664868
2001-06-06	4.11	4.16	4.07	4.14	1347293
2001-06-07	4.13	4.23	4.12	4.21	681743
2001-06-08	4.21	4.37	4.21	4.31	1358775
2001-06-11	4.31	4.51	4.21	4.45	2110050
2001-06-12	4.44	4.44	4.36	4.43	1143443
2001-06-13	4.42	4.53	4.42	4.45	891668
2001-06-14	4.45	4.46	4.41	4.43	724950
2001-06-15	4.41	4.51	4.41	4.48	1041518
2001-06-18	4.47	4.56	4.43	4.43	845093
2001-06-19	4.47	4.48	4.38	4.40	683768
2001-06-20	4.39	4.47	4.36	4.46	623700
2001-06-21	4.47	4.48	4.44	4.45	544043
2001-06-22	4.45	4.47	4.40	4.44	1000350
2001-06-25	4.43	4.47	4.40	4.45	672300
2001-06-26	4.44	4.61	4.44	4.55	563618
2001-06-27	4.55	4.55	4.44	4.44	1133318
2001-06-28	4.44	4.44	4.23	4.37	1275750
2001-06-29	4.37	4.53	4.37	4.53	778268
2001-07-02	4.54	4.54	4.47	4.48	522450
2001-07-03	4.48	4.56	4.47	4.55	471825
2001-07-05	4.55	4.59	4.52	4.56	347618
2001-07-06	4.53	4.53	4.40	4.41	539993
2001-07-09	4.43	4.44	4.41	4.44	370575
2001-07-10	4.44	4.55	4.44	4.52	758693
2001-07-11	4.52	4.52	4.41	4.47	846450
2001-07-12	4.49	4.61	4.47	4.56	969293
2001-07-13	4.56	4.56	4.50	4.53	665543
2001-07-16	4.53	4.53	4.44	4.48	417818
2001-07-17	4.48	4.59	4.48	4.59	274043
2001-07-18	4.56	4.63	4.51	4.56	290918
2001-07-19	4.57	4.61	4.49	4.52	823493
2001-07-20	4.51	4.51	4.48	4.49	420518
2001-07-23	4.49	4.49	4.42	4.48	490718
2001-07-24	4.45	4.47	4.34	4.39	689843
2001-07-25	4.39	4.49	4.39	4.49	463725
2001-07-26	4.50	4.55	4.50	4.53	1379693
2001-07-27	4.56	4.62	4.55	4.60	601425
2001-07-30	4.60	4.70	4.57	4.67	1102268
2001-07-31	4.67	4.67	4.61	4.63	670275
2001-08-01	4.64	4.67	4.62	4.66	803925
2001-08-02	4.66	4.68	4.61	4.63	313193
2001-08-03	4.63	4.73	4.63	4.72	318593
2001-08-06	4.72	4.72	4.63	4.67	671618
2001-08-07	4.67	4.81	4.66	4.80	614243
2001-08-08	4.80	4.81	4.73	4.78	712118
2001-08-09	4.76	4.80	4.70	4.75	509618
2001-08-10	4.75	5.01	4.74	4.96	438743
2001-08-13	4.96	4.99	4.75	4.77	1066493
2001-08-14	4.79	5.00	4.79	4.97	594668
2001-08-15	4.97	4.99	4.90	4.93	600068
2001-08-16	4.92	5.04	4.89	5.04	606143
2001-08-17	5.04	5.04	4.90	4.93	461700
2001-08-20	4.93	4.96	4.83	4.96	637875
2001-08-21	4.95	4.95	4.89	4.90	579818
2001-08-22	4.91	4.91	4.73	4.88	701993
2001-08-23	4.88	4.88	4.68	4.81	1209593
2001-08-24	4.80	4.80	4.61	4.67	2079675
2001-08-27	4.64	4.75	4.54	4.67	1634175
2001-08-28	4.65	4.71	4.63	4.68	465068
2001-08-29	4.64	4.64	4.50	4.55	2473193
2001-08-30	4.52	4.54	4.47	4.53	782318
2001-08-31	4.53	4.53	4.39	4.52	1523468
2001-09-04	4.50	4.54	4.41	4.43	550800
2001-09-05	4.44	4.44	4.31	4.39	714143
2001-09-06	4.40	4.50	4.26	4.38	2043225
2001-09-07	4.38	4.42	4.24	4.39	1309493
2001-09-10	4.39	4.53	4.38	4.40	1683443
2001-09-17	4.36	4.36	4.06	4.20	766118
2001-09-18	4.19	4.27	4.06	4.07	2002725
2001-09-19	4.05	4.05	3.61	3.81	2815418
2001-09-20	3.79	3.81	3.48	3.48	1565993
2001-09-21	3.19	3.33	3.17	3.29	2554193
2001-09-24	3.30	3.56	3.29	3.55	1904843
2001-09-25	3.56	3.60	3.47	3.58	1075275
2001-09-26	3.59	3.65	3.53	3.55	1418843
2001-09-27	3.55	3.73	3.55	3.69	1772543
2001-09-28	3.69	3.98	3.69	3.89	1900118
2001-10-01	3.89	3.90	3.79	3.82	882900
2001-10-02	3.83	3.92	3.82	3.87	1038825
2001-10-03	3.89	4.08	3.89	4.07	693218
2001-10-04	4.07	4.17	4.05	4.10	796493
2001-10-05	4.11	4.13	4.01	4.04	612218
2001-10-08	4.01	4.03	3.99	4.03	403643
2001-10-09	4.04	4.07	3.96	4.00	440093
2001-10-10	4.01	4.08	3.99	4.04	469118
2001-10-11	4.07	4.10	3.96	4.02	578468
2001-10-12	4.01	4.04	3.98	4.01	677693
2001-10-15	3.98	3.98	3.88	3.98	606143
2001-10-16	3.98	4.04	3.97	4.00	271350
2001-10-17	4.02	4.02	3.96	3.97	447525
2001-10-18	3.93	3.93	3.83	3.83	333443
2001-10-19	3.84	3.96	3.83	3.93	285525
2001-10-22	3.93	4.03	3.92	3.99	423893
2001-10-23	3.99	4.04	3.98	4.00	941625
2001-10-24	4.00	4.00	3.89	3.91	720900
2001-10-25	3.89	3.98	3.87	3.95	684450
2001-10-26	3.94	4.15	3.94	4.07	600743
2001-10-29	4.07	4.08	3.94	3.99	581175
2001-10-30	3.99	4.02	3.90	3.91	481950
2001-10-31	3.92	4.07	3.92	4.00	663518
2001-11-01	4.00	4.16	3.99	4.13	550118
2001-11-02	4.13	4.20	4.12	4.13	628418
2001-11-05	4.12	4.26	4.12	4.12	1084718
2001-11-06	4.13	4.27	4.11	4.25	469800
2001-11-07	4.22	4.25	4.20	4.22	549443
2001-11-08	4.28	4.44	4.28	4.40	1592993
2001-11-09	4.39	4.39	4.27	4.28	461018
2001-11-12	4.24	4.37	4.18	4.31	447525
2001-11-13	4.31	4.37	4.31	4.34	405668
2001-11-14	4.35	4.52	4.34	4.48	391493
2001-11-15	4.48	4.48	4.39	4.44	805950
2001-11-16	4.43	4.50	4.42	4.47	639900
2001-11-19	4.45	4.56	4.43	4.56	934868
2001-11-20	4.56	4.56	4.36	4.39	786368
2001-11-21	4.41	4.44	4.34	4.44	310493
2001-11-23	4.46	4.56	4.46	4.56	137018
2001-11-26	4.56	4.62	4.54	4.60	237593
2001-11-27	4.52	4.54	4.39	4.43	591968
2001-11-28	4.43	4.47	4.39	4.39	500175
2001-11-29	4.39	4.41	4.21	4.40	670943
2001-11-30	4.40	4.41	4.26	4.27	953093
2001-12-03	4.29	4.32	4.18	4.32	724950
2001-12-04	4.33	4.44	4.33	4.44	881543
2001-12-05	4.44	4.61	4.44	4.57	1058393
2001-12-06	4.57	4.61	4.52	4.57	647318
2001-12-07	4.54	4.59	4.51	4.57	679718
2001-12-10	4.57	4.57	4.41	4.46	438068
2001-12-11	4.44	4.45	4.42	4.44	899100
2001-12-12	4.44	4.50	4.43	4.50	451575
2001-12-13	4.49	4.57	4.49	4.52	469800
2001-12-14	4.52	4.59	4.52	4.58	479925
2001-12-17	4.56	4.69	4.56	4.68	576443
2001-12-18	4.67	4.77	4.67	4.73	917993
2001-12-19	4.70	4.73	4.59	4.62	531893
2001-12-20	4.63	4.71	4.59	4.65	400268
2001-12-21	4.69	4.79	4.69	4.79	1830600
2001-12-24	4.79	4.79	4.68	4.74	223418
2001-12-26	4.74	4.74	4.67	4.74	334793
2001-12-27	4.73	4.78	4.68	4.78	321975
2001-12-28	4.79	4.82	4.73	4.73	276068
2001-12-31	4.72	4.80	4.67	4.72	691868
2002-01-02	4.73	4.73	4.57	4.67	867368
2002-01-03	4.65	4.74	4.62	4.73	840375
2002-01-04	4.73	4.73	4.64	4.64	630443
2002-01-07	4.65	4.66	4.53	4.59	795143
2002-01-08	4.59	4.59	4.44	4.49	996968
2002-01-09	4.51	4.67	4.51	4.61	469800
2002-01-10	4.62	4.66	4.48	4.50	380700
2002-01-11	4.50	4.55	4.42	4.43	917325
2002-01-14	4.43	4.46	4.36	4.36	598718
2002-01-15	4.36	4.37	4.31	4.33	274718
2002-01-16	4.33	4.33	4.22	4.23	444143
2002-01-17	4.24	4.36	4.22	4.36	377993
2002-01-18	4.38	4.45	4.36	4.37	584543
2002-01-22	4.37	4.40	4.32	4.32	274043
2002-01-23	4.33	4.39	4.30	4.36	534600
2002-01-24	4.35	4.41	4.35	4.39	249075
2002-01-25	4.39	4.40	4.30	4.31	303750
2002-01-28	4.34	4.35	4.27	4.33	231518
2002-01-29	4.33	4.34	4.26	4.29	265275
2002-01-30	4.31	4.34	4.24	4.33	484643
2002-01-31	4.34	4.47	4.33	4.47	1082018
2002-02-01	4.47	4.52	4.47	4.51	409718
2002-02-04	4.50	4.50	4.40	4.40	315218
2002-02-05	4.40	4.49	4.40	4.43	474518
2002-02-06	4.47	4.49	4.41	4.45	776243
2002-02-07	4.45	4.46	4.40	4.42	953775
2002-02-08	4.43	4.54	4.41	4.53	1065818
2002-02-11	4.53	4.70	4.53	4.67	582518
2002-02-12	4.67	4.82	4.66	4.79	813368
2002-02-13	4.78	4.81	4.75	4.81	421200
2002-02-14	4.81	4.81	4.73	4.73	251768
2002-02-15	4.74	4.86	4.72	4.80	477218
2002-02-19	4.79	4.86	4.77	4.78	312518
2002-02-20	4.79	4.85	4.73	4.80	437400
2002-02-21	4.81	4.82	4.64	4.64	491393
2002-02-22	4.64	4.77	4.64	4.76	496125
2002-02-25	4.77	4.79	4.67	4.70	267968
2002-02-26	4.73	4.74	4.62	4.65	569025
2002-02-27	4.67	4.92	4.67	4.92	623018
2002-02-28	4.94	5.18	4.94	5.11	1624718
2002-03-01	5.11	5.31	5.11	5.24	2270025
2002-03-04	5.26	5.26	5.04	5.13	1001693
2002-03-05	5.10	5.15	5.01	5.02	691193
2002-03-06	5.04	5.28	5.04	5.26	1341218
2002-03-07	5.19	5.41	5.18	5.38	2025000
2002-03-08	5.45	5.55	5.39	5.43	928793
2002-03-11	5.43	5.56	5.32	5.48	1090793
2002-03-12	5.46	5.47	5.42	5.44	620993
2002-03-13	5.43	5.55	5.39	5.55	1110368
2002-03-14	5.54	5.68	5.52	5.68	1146818
2002-03-15	5.64	5.88	5.64	5.85	2477918
2002-03-18	5.85	5.96	5.72	5.83	3821843
2002-03-19	5.77	5.77	5.71	5.73	963218
2002-03-20	5.73	5.73	5.64	5.66	805268
2002-03-21	5.64	5.66	5.58	5.58	587918
2002-03-22	5.51	5.59	5.50	5.59	931500
2002-03-25	5.59	5.71	5.56	5.56	1358775
2002-03-26	5.54	5.58	5.44	5.51	895718
2002-03-27	5.51	5.61	5.50	5.55	1205543
2002-03-28	5.55	5.56	5.50	5.51	652718
2002-04-01	5.48	5.62	5.46	5.60	2202518
2002-04-02	5.57	5.76	5.54	5.69	1086743
2002-04-03	5.69	5.75	5.57	5.62	781650
2002-04-04	5.63	5.63	5.40	5.45	881543
2002-04-05	5.47	5.51	5.42	5.45	466418
2002-04-08	5.42	5.56	5.35	5.53	548093
2002-04-09	5.54	5.64	5.54	5.59	581843
2002-04-10	5.59	5.68	5.57	5.68	726293
2002-04-11	5.69	5.75	5.69	5.73	532575
2002-04-12	5.74	5.76	5.70	5.76	687818
2002-04-15	5.74	5.76	5.60	5.61	702675
2002-04-16	5.60	5.76	5.59	5.72	569025
2002-04-17	5.74	5.74	5.53	5.54	581843
2002-04-18	5.52	5.52	5.39	5.40	538650
2002-04-19	5.41	5.52	5.41	5.50	379343
2002-04-22	5.48	5.50	5.33	5.37	392168
2002-04-23	5.36	5.38	5.21	5.35	1195418
2002-04-24	5.38	5.44	5.32	5.35	758018
2002-04-25	5.35	5.50	5.32	5.49	926768
2002-04-26	5.47	5.51	5.44	5.51	782318
2002-04-29	5.49	5.54	5.44	5.52	801900
2002-04-30	5.57	5.76	5.57	5.74	934193
2002-05-01	5.74	5.76	5.61	5.72	669593
2002-05-02	5.74	5.81	5.72	5.76	652718
2002-05-03	5.76	5.85	5.75	5.85	1074593
2002-05-06	5.84	5.91	5.82	5.84	874800
2002-05-07	5.85	5.85	5.69	5.71	543368
2002-05-08	5.73	5.78	5.63	5.72	857243
2002-05-09	5.73	5.84	5.70	5.74	799193
2002-05-10	5.73	5.73	5.55	5.67	648668
2002-05-13	5.64	5.79	5.62	5.79	555518
2002-05-14	5.82	6.03	5.77	6.02	1021943
2002-05-15	6.02	6.02	5.66	5.77	1221075
2002-05-16	5.74	5.79	5.69	5.72	602093
2002-05-17	5.73	5.78	5.66	5.76	488025
2002-05-20	5.76	5.85	5.67	5.80	859943
2002-05-21	5.79	5.80	5.50	5.56	1334475
2002-05-22	5.55	5.65	5.50	5.55	861293
2002-05-23	5.54	5.59	5.44	5.59	830918
2002-05-24	5.60	5.60	5.51	5.52	670943
2002-05-28	5.50	5.51	5.36	5.44	452243
2002-05-29	5.37	5.37	5.29	5.31	545393
2002-05-30	5.31	5.36	5.26	5.36	2011493
2002-05-31	5.36	5.64	5.36	5.59	1877843
2002-06-03	5.58	5.66	5.57	5.61	2408393
2002-06-04	5.60	5.60	5.42	5.47	1615950
2002-06-05	5.47	5.52	5.45	5.48	1433018
2002-06-06	5.48	5.48	5.33	5.34	1156275
2002-06-07	5.30	5.37	5.26	5.37	1232543
2002-06-10	5.36	5.54	5.36	5.47	739793
2002-06-11	5.47	5.50	5.42	5.47	1801568
2002-06-12	5.47	5.51	5.41	5.51	645293
2002-06-13	5.50	5.51	5.43	5.43	731693
2002-06-14	5.40	5.50	5.37	5.45	636518
2002-06-17	5.42	5.59	5.42	5.59	760043
2002-06-18	5.70	5.77	5.69	5.74	771525
2002-06-19	5.73	5.76	5.63	5.65	1199468
2002-06-20	5.65	5.76	5.64	5.66	991568
2002-06-21	5.66	5.69	5.63	5.64	991568
2002-06-24	5.65	5.71	5.58	5.64	1046925
2002-06-25	5.67	5.73	5.55	5.57	771525
2002-06-26	5.56	5.58	5.47	5.56	694575
2002-06-27	5.57	5.64	5.51	5.57	803925
2002-06-28	5.56	5.64	5.48	5.52	1480275
2002-07-01	5.50	5.52	5.32	5.35	754643
2002-07-02	5.31	5.37	5.27	5.33	1332450
2002-07-03	5.31	5.32	5.24	5.30	1148175
2002-07-05	5.31	5.54	5.31	5.53	230168
2002-07-08	5.52	5.52	5.36	5.42	1998675
2002-07-09	5.41	5.45	5.32	5.34	654743
2002-07-10	5.34	5.34	4.96	4.99	1421550
2002-07-11	4.99	5.01	4.81	5.01	2053350
2002-07-12	5.04	5.12	5.00	5.01	1298025
2002-07-15	4.97	4.99	4.85	4.96	1502550
2002-07-16	4.92	5.01	4.85	4.88	940943
2002-07-17	4.88	4.97	4.79	4.93	1094168
2002-07-18	4.93	5.01	4.82	4.84	742493
2002-07-19	4.83	4.85	4.76	4.79	1161668
2002-07-22	4.77	4.78	4.50	4.55	1314225
2002-07-23	4.33	4.51	4.33	4.39	1952768
2002-07-24	4.36	4.52	4.16	4.52	2287568
2002-07-25	4.48	4.59	4.48	4.58	1978425
2002-07-26	4.58	4.73	4.58	4.70	984818
2002-07-29	4.67	4.92	4.67	4.92	750593
2002-07-30	4.90	4.96	4.72	4.93	677018
2002-07-31	4.92	4.94	4.83	4.87	689168
2002-08-01	4.87	4.88	4.73	4.75	667568
2002-08-02	4.75	4.76	4.54	4.54	464393
2002-08-05	4.55	4.60	4.46	4.52	1167068
2002-08-06	4.55	4.90	4.55	4.85	1290593
2002-08-07	4.86	4.93	4.79	4.92	1754318
2002-08-08	4.84	4.93	4.83	4.91	967950
2002-08-09	4.90	4.98	4.82	4.94	685793
2002-08-12	4.93	4.93	4.81	4.91	1374293
2002-08-13	4.94	4.94	4.80	4.80	1296000
2002-08-14	4.80	4.85	4.68	4.84	754643
2002-08-15	4.85	4.86	4.77	4.81	1250768
2002-08-16	4.81	4.89	4.81	4.84	1709768
2002-08-19	4.85	5.07	4.85	5.07	1114418
2002-08-20	5.07	5.17	5.00	5.04	887618
2002-08-21	5.04	5.18	5.04	5.17	859268
2002-08-22	5.19	5.30	5.19	5.24	1115093
2002-08-23	5.22	5.23	5.18	5.19	1057718
2002-08-26	5.19	5.26	5.13	5.23	1101600
2002-08-27	5.23	5.27	5.17	5.17	927450
2002-08-28	5.17	5.17	5.03	5.05	490718
2002-08-29	5.16	5.16	4.96	5.11	399593
2002-08-30	5.12	5.22	5.08	5.10	574418
2002-09-03	5.07	5.07	4.86	4.86	707393
2002-09-04	4.86	5.01	4.86	5.01	843068
2002-09-05	5.01	5.03	4.90	4.90	502868
2002-09-06	4.91	5.05	4.91	4.99	638543
2002-09-09	5.00	5.08	4.92	5.05	512993
2002-09-10	5.05	5.05	4.89	4.94	1048268
2002-09-11	4.95	5.01	4.92	4.98	388800
2002-09-12	4.94	4.95	4.83	4.85	567668
2002-09-13	4.83	4.84	4.73	4.74	944993
2002-09-16	4.73	4.79	4.66	4.66	670275
2002-09-17	4.66	4.67	4.52	4.55	1357418
2002-09-18	4.55	4.57	4.44	4.45	1576118
2002-09-19	4.44	4.46	4.36	4.36	980768
2002-09-20	4.36	4.41	4.34	4.35	2124893
2002-09-23	4.35	4.35	4.14	4.19	1433018
2002-09-24	4.17	4.21	4.12	4.13	1054343
2002-09-25	4.17	4.27	4.14	4.24	1129950
2002-09-26	4.23	4.50	4.23	4.45	805268
2002-09-27	4.42	4.47	4.32	4.33	947700
2002-09-30	4.30	4.37	4.22	4.31	1101600
2002-10-01	4.30	4.41	4.21	4.40	1246718
2002-10-02	4.40	4.45	4.34	4.35	967950
2002-10-03	4.36	4.45	4.31	4.33	940943
2002-10-04	4.35	4.36	4.16	4.17	1032750
2002-10-07	4.18	4.22	4.09	4.10	612893
2002-10-08	4.11	4.17	4.02	4.13	633825
2002-10-09	4.09	4.11	3.89	3.90	895718
2002-10-10	3.87	4.02	3.87	4.02	974025
2002-10-11	4.09	4.32	4.09	4.26	1732043
2002-10-14	4.25	4.39	4.24	4.35	1053668
2002-10-15	4.41	4.67	4.41	4.59	1370243
2002-10-16	4.58	4.58	4.41	4.49	1157618
2002-10-17	4.55	4.61	4.52	4.54	942293
2002-10-18	4.53	4.61	4.49	4.61	498150
2002-10-21	4.60	4.68	4.56	4.68	521093
2002-10-22	4.69	4.78	4.62	4.72	1090118
2002-10-23	4.74	4.91	4.73	4.91	1672650
2002-10-24	4.93	4.95	4.82	4.85	640568
2002-10-25	4.84	4.98	4.81	4.98	739125
2002-10-28	5.02	5.02	4.91	4.96	878850
2002-10-29	4.93	5.02	4.83	4.99	1033418
2002-10-30	4.99	5.28	4.99	5.28	1985843
2002-10-31	5.28	5.31	5.14	5.23	903818
2002-11-01	5.23	5.41	5.16	5.40	965925
2002-11-04	5.44	5.46	5.36	5.38	776918
2002-11-05	5.34	5.34	5.23	5.26	724268
2002-11-06	5.27	5.43	5.25	5.41	752618
2002-11-07	5.33	5.33	5.23	5.24	583200
2002-11-08	5.11	5.26	5.00	5.19	1296000
2002-11-11	5.20	5.20	5.09	5.13	899768
2002-11-12	5.16	5.29	5.13	5.22	519743
2002-11-13	5.23	5.32	5.14	5.20	454943
2002-11-14	5.21	5.30	5.20	5.29	1065150
2002-11-15	5.31	5.42	5.29	5.36	952418
2002-11-18	5.48	5.50	5.28	5.36	738443
2002-11-19	5.36	5.49	5.34	5.39	693218
2002-11-20	5.38	5.45	5.33	5.43	431993
2002-11-21	5.44	5.58	5.42	5.56	521093
2002-11-22	5.56	5.62	5.50	5.61	569693
2002-11-25	5.61	5.63	5.36	5.37	1576793
2002-11-26	5.35	5.40	5.24	5.36	915968
2002-11-27	5.38	5.59	5.38	5.59	654075
2002-11-29	5.59	5.60	5.51	5.51	205193
2002-12-02	5.53	5.72	5.47	5.64	1377668
2002-12-03	5.61	5.67	5.59	5.61	993593
2002-12-04	5.59	5.64	5.52	5.59	620318
2002-12-05	5.60	5.61	5.47	5.55	521093
2002-12-06	5.52	5.57	5.48	5.56	1281143
2002-12-09	5.54	5.55	5.41	5.44	546750
2002-12-10	5.43	5.54	5.41	5.54	961875
2002-12-11	5.54	5.59	5.51	5.59	705368
2002-12-12	5.59	5.67	5.55	5.64	518400
2002-12-13	5.62	5.62	5.46	5.47	453600
2002-12-16	5.45	5.65	5.45	5.61	974693
2002-12-17	5.61	5.71	5.61	5.70	899768
2002-12-18	5.69	5.73	5.57	5.59	1649693
2002-12-19	5.60	5.68	5.59	5.61	599400
2002-12-20	5.61	5.61	5.49	5.57	996300
2002-12-23	5.57	5.64	5.53	5.62	790418
2002-12-24	5.62	5.62	5.59	5.60	265275
2002-12-26	5.59	5.65	5.53	5.55	411743
2002-12-27	5.56	5.56	5.47	5.47	377318
2002-12-30	5.50	5.56	5.48	5.54	1148175
2002-12-31	5.55	5.76	5.50	5.70	1316250
2003-01-02	5.73	5.77	5.69	5.76	1246043
2003-01-03	5.76	5.76	5.65	5.69	537293
2003-01-06	5.65	5.81	5.65	5.79	1182600
2003-01-07	5.79	5.79	5.61	5.73	591968
2003-01-08	5.73	5.76	5.64	5.73	1113750
2003-01-09	5.73	5.85	5.73	5.82	503543
2003-01-10	5.79	5.85	5.78	5.84	668250
2003-01-13	5.85	5.88	5.76	5.77	1165718
2003-01-14	5.77	5.81	5.73	5.80	542018
2003-01-15	5.81	5.88	5.67	5.77	1078643
2003-01-16	5.78	5.94	5.78	5.85	1539000
2003-01-17	5.84	5.84	5.72	5.76	1019918
2003-01-21	5.76	5.76	5.68	5.73	1721918
2003-01-22	5.72	5.72	5.50	5.56	1262918
2003-01-23	5.59	5.68	5.53	5.64	1023968
2003-01-24	5.64	5.65	5.50	5.55	1065818
2003-01-27	5.52	5.52	5.36	5.40	770168
2003-01-28	5.42	5.50	5.33	5.50	840375
2003-01-29	5.42	5.42	5.04	5.33	3943343
2003-01-30	5.33	5.34	5.11	5.11	1761068
2003-01-31	5.10	5.13	5.02	5.11	2114100
2003-02-03	5.12	5.13	5.07	5.09	1003718
2003-02-04	5.09	5.09	4.99	5.08	1775243
2003-02-05	5.08	5.08	4.98	4.98	1362825
2003-02-06	4.98	5.03	4.83	4.96	1169093
2003-02-07	5.00	5.01	4.88	4.88	494100
2003-02-10	4.86	4.94	4.85	4.89	625725
2003-02-11	4.90	4.98	4.87	4.91	666225
2003-02-12	4.91	4.92	4.81	4.81	595350
2003-02-13	4.80	4.84	4.71	4.79	942968
2003-02-14	4.80	4.90	4.76	4.85	930818
2003-02-18	4.88	5.00	4.88	4.99	681068
2003-02-19	4.99	4.99	4.88	4.90	619650
2003-02-20	4.87	4.94	4.84	4.84	602768
2003-02-21	4.83	4.96	4.82	4.91	475875
2003-02-24	4.90	4.90	4.80	4.80	603450
2003-02-25	4.79	4.89	4.73	4.88	580493
2003-02-26	4.87	4.90	4.77	4.77	678375
2003-02-27	4.79	4.96	4.79	4.86	612218
2003-02-28	4.87	4.95	4.87	4.89	770168
2003-03-03	4.87	4.95	4.75	4.76	614243
2003-03-04	4.76	4.88	4.74	4.79	539318
2003-03-05	4.80	4.85	4.74	4.76	630443
2003-03-06	4.75	4.75	4.54	4.61	1146150
2003-03-07	4.59	4.63	4.59	4.60	1892693
2003-03-10	4.59	4.59	4.47	4.49	1415475
2003-03-11	4.49	4.53	4.41	4.43	1374293
2003-03-12	4.43	4.45	4.37	4.40	1258868
2003-03-13	4.45	4.94	4.45	4.91	4051343
2003-03-14	5.04	5.06	4.85	4.86	2129618
2003-03-17	4.86	5.19	4.83	5.19	2353718
2003-03-18	5.19	5.20	5.09	5.15	1484325
2003-03-19	5.16	5.16	5.02	5.11	902468
2003-03-20	5.11	5.11	4.98	5.00	1474868
2003-03-21	5.02	5.18	5.01	5.16	1380368
2003-03-24	5.09	5.09	4.94	5.02	702675
2003-03-25	5.02	5.07	4.98	5.07	747893
2003-03-26	5.07	5.07	5.00	5.01	1054343
2003-03-27	5.01	5.07	4.99	5.03	676350
2003-03-28	5.03	5.03	4.93	4.95	619650
2003-03-31	4.92	4.92	4.83	4.89	932843
2003-04-01	4.89	4.98	4.86	4.98	994943
2003-04-02	5.07	5.16	5.01	5.14	830918
2003-04-03	5.17	5.24	5.16	5.18	1466100
2003-04-04	5.20	5.26	5.16	5.21	766793
2003-04-07	5.30	5.43	5.23	5.25	929475
2003-04-08	5.25	5.29	5.21	5.24	580493
2003-04-09	5.25	5.33	5.12	5.15	989543
2003-04-10	5.15	5.20	5.12	5.16	678375
2003-04-11	5.20	5.26	5.10	5.15	707393
2003-04-14	5.16	5.31	5.15	5.31	656768
2003-04-15	5.29	5.40	5.21	5.39	689843
2003-04-16	5.41	5.44	5.26	5.26	884925
2003-04-17	5.32	5.38	5.29	5.34	1270343
2003-04-21	5.35	5.36	5.30	5.33	838350
2003-04-22	5.31	5.33	5.28	5.30	1719225
2003-04-23	5.31	5.38	5.24	5.37	2818800
2003-04-24	5.31	5.35	5.24	5.30	1304768
2003-04-25	5.29	5.29	5.19	5.20	736418
2003-04-28	5.21	5.47	5.21	5.44	851843
2003-04-29	5.45	5.55	5.43	5.53	881543
2003-04-30	5.54	5.63	5.52	5.59	1274393
2003-05-01	5.62	5.62	5.49	5.60	1025318
2003-05-02	5.62	5.71	5.60	5.69	1036800
2003-05-05	5.71	5.75	5.61	5.64	673643
2003-05-06	5.65	5.79	5.64	5.76	877493
2003-05-07	5.75	5.81	5.73	5.75	1053668
2003-05-08	5.73	5.73	5.61	5.67	673643
2003-05-09	5.69	5.80	5.67	5.73	1293975
2003-05-12	5.73	5.78	5.70	5.77	573743
2003-05-13	5.77	5.77	5.66	5.70	512993
2003-05-14	5.71	5.72	5.57	5.59	772868
2003-05-15	5.62	5.66	5.53	5.58	1112393
2003-05-16	5.57	5.61	5.50	5.53	1040850
2003-05-19	5.50	5.51	5.28	5.36	1651718
2003-05-20	5.38	5.41	5.29	5.39	1846800
2003-05-21	5.39	5.40	5.30	5.36	1094168
2003-05-22	5.36	5.38	5.30	5.34	1102268
2003-05-23	5.33	5.33	5.27	5.27	845768
2003-05-27	5.27	5.40	5.22	5.39	1139393
2003-05-28	5.38	5.44	5.37	5.42	1041518
2003-05-29	5.42	5.50	5.39	5.43	727643
2003-05-30	5.44	5.52	5.44	5.51	760043
2003-06-02	5.55	5.59	5.49	5.50	800543
2003-06-03	5.46	5.56	5.22	5.53	1052318
2003-06-04	5.53	5.62	5.51	5.61	743843
2003-06-05	5.60	5.64	5.56	5.62	721568
2003-06-06	5.64	5.67	5.55	5.57	1327718
2003-06-09	5.56	5.60	5.47	5.47	640568
2003-06-10	5.48	5.55	5.47	5.55	491393
2003-06-11	5.53	5.66	5.50	5.66	857243
2003-06-12	5.69	5.80	5.68	5.72	1040168
2003-06-13	5.70	5.72	5.63	5.63	898418
2003-06-16	5.59	5.70	5.59	5.70	749250
2003-06-17	5.70	5.70	5.60	5.66	571050
2003-06-18	5.66	5.68	5.62	5.67	1111725
2003-06-19	5.66	5.72	5.63	5.67	995618
2003-06-20	5.70	5.73	5.68	5.70	947018
2003-06-23	5.69	5.69	5.57	5.59	1019918
2003-06-24	5.59	5.66	5.56	5.59	1362143
2003-06-25	5.58	5.69	5.56	5.63	909225
2003-06-26	5.62	5.70	5.59	5.64	1261575
2003-06-27	5.64	5.70	5.58	5.60	1131293
2003-06-30	5.59	5.61	5.43	5.43	4886993
2003-07-01	5.44	5.57	5.44	5.56	2115443
2003-07-02	5.56	5.65	5.55	5.65	1181243
2003-07-03	5.64	5.75	5.64	5.73	1254143
2003-07-07	5.73	5.84	5.71	5.72	1273043
2003-07-08	5.70	5.90	5.70	5.88	1163693
2003-07-09	5.88	5.88	5.80	5.85	1424918
2003-07-10	5.82	5.91	5.80	5.87	1495793
2003-07-11	5.90	5.95	5.89	5.95	818768
2003-07-14	6.01	6.01	5.83	5.87	819443
2003-07-15	5.87	5.94	5.84	5.93	1009118
2003-07-16	5.92	5.94	5.83	5.88	645293
2003-07-17	5.85	5.89	5.71	5.72	1787393
2003-07-18	5.75	5.88	5.75	5.88	612218
2003-07-21	5.85	5.92	5.74	5.82	820793
2003-07-22	5.75	5.87	5.67	5.85	1268993
2003-07-23	5.85	5.87	5.74	5.86	1082018
2003-07-24	5.89	5.89	5.84	5.85	820793
2003-07-25	5.84	5.93	5.83	5.90	830250
2003-07-28	5.89	5.92	5.85	5.89	574418
2003-07-29	5.89	5.93	5.85	5.93	769500
2003-07-30	5.93	5.93	5.85	5.88	515018
2003-07-31	5.89	5.90	5.85	5.86	975368
2003-08-01	5.85	5.88	5.84	5.87	1010475
2003-08-04	5.86	5.90	5.83	5.87	677018
2003-08-05	5.87	5.87	5.83	5.83	823493
2003-08-06	5.82	5.85	5.79	5.82	605475
2003-08-07	5.81	5.84	5.79	5.83	620318
2003-08-08	5.81	5.88	5.81	5.88	625043
2003-08-11	5.87	5.89	5.86	5.88	457650
2003-08-12	5.87	5.91	5.87	5.90	618293
2003-08-13	5.90	5.99	5.90	5.99	831593
2003-08-14	6.00	6.07	5.93	6.05	969293
2003-08-15	6.07	6.07	6.04	6.06	321293
2003-08-18	6.06	6.24	6.04	6.24	1067175
2003-08-19	6.24	6.29	6.20	6.22	969975
2003-08-20	6.15	6.29	6.12	6.25	1349993
2003-08-21	6.25	6.33	6.24	6.32	882900
2003-08-22	6.32	6.32	6.24	6.26	1340550
2003-08-25	6.25	6.25	6.17	6.21	988200
2003-08-26	6.20	6.21	6.12	6.17	544043
2003-08-27	6.16	6.16	6.12	6.14	816743
2003-08-28	6.14	6.21	6.07	6.21	391493
2003-08-29	6.20	6.22	6.18	6.22	342225
2003-09-02	6.22	6.36	6.21	6.34	710775
2003-09-03	6.33	6.35	6.28	6.29	871418
2003-09-04	6.28	6.30	6.27	6.29	780968
2003-09-05	6.25	6.25	6.18	6.19	577125
2003-09-08	6.21	6.25	6.16	6.18	775575
2003-09-09	6.19	6.21	6.15	6.16	675668
2003-09-10	6.13	6.13	5.98	6.00	1109018
2003-09-11	6.01	6.09	6.00	6.09	816075
2003-09-12	6.07	6.12	6.02	6.09	867368
2003-09-15	6.09	6.17	6.08	6.16	1165043
2003-09-16	6.16	6.33	6.16	6.32	1199468
2003-09-17	6.32	6.49	6.32	6.46	1979093
2003-09-18	6.52	6.56	6.46	6.53	1534950
2003-09-19	6.53	6.62	6.50	6.56	899768
2003-09-22	6.54	6.63	6.48	6.55	1399943
2003-09-23	6.55	6.63	6.55	6.61	1649018
2003-09-24	6.61	6.62	6.52	6.53	1288568
2003-09-25	6.55	6.55	6.44	6.45	620993
2003-09-26	6.44	6.47	6.40	6.44	1084718
2003-09-29	6.47	6.50	6.41	6.44	995618
2003-09-30	6.43	6.43	6.28	6.35	1141418
2003-10-01	6.37	6.63	6.36	6.63	1239300
2003-10-02	6.63	6.66	6.57	6.59	723593
2003-10-03	6.64	6.71	6.63	6.66	603450
2003-10-06	6.65	6.75	6.64	6.73	415125
2003-10-07	6.70	6.92	6.70	6.81	1390493
2003-10-08	6.82	6.84	6.77	6.77	523118
2003-10-09	6.81	6.89	6.75	6.77	452243
2003-10-10	6.79	6.84	6.77	6.78	305093
2003-10-13	6.77	6.86	6.77	6.82	300368
2003-10-14	6.80	6.84	6.78	6.82	527168
2003-10-15	6.86	7.05	6.83	7.00	1273725
2003-10-16	6.99	7.17	6.97	7.07	1339193
2003-10-17	7.07	7.07	6.92	6.92	581843
2003-10-20	6.90	6.99	6.74	6.95	577125
2003-10-21	6.67	6.85	6.59	6.80	1937243
2003-10-22	6.71	6.77	6.69	6.73	847793
2003-10-23	6.70	6.70	6.60	6.64	789068
2003-10-24	6.63	6.69	6.53	6.56	1777950
2003-10-27	6.53	6.78	6.53	6.75	1336500
2003-10-28	6.78	6.89	6.73	6.88	1073250
2003-10-29	6.88	7.04	6.88	7.03	1367543
2003-10-30	7.04	7.04	6.98	7.01	691868
2003-10-31	7.01	7.04	6.89	6.97	1418843
2003-11-03	6.94	7.11	6.94	7.11	1130618
2003-11-04	7.10	7.15	7.07	7.09	1303418
2003-11-05	7.08	7.11	7.01	7.07	820125
2003-11-06	7.06	7.09	7.00	7.07	1563300
2003-11-07	7.09	7.12	7.04	7.12	868725
2003-11-10	7.07	7.09	6.98	7.01	803243
2003-11-11	6.97	7.00	6.93	6.96	671618
2003-11-12	6.96	7.06	6.96	7.04	806618
2003-11-13	7.04	7.05	6.99	7.01	984150
2003-11-14	6.99	7.01	6.89	6.90	1281825
2003-11-17	6.79	6.89	6.76	6.88	1652400
2003-11-18	6.87	6.95	6.87	6.90	848475
2003-11-19	6.89	6.91	6.83	6.85	1071225
2003-11-20	6.84	6.84	6.72	6.76	1387793
2003-11-21	6.78	6.87	6.76	6.82	550118
2003-11-24	6.84	6.96	6.84	6.96	501518
2003-11-25	6.95	6.97	6.90	6.96	612893
2003-11-26	6.96	6.96	6.91	6.94	345593
2003-11-28	6.94	7.01	6.92	7.01	165368
2003-12-01	7.01	7.11	7.01	7.10	1059075
2003-12-02	7.04	7.16	7.02	7.13	1260218
2003-12-03	7.12	7.13	7.06	7.08	986843
2003-12-04	7.07	7.07	6.99	7.01	512325
2003-12-05	6.99	7.00	6.95	6.96	284843
2003-12-08	6.96	7.00	6.90	6.99	778268
2003-12-09	7.01	7.02	6.90	6.91	569025
2003-12-10	6.90	6.94	6.79	6.79	1110368
2003-12-11	6.78	6.90	6.78	6.88	867368
2003-12-12	6.89	6.94	6.84	6.94	963900
2003-12-15	6.98	7.02	6.93	6.95	481950
2003-12-16	6.96	6.96	6.85	6.90	398243
2003-12-17	6.93	7.03	6.89	7.03	758693
2003-12-18	7.02	7.19	7.01	7.19	695243
2003-12-19	7.17	7.18	7.08	7.17	494768
2003-12-22	7.17	7.23	7.15	7.23	589943
2003-12-23	7.22	7.22	7.16	7.19	543368
2003-12-24	7.19	7.22	7.18	7.20	193043
2003-12-26	7.20	7.22	7.19	7.21	110693
2003-12-29	7.23	7.24	7.16	7.19	465750
2003-12-30	7.20	7.20	7.16	7.18	314543
2003-12-31	7.17	7.19	7.13	7.15	465068
2004-01-02	7.16	7.26	7.15	7.25	621675
2004-01-05	7.28	7.41	7.25	7.41	826200
2004-01-06	7.39	7.39	7.33	7.34	869393
2004-01-07	7.34	7.39	7.33	7.38	390825
2004-01-08	7.39	7.40	7.34	7.39	434693
2004-01-09	7.39	7.43	7.35	7.41	893025
2004-01-12	7.39	7.41	7.37	7.41	583868
2004-01-13	7.37	7.40	7.35	7.40	663518
2004-01-14	7.40	7.46	7.39	7.41	398243
2004-01-15	7.39	7.44	7.38	7.44	854550
2004-01-16	7.44	7.45	7.39	7.43	368550
2004-01-20	7.43	7.55	7.40	7.55	1505243
2004-01-21	7.55	7.55	7.49	7.54	764768
2004-01-22	7.53	7.54	7.47	7.49	573743
2004-01-23	7.48	7.52	7.43	7.45	698625
2004-01-26	7.44	7.47	7.39	7.46	476543
2004-01-27	7.45	7.49	7.41	7.44	632468
2004-01-28	7.48	7.55	7.41	7.43	1457318
2004-01-29	7.45	7.50	7.41	7.49	938918
2004-01-30	7.52	7.63	7.44	7.63	1255500
2004-02-02	7.63	7.67	7.51	7.52	1140743
2004-02-03	7.51	7.53	7.47	7.48	762743
2004-02-04	7.48	7.51	7.45	7.48	1197443
2004-02-05	7.48	7.49	7.41	7.43	847118
2004-02-06	7.41	7.47	7.39	7.47	886268
2004-02-09	7.45	7.49	7.34	7.34	883568
2004-02-10	7.34	7.35	7.26	7.33	1493768
2004-02-11	7.31	7.39	7.27	7.33	948368
2004-02-12	7.33	7.43	7.33	7.41	1077968
2004-02-13	7.40	7.48	7.39	7.41	864675
2004-02-17	7.39	7.47	7.39	7.47	393518
2004-02-18	7.46	7.51	7.40	7.42	384068
2004-02-19	7.44	7.48	7.35	7.35	496125
2004-02-20	7.36	7.39	7.30	7.36	487343
2004-02-23	7.35	7.40	7.25	7.26	551468
2004-02-24	7.26	7.35	7.23	7.26	549443
2004-02-25	7.24	7.38	7.23	7.35	626393
2004-02-26	7.33	7.40	7.33	7.38	358425
2004-02-27	7.40	7.40	7.29	7.36	727643
2004-03-01	7.32	7.49	7.32	7.44	1017893
2004-03-02	7.46	7.61	7.34	7.38	488693
2004-03-03	7.35	7.36	7.21	7.33	739793
2004-03-04	7.30	7.35	7.23	7.33	844080
2004-03-05	7.31	7.45	7.29	7.40	464055
2004-03-08	7.37	7.37	7.24	7.24	571718
2004-03-09	7.23	7.25	7.19	7.20	469800
2004-03-10	7.26	7.27	7.17	7.19	816405
2004-03-11	7.19	7.19	7.00	7.00	650025
2004-03-12	7.00	7.16	6.98	7.16	354705
2004-03-15	7.14	7.19	6.97	6.98	734730
2004-03-16	6.98	7.07	6.97	6.99	425580
2004-03-17	7.04	7.13	7.02	7.09	453930
2004-03-18	7.12	7.13	6.95	7.08	466759
2004-03-19	7.10	7.10	6.96	6.98	1231530
2004-03-22	6.91	6.94	6.81	6.83	568343
2004-03-23	6.89	6.92	6.83	6.87	291930
2004-03-24	6.86	6.95	6.86	6.86	388118
2004-03-25	6.90	7.09	6.89	7.05	721230
2004-03-26	7.08	7.23	7.05	7.23	1178205
2004-03-29	7.23	7.58	7.23	7.54	1530218
2004-03-30	7.50	7.56	7.45	7.56	867709
2004-03-31	7.56	7.65	7.48	7.60	1370925
2004-04-01	7.64	7.80	7.64	7.75	678705
2004-04-02	7.85	7.93	7.84	7.88	588930
2004-04-05	7.85	7.98	7.84	7.91	567000
2004-04-06	7.88	7.94	7.83	7.91	464393
2004-04-07	7.91	7.94	7.80	7.88	470468
2004-04-08	7.93	7.97	7.89	7.96	430309
2004-04-12	7.97	8.06	7.91	7.99	571050
2004-04-13	7.97	8.03	7.88	7.88	915968
2004-04-14	7.89	7.98	7.83	7.92	541343
2004-04-15	7.92	7.99	7.85	7.92	650693
2004-04-16	7.90	7.96	7.80	7.94	515693
2004-04-19	7.97	8.00	7.82	8.00	280118
2004-04-20	8.00	8.10	7.99	8.09	1237943
2004-04-21	8.16	8.56	8.16	8.22	2727675
2004-04-22	8.22	8.24	8.18	8.21	1472505
2004-04-23	8.25	8.25	8.18	8.18	1208925
2004-04-26	8.09	8.13	7.98	8.00	1503218
2004-04-27	8.00	8.13	7.98	8.06	1025993
2004-04-28	8.00	8.09	7.94	8.01	950055
2004-04-29	8.04	8.05	7.82	7.87	411405
2004-04-30	7.87	7.91	7.79	7.85	552143
2004-05-03	7.85	7.88	7.76	7.86	922043
2004-05-04	7.86	7.99	7.84	7.86	1503893
2004-05-05	7.86	8.04	7.86	8.01	689843
2004-05-06	7.97	7.97	7.76	7.88	972000
2004-05-07	7.80	7.91	7.67	7.68	402975
2004-05-10	7.67	7.72	7.45	7.64	716850
2004-05-11	7.64	7.79	7.58	7.79	1005409
2004-05-12	7.73	7.73	7.51	7.64	966934
2004-05-13	7.59	7.79	7.59	7.72	672300
2004-05-14	7.74	7.79	7.65	7.68	854550
2004-05-17	7.64	7.82	7.61	7.68	863659
2004-05-18	7.73	7.82	7.69	7.69	794468
2004-05-19	7.70	7.86	7.62	7.63	603780
2004-05-20	7.67	7.75	7.62	7.67	363818
2004-05-21	7.68	7.82	7.64	7.82	774218
2004-05-24	7.80	7.87	7.76	7.83	496125
2004-05-25	7.83	7.95	7.75	7.85	633143
2004-05-26	7.81	7.93	7.77	7.93	678375
2004-05-27	7.93	7.97	7.85	7.92	649009
2004-05-28	7.92	8.02	7.87	8.00	924743
2004-06-01	7.93	8.07	7.93	8.03	671955
2004-06-02	8.09	8.15	8.04	8.13	855218
2004-06-03	8.09	8.09	7.96	7.96	645630
2004-06-04	7.98	8.11	7.94	8.04	523793
2004-06-07	8.12	8.26	8.06	8.26	530205
2004-06-08	8.18	8.33	8.13	8.30	1038480
2004-06-09	8.27	8.29	8.16	8.16	479925
2004-06-10	8.19	8.33	8.18	8.28	585225
2004-06-14	8.21	8.28	8.19	8.22	695918
2004-06-15	8.23	8.67	8.21	8.62	1715843
2004-06-16	8.59	8.83	8.55	8.81	1564980
2004-06-17	8.76	8.79	8.62	8.71	1779293
2004-06-18	8.71	8.82	8.71	8.73	1008450
2004-06-21	8.71	8.71	8.56	8.58	816743
2004-06-22	8.61	8.79	8.57	8.75	1232543
2004-06-23	8.80	8.94	8.70	8.88	1246043
2004-06-24	8.94	8.94	8.81	8.85	894705
2004-06-25	8.88	8.98	8.85	8.94	1961209
2004-06-28	8.91	8.97	8.88	8.92	1253805
2004-06-29	8.93	9.18	8.91	9.16	1172130
2004-06-30	9.11	9.19	9.09	9.16	1476225
2004-07-01	9.11	9.16	9.00	9.11	1249425
2004-07-02	9.05	9.07	8.86	8.94	1163018
2004-07-06	8.94	9.01	8.89	8.89	941625
2004-07-07	8.92	9.03	8.86	8.92	1632818
2004-07-08	8.96	9.10	8.87	9.04	1108343
2004-07-09	9.04	9.21	9.04	9.11	997980
2004-07-12	9.11	9.11	8.94	9.06	940609
2004-07-13	9.06	9.19	9.05	9.10	1195418
2004-07-14	9.05	9.16	8.99	9.08	1155930
2004-07-15	9.08	9.11	9.04	9.09	1730018
2004-07-16	9.09	9.15	9.00	9.00	742159
2004-07-19	9.03	9.05	8.96	9.01	882555
2004-07-20	9.04	9.08	8.98	9.01	1409400
2004-07-21	9.02	9.46	9.02	9.44	3080693
2004-07-22	9.44	9.52	9.23	9.40	1350330
2004-07-23	9.36	9.36	9.14	9.16	1406018
2004-07-26	9.16	9.32	8.97	9.07	1394543
2004-07-27	9.07	9.07	8.97	9.01	1626743
2004-07-28	9.02	9.14	8.87	9.05	789068
2004-07-29	9.07	9.18	9.05	9.16	835980
2004-07-30	9.11	9.15	8.98	9.14	648330
2004-08-02	9.13	9.16	8.96	9.16	701318
2004-08-03	9.13	9.13	8.95	9.04	651705
2004-08-04	9.04	9.11	8.95	9.10	532905
2004-08-05	9.10	9.10	8.85	8.89	893693
2004-08-06	8.86	8.86	8.52	8.57	715834
2004-08-09	8.57	8.65	8.52	8.54	1117118
2004-08-10	8.56	8.78	8.56	8.75	1423905
2004-08-11	8.70	8.70	8.45	8.57	1115775
2004-08-12	8.57	8.57	8.35	8.48	814718
2004-08-13	8.47	8.55	8.45	8.50	601425
2004-08-16	8.50	8.59	8.41	8.52	717859
2004-08-17	8.53	8.68	8.51	8.54	436718
2004-08-18	8.48	8.63	8.41	8.63	694905
2004-08-19	8.64	8.66	8.47	8.51	535268
2004-08-20	8.51	8.64	8.46	8.63	499493
2004-08-23	8.67	8.74	8.65	8.67	544043
2004-08-24	8.74	8.77	8.64	8.70	541005
2004-08-25	8.67	8.76	8.60	8.70	373609
2004-08-26	8.67	8.69	8.57	8.58	500843
2004-08-27	8.55	8.66	8.53	8.60	536625
2004-08-30	8.54	8.62	8.47	8.53	397568
2004-08-31	8.55	8.57	8.34	8.46	740805
2004-09-01	8.50	8.56	8.45	8.46	524130
2004-09-02	8.43	8.68	8.42	8.66	660480
2004-09-03	8.59	8.59	8.48	8.51	361459
2004-09-07	8.56	8.66	8.56	8.65	749250
2004-09-08	8.65	8.72	8.65	8.68	505568
2004-09-09	8.68	8.81	8.66	8.79	559568
2004-09-10	8.83	8.92	8.74	8.89	1448205
2004-09-13	8.93	9.05	8.90	8.94	680055
2004-09-14	8.89	8.96	8.84	8.93	494430
2004-09-15	8.90	8.99	8.83	8.98	710430
2004-09-16	8.98	9.13	8.98	9.05	684450
2004-09-17	9.11	9.17	8.97	9.10	793455
2004-09-20	9.10	9.16	9.01	9.05	678030
2004-09-21	9.10	9.16	9.04	9.07	432334
2004-09-22	9.07	9.07	8.95	8.98	822818
2004-09-23	8.95	8.95	8.81	8.82	794809
2004-09-24	8.82	8.88	8.75	8.77	529193
2004-09-27	8.74	8.81	8.62	8.73	566318
2004-09-28	8.70	8.82	8.68	8.80	379005
2004-09-29	8.77	8.98	8.77	8.97	523793
2004-09-30	8.92	9.01	8.91	8.98	746209
2004-10-01	9.06	9.06	8.96	9.02	1271700
2004-10-04	9.08	9.18	9.05	9.12	1009793
2004-10-05	9.13	9.14	9.03	9.08	753300
2004-10-06	9.08	9.19	9.05	9.19	491730
2004-10-07	9.16	9.20	9.09	9.15	811680
2004-10-08	9.11	9.16	9.01	9.03	818768
2004-10-11	9.01	9.05	8.92	8.96	387784
2004-10-12	8.93	9.11	8.88	9.06	603450
2004-10-13	9.08	9.14	9.07	9.11	1104293
2004-10-14	9.10	9.21	9.05	9.05	1004730
2004-10-15	9.08	9.14	9.00	9.01	817755
2004-10-18	9.01	9.05	8.82	9.02	460005
2004-10-19	9.04	9.11	8.92	8.97	711784
2004-10-20	8.99	9.49	8.99	9.41	2011155
2004-10-21	9.41	9.77	9.30	9.75	1981459
2004-10-22	9.75	9.82	9.69	9.78	2853225
2004-10-25	9.71	9.72	9.55	9.72	3075630
2004-10-26	9.69	9.77	9.67	9.73	1180230
2004-10-27	9.69	9.87	9.68	9.82	998655
2004-10-28	9.82	9.82	9.65	9.70	780968
2004-10-29	9.69	9.77	9.64	9.75	576443
2004-11-01	9.72	9.87	9.66	9.82	758359
2004-11-02	9.85	9.92	9.72	9.74	955455
2004-11-03	9.85	9.93	9.82	9.85	504893
2004-11-04	9.85	9.86	9.69	9.86	1120493
2004-11-05	9.91	9.98	9.86	9.93	742493
2004-11-08	9.90	9.93	9.79	9.89	488355
2004-11-09	9.90	10.08	9.89	10.06	1017559
2004-11-10	10.02	10.04	9.89	9.90	606143
2004-11-11	9.94	10.01	9.87	9.92	588593
2004-11-12	9.93	10.07	9.87	10.06	499830
2004-11-15	10.04	10.05	9.95	10.05	556530
2004-11-16	9.99	10.00	9.90	9.93	485655
2004-11-17	9.96	10.18	9.96	10.05	807293
2004-11-18	10.01	10.25	10.00	10.19	816405
2004-11-19	10.18	10.19	10.04	10.09	1075605
2004-11-22	10.04	10.04	9.90	9.94	862650
2004-11-23	9.97	10.02	9.87	9.90	736755
2004-11-24	9.96	10.04	9.86	9.92	543030
2004-11-26	9.93	9.93	9.87	9.93	116093
2004-11-29	9.91	9.97	9.78	9.86	642593
2004-11-30	9.84	9.87	9.65	9.68	679043
2004-12-01	9.76	9.80	9.64	9.67	1243680
2004-12-02	9.69	9.81	9.69	9.69	967950
2004-12-03	9.64	9.78	9.60	9.75	861968
2004-12-06	9.78	9.78	9.55	9.61	1105305
2004-12-07	9.66	9.99	9.66	9.77	1437750
2004-12-08	9.75	9.89	9.72	9.88	1377330
2004-12-09	9.93	10.13	9.88	10.09	1544730
2004-12-10	10.09	10.36	10.00	10.29	1924080
2004-12-13	10.36	10.39	10.25	10.28	1480275
2004-12-14	10.31	10.32	10.16	10.23	815730
2004-12-15	10.27	10.33	10.21	10.29	648330
2004-12-16	10.29	10.73	10.24	10.63	2967634
2004-12-17	10.52	10.56	10.47	10.53	1275068
2004-12-20	10.52	10.58	10.49	10.51	827880
2004-12-21	10.51	10.51	10.36	10.37	1065150
2004-12-22	10.43	10.55	10.40	10.47	565984
2004-12-23	10.44	10.62	10.44	10.52	338843
2004-12-27	10.48	10.50	10.34	10.36	402975
2004-12-28	10.40	10.60	10.40	10.60	392168
2004-12-29	10.58	10.71	10.55	10.57	957825
2004-12-30	10.59	10.63	10.50	10.56	1262584
2004-12-31	10.62	10.65	10.55	10.57	615255
2005-01-03	10.61	10.66	10.55	10.56	818768
2005-01-04	10.55	10.60	10.05	10.29	904493
2005-01-05	10.29	10.29	10.07	10.10	1370243
2005-01-06	10.10	10.23	10.05	10.18	1195418
2005-01-07	10.21	10.22	10.08	10.18	662505
2005-01-10	10.07	10.34	10.07	10.24	878168
2005-01-11	10.20	10.28	10.06	10.19	1480943
2005-01-12	10.20	10.31	10.04	10.29	1462718
2005-01-13	10.29	10.37	10.20	10.25	915630
2005-01-14	10.30	10.37	10.19	10.37	1573080
2005-01-18	10.38	10.55	10.25	10.44	1139059
2005-01-19	10.41	10.44	10.36	10.38	982455
2005-01-20	10.38	10.38	10.23	10.28	804255
2005-01-21	10.30	10.35	10.15	10.15	436043
2005-01-24	10.18	10.19	10.03	10.07	990893
2005-01-25	10.07	10.32	10.07	10.31	1234905
2005-01-26	10.37	11.21	10.37	11.08	2872459
2005-01-27	11.08	11.51	11.08	11.23	2824193
2005-01-28	11.25	11.29	10.99	11.02	1613925
2005-01-31	11.08	11.33	11.05	11.32	1443143
2005-02-01	11.33	11.41	11.29	11.33	1243005
2005-02-02	11.30	11.45	11.27	11.38	962884
2005-02-03	11.36	11.38	11.25	11.37	715155
2005-02-04	11.32	11.88	11.31	11.72	2914984
2005-02-07	11.69	11.76	11.56	11.67	640230
2005-02-08	11.67	11.82	11.67	11.70	1047934
2005-02-09	11.68	11.68	11.45	11.48	1079655
2005-02-10	11.48	11.51	11.19	11.23	1911930
2005-02-11	11.23	11.45	11.17	11.38	1375305
2005-02-14	11.38	11.48	11.37	11.40	655418
2005-02-15	11.36	11.50	11.30	11.39	729330
2005-02-16	11.32	11.42	11.32	11.39	1040168
2005-02-17	11.37	11.38	11.19	11.21	1026330
2005-02-18	11.24	11.26	11.12	11.16	357743
2005-02-22	11.08	11.25	10.96	11.06	563280
2005-02-23	11.08	11.16	11.05	11.05	497134
2005-02-24	11.05	11.17	11.00	11.13	716850
2005-02-25	11.13	11.28	11.13	11.27	1018230
2005-02-28	11.26	11.42	11.25	11.36	930818
2005-03-01	11.36	11.44	11.24	11.39	966934
2005-03-02	11.38	11.58	11.36	11.50	715834
2005-03-03	11.50	11.73	11.49	11.69	1430659
2005-03-04	11.72	11.86	11.64	11.85	1135680
2005-03-07	11.91	12.01	11.89	12.01	910568
2005-03-08	12.08	12.20	12.06	12.13	1411425
2005-03-09	12.00	12.06	11.91	11.94	863659
2005-03-10	11.90	12.04	11.79	11.95	515693
2005-03-11	11.92	12.12	11.91	11.98	478909
2005-03-14	12.04	12.28	12.04	12.14	1229843
2005-03-15	12.19	12.22	12.05	12.13	534600
2005-03-16	12.06	12.09	11.79	11.93	691193
2005-03-17	11.97	12.11	11.91	12.05	583200
2005-03-18	12.37	12.39	12.10	12.19	1212293
2005-03-21	12.16	12.16	11.97	12.03	839018
2005-03-22	11.98	12.06	11.83	11.87	665543
2005-03-23	11.80	11.91	11.70	11.87	851843
2005-03-24	11.90	12.04	11.83	11.97	388455
2005-03-28	11.97	12.13	11.94	11.99	1011484
2005-03-29	11.99	12.06	11.85	11.88	911580
2005-03-30	11.88	11.99	11.85	11.88	934868
2005-03-31	11.88	11.93	11.82	11.93	1611555
2005-04-01	11.91	11.93	11.76	11.84	751605
2005-04-04	11.87	11.90	11.67	11.85	744518
2005-04-05	11.87	11.87	11.80	11.83	827543
2005-04-06	11.85	11.93	11.81	11.82	679043
2005-04-07	11.84	11.88	11.78	11.87	817084
2005-04-08	11.87	11.90	11.82	11.86	969293
2005-04-11	11.89	11.93	11.85	11.90	1349318
2005-04-12	11.89	12.02	11.73	11.97	737768
2005-04-13	11.93	12.00	11.83	11.89	779955
2005-04-14	11.88	11.88	11.56	11.70	1439775
2005-04-15	11.57	11.64	11.01	11.27	3723293
2005-04-18	11.26	11.33	11.13	11.28	1355055
2005-04-19	11.29	11.53	11.29	11.53	917325
2005-04-20	11.67	11.74	10.96	11.24	3204893
2005-04-21	11.29	11.50	11.16	11.48	1573080
2005-04-22	11.47	11.56	11.31	11.40	1687834
2005-04-25	11.41	11.56	11.41	11.55	1082359
2005-04-26	11.53	11.59	11.38	11.38	750593
2005-04-27	11.35	11.35	11.13	11.13	1801568
2005-04-28	11.13	11.19	10.98	11.17	2236609
2005-04-29	11.17	11.23	10.99	11.22	1281143
2005-05-02	11.20	11.33	11.16	11.32	803243
2005-05-03	11.34	11.41	11.25	11.35	969293
2005-05-04	11.34	11.39	11.20	11.20	1484993
2005-05-05	11.17	11.43	11.13	11.37	1560930
2005-05-06	11.44	11.49	11.32	11.37	786368
2005-05-09	11.40	11.48	11.33	11.48	1040850
2005-05-10	11.44	11.44	11.20	11.27	519068
2005-05-11	11.27	11.33	11.17	11.29	950055
2005-05-12	11.29	11.32	11.00	11.00	894705
2005-05-13	11.00	11.01	10.79	10.89	1135009
2005-05-16	10.89	10.96	10.81	10.95	792105
2005-05-17	10.93	10.93	10.77	10.88	873443
2005-05-18	10.95	11.21	10.88	11.12	675668
2005-05-19	11.56	11.80	11.30	11.42	1921380
2005-05-20	11.42	11.43	11.20	11.43	947355
2005-05-23	11.47	11.59	11.46	11.53	1108005
2005-05-24	11.53	11.58	11.47	11.51	591630
2005-05-25	11.47	11.49	11.29	11.30	543709
2005-05-26	11.38	11.61	11.38	11.61	745868
2005-05-27	11.59	11.60	11.48	11.51	509618
2005-05-31	11.51	11.51	11.33	11.33	704018
2005-06-01	11.35	11.56	11.26	11.41	748905
2005-06-02	11.41	11.54	11.33	11.43	557884
2005-06-03	11.41	11.47	11.29	11.32	269325
2005-06-06	11.32	11.38	11.27	11.38	351668
2005-06-07	11.35	11.48	11.35	11.43	879859
2005-06-08	11.44	11.51	11.41	11.45	735743
2005-06-09	11.45	11.48	11.38	11.47	585225
2005-06-10	11.47	11.51	11.41	11.51	686475
2005-06-13	11.51	11.73	11.51	11.73	1020600
2005-06-14	11.71	11.86	11.70	11.86	1182255
2005-06-15	11.86	11.86	11.69	11.85	920359
2005-06-16	11.85	11.94	11.82	11.94	682080
2005-06-17	12.00	12.21	12.00	12.16	1572409
2005-06-20	12.16	12.16	12.04	12.08	627750
2005-06-21	12.07	12.21	12.04	12.20	806280
2005-06-22	12.28	12.30	12.14	12.24	1137368
2005-06-23	12.24	12.25	12.09	12.17	1426268
2005-06-24	12.15	12.16	11.68	11.90	1812705
2005-06-27	11.87	11.92	11.80	11.89	746543
2005-06-28	12.03	12.12	11.97	12.12	725959
2005-06-29	12.12	12.13	12.00	12.09	1155930
2005-06-30	12.40	12.55	12.39	12.40	1981459
2005-07-01	12.40	12.63	12.36	12.54	1127243
2005-07-05	12.55	12.59	12.47	12.56	759030
2005-07-06	12.56	12.59	12.39	12.40	535609
2005-07-07	12.33	12.38	12.18	12.36	744855
2005-07-08	12.28	12.51	12.24	12.45	1105980
2005-07-11	12.45	12.57	12.40	12.53	667234
2005-07-12	12.55	12.55	12.27	12.39	806618
2005-07-13	12.33	12.34	12.13	12.30	1684118
2005-07-14	12.28	12.33	12.14	12.33	1456643
2005-07-15	12.33	12.50	12.23	12.41	1502205
2005-07-18	12.37	12.51	12.28	12.47	1169768
2005-07-19	12.47	12.61	12.39	12.61	1375305
2005-07-20	12.68	12.86	12.56	12.67	2325709
2005-07-21	12.52	12.52	12.07	12.15	2856259
2005-07-22	12.14	12.31	12.12	12.29	981780
2005-07-25	12.25	12.25	11.90	12.02	1119480
2005-07-26	12.04	12.15	12.04	12.15	2087093
2005-07-27	12.15	12.15	11.97	12.15	533243
2005-07-28	12.13	12.35	12.06	12.31	919005
2005-07-29	12.30	12.30	12.06	12.21	672300
2005-08-01	11.93	12.37	11.93	12.28	797505
2005-08-02	12.28	12.31	11.89	12.00	1312530
2005-08-03	12.00	12.00	11.85	11.91	1056705
2005-08-04	11.90	11.90	11.76	11.82	987518
2005-08-05	11.82	11.82	11.64	11.68	454609
2005-08-08	11.26	11.69	11.25	11.64	920693
2005-08-09	11.64	11.70	11.59	11.63	754309
2005-08-10	11.60	11.64	11.45	11.56	796493
2005-08-11	11.58	11.76	11.58	11.76	499830
2005-08-12	11.75	11.88	11.67	11.80	755993
2005-08-15	11.82	11.84	11.54	11.65	536955
2005-08-16	11.66	11.66	11.50	11.50	495780
2005-08-17	11.53	11.64	11.50	11.62	666225
2005-08-18	11.57	11.57	11.46	11.50	607500
2005-08-19	11.54	11.64	11.47	11.64	337159
2005-08-22	11.69	11.82	11.67	11.77	856575
2005-08-23	11.75	11.85	11.72	11.79	1092818
2005-08-24	11.75	11.90	11.69	11.74	807293
2005-08-25	11.79	11.90	11.77	11.84	905843
2005-08-26	11.85	11.87	11.71	11.78	479243
2005-08-29	11.72	11.91	11.68	11.90	784684
2005-08-30	11.87	11.89	11.79	11.87	578134
2005-08-31	11.90	11.94	11.80	11.94	744855
2005-09-01	11.91	11.99	11.89	11.94	521768
2005-09-02	11.93	11.97	11.78	11.86	553155
2005-09-06	11.88	12.02	11.80	11.99	998993
2005-09-07	11.99	12.08	11.84	11.90	581175
2005-09-08	11.90	11.90	11.77	11.89	607500
2005-09-09	11.90	12.07	11.88	12.04	519743
2005-09-12	11.85	11.99	11.85	11.90	1285875
2005-09-13	11.90	11.91	11.74	11.85	661830
2005-09-14	11.79	11.84	11.62	11.63	977059
2005-09-15	11.67	11.70	11.48	11.50	1795830
2005-09-16	11.69	12.19	11.68	12.02	4207605
2005-09-19	11.91	12.13	11.90	12.01	1385430
2005-09-20	12.08	12.16	11.89	12.00	1245375
2005-09-21	12.00	12.10	11.96	11.99	1575780
2005-09-22	11.97	12.06	11.92	12.06	933180
2005-09-23	12.03	12.53	11.93	12.36	1447875
2005-09-26	12.39	12.48	12.30	12.40	992918
2005-09-27	12.41	12.45	12.27	12.36	1031734
2005-09-28	12.34	12.43	12.25	12.31	784343
2005-09-29	12.28	12.58	12.28	12.57	686130
2005-09-30	12.57	12.74	12.56	12.73	658793
2005-10-03	12.71	13.12	12.71	13.00	1192380
2005-10-04	13.00	13.29	13.00	13.07	1976400
2005-10-05	13.02	13.15	12.77	12.77	1873793
2005-10-06	12.77	12.87	12.59	12.73	1209593
2005-10-07	12.74	12.86	12.71	12.78	1456643
2005-10-10	12.79	12.80	12.55	12.66	861293
2005-10-11	12.66	12.86	12.60	12.69	1148505
2005-10-12	12.64	12.95	12.58	12.67	1173484
2005-10-13	12.67	12.67	12.44	12.52	768143
2005-10-14	12.53	12.71	12.44	12.71	899430
2005-10-17	12.74	12.83	12.69	12.77	1206218
2005-10-18	12.74	12.75	12.59	12.69	1050293
2005-10-19	12.65	12.90	12.43	12.87	1133655
2005-10-20	12.30	12.67	11.97	12.11	4118850
2005-10-21	12.11	12.44	12.11	12.29	2030059
2005-10-24	12.28	12.36	12.14	12.22	2008118
2005-10-25	12.22	12.22	11.96	12.09	1847130
2005-10-26	12.03	12.17	11.96	12.13	1628430
2005-10-27	12.13	12.13	11.80	11.92	1551480
2005-10-28	11.93	12.01	11.80	11.97	2066168
2005-10-31	11.97	12.10	11.94	12.07	732368
2005-11-01	12.02	12.02	11.66	11.80	1488375
2005-11-02	11.82	12.00	11.73	11.93	1526850
2005-11-03	11.99	12.30	11.95	12.21	1686480
2005-11-04	12.23	12.28	12.11	12.28	1166055
2005-11-07	12.30	12.30	12.09	12.24	906184
2005-11-08	12.18	12.36	12.09	12.29	1007434
2005-11-09	12.28	12.42	12.20	12.40	996968
2005-11-10	12.40	12.55	12.32	12.53	1104293
2005-11-11	12.55	12.71	12.54	12.67	849818
2005-11-14	12.66	12.86	12.59	12.81	993593
2005-11-15	12.79	12.89	12.64	12.64	1221075
2005-11-16	12.63	12.66	12.39	12.44	1094168
2005-11-17	12.45	12.57	12.36	12.55	1195418
2005-11-18	12.58	12.67	12.48	12.52	902134
2005-11-21	12.57	12.62	12.47	12.62	577455
2005-11-22	12.62	12.69	12.46	12.63	537634
2005-11-23	12.62	12.74	12.59	12.71	534930
2005-11-25	12.73	12.76	12.68	12.73	152543
2005-11-28	12.73	12.75	12.57	12.66	541343
2005-11-29	12.68	12.95	12.65	12.71	726293
2005-11-30	12.71	12.79	12.59	12.63	703684
2005-12-01	12.65	12.93	12.65	12.80	814718
2005-12-02	12.74	12.95	12.71	12.90	614918
2005-12-05	12.87	12.92	12.59	12.63	621675
2005-12-06	12.65	12.87	12.65	12.70	504893
2005-12-07	12.77	12.84	12.60	12.71	673980
2005-12-08	12.70	12.78	12.55	12.71	679043
2005-12-09	12.68	12.83	12.60	12.83	928793
2005-12-12	12.84	12.93	12.81	12.92	1193734
2005-12-13	12.92	13.23	12.92	13.17	1937243
2005-12-14	13.20	13.29	12.92	12.99	985493
2005-12-15	12.96	13.00	12.87	12.93	485318
2005-12-16	12.94	12.98	12.68	12.68	1064805
2005-12-19	12.69	12.72	12.48	12.58	765780
2005-12-20	12.57	12.61	12.37	12.40	1344600
2005-12-21	12.44	12.54	12.37	12.46	1056034
2005-12-22	12.52	12.63	12.44	12.63	515359
2005-12-23	12.67	12.81	12.66	12.70	514350
2005-12-27	12.70	12.75	12.52	12.59	688830
2005-12-28	12.62	12.70	12.59	12.69	467430
2005-12-29	12.70	12.85	12.65	12.73	680055
2005-12-30	12.70	12.70	12.50	12.60	882218
2006-01-03	12.60	12.68	12.42	12.60	1325018
2006-01-04	12.62	12.74	12.60	12.73	582855
2006-01-05	12.74	12.97	12.74	12.96	1151880
2006-01-06	13.01	13.22	12.94	13.20	1103280
2006-01-09	13.18	13.45	13.16	13.45	1524480
2006-01-10	13.45	13.45	13.27	13.31	636180
2006-01-11	13.33	13.35	13.06	13.15	1359784
2006-01-12	13.15	13.27	12.96	12.97	1002030
2006-01-13	12.99	13.21	12.92	13.17	482959
2006-01-17	13.13	13.13	12.94	12.96	342555
2006-01-18	12.90	13.05	12.84	12.99	338505
2006-01-19	13.01	13.18	13.01	13.12	561593
2006-01-20	13.11	13.11	12.61	12.64	827543
2006-01-23	12.62	12.66	12.53	12.57	620993
2006-01-24	12.59	12.90	12.58	12.86	1077630
2006-01-25	12.61	12.78	11.77	12.30	7047668
2006-01-26	12.36	12.48	12.30	12.44	2444843
2006-01-27	12.44	12.44	11.98	12.06	2796180
2006-01-30	12.06	12.43	12.06	12.31	1352355
2006-01-31	12.24	12.28	12.16	12.19	1845784
2006-02-01	12.13	12.22	11.94	12.19	3169455
2006-02-02	12.19	12.20	12.03	12.15	2180243
2006-02-03	12.15	12.28	12.08	12.20	2117134
2006-02-06	12.15	12.30	12.11	12.27	992918
2006-02-07	12.26	12.36	12.13	12.15	1024650
2006-02-08	12.15	12.31	12.15	12.30	923730
2006-02-09	12.33	12.69	12.33	12.41	1683105
2006-02-10	12.39	12.44	12.17	12.36	1438418
2006-02-13	12.36	12.47	12.13	12.43	1440784
2006-02-14	12.47	12.57	12.39	12.50	1526850
2006-02-15	12.50	12.67	12.49	12.61	742493
2006-02-16	12.64	12.76	12.58	12.76	765450
2006-02-17	12.77	12.79	12.66	12.67	613905
2006-02-21	12.67	12.69	12.53	12.63	666555
2006-02-22	12.68	12.74	12.61	12.72	640568
2006-02-23	12.66	12.68	12.52	12.57	810668
2006-02-24	12.56	12.76	12.51	12.76	623700
2006-02-27	12.77	12.90	12.63	12.68	1044900
2006-02-28	12.64	12.76	12.52	12.69	878505
2006-03-01	12.74	13.24	12.73	13.20	1953109
2006-03-02	13.16	13.28	13.04	13.22	1443480
2006-03-03	13.22	13.41	13.18	13.28	1118130
2006-03-06	13.26	13.35	13.06	13.21	960180
2006-03-07	12.67	12.76	12.46	12.58	2960880
2006-03-08	12.53	12.70	12.48	12.57	1339193
2006-03-09	12.58	12.84	12.55	12.75	1126568
2006-03-10	12.73	12.86	12.68	12.75	860280
2006-03-13	12.75	12.89	12.73	12.79	1020600
2006-03-14	12.74	12.90	12.71	12.89	916980
2006-03-15	12.88	12.93	12.76	12.89	942634
2006-03-16	12.93	12.93	12.80	12.83	928459
2006-03-17	12.83	12.95	12.77	12.90	1255500
2006-03-20	12.92	13.13	12.87	13.10	1083030
2006-03-21	13.04	13.10	12.83	12.87	1980780
2006-03-22	12.86	12.95	12.83	12.94	1123530
2006-03-23	12.94	12.94	12.80	12.84	647655
2006-03-24	12.83	12.92	12.79	12.84	547418
2006-03-27	12.80	12.87	12.67	12.74	667905
2006-03-28	12.72	12.90	12.68	12.82	1374975
2006-03-29	12.81	13.04	12.81	13.00	1081005
2006-03-30	13.02	13.24	13.02	13.22	1443143
2006-03-31	13.33	13.47	13.24	13.32	1395555
2006-04-03	13.32	13.44	13.26	13.31	978075
2006-04-04	13.36	13.46	13.29	13.41	1008450
2006-04-05	13.41	13.63	13.39	13.57	796493
2006-04-06	13.56	13.65	13.48	13.65	804934
2006-04-07	13.69	13.72	13.58	13.70	1293293
2006-04-10	13.74	13.74	13.52	13.54	1371255
2006-04-11	13.53	13.60	13.51	13.53	1623034
2006-04-12	13.53	13.53	13.43	13.45	1957159
2006-04-13	13.45	13.54	13.42	13.45	1191030
2006-04-17	13.43	13.52	13.27	13.37	1221075
2006-04-18	13.38	13.65	13.36	13.63	1605825
2006-04-19	13.58	13.88	13.57	13.79	1486005
2006-04-20	13.87	14.99	13.82	14.84	4291984
2006-04-21	14.84	14.98	14.75	14.89	1808325
2006-04-24	14.87	15.00	14.77	14.85	1555868
2006-04-25	14.85	14.92	14.68	14.69	970643
2006-04-26	14.75	14.92	14.65	14.70	681743
2006-04-27	14.65	14.95	14.58	14.79	1035443
2006-04-28	14.72	14.76	14.54	14.60	1158630
2006-05-01	14.61	14.77	14.53	14.56	922043
2006-05-02	14.62	14.65	14.48	14.60	600743
2006-05-03	14.62	14.79	14.62	14.66	861634
2006-05-04	14.70	14.93	14.69	14.92	832275
2006-05-05	15.04	15.15	14.96	14.97	873105
2006-05-08	14.98	15.08	14.90	14.90	494100
2006-05-09	14.93	15.02	14.78	14.79	599730
2006-05-10	14.79	14.91	14.71	14.80	436384
2006-05-11	14.81	14.89	14.29	14.41	1232209
2006-05-12	14.38	14.44	14.26	14.26	1054343
2006-05-15	14.25	14.30	14.08	14.25	818100
2006-05-16	14.21	14.34	13.99	14.02	658125
2006-05-17	13.93	13.99	13.76	13.78	978405
2006-05-18	13.81	13.97	13.78	13.86	644280
2006-05-19	14.15	14.32	13.96	14.02	1796175
2006-05-22	13.90	13.96	13.60	13.77	1017559
2006-05-23	13.93	13.95	13.54	13.56	1243680
2006-05-24	13.45	13.56	13.08	13.36	1734409
2006-05-25	13.66	13.67	13.43	13.56	1064468
2006-05-26	13.59	13.61	13.50	13.57	859609
2006-05-30	13.50	13.51	13.29	13.31	671284
2006-05-31	13.34	13.53	13.34	13.52	1023968
2006-06-01	13.58	13.80	13.58	13.80	729668
2006-06-02	13.82	13.98	13.82	13.96	1108005
2006-06-05	13.95	13.96	13.49	13.51	759705
2006-06-06	13.51	13.56	13.13	13.34	1186305
2006-06-07	13.33	13.40	13.07	13.08	905175
2006-06-08	12.87	12.90	12.34	12.62	2521793
2006-06-09	12.62	12.84	12.56	12.74	1484993
2006-06-12	12.79	12.79	12.34	12.34	1574768
2006-06-13	12.74	13.21	12.74	13.05	2906884
2006-06-14	13.03	13.15	12.98	13.07	1978425
2006-06-15	13.04	13.45	12.96	13.44	2025330
2006-06-16	13.45	13.47	13.25	13.32	1014180
2006-06-19	13.32	13.35	13.12	13.16	862980
2006-06-20	13.16	13.26	13.02	13.20	1061768
2006-06-21	13.20	13.44	13.15	13.43	1049618
2006-06-22	13.59	13.83	13.39	13.41	2142780
2006-06-23	13.41	13.66	13.30	13.53	575430
2006-06-26	13.56	13.61	13.46	13.53	435375
2006-06-27	13.56	13.59	13.28	13.33	715493
2006-06-28	13.38	13.38	13.24	13.36	568343
2006-06-29	13.54	14.15	13.51	14.13	1269675
2006-06-30	14.14	14.19	13.97	14.04	823159
2006-07-03	14.07	14.10	13.96	14.10	218700
2006-07-05	14.09	14.09	13.57	13.62	1382059
2006-07-06	13.68	13.78	13.55	13.61	1287900
2006-07-07	13.65	13.67	13.35	13.40	1627418
2006-07-10	13.47	13.48	13.21	13.25	1684118
2006-07-11	13.20	13.24	12.93	13.03	2318280
2006-07-12	12.99	13.00	12.66	12.82	1904168
2006-07-13	12.77	12.86	12.58	12.68	1421550
2006-07-14	12.67	12.67	12.31	12.44	966593
2006-07-17	12.81	13.10	12.39	12.39	3648705
2006-07-18	12.44	12.56	12.20	12.42	1522455
2006-07-19	12.43	12.73	12.41	12.55	2275418
2006-07-20	12.81	12.95	12.35	12.35	1605480
2006-07-21	12.31	12.31	11.89	12.01	1276080
2006-07-24	12.08	12.34	12.06	12.33	1673659
2006-07-25	12.47	12.65	12.35	12.47	1298355
2006-07-26	12.47	12.54	12.30	12.48	1201834
2006-07-27	12.59	12.64	12.33	12.34	1213643
2006-07-28	12.44	12.67	12.44	12.61	817084
2006-07-31	12.61	12.67	12.52	12.57	528180
2006-08-01	12.56	12.57	12.35	12.40	582184
2006-08-02	12.43	12.65	12.42	12.61	724950
2006-08-03	12.50	12.77	12.47	12.66	793455
2006-08-04	12.80	12.89	12.43	12.55	914284
2006-08-07	12.49	12.56	12.23	12.25	1648350
2006-08-08	12.30	12.30	11.92	11.96	1175509
2006-08-09	12.03	12.13	11.90	11.91	788734
2006-08-10	12.05	12.25	11.73	12.15	1420534
2006-08-11	12.15	12.19	12.07	12.12	692880
2006-08-14	12.18	12.36	12.17	12.17	771525
2006-08-15	12.30	12.44	12.26	12.44	653730
2006-08-16	12.50	12.79	12.45	12.76	942968
2006-08-17	12.76	12.87	12.69	12.69	724605
2006-08-18	12.65	12.65	12.35	12.48	739455
2006-08-21	12.44	12.44	12.22	12.24	430980
2006-08-22	12.21	12.33	12.16	12.26	464055
2006-08-23	12.25	12.35	12.18	12.32	715834
2006-08-24	12.39	12.41	12.07	12.13	884243
2006-08-25	12.09	12.24	12.04	12.18	356730
2006-08-28	12.19	12.44	12.18	12.44	844425
2006-08-29	12.49	12.61	12.44	12.56	1292959
2006-08-30	12.57	12.69	12.52	12.68	1112734
2006-08-31	12.71	12.74	12.57	12.71	1078643
2006-09-01	12.74	12.90	12.71	12.76	881543
2006-09-05	12.76	12.93	12.60	12.91	855218
2006-09-06	12.89	12.95	12.60	12.63	869055
2006-09-07	12.59	12.69	12.41	12.62	860280
2006-09-08	12.65	12.79	12.65	12.74	771525
2006-09-11	12.65	12.82	12.61	12.74	699634
2006-09-12	12.71	12.78	12.62	12.77	1164705
2006-09-13	12.74	13.04	12.73	13.02	731355
2006-09-14	12.98	12.98	12.76	12.87	1082693
2006-09-15	12.94	12.98	12.86	12.87	837334
2006-09-18	12.87	13.06	12.87	12.97	831259
2006-09-19	12.97	12.97	12.74	12.89	693893
2006-09-20	12.97	13.19	12.96	12.99	713809
2006-09-21	13.04	13.12	12.70	12.73	1056034
2006-09-22	12.73	12.73	12.55	12.71	608509
2006-09-25	12.74	12.83	12.61	12.80	814718
2006-09-26	12.77	13.03	12.73	13.01	911580
2006-09-27	12.97	13.01	12.77	12.86	1138050
2006-09-28	12.87	12.92	12.68	12.87	884580
2006-09-29	12.93	13.01	12.75	12.90	1245030
2006-10-02	12.90	13.06	12.79	12.86	798518
2006-10-03	12.83	12.85	12.57	12.78	1395225
2006-10-04	12.76	13.04	12.76	13.02	715493
2006-10-05	13.02	13.43	13.02	13.40	989880
2006-10-06	13.40	13.40	13.23	13.33	544043
2006-10-09	13.29	13.54	13.27	13.50	707734
2006-10-10	13.51	13.57	13.44	13.53	482618
2006-10-11	13.53	13.64	13.48	13.59	644280
2006-10-12	13.67	13.86	13.62	13.85	612893
2006-10-13	14.66	14.81	14.30	14.44	3513375
2006-10-16	14.44	14.59	14.40	14.44	1953443
2006-10-17	14.44	14.46	14.19	14.28	1292959
2006-10-18	14.34	14.47	14.15	14.23	1075943
2006-10-19	13.97	14.12	13.77	13.93	2252468
2006-10-20	13.88	13.88	13.57	13.73	2053350
2006-10-23	13.69	13.82	13.65	13.82	1190355
2006-10-24	13.82	13.98	13.77	13.93	1453605
2006-10-25	13.93	13.94	13.77	13.86	646984
2006-10-26	14.22	14.50	14.03	14.10	2257875
2006-10-27	14.10	14.10	13.87	13.91	1799880
2006-10-30	13.84	13.89	13.74	13.82	1534268
2006-10-31	13.87	13.91	13.75	13.83	1445168
2006-11-01	13.93	13.97	13.60	13.62	745200
2006-11-02	13.55	13.61	13.43	13.49	1543718
2006-11-03	13.55	13.69	13.45	13.66	1093155
2006-11-06	13.63	13.88	13.58	13.80	1003043
2006-11-07	13.81	14.12	13.81	13.93	1116443
2006-11-08	13.86	14.00	13.82	13.92	1132305
2006-11-09	13.93	13.95	13.80	13.89	773880
2006-11-10	14.07	14.13	13.88	14.00	1140743
2006-11-13	14.00	14.01	13.79	13.91	691193
2006-11-14	13.92	14.52	13.86	14.09	616609
2006-11-15	14.08	14.28	14.08	14.20	473168
2006-11-16	14.26	14.31	14.10	14.20	395884
2006-11-17	14.25	14.37	14.03	14.19	533918
2006-11-20	14.16	14.27	14.08	14.24	623355
2006-11-21	14.25	14.33	14.15	14.33	506250
2006-11-22	14.33	14.54	14.26	14.47	1513343
2006-11-24	14.41	14.77	14.36	14.59	969630
2006-11-27	14.48	14.49	14.20	14.24	1643284
2006-11-28	14.21	14.31	14.00	14.13	1177650
2006-11-29	14.16	14.37	14.15	14.37	1320525
2006-11-30	14.37	14.59	14.27	14.49	1379475
2006-12-01	14.49	14.54	14.12	14.25	652725
2006-12-04	14.27	14.56	14.27	14.48	716175
2006-12-05	14.49	14.65	14.35	14.39	850500
2006-12-06	14.36	14.46	14.31	14.35	302175
2006-12-07	14.34	14.42	14.06	14.20	654300
2006-12-08	14.20	14.32	14.11	14.20	373050
2006-12-11	14.20	14.36	14.11	14.14	526950
2006-12-12	14.14	14.16	13.97	14.03	412425
2006-12-13	14.10	14.24	14.00	14.05	504450
2006-12-14	14.10	14.33	14.06	14.24	813375
2006-12-15	14.26	14.29	14.07	14.08	654975
2006-12-18	14.11	14.34	13.91	13.95	849150
2006-12-19	13.94	14.12	13.84	14.04	556425
2006-12-20	14.02	14.20	13.92	13.97	639225
2006-12-21	13.98	14.06	13.83	13.85	717750
2006-12-22	13.84	13.93	13.65	13.87	932625
2006-12-26	13.84	14.11	13.84	14.04	442575
2006-12-27	14.12	14.27	14.10	14.17	538425
2006-12-28	14.18	14.22	14.10	14.16	437175
2006-12-29	14.16	14.22	14.09	14.15	671625
2007-01-03	14.26	14.38	14.02	14.12	1741500
2007-01-04	14.08	14.16	13.85	14.04	1397700
2007-01-05	13.64	14.00	13.64	13.77	625275
2007-01-08	13.75	13.88	13.68	13.80	751275
2007-01-09	13.76	13.89	13.69	13.80	742725
2007-01-10	13.73	13.79	13.63	13.75	532350
2007-01-11	13.82	14.00	13.82	13.96	670725
2007-01-12	13.89	14.08	13.89	14.03	500850
2007-01-16	14.09	14.29	14.09	14.21	901125
2007-01-17	14.18	14.32	14.16	14.22	457200
2007-01-18	14.27	14.34	14.15	14.16	1064700
2007-01-19	14.17	14.27	14.13	14.19	783675
2007-01-22	14.21	14.30	14.07	14.12	734625
2007-01-23	14.12	14.31	14.07	14.27	585900
2007-01-24	14.62	15.20	14.43	15.19	2659275
2007-01-25	15.19	15.38	15.07	15.24	1467225
2007-01-26	15.24	15.29	15.03	15.18	759825
2007-01-29	15.24	15.33	15.06	15.15	729000
2007-01-30	15.15	15.31	15.13	15.24	717075
2007-01-31	15.25	15.42	15.14	15.40	859725
2007-02-01	15.49	15.56	15.36	15.44	749025
2007-02-02	15.50	15.56	15.38	15.54	841500
2007-02-05	15.54	15.56	15.30	15.36	746100
2007-02-06	15.38	15.57	15.32	15.57	873900
2007-02-07	15.62	15.64	15.43	15.48	979875
2007-02-08	15.48	15.48	15.33	15.39	770175
2007-02-09	15.41	15.44	15.25	15.33	627075
2007-02-12	15.39	15.47	15.33	15.36	624881
2007-02-13	15.40	15.54	15.39	15.53	357851
2007-02-14	15.54	15.78	15.54	15.72	841108
2007-02-15	15.73	15.92	15.67	15.85	630900
2007-02-16	15.85	15.85	15.58	15.61	871425
2007-02-20	15.53	15.79	15.39	15.72	511650
2007-02-21	15.72	15.82	15.60	15.79	605475
2007-02-22	15.79	15.83	15.63	15.67	625275
2007-02-23	15.67	15.92	15.65	15.91	799650
2007-02-26	15.96	15.96	15.64	15.73	861070
2007-02-27	15.51	15.51	14.97	15.06	1248075
2007-02-28	15.07	15.35	14.76	15.18	1140525
2007-03-01	15.00	15.25	14.87	15.14	647325
2007-03-02	15.07	15.12	14.74	14.77	660375
2007-03-05	14.44	14.74	14.38	14.42	1100475
2007-03-06	14.45	14.80	14.44	14.76	675450
2007-03-07	14.76	14.84	14.60	14.77	442350
2007-03-08	14.88	15.00	14.82	14.89	591975
2007-03-09	14.98	15.04	14.81	15.01	544725
2007-03-12	14.98	15.26	14.97	15.24	496350
2007-03-13	15.18	15.32	15.10	15.15	1621125
2007-03-14	15.17	15.22	14.84	15.16	1205325
2007-03-15	15.16	15.32	15.07	15.31	870075
2007-03-16	15.35	15.40	15.24	15.33	821925
2007-03-19	15.42	15.51	15.34	15.38	442350
2007-03-20	15.38	15.55	15.38	15.51	477900
2007-03-21	15.53	15.72	15.39	15.67	457650
2007-03-22	15.73	15.78	15.50	15.64	636975
2007-03-23	15.61	15.66	15.57	15.58	310500
2007-03-26	15.60	15.64	15.40	15.56	400950
2007-03-27	15.49	15.54	15.31	15.39	733050
2007-03-28	15.36	15.40	15.20	15.36	360900
2007-03-29	15.48	15.53	15.27	15.33	827100
2007-03-30	15.33	15.46	15.15	15.35	791325
2007-04-02	15.42	15.53	15.34	15.44	335475
2007-04-03	15.52	15.56	15.44	15.45	592875
2007-04-04	15.48	15.53	15.38	15.52	503325
2007-04-05	15.54	15.57	15.38	15.38	628272
2007-04-09	15.38	15.47	15.30	15.32	448200
2007-04-10	15.33	15.39	15.18	15.21	708525
2007-04-11	15.17	15.23	14.92	14.99	771075
2007-04-12	14.99	15.20	14.89	15.20	562050
2007-04-13	15.20	15.22	15.10	15.22	503775
2007-04-16	15.32	15.66	15.32	15.66	737550
2007-04-17	15.68	15.77	15.62	15.72	749250
2007-04-18	15.64	15.76	15.56	15.66	613125
2007-04-19	15.66	15.97	15.40	15.83	1535625
2007-04-20	15.96	16.12	15.74	16.12	840600
2007-04-23	16.12	16.22	16.06	16.18	616050
2007-04-24	16.22	16.25	16.12	16.20	672525
2007-04-25	16.27	16.30	16.16	16.27	1018350
2007-04-26	16.24	16.33	16.17	16.33	578475
2007-04-27	16.31	16.31	16.16	16.24	560925
2007-04-30	16.30	16.30	16.12	16.12	622800
2007-05-01	16.16	16.23	15.96	16.08	789300
2007-05-02	16.21	16.44	16.20	16.42	540225
2007-05-03	16.47	16.47	16.36	16.40	420075
2007-05-04	16.49	16.51	16.42	16.51	882000
2007-05-07	16.47	16.51	16.30	16.36	636750
2007-05-08	16.26	16.26	16.10	16.24	731025
2007-05-09	16.18	16.38	16.18	16.37	496125
2007-05-10	16.29	16.29	16.00	16.07	555088
2007-05-11	16.09	16.20	16.08	16.18	372150
2007-05-14	16.16	16.24	15.98	16.08	454725
2007-05-15	16.05	16.16	15.91	16.03	612450
2007-05-16	16.07	16.23	15.94	16.23	506700
2007-05-17	16.18	16.24	16.00	16.19	489600
2007-05-18	16.26	16.46	16.15	16.43	746775
2007-05-21	16.39	16.60	16.35	16.53	917775
2007-05-22	16.53	16.53	16.40	16.44	366525
2007-05-23	16.44	16.55	16.32	16.33	611775
2007-05-24	16.35	16.46	16.08	16.10	595125
2007-05-25	16.13	16.29	16.07	16.25	422550
2007-05-29	16.26	16.50	16.22	16.50	582525
2007-05-30	16.45	16.84	16.33	16.84	750150
2007-05-31	16.88	16.96	16.76	16.77	3524400
2007-06-01	16.84	16.98	16.73	16.98	746775
2007-06-04	16.97	17.06	16.88	17.04	488475
2007-06-05	17.03	17.09	16.85	16.94	412425
2007-06-06	16.89	16.89	16.76	16.83	546750
2007-06-07	16.78	16.88	16.66	16.66	1081800
2007-06-08	16.70	16.98	16.70	16.97	900990
2007-06-11	16.96	17.11	16.84	16.99	632025
2007-06-12	16.96	17.08	16.83	16.92	626625
2007-06-13	16.94	17.28	16.92	17.27	877500
2007-06-14	17.27	17.60	17.27	17.48	1364850
2007-06-15	17.58	17.58	17.30	17.36	894375
2007-06-18	17.36	17.36	17.17	17.26	569475
2007-06-19	17.23	17.23	17.09	17.12	776925
2007-06-20	17.12	17.13	16.85	16.88	781650
2007-06-21	16.81	16.88	16.56	16.84	1371600
2007-06-22	16.84	16.85	16.58	16.63	881100
2007-06-25	16.63	16.72	16.47	16.48	1406025
2007-06-26	16.51	16.59	16.40	16.44	1327050
2007-06-27	16.32	16.85	16.23	16.84	1179450
2007-06-28	16.92	18.20	16.92	17.71	3949650
2007-06-29	17.74	17.84	17.54	17.64	1243125
2007-07-02	17.80	18.21	17.80	17.97	1181700
2007-07-03	18.00	18.09	17.89	17.98	455625
2007-07-05	18.04	18.04	17.90	18.00	1520550
2007-07-06	18.02	18.10	17.93	18.08	563400
2007-07-09	18.13	18.31	18.08	18.23	1036125
2007-07-10	18.20	18.27	17.92	17.94	1626525
2007-07-11	17.92	18.05	17.82	18.02	619200
2007-07-12	18.16	18.52	18.09	18.52	755325
2007-07-13	18.47	18.60	18.32	18.59	540000
2007-07-16	18.57	18.61	18.33	18.50	768825
2007-07-17	18.58	18.75	18.55	18.70	867600
2007-07-18	18.51	18.88	18.46	18.87	1370250
2007-07-19	18.89	19.21	18.20	18.53	2192175
2007-07-20	18.53	18.69	18.27	18.40	986175
2007-07-23	18.79	18.79	18.24	18.25	1518750
2007-07-24	18.11	18.13	17.84	17.89	1408950
2007-07-25	18.00	18.20	17.52	17.68	1648350
2007-07-26	17.48	17.67	17.04	17.23	1735200
2007-07-27	17.12	17.32	16.85	17.08	1408725
2007-07-30	17.11	17.56	17.02	17.46	1197225
2007-07-31	17.58	17.91	17.32	17.34	1536975
2007-08-01	17.32	17.50	17.11	17.40	1290825
2007-08-02	17.45	17.65	17.28	17.65	1200375
2007-08-03	17.67	17.79	17.32	17.33	1699200
2007-08-06	17.38	17.40	17.01	17.40	1373850
2007-08-07	17.39	17.64	17.16	17.51	1540800
2007-08-08	17.49	17.98	17.44	17.98	1611225
2007-08-09	17.73	18.13	17.43	17.55	1544625
2007-08-10	17.40	17.76	17.05	17.32	2077875
2007-08-13	17.56	18.36	17.51	17.69	1813500
2007-08-14	17.76	17.84	17.18	17.24	1298475
2007-08-15	17.24	17.42	16.72	16.78	679275
2007-08-16	16.60	17.09	16.17	16.83	1332675
2007-08-17	17.25	17.29	16.68	16.96	1211175
2007-08-20	17.08	17.56	17.04	17.40	973125
2007-08-21	17.42	17.59	17.12	17.35	1172025
2007-08-22	17.42	17.90	17.38	17.84	834300
2007-08-23	17.83	17.89	17.27	17.41	896175
2007-08-24	17.36	17.65	17.36	17.63	671625
2007-08-27	17.64	17.76	17.44	17.60	799875
2007-08-28	17.51	17.56	17.19	17.21	758250
2007-08-29	17.33	17.64	17.26	17.45	1605825
2007-08-30	17.36	17.67	17.32	17.59	764550
2007-08-31	17.78	17.85	17.63	17.77	974025
2007-09-04	17.76	18.00	17.76	17.87	814725
2007-09-05	17.78	17.84	17.60	17.80	1162800
2007-09-06	17.84	17.97	17.68	17.94	593100
2007-09-07	17.80	17.85	17.63	17.72	984600
2007-09-10	17.78	17.84	17.45	17.61	1031175
2007-09-11	17.65	17.90	17.61	17.72	1239075
2007-09-12	17.70	17.79	17.51	17.71	958275
2007-09-13	17.79	18.00	17.63	17.91	1050750
2007-09-14	17.79	17.93	17.73	17.91	785475
2007-09-17	17.88	17.88	17.71	17.72	558225
2007-09-18	17.85	18.58	17.80	18.58	977850
2007-09-19	18.62	18.87	18.47	18.56	821376
2007-09-20	18.60	18.63	18.33	18.44	418500
2007-09-21	18.46	18.82	18.46	18.64	1238850
2007-09-24	18.73	18.75	18.58	18.64	997425
2007-09-25	18.64	18.79	18.52	18.77	1088550
2007-09-26	18.83	19.22	18.83	19.16	916650
2007-09-27	19.26	19.35	19.15	19.35	557775
2007-09-28	19.38	19.46	19.08	19.21	579150
2007-10-01	19.25	19.37	19.19	19.28	1128600
2007-10-02	19.30	19.60	19.28	19.57	884700
2007-10-03	19.52	19.72	19.44	19.59	1175175
2007-10-04	19.69	19.74	19.38	19.44	1241325
2007-10-05	19.56	19.88	19.47	19.80	938025
2007-10-08	19.80	20.02	19.73	20.02	613575
2007-10-09	20.02	20.16	19.97	20.15	907200
2007-10-10	19.91	19.91	19.39	19.64	1592550
2007-10-11	19.69	19.89	19.41	19.64	1018800
2007-10-12	19.68	20.00	19.59	19.92	931725
2007-10-15	19.91	19.97	19.49	19.76	882000
2007-10-16	19.76	19.84	19.38	19.46	1105875
2007-10-17	19.66	19.72	18.89	19.25	1936575
2007-10-18	19.56	20.09	19.56	20.00	1350675
2007-10-19	20.03	20.56	20.03	20.04	1729575
2007-10-22	19.91	20.44	19.76	20.35	1382400
2007-10-23	20.46	20.53	20.21	20.41	831150
2007-10-24	20.31	20.55	20.08	20.32	993825
2007-10-25	20.44	20.53	20.06	20.21	1115325
2007-10-26	20.47	20.70	20.31	20.63	686025
2007-10-29	20.75	20.83	20.40	20.56	598500
2007-10-30	20.55	20.64	20.26	20.28	855900
2007-10-31	20.32	20.89	20.21	20.89	1060200
2007-11-01	20.78	20.96	20.60	20.73	1485225
2007-11-02	21.08	21.08	20.58	20.72	1172925
2007-11-05	20.50	21.24	20.50	21.15	1915425
2007-11-06	21.07	21.33	21.00	21.26	1059183
2007-11-07	21.11	21.20	20.78	20.84	918000
2007-11-08	21.01	21.06	20.00	20.91	2069390
2007-11-09	20.82	21.14	20.73	20.92	2066175
2007-11-12	20.86	21.11	20.31	20.51	2305262
2007-11-13	20.61	21.08	20.60	21.04	1175175
2007-11-14	21.11	21.24	20.80	20.85	918900
2007-11-15	20.85	20.88	20.11	20.24	1461825
2007-11-16	20.32	20.45	19.73	19.94	1968300
2007-11-19	19.84	19.84	19.25	19.29	2123030
2007-11-20	19.32	19.68	18.67	19.25	1681650
2007-11-21	19.12	19.25	18.92	18.92	1476225
2007-11-23	19.01	19.16	18.96	19.09	256275
2007-11-26	19.13	19.61	18.91	18.94	893250
2007-11-27	18.99	19.26	18.93	19.25	1079649
2007-11-28	19.33	19.76	19.29	19.60	1609875
2007-11-29	19.56	19.74	19.40	19.48	1038564
2007-11-30	19.66	19.88	19.45	19.56	1634123
2007-12-03	19.60	20.12	19.39	20.01	1947388
2007-12-04	19.83	20.24	19.82	20.15	1733625
2007-12-05	20.38	20.62	20.27	20.59	1477125
2007-12-06	20.59	21.22	20.59	21.15	1446525
2007-12-07	21.15	21.26	21.00	21.13	810909
2007-12-10	21.20	21.53	21.15	21.29	983475
2007-12-11	21.39	21.39	20.43	20.58	1431247
2007-12-12	21.03	21.03	20.32	20.60	2132487
2007-12-13	20.56	20.76	20.43	20.71	1089549
2007-12-14	20.83	20.83	20.00	20.69	1578350
2007-12-17	20.64	20.98	20.56	20.57	1633050
2007-12-18	20.72	20.77	20.50	20.61	1328472
2007-12-19	20.61	20.86	20.55	20.56	691434
2007-12-20	20.67	20.70	20.35	20.50	1222425
2007-12-21	20.72	20.96	20.54	20.92	1661850
2007-12-24	20.92	21.23	20.92	21.17	274950
2007-12-26	21.11	21.19	21.02	21.14	424350
2007-12-27	21.13	21.22	20.67	20.73	402975
2007-12-28	20.86	20.96	20.64	20.81	750600
2007-12-31	20.82	20.86	20.71	20.82	1087643
2008-01-02	20.80	20.87	20.32	20.48	1224380
2008-01-03	20.59	20.86	20.44	20.66	1241329
2008-01-04	20.42	20.44	19.96	20.08	1380593
2008-01-07	20.13	20.29	19.76	20.01	2069550
2008-01-08	20.02	20.20	19.13	19.14	1482525
2008-01-09	19.08	19.34	18.67	19.05	2053134
2008-01-10	18.82	19.13	18.53	18.96	2805120
2008-01-11	18.76	19.03	18.51	18.63	1927350
2008-01-14	18.72	18.76	18.52	18.62	1608176
2008-01-15	18.38	18.63	18.30	18.39	1429785
2008-01-16	18.28	18.59	18.12	18.25	1505331
2008-01-17	18.29	18.55	17.50	17.53	1797300
2008-01-18	17.62	17.85	17.15	17.31	2243025
2008-01-22	16.56	17.65	16.48	17.38	2423088
2008-01-23	16.73	18.67	16.73	18.04	4936277
2008-01-24	18.42	19.59	18.42	19.28	3920375
2008-01-25	19.46	19.84	19.32	19.44	2927700
2008-01-28	19.40	19.70	19.22	19.65	2173891
2008-01-29	19.80	20.10	19.41	19.61	2231874
2008-01-30	19.53	19.87	19.39	19.46	1644975
2008-01-31	19.10	19.64	19.03	19.54	2965583
2008-02-01	19.65	19.81	19.35	19.77	3290679
2008-02-04	20.15	20.15	19.52	19.54	1369831
2008-02-05	19.23	19.44	19.11	19.20	1683814
2008-02-06	19.30	19.44	18.92	18.97	1587233
2008-02-07	18.90	18.92	18.48	18.67	2132138
2008-02-08	18.65	19.04	18.59	18.92	1424837
2008-02-11	18.86	19.23	18.77	19.16	1065294
2008-02-12	19.23	19.38	19.07	19.22	1761327
2008-02-13	19.32	19.52	19.25	19.51	835650
2008-02-14	19.57	19.59	19.24	19.34	1255725
2008-02-15	19.23	19.27	18.83	18.98	823500
2008-02-19	19.14	19.32	18.68	18.71	1104075
2008-02-20	18.66	18.92	18.15	18.85	1937367
2008-02-21	19.00	19.04	18.88	19.00	1913330
2008-02-22	19.09	19.23	18.88	19.23	1606275
2008-02-25	19.18	19.51	19.08	19.46	1076150
2008-02-26	19.42	19.93	19.38	19.88	1222366
2008-02-27	19.75	20.29	19.75	19.88	1518761
2008-02-28	19.75	19.75	19.48	19.60	947700
2008-02-29	19.44	19.44	18.88	18.93	1175908
2008-03-03	18.93	19.35	18.81	19.35	1503992
2008-03-04	19.25	19.28	18.72	18.98	2069334
2008-03-05	19.02	19.43	18.96	19.06	1129950
2008-03-06	19.00	19.22	18.84	18.84	1212012
2008-03-07	18.67	18.84	18.46	18.54	1036800
2008-03-10	18.53	18.62	18.22	18.27	1406646
2008-03-11	18.65	18.88	18.32	18.84	1396350
2008-03-12	18.92	19.23	18.83	18.85	1182375
2008-03-13	18.59	19.11	18.44	19.00	1056404
2008-03-14	19.19	19.28	18.47	18.64	1401300
2008-03-17	18.43	18.53	18.07	18.37	2203200
2008-03-18	18.72	19.10	18.50	19.04	1337625
2008-03-19	19.25	19.33	18.64	18.64	1471050
2008-03-20	18.59	18.82	18.40	18.82	1213461
2008-03-24	18.86	19.57	18.82	19.31	966150
2008-03-25	19.35	19.65	19.20	19.57	1027350
2008-03-26	19.52	19.52	19.22	19.39	717525
2008-03-27	19.43	19.43	19.01	19.10	1166625
2008-03-28	19.14	19.40	19.08	19.16	971883
2008-03-31	19.23	19.53	19.00	19.52	1392750
2008-04-01	19.70	20.15	19.53	20.12	954900
2008-04-02	20.17	20.46	20.01	20.26	1115100
2008-04-03	20.16	20.29	20.04	20.27	921150
2008-04-04	20.26	20.26	19.76	20.04	1078650
2008-04-07	20.04	20.31	19.93	19.95	733275
2008-04-08	19.77	20.05	19.65	20.02	584325
2008-04-09	20.00	20.04	19.60	19.74	854595
2008-04-10	19.78	19.98	19.58	19.88	1122500
2008-04-11	19.72	19.73	19.47	19.52	1192950
2008-04-14	19.48	19.79	19.47	19.68	1176257
2008-04-15	19.83	19.83	19.54	19.75	998851
2008-04-16	19.93	20.44	19.89	20.40	812486
2008-04-17	20.35	20.41	20.04	20.15	596439
2008-04-18	20.49	21.04	20.44	20.85	1440229
2008-04-21	21.44	22.57	21.44	22.09	3922418
2008-04-22	21.63	22.16	21.54	21.68	1961019
2008-04-23	21.74	21.84	21.54	21.60	1399954
2008-04-24	21.53	21.76	21.34	21.62	1081422
2008-04-25	21.64	21.84	21.47	21.80	1160307
2008-04-28	21.91	22.11	21.84	21.89	1397646
2008-04-29	21.89	21.94	21.63	21.67	708529
2008-04-30	21.76	21.89	21.50	21.56	1919736
2008-05-01	21.56	22.04	21.54	22.02	1071686
2008-05-02	22.22	22.22	21.64	21.75	1108552
2008-05-05	21.61	21.91	21.61	21.85	823545
2008-05-06	21.88	22.47	21.64	22.32	1687482
2008-05-07	22.31	22.40	21.69	21.75	991021
2008-05-08	21.80	22.04	21.73	22.01	874476
2008-05-09	21.90	21.99	21.64	21.85	673492
2008-05-12	21.92	22.33	21.85	22.32	832376
2008-05-13	22.40	22.50	22.11	22.50	1158489
2008-05-14	22.53	22.89	22.53	22.66	1314972
2008-05-15	22.72	23.42	22.72	23.41	1917643
2008-05-16	23.51	23.61	23.20	23.55	1695132
2008-05-19	23.51	23.51	22.49	22.65	2380581
2008-05-20	22.53	22.59	21.88	22.13	2333160
2008-05-21	22.13	22.33	21.83	21.92	1176763
2008-05-22	21.92	22.16	21.84	22.11	979731
2008-05-23	21.99	22.05	21.71	21.85	1162377
2008-05-27	21.90	21.96	21.58	21.89	1563102
2008-05-28	21.91	22.49	21.88	22.48	1969992
2008-05-29	22.49	22.61	22.21	22.48	1644156
2008-05-30	22.48	22.82	22.32	22.80	1282401
2008-06-02	22.77	22.87	22.43	22.65	1086887
2008-06-03	22.75	22.88	22.50	22.71	1029379
2008-06-04	22.68	22.88	22.53	22.78	1218082
2008-06-05	22.84	23.58	22.84	23.58	1260679
2008-06-06	23.44	23.44	22.73	22.76	1119933
2008-06-09	22.79	22.87	22.31	22.55	1205075
2008-06-10	22.38	22.92	22.31	22.78	1678491
2008-06-11	22.81	22.89	22.57	22.77	1677087
2008-06-12	22.84	23.14	22.29	22.38	1884737
2008-06-13	22.63	22.94	22.51	22.92	1467580
2008-06-16	22.67	23.06	22.67	22.92	953615
2008-06-17	22.96	23.05	22.64	22.71	1064785
2008-06-18	22.56	22.77	22.43	22.64	1095626
2008-06-19	22.64	22.88	22.55	22.80	755975
2008-06-20	22.91	23.24	22.64	22.80	2178173
2008-06-23	22.95	22.95	22.56	22.61	1335170
2008-06-24	22.55	22.55	22.12	22.33	2435094
2008-06-25	22.33	22.64	22.19	22.32	2536029
2008-06-26	22.24	22.24	21.07	21.16	1975401
2008-06-27	21.20	21.44	20.86	20.98	2314386
2008-06-30	20.98	21.36	20.74	20.99	1738566
2008-07-01	20.83	21.23	20.58	21.14	1751323
2008-07-02	21.19	21.32	20.48	20.55	1639980
2008-07-03	20.59	20.75	20.32	20.47	1030671
2008-07-07	20.62	20.96	20.32	20.54	1484469
2008-07-08	20.62	21.12	20.46	21.12	1327077
2008-07-09	21.20	21.54	20.56	20.70	1661798
2008-07-10	20.76	20.88	20.48	20.80	1511642
2008-07-11	20.55	21.15	20.34	20.96	2090340
2008-07-14	21.15	21.22	20.51	20.92	1731980
2008-07-15	20.75	21.16	20.46	20.84	1553069
2008-07-16	20.86	21.26	20.50	21.23	1085330
2008-07-17	21.31	22.24	21.31	22.24	1913962
2008-07-18	22.28	22.50	21.67	22.36	2733534
2008-07-21	23.29	23.33	22.00	22.17	3474634
2008-07-22	22.12	22.66	22.04	22.44	3584070
2008-07-23	22.41	22.51	22.00	22.08	2726379
2008-07-24	22.19	22.66	21.50	21.55	2284652
2008-07-25	21.72	21.91	21.57	21.72	1728596
2008-07-28	21.71	21.84	21.33	21.47	1195425
2008-07-29	21.48	21.73	21.43	21.64	1406943
2008-07-30	21.79	21.83	21.17	21.53	2422991
2008-07-31	21.38	21.53	21.27	21.27	1895616
2008-08-01	21.14	21.33	20.72	21.08	1530855
2008-08-04	21.12	21.12	20.55	20.61	1247476
2008-08-05	20.77	21.21	20.76	21.18	1338372
2008-08-06	21.18	21.35	21.06	21.22	2380036
2008-08-07	21.04	21.06	20.54	20.57	2079643
2008-08-08	20.60	21.16	20.53	21.13	1443757
2008-08-11	20.92	21.10	20.66	21.06	1620090
2008-08-12	20.91	21.11	20.60	20.71	1213056
2008-08-13	20.62	20.89	20.54	20.85	1776870
2008-08-14	20.78	21.28	20.70	21.24	997623
2008-08-15	21.33	21.67	21.33	21.48	2371347
2008-08-18	21.54	21.78	21.32	21.52	1463638
2008-08-19	21.47	21.62	21.16	21.25	1380843
2008-08-20	21.33	21.69	21.24	21.49	1232021
2008-08-21	21.38	21.78	21.36	21.62	1126629
2008-08-22	21.78	21.86	21.63	21.84	775226
2008-08-25	21.72	21.72	21.28	21.31	1327034
2008-08-26	21.38	21.43	21.22	21.42	1096632
2008-08-27	21.43	21.68	21.33	21.51	802507
2008-08-28	21.65	22.04	21.50	22.01	1282819
2008-08-29	21.97	21.97	21.50	21.57	750834
2008-09-02	21.82	22.12	21.23	21.30	1439118
2008-09-03	21.27	21.57	21.26	21.44	1605739
2008-09-04	21.33	21.36	20.20	20.21	2205769
2008-09-05	20.09	20.16	19.66	20.03	1665585
2008-09-08	20.60	20.66	19.95	20.26	1265031
2008-09-09	20.15	20.29	19.46	19.47	2064384
2008-09-10	19.60	19.98	19.52	19.86	1486660
2008-09-11	19.66	19.80	19.20	19.67	1852497
2008-09-12	19.59	19.92	19.41	19.88	1502136
2008-09-15	19.52	19.57	18.90	18.96	2253564
2008-09-16	18.58	19.18	18.28	19.18	3370977
2008-09-17	18.86	18.99	18.45	18.46	2231919
2008-09-18	18.67	19.07	17.31	18.99	2535399
2008-09-19	21.60	22.27	19.17	19.64	4145764
2008-09-22	19.50	19.61	18.75	18.81	1209757
2008-09-23	18.81	19.08	18.32	18.43	1438492
2008-09-24	18.43	18.58	18.06	18.32	1314776
2008-09-25	18.42	18.74	18.35	18.40	1334387
2008-09-26	18.09	18.14	17.78	18.11	1662516
2008-09-29	17.83	17.83	16.82	17.07	2587365
2008-09-30	17.27	18.36	16.77	18.12	3148119
2008-10-01	18.04	18.33	17.90	18.07	2130777
2008-10-02	17.94	17.97	16.83	16.88	1159121
2008-10-03	17.16	17.38	16.59	16.59	2396817
2008-10-06	16.13	16.13	14.72	15.48	3539254
2008-10-07	15.75	15.81	14.53	14.56	2294775
2008-10-08	14.12	15.72	13.98	15.01	3768700
2008-10-09	15.18	15.42	14.06	14.44	2460699
2008-10-10	13.71	15.30	13.21	14.81	3599732
2008-10-13	15.41	17.13	15.31	17.13	3847432
2008-10-14	17.84	17.92	16.04	16.41	3136079
2008-10-15	16.01	16.57	14.80	14.80	1731145
2008-10-16	14.79	15.41	14.05	15.36	3352905
2008-10-17	14.84	16.10	14.70	15.30	2780964
2008-10-20	15.22	15.74	15.20	15.32	3002978
2008-10-21	15.51	15.88	15.36	15.67	4346586
2008-10-22	15.30	15.49	14.70	15.01	2688966
2008-10-23	15.11	15.27	14.06	14.56	1818470
2008-10-24	13.28	13.92	12.93	13.58	2803725
2008-10-27	13.33	13.67	12.59	12.60	3940643
2008-10-28	12.62	13.31	12.21	13.31	2701431
2008-10-29	13.36	14.07	13.04	13.53	2103030
2008-10-30	13.92	14.82	13.92	14.52	2368485
2008-10-31	14.62	14.90	14.24	14.78	3684224
2008-11-03	14.72	14.92	14.45	14.69	1722519
2008-11-04	15.04	15.24	14.78	15.21	1793799
2008-11-05	14.98	15.13	14.27	14.33	1238274
2008-11-06	14.19	14.57	13.43	13.46	1675845
2008-11-07	13.56	13.86	13.34	13.72	1409332
2008-11-10	14.06	14.28	13.51	13.68	1163101
2008-11-11	13.54	13.84	13.12	13.44	1886949
2008-11-12	13.15	13.27	12.77	13.00	2312532
2008-11-13	13.07	14.11	12.73	13.95	5345451
2008-11-14	13.72	14.32	13.22	13.24	3375454
2008-11-17	13.10	13.96	13.00	13.52	2700112
2008-11-18	13.68	14.33	13.53	14.11	3811464
2008-11-19	14.11	14.31	13.01	13.05	2859021
2008-11-20	12.96	13.26	12.46	12.60	3720285
2008-11-21	12.84	13.54	12.44	13.33	4976759
2008-11-24	13.53	14.34	13.47	14.09	5125421
2008-11-25	14.12	14.69	13.89	14.37	8951035
2008-11-26	14.09	15.35	13.96	15.17	2596590
2008-11-28	15.09	15.52	15.02	15.52	1150492
2008-12-01	14.72	15.12	13.67	13.77	2366811
2008-12-02	14.08	14.63	13.93	14.32	3772975
2008-12-03	13.88	14.60	13.67	14.53	3633471
2008-12-04	14.32	14.68	13.15	13.48	3413493
2008-12-05	13.32	13.94	12.96	13.92	3085020
2008-12-08	14.48	14.52	13.96	14.11	3717792
2008-12-09	13.95	14.28	13.52	13.65	2180047
2008-12-10	13.56	14.04	13.44	13.58	3282907
2008-12-11	13.51	13.80	12.69	12.94	3415428
2008-12-12	12.62	13.09	12.20	12.79	2779173
2008-12-15	12.95	13.00	12.33	12.50	2654658
2008-12-16	12.62	13.37	12.44	13.28	2473625
2008-12-17	13.14	13.90	13.04	13.68	2256691
2008-12-18	13.68	13.82	13.12	13.38	3005644
2008-12-19	13.40	13.52	13.08	13.27	3131865
2008-12-22	13.22	13.22	12.14	12.61	3856574
2008-12-23	12.67	12.96	12.63	12.81	3859519
2008-12-24	12.87	12.91	12.60	12.83	790839
2008-12-26	12.83	12.96	12.64	12.92	1474780
2008-12-29	12.93	13.03	12.67	12.80	1565001
2008-12-30	12.85	13.17	12.76	13.17	1402731
2008-12-31	13.24	13.53	13.24	13.43	1381347
2009-01-02	13.44	14.14	13.33	14.08	1519159
2009-01-05	14.04	14.05	13.53	13.69	1966077
2009-01-06	13.76	13.98	13.69	13.83	2247246
2009-01-07	13.62	13.86	13.51	13.65	2040520
2009-01-08	13.64	13.77	13.42	13.76	1558694
2009-01-09	13.73	13.76	13.11	13.43	1555150
2009-01-12	13.34	13.44	12.81	12.95	1158311
2009-01-13	12.85	13.15	12.77	13.10	2293789
2009-01-14	12.99	13.33	12.85	13.21	4675108
2009-01-15	13.02	14.24	13.02	14.11	3882663
2009-01-16	14.50	14.56	14.00	14.44	2752004
2009-01-20	14.32	14.59	13.94	14.04	3117325
2009-01-21	14.08	14.60	13.97	14.56	2489114
2009-01-22	14.25	14.45	13.85	14.15	1840495
2009-01-23	13.84	14.38	13.82	14.10	2575615
2009-01-26	14.15	14.32	13.83	14.02	3191483
2009-01-27	14.13	14.19	13.86	13.99	2674728
2009-01-28	14.11	14.40	14.04	14.37	3424671
2009-01-29	14.19	14.39	13.99	14.14	1416753
2009-01-30	14.00	14.56	13.95	14.20	3107835
2009-02-02	14.03	14.55	13.82	14.41	3285684
2009-02-03	14.38	14.52	14.02	14.32	2583958
2009-02-04	14.39	14.70	14.04	14.08	2151112
2009-02-05	14.00	14.47	13.82	14.32	1668564
2009-02-06	14.36	14.83	14.28	14.71	1837334
2009-02-09	14.51	14.75	14.35	14.48	1869790
2009-02-10	14.32	14.64	13.90	14.03	2314404
2009-02-11	14.15	14.28	13.96	14.12	1235250
2009-02-12	13.78	14.08	13.60	14.05	1794602
2009-02-13	14.20	14.33	14.04	14.12	2663777
2009-02-17	13.75	14.26	13.46	13.52	1936530
2009-02-18	13.62	13.66	13.25	13.51	1758078
2009-02-19	13.59	13.67	13.08	13.13	1819415
2009-02-20	12.88	13.66	12.40	12.61	2356416
2009-02-23	12.68	12.84	11.98	12.01	1791146
2009-02-24	12.15	12.37	11.93	12.31	1620238
2009-02-25	12.29	12.38	11.94	12.13	1383021
2009-02-26	12.28	12.36	11.84	11.88	915768
2009-02-27	11.70	12.13	11.68	11.76	2753865
2009-03-02	11.53	11.56	10.91	10.96	2209446
2009-03-03	11.11	11.40	10.94	11.23	2361487
2009-03-04	11.36	12.43	11.34	12.27	4476015
2009-03-05	11.92	12.23	11.73	12.18	4593334
2009-03-06	12.31	12.37	11.79	12.14	3467988
2009-03-09	12.05	12.30	11.80	11.87	2967390
2009-03-10	12.12	12.62	12.06	12.51	2560673
2009-03-11	12.63	12.85	12.46	12.69	1355402
2009-03-12	12.71	13.24	12.46	13.20	1426842
2009-03-13	13.29	13.29	12.82	12.97	1537049
2009-03-16	13.09	13.32	12.93	13.10	1675019
2009-03-17	13.07	13.38	12.96	13.38	1329048
2009-03-18	13.28	13.65	12.93	13.58	1591105
2009-03-19	13.78	13.80	13.42	13.54	1112625
2009-03-20	13.74	13.74	13.31	13.36	2075688
2009-03-23	13.65	14.34	13.65	14.30	1857541
2009-03-24	14.04	14.26	13.90	14.00	1584882
2009-03-25	14.08	14.42	13.54	13.92	2050830
2009-03-26	14.16	14.61	14.04	14.53	2564388
2009-03-27	14.35	14.44	14.05	14.19	1616850
2009-03-30	13.88	13.91	13.46	13.75	1466793
2009-03-31	13.92	14.19	13.82	13.90	1908000
2009-04-01	13.67	14.20	13.51	14.13	2328806
2009-04-02	14.45	14.95	14.36	14.72	2098957
2009-04-03	14.76	14.88	14.49	14.88	1990845
2009-04-06	14.70	14.88	14.49	14.83	1607935
2009-04-07	14.56	14.67	14.24	14.29	1884996
2009-04-08	14.34	14.49	14.08	14.29	1429155
2009-04-09	14.56	15.08	14.54	15.06	1253072
2009-04-13	14.88	14.98	14.56	14.86	1513197
2009-04-14	14.65	14.89	14.55	14.76	1371564
2009-04-15	14.70	15.11	14.69	14.91	1661355
2009-04-16	15.07	15.81	14.99	15.76	1934496
2009-04-17	15.77	15.90	15.57	15.87	1519668
2009-04-20	15.55	15.55	15.00	15.02	2054047
2009-04-21	14.57	14.57	13.08	14.03	6032583
2009-04-22	13.80	14.86	13.65	14.53	3060891
2009-04-23	14.53	14.72	14.20	14.54	3802689
2009-04-24	14.71	14.78	14.49	14.61	2607502
2009-04-27	14.49	14.79	14.29	14.49	2240156
2009-04-28	14.49	14.49	13.96	14.14	2831481
2009-04-29	14.22	14.41	14.16	14.22	2343564
2009-04-30	14.19	14.53	14.19	14.32	3043773
2009-05-01	14.20	14.42	14.00	14.23	1548344
2009-05-04	14.39	14.44	14.18	14.43	1541614
2009-05-05	14.44	14.50	14.09	14.28	1487765
2009-05-06	14.44	14.48	14.11	14.43	1487637
2009-05-07	14.58	14.77	14.27	14.55	1956478
2009-05-08	14.67	14.85	14.22	14.70	2254365
2009-05-11	14.46	14.50	14.08	14.10	2470837
2009-05-12	14.16	14.22	13.78	13.91	1765226
2009-05-13	13.65	13.75	13.32	13.38	1517710
2009-05-14	13.36	13.59	13.28	13.39	1328836
2009-05-15	13.26	13.57	13.17	13.33	1466813
2009-05-18	13.42	13.53	13.22	13.42	1990251
2009-05-19	13.29	13.66	13.18	13.54	1881157
2009-05-20	13.60	13.99	13.60	13.76	2874188
2009-05-21	13.55	13.63	13.18	13.30	1235623
2009-05-22	13.33	13.64	13.16	13.43	1682370
2009-05-26	13.28	14.17	13.28	14.12	1820747
2009-05-27	14.11	14.22	13.68	13.70	2060554
2009-05-28	13.77	13.92	13.37	13.80	2025360
2009-05-29	13.88	13.98	13.69	13.98	1299890
2009-06-01	14.13	14.81	14.05	14.78	1308231
2009-06-02	14.73	14.90	14.66	14.80	1393956
2009-06-03	14.65	14.91	14.64	14.79	2007218
2009-06-04	14.71	15.11	14.66	15.11	1544015
2009-06-05	15.14	15.49	15.04	15.37	1864926
2009-06-08	15.35	15.35	14.92	15.12	1583163
2009-06-09	15.18	15.54	15.17	15.51	1710238
2009-06-10	15.57	15.69	15.34	15.67	1696126
2009-06-11	15.64	15.81	15.52	15.71	1129185
2009-06-12	15.44	15.64	15.31	15.64	1230707
2009-06-15	15.51	15.53	15.01	15.23	1646622
2009-06-16	15.29	15.60	15.04	15.09	1710776
2009-06-17	15.15	15.43	15.09	15.22	2339361
2009-06-18	15.25	15.25	15.00	15.11	1349336
2009-06-19	15.20	15.26	15.02	15.13	1307506
2009-06-22	15.01	15.02	14.68	14.69	1039405
2009-06-23	14.56	14.77	14.44	14.57	1589445
2009-06-24	14.72	15.20	14.72	14.96	1151730
2009-06-25	14.84	15.51	14.81	15.40	1316448
2009-06-26	15.37	15.48	15.19	15.29	1055153
2009-06-29	15.39	15.51	15.24	15.40	1057189
2009-06-30	15.48	15.61	15.31	15.37	2343838
2009-07-01	15.52	15.84	15.52	15.76	1707196
2009-07-02	15.58	15.58	15.13	15.13	1411884
2009-07-06	15.09	15.18	14.93	15.17	1010504
2009-07-07	15.20	15.24	14.75	14.76	1364400
2009-07-08	14.74	14.81	14.40	14.65	1415340
2009-07-09	14.74	14.79	14.54	14.56	1115642
2009-07-10	14.44	14.71	14.44	14.60	1149313
2009-07-13	14.62	14.98	14.37	14.98	1084401
2009-07-14	14.98	15.20	14.85	15.20	1335690
2009-07-15	15.28	15.59	15.28	15.56	905922
2009-07-16	15.47	15.79	15.40	15.71	953788
2009-07-17	15.66	15.84	15.52	15.82	899937
2009-07-20	15.96	16.22	15.88	16.12	1222065
2009-07-21	16.36	16.45	16.24	16.39	1222105
2009-07-22	16.32	16.65	16.26	16.39	1003189
2009-07-23	16.33	16.76	16.28	16.73	1230259
2009-07-24	16.64	17.09	16.60	17.07	1015121
2009-07-27	16.99	17.17	16.82	16.91	1255104
2009-07-28	15.38	15.98	14.49	14.82	7101760
2009-07-29	14.80	14.90	14.19	14.32	3225555
2009-07-30	14.48	14.64	13.98	14.39	5238643
2009-07-31	14.39	14.60	14.35	14.38	4066933
2009-08-03	14.60	14.60	14.10	14.36	2590787
2009-08-04	14.26	14.44	14.16	14.30	1668532
2009-08-05	14.24	14.28	13.79	13.95	1603370
2009-08-06	14.04	14.04	13.81	13.88	1141085
2009-08-07	14.02	14.10	13.86	13.96	1444009
2009-08-10	13.81	13.96	13.75	13.84	1017000
2009-08-11	13.73	13.86	13.59	13.62	1228077
2009-08-12	13.71	13.81	13.50	13.56	3612008
2009-08-13	13.60	13.97	13.60	13.97	2589192
2009-08-14	13.88	13.99	13.76	13.86	2033730
2009-08-17	13.64	13.66	13.44	13.53	1377515
2009-08-18	13.55	13.77	13.55	13.75	1341182
2009-08-19	13.60	13.87	13.60	13.80	989597
2009-08-20	13.75	13.94	13.72	13.92	852930
2009-08-21	13.90	14.22	13.89	14.16	751673
2009-08-24	14.16	14.26	14.08	14.16	967457
2009-08-25	14.18	14.28	14.08	14.18	1830406
2009-08-26	14.09	14.17	13.96	14.06	873083
2009-08-27	14.08	14.08	13.77	13.96	2180081
2009-08-28	14.09	14.18	13.73	13.97	966107
2009-08-31	13.91	14.05	13.75	13.99	2011909
2009-09-01	13.92	14.06	13.76	13.84	1677892
2009-09-02	13.83	13.98	13.77	13.92	1036926
2009-09-03	14.03	14.08	13.92	13.96	2218086
2009-09-04	13.85	14.16	13.85	14.14	1021374
2009-09-08	14.20	14.41	14.18	14.40	1693782
2009-09-09	14.36	14.91	14.36	14.85	1915281
2009-09-10	14.92	15.36	14.73	15.32	1852222
2009-09-11	15.31	15.62	15.31	15.50	2286787
2009-09-14	15.33	15.46	15.16	15.40	1761777
2009-09-15	15.47	15.75	15.44	15.53	1056384
2009-09-16	15.56	15.65	15.37	15.65	871852
2009-09-17	15.64	15.87	15.59	15.85	1290285
2009-09-18	16.27	16.27	15.72	15.78	1206864
2009-09-21	15.65	15.80	15.50	15.73	1353190
2009-09-22	15.83	15.93	15.68	15.89	953588
2009-09-23	15.88	16.00	15.81	15.81	915617
2009-09-24	15.82	15.88	15.39	15.56	1632384
2009-09-25	15.49	15.54	15.31	15.40	1280029
2009-09-28	15.43	15.67	15.39	15.56	1201045
2009-09-29	15.62	15.82	15.54	15.72	921395
2009-09-30	15.76	15.89	15.45	15.52	1511802
2009-10-01	15.50	15.50	15.06	15.26	1202895
2009-10-02	15.18	15.26	14.80	14.81	1332279
2009-10-05	14.84	15.14	14.78	15.05	1086572
2009-10-06	15.20	15.42	15.12	15.26	721327
2009-10-07	15.24	15.35	15.12	15.21	903942
2009-10-08	15.32	15.56	15.26	15.44	1863900
2009-10-09	15.36	15.45	15.32	15.42	840100
2009-10-12	15.46	15.60	15.40	15.58	692460
2009-10-13	15.56	15.56	15.34	15.44	808402
2009-10-14	15.64	15.86	15.47	15.83	1162512
2009-10-15	15.66	15.96	15.66	15.95	899167
2009-10-16	15.88	15.89	15.69	15.80	858145
2009-10-19	15.84	16.08	15.79	16.02	594648
2009-10-20	15.99	16.16	15.86	16.15	1288723
2009-10-21	16.08	16.37	16.06	16.08	1072237
2009-10-22	16.12	16.36	15.94	16.29	884576
2009-10-23	16.28	16.39	16.14	16.34	1592550
2009-10-26	16.27	16.54	15.82	15.87	1572489
2009-10-27	16.49	16.75	15.62	15.80	2502004
2009-10-28	15.95	16.05	15.64	15.71	1955052
2009-10-29	15.82	15.88	15.71	15.80	1511496
2009-10-30	15.69	15.83	15.43	15.51	1957468
2009-11-02	15.58	15.96	15.42	15.70	1663843
2009-11-03	15.66	15.83	15.47	15.55	1914723
2009-11-04	15.56	15.62	15.37	15.42	2046582
2009-11-05	15.57	15.91	15.54	15.68	1999849
2009-11-06	15.64	15.92	15.56	15.87	1056613
2009-11-09	16.03	16.07	15.82	16.00	858305
2009-11-10	15.92	16.13	15.89	15.95	1285362
2009-11-11	16.03	16.23	16.00	16.08	2370006
2009-11-12	16.11	16.16	15.86	15.94	1393294
2009-11-13	16.03	16.16	15.86	16.12	787322
2009-11-16	16.17	16.55	16.16	16.55	1590547
2009-11-17	16.53	16.76	16.41	16.73	1866789
2009-11-18	16.68	16.69	16.44	16.45	2072448
2009-11-19	16.34	16.40	16.16	16.31	1225773
2009-11-20	16.21	16.34	16.16	16.31	882866
2009-11-23	16.43	16.64	16.43	16.52	664987
2009-11-24	16.48	16.53	16.35	16.49	796538
2009-11-25	16.52	16.60	16.44	16.56	375986
2009-11-27	16.18	16.47	16.09	16.35	416988
2009-11-30	16.28	16.40	16.04	16.25	1430932
2009-12-01	16.39	16.61	16.39	16.47	794754
2009-12-02	16.40	16.54	16.32	16.48	910793
2009-12-03	16.48	16.61	16.34	16.34	402453
2009-12-04	16.56	16.78	16.39	16.63	833157
2009-12-07	16.54	16.72	16.50	16.70	683768
2009-12-08	16.56	16.74	16.47	16.68	1152310
2009-12-09	16.63	16.79	16.62	16.72	815008
2009-12-10	16.84	16.96	16.66	16.74	683552
2009-12-11	16.86	16.87	16.73	16.81	689600
2009-12-14	16.89	17.08	16.77	17.01	593001
2009-12-15	16.90	17.04	16.83	16.96	567083
2009-12-16	16.98	17.10	16.90	16.95	547479
2009-12-17	16.84	17.04	16.76	17.03	1073214
2009-12-18	17.03	17.36	16.99	17.36	3217122
2009-12-21	17.43	17.68	17.22	17.32	1446601
2009-12-22	17.31	17.56	17.31	17.44	629082
2009-12-23	17.41	17.62	17.28	17.40	1144019
2009-12-24	17.48	17.49	17.37	17.49	387614
2009-12-28	17.55	17.58	17.31	17.35	769842
2009-12-29	17.42	17.42	17.27	17.28	814673
2009-12-30	17.20	17.40	17.17	17.22	389232
2009-12-31	17.19	17.21	17.00	17.00	606134
2010-01-04	17.09	17.42	17.09	17.16	876667
2010-01-05	17.18	17.22	17.06	17.08	714015
2010-01-06	17.11	17.17	17.04	17.10	725584
2010-01-07	16.98	17.19	16.97	17.14	799515
2010-01-08	17.14	17.49	16.99	17.48	991467
2010-01-11	17.49	17.60	17.32	17.58	446778
2010-01-12	17.44	17.48	17.20	17.22	675117
2010-01-13	17.21	17.28	17.08	17.27	569135
2010-01-14	17.17	17.47	17.16	17.27	428265
2010-01-15	17.28	17.37	17.02	17.08	320692
2010-01-19	17.12	17.45	17.11	17.19	718623
2010-01-20	17.07	17.14	16.93	17.03	631107
2010-01-21	17.00	17.24	16.88	16.98	827433
2010-01-22	17.02	17.05	16.58	16.61	677601
2010-01-25	16.70	16.71	16.42	16.50	1804160
2010-01-26	16.53	16.53	16.04	16.29	2155608
2010-01-27	16.25	16.33	15.92	16.09	1091119
2010-01-28	16.09	16.25	15.96	16.20	1163088
2010-01-29	16.30	16.64	16.20	16.20	1729530
2010-02-01	16.28	16.44	16.26	16.34	869427
2010-02-02	16.31	16.65	16.26	16.57	980991
2010-02-03	16.49	16.71	16.41	16.53	715266
2010-02-04	16.38	16.40	16.07	16.07	1068858
2010-02-05	16.06	16.16	15.84	16.13	1216496
2010-02-08	16.09	16.30	16.00	16.12	1080013
2010-02-09	16.26	16.40	16.19	16.34	972823
2010-02-10	16.26	16.51	16.25	16.31	890865
2010-02-11	16.32	16.59	16.28	16.56	737345
2010-02-12	16.44	16.74	16.29	16.73	970065
2010-02-16	16.83	16.92	16.79	16.90	794837
2010-02-17	16.92	17.04	16.76	16.87	674507
2010-02-18	16.92	17.07	16.85	17.05	411475
2010-02-19	17.00	17.28	17.00	17.25	743825
2010-02-22	17.28	17.33	17.21	17.28	626917
2010-02-23	17.20	17.30	16.92	16.96	578063
2010-02-24	17.04	17.05	16.91	16.98	770157
2010-02-25	16.69	17.28	16.65	17.24	1327232
2010-02-26	17.30	17.39	17.18	17.35	1030178
2010-03-01	17.36	17.71	17.35	17.58	618727
2010-03-02	17.56	17.78	17.53	17.68	652594
2010-03-03	17.76	17.96	17.67	17.84	699745
2010-03-04	17.84	17.87	17.64	17.72	783677
2010-03-05	17.75	17.79	17.66	17.76	989208
2010-03-08	17.70	17.78	17.58	17.66	596907
2010-03-09	17.65	17.76	17.63	17.68	617238
2010-03-10	17.62	17.82	17.58	17.76	1279570
2010-03-11	17.63	17.80	17.55	17.80	1041822
2010-03-12	17.83	17.86	17.65	17.84	820197
2010-03-15	17.83	17.90	17.60	17.75	593883
2010-03-16	17.76	17.80	17.59	17.68	1462684
2010-03-17	17.68	17.84	17.64	17.65	1151703
2010-03-18	17.64	17.69	17.46	17.61	1151921
2010-03-19	17.62	17.63	17.42	17.56	1333199
2010-03-22	17.44	17.80	17.44	17.69	1642468
2010-03-23	17.75	17.90	17.64	17.86	1379709
2010-03-24	17.82	17.92	17.78	17.79	1820290
2010-03-25	17.84	17.92	17.63	17.63	1717740
2010-03-26	17.63	17.84	17.62	17.74	1452170
2010-03-29	17.76	18.07	17.76	18.07	865471
2010-03-30	18.07	18.48	18.06	18.44	1746427
2010-03-31	18.44	18.60	18.31	18.43	1576172
2010-04-01	18.53	18.80	18.51	18.61	1021464
2010-04-05	18.60	18.77	18.57	18.67	602037
2010-04-06	18.60	18.81	18.57	18.77	586422
2010-04-07	18.80	18.86	18.59	18.71	753435
2010-04-08	18.69	18.83	18.54	18.83	670995
2010-04-09	18.84	18.89	18.74	18.86	632306
2010-04-12	18.93	18.93	18.79	18.88	433597
2010-04-13	18.84	18.93	18.77	18.87	609455
2010-04-14	18.94	18.96	18.82	18.92	844875
2010-04-15	18.91	18.91	18.72	18.73	1118934
2010-04-16	18.68	18.83	18.54	18.57	1143405
2010-04-19	18.58	18.64	18.39	18.48	916751
2010-04-20	18.58	18.71	18.50	18.52	1121114
2010-04-21	19.03	19.10	18.56	19.08	3826768
2010-04-22	18.98	19.21	18.92	19.17	1308816
2010-04-23	19.12	19.43	19.04	19.35	925101
2010-04-26	19.36	19.43	19.20	19.22	1013958
2010-04-27	19.53	19.56	19.12	19.17	1768261
2010-04-28	19.72	19.72	19.30	19.37	1141128
2010-04-29	19.43	19.64	19.43	19.59	863784
2010-04-30	19.55	19.60	19.22	19.22	1000354
2010-05-03	19.37	19.59	19.36	19.57	781920
2010-05-04	19.40	19.42	18.96	19.11	1195623
2010-05-05	18.98	19.06	18.62	18.66	1184287
2010-05-06	18.57	18.75	16.89	18.09	2087199
2010-05-07	18.06	18.45	17.80	17.88	2695239
2010-05-10	18.28	18.93	18.14	18.92	1596006
2010-05-11	18.73	19.07	18.71	18.96	1398172
2010-05-12	19.01	19.33	18.91	19.32	920549
2010-05-13	19.27	19.42	19.20	19.27	710021
2010-05-14	19.16	19.19	18.82	19.15	1911663
2010-05-17	19.22	19.31	18.89	19.16	2117988
2010-05-18	19.35	19.36	18.85	18.90	949205
2010-05-19	18.78	18.85	18.24	18.44	1306755
2010-05-20	18.00	18.37	17.93	18.11	2263727
2010-05-21	17.82	18.20	17.82	18.04	2118411
2010-05-24	18.03	18.24	17.99	18.00	1034955
2010-05-25	17.66	18.00	17.31	17.97	1707174
2010-05-26	18.01	18.24	17.75	17.81	1507167
2010-05-27	18.12	18.41	17.99	18.41	1038555
2010-05-28	18.35	18.36	17.97	18.04	1020629
2010-06-01	17.99	18.33	17.87	17.87	848340
2010-06-02	17.93	18.47	17.93	18.46	1145403
2010-06-03	18.38	18.68	18.36	18.63	1134983
2010-06-04	18.31	18.38	17.81	17.85	2042104
2010-06-07	17.91	17.91	17.54	17.56	1293903
2010-06-08	17.56	17.74	17.38	17.66	1315588
2010-06-09	17.72	18.15	17.67	17.74	979731
2010-06-10	18.06	18.24	18.01	18.19	806643
2010-06-11	18.00	18.46	17.96	18.40	862254
2010-06-14	18.49	18.69	18.47	18.53	1291770
2010-06-15	18.70	18.81	18.62	18.80	1992883
2010-06-16	18.65	19.00	18.65	18.84	1440369
2010-06-17	18.99	19.02	18.67	18.83	689796
2010-06-18	18.84	18.97	18.78	18.88	1394588
2010-06-21	19.05	19.20	18.76	18.84	442289
2010-06-22	18.84	19.04	18.58	18.58	888833
2010-06-23	18.56	18.68	18.33	18.55	577361
2010-06-24	18.42	18.50	18.23	18.25	742061
2010-06-25	18.34	18.48	18.16	18.35	1225406
2010-06-28	18.30	18.53	18.19	18.42	753498
2010-06-29	18.22	18.24	17.87	18.00	1467792
2010-06-30	17.98	18.12	17.79	17.84	1562107
2010-07-01	17.84	17.93	17.64	17.82	2210224
2010-07-02	17.94	18.11	17.88	18.01	1241100
2010-07-06	18.23	18.39	17.81	17.94	1041383
2010-07-07	18.02	18.40	17.99	18.40	2051554
2010-07-08	18.55	18.71	18.45	18.60	1616402
2010-07-09	18.63	18.88	18.61	18.88	813154
2010-07-12	18.84	18.89	18.64	18.81	818489
2010-07-13	19.02	19.25	18.85	19.23	1118736
2010-07-14	19.16	19.33	19.10	19.27	783866
2010-07-15	19.23	19.26	18.89	19.15	782795
2010-07-16	19.08	19.08	18.56	18.59	753543
2010-07-19	18.67	18.84	18.48	18.79	366887
2010-07-20	18.57	19.05	18.46	19.00	621918
2010-07-21	19.69	20.04	19.48	19.55	2263234
2010-07-22	19.77	20.06	19.72	19.80	1525842
2010-07-23	19.81	20.16	19.54	20.11	2614518
2010-07-26	20.12	20.54	20.09	20.49	1440058
2010-07-27	20.66	20.66	19.82	19.90	1796413
2010-07-28	19.89	20.08	19.75	19.80	951664
2010-07-29	19.92	19.94	19.45	19.62	1155838
2010-07-30	19.45	20.00	19.30	19.68	756945
2010-08-02	20.00	20.00	19.83	19.93	1322192
2010-08-03	19.85	20.01	19.72	19.90	687663
2010-08-04	20.05	20.21	19.92	20.09	767027
2010-08-05	19.90	20.24	19.74	20.17	989833
2010-08-06	19.95	20.24	19.76	20.21	1040652
2010-08-09	20.26	20.48	20.21	20.45	855459
2010-08-10	20.16	20.24	19.94	20.17	671607
2010-08-11	19.74	19.79	19.32	19.56	1072665
2010-08-12	19.18	19.44	19.09	19.30	904842
2010-08-13	19.30	19.39	19.19	19.23	903303
2010-08-16	19.08	19.34	18.95	19.28	617409
2010-08-17	19.45	19.80	19.43	19.67	773226
2010-08-18	19.60	19.68	19.38	19.61	512586
2010-08-19	19.52	19.55	19.18	19.25	561456
2010-08-20	19.14	19.23	18.93	19.16	689449
2010-08-23	19.21	19.37	19.01	19.02	385393
2010-08-24	18.76	19.02	18.50	18.84	732654
2010-08-25	18.69	18.94	18.55	18.87	622107
2010-08-26	18.97	19.20	18.92	19.07	1187973
2010-08-27	19.20	19.48	18.84	19.44	950186
2010-08-30	19.33	19.40	18.99	19.00	499412
2010-08-31	18.92	19.20	18.81	19.11	1600949
2010-09-01	19.43	19.76	19.34	19.64	1227798
2010-09-02	19.72	19.87	19.64	19.85	995697
2010-09-03	20.03	20.35	20.03	20.24	971561
2010-09-07	20.23	20.23	19.88	19.91	602203
2010-09-08	19.91	20.10	19.90	20.01	743364
2010-09-09	20.30	20.30	19.89	19.94	560128
2010-09-10	20.00	20.16	19.96	20.03	991179
2010-09-13	20.16	20.36	20.10	20.30	1495035
2010-09-14	20.21	20.44	20.16	20.30	1545869
2010-09-15	20.27	20.47	20.17	20.44	782694
2010-09-16	20.36	20.56	20.34	20.39	726651
2010-09-17	20.38	20.55	20.32	20.45	905247
2010-09-20	20.49	20.71	20.44	20.70	788751
2010-09-21	20.70	20.79	20.54	20.64	659907
2010-09-22	20.56	20.75	20.25	20.44	695988
2010-09-23	20.26	20.55	20.15	20.16	747027
2010-09-24	20.41	20.72	20.41	20.69	763274
2010-09-27	20.69	20.89	20.47	20.72	909904
2010-09-28	20.77	21.28	20.56	21.19	1834479
2010-09-29	21.05	21.22	20.96	21.09	849244
2010-09-30	21.20	21.60	21.20	21.23	2422998
2010-10-01	21.30	21.41	21.03	21.34	1017126
2010-10-04	21.28	21.40	21.08	21.25	1057954
2010-10-05	21.44	21.95	21.42	21.88	1305909
2010-10-06	21.84	22.04	21.43	21.56	1468334
2010-10-07	21.62	21.66	21.30	21.46	703341
2010-10-08	21.46	21.52	21.30	21.44	942444
2010-10-11	21.48	21.68	21.40	21.61	627437
2010-10-12	21.56	21.76	21.30	21.68	1546506
2010-10-13	21.85	22.22	21.79	22.12	1054845
2010-10-14	22.13	22.17	21.83	21.87	825007
2010-10-15	22.07	22.12	21.68	21.76	1074613
2010-10-18	21.87	22.08	21.85	22.05	898155
2010-10-19	21.74	21.86	21.50	21.69	1135296
2010-10-20	21.77	22.09	21.73	22.05	747252
2010-10-21	22.10	22.38	22.04	22.30	1077678
2010-10-22	22.25	22.32	22.02	22.16	904464
2010-10-25	22.28	22.58	22.28	22.35	1035018
2010-10-26	22.44	24.09	22.34	23.84	4542590
2010-10-27	23.77	23.77	23.21	23.47	1871451
2010-10-28	23.58	23.69	23.37	23.66	1343700
2010-10-29	23.63	24.07	23.57	24.02	1718271
2010-11-01	24.07	24.67	24.04	24.27	2546244
2010-11-02	24.43	24.59	24.20	24.41	1045523
2010-11-03	24.44	24.60	24.21	24.47	1088586
2010-11-04	24.74	25.05	24.69	25.02	1251441
2010-11-05	24.94	25.28	24.94	25.15	717642
2010-11-08	24.99	25.13	24.87	24.98	1049058
2010-11-09	25.04	25.16	24.85	25.00	1250586
2010-11-10	25.05	25.12	24.82	25.11	822393
2010-11-11	24.72	24.85	24.36	24.52	1669810
2010-11-12	24.33	24.62	24.25	24.37	608418
2010-11-15	24.48	24.68	24.30	24.51	1033751
2010-11-16	24.37	24.41	23.85	24.13	801569
2010-11-17	24.16	24.37	24.06	24.32	580374
2010-11-18	24.58	24.96	24.58	24.78	982507
2010-11-19	24.75	24.84	24.57	24.80	418536
2010-11-22	24.77	25.31	24.66	25.25	1075221
2010-11-23	25.15	25.20	24.94	25.16	1023597
2010-11-24	25.24	26.01	25.21	26.00	2590096
2010-11-26	25.82	26.10	25.64	25.87	467896
2010-11-29	25.69	25.84	25.50	25.82	1048545
2010-11-30	25.63	26.53	25.53	26.30	2503890
2010-12-01	26.69	27.56	26.68	27.47	2076858
2010-12-02	27.40	27.50	26.97	27.06	2218275
2010-12-03	26.90	27.06	26.80	26.91	1889833
2010-12-06	26.84	27.00	26.60	26.63	1784819
2010-12-07	26.91	26.97	26.47	26.62	1609119
2010-12-08	26.63	26.76	26.47	26.51	1159645
2010-12-09	26.70	26.73	26.43	26.57	1215990
2010-12-10	26.69	26.76	26.53	26.70	1271601
2010-12-13	26.78	26.96	26.57	26.68	1702638
2010-12-14	26.71	26.77	26.57	26.69	1649245
2010-12-15	26.63	27.09	26.47	26.55	2040979
2010-12-16	26.63	26.90	26.47	26.87	1630930
2010-12-17	26.73	26.84	26.32	26.32	3724884
2010-12-20	26.51	26.60	25.83	26.33	2123410
2010-12-21	26.37	26.63	26.35	26.60	1683630
2010-12-22	26.97	26.97	26.18	26.20	1390056
2010-12-23	26.17	26.34	26.07	26.27	996435
2010-12-27	26.21	26.31	26.06	26.21	407661
2010-12-28	26.23	26.41	26.12	26.38	796473
2010-12-29	26.39	26.42	26.13	26.31	678114
2010-12-30	26.25	26.47	26.21	26.21	432396
2010-12-31	26.21	26.35	26.13	26.17	498387
2011-01-03	26.27	26.67	26.27	26.44	603192
2011-01-04	26.45	26.51	25.79	26.05	765597
2011-01-05	25.91	26.38	25.91	26.21	806844
2011-01-06	26.15	26.34	26.03	26.23	569937
2011-01-07	26.29	26.37	25.87	26.21	824679
2011-01-10	26.03	26.20	25.59	26.09	1430223
2011-01-11	26.12	26.43	26.09	26.18	592146
2011-01-12	26.39	26.66	26.25	26.65	620409
2011-01-13	26.70	26.85	26.54	26.85	1098006
2011-01-14	26.75	26.98	26.75	26.89	665913
2011-01-18	26.79	27.33	26.69	27.32	1343532
2011-01-19	27.24	27.39	26.56	26.63	779904
2011-01-20	26.53	26.61	26.11	26.25	894975
2011-01-21	26.27	27.46	26.22	26.95	1537044
2011-01-24	26.87	26.94	26.52	26.88	942342
2011-01-25	26.85	27.03	26.70	27.03	698046
2011-01-26	27.18	27.33	26.95	27.18	999246
2011-01-27	27.39	28.33	26.57	26.71	1427502
2011-01-28	26.78	26.87	25.81	26.01	1408506
2011-01-31	26.05	27.32	26.01	27.19	1574289
2011-02-01	27.36	27.97	27.25	27.90	1341837
2011-02-02	27.78	27.99	27.57	27.63	842547
2011-02-03	27.62	27.65	27.26	27.39	1095720
2011-02-04	27.50	27.79	27.41	27.77	590301
2011-02-07	27.85	28.19	27.85	27.98	680466
2011-02-08	28.03	28.73	28.03	28.69	1252737
2011-02-09	28.56	28.84	28.33	28.45	652407
2011-02-10	28.25	29.89	28.17	29.23	2361786
2011-02-11	29.11	29.29	28.97	29.14	750705
2011-02-14	29.08	29.18	28.53	28.97	1057122
2011-02-15	28.80	28.87	28.44	28.67	667536
2011-02-16	28.71	28.95	28.41	28.61	954240
2011-02-17	28.57	28.75	28.52	28.63	556245
2011-02-18	28.61	28.77	28.43	28.75	730017
2011-02-22	28.41	28.53	27.75	27.79	935073
2011-02-23	27.78	27.88	27.13	27.59	1426392
2011-02-24	27.61	27.82	27.29	27.46	1093179
2011-02-25	27.65	28.09	27.59	28.09	981207
2011-02-28	28.17	28.27	27.86	27.97	756771
2011-03-01	28.12	28.12	27.36	27.60	769431
2011-03-02	27.50	28.33	27.50	28.07	877452
2011-03-03	28.30	28.99	28.30	28.72	1015872
2011-03-04	28.73	28.73	27.99	28.31	608091
2011-03-07	28.49	28.62	27.71	27.98	541860
2011-03-08	28.06	28.51	27.83	28.30	507969
2011-03-09	28.30	28.63	28.01	28.53	978018
2011-03-10	28.15	28.19	27.48	27.75	728523
2011-03-11	27.53	28.19	27.49	27.99	713850
2011-03-14	27.63	27.81	27.08	27.30	1040541
2011-03-15	26.65	27.29	26.10	27.10	1317714
2011-03-16	27.02	27.15	26.69	26.80	1139301
2011-03-17	27.26	27.45	27.09	27.17	675756
2011-03-18	27.53	27.69	27.21	27.33	843444
2011-03-21	27.71	28.33	27.67	28.21	579918
2011-03-22	28.16	28.23	27.81	27.83	682350
2011-03-23	27.74	28.01	27.39	27.89	554685
2011-03-24	28.06	28.24	27.67	28.18	547041
2011-03-25	28.23	28.68	28.06	28.44	536961
2011-03-28	28.41	28.46	28.11	28.19	565263
2011-03-29	28.15	28.65	27.94	28.61	484416
2011-03-30	28.77	28.89	28.59	28.87	449931
2011-03-31	28.85	29.25	28.63	29.25	898407
2011-04-01	29.33	29.77	29.27	29.75	1187541
2011-04-04	29.74	29.77	29.42	29.75	610659
2011-04-05	29.69	29.77	29.47	29.49	649935
2011-04-06	29.67	29.86	29.35	29.75	691863
2011-04-07	29.70	29.78	29.12	29.39	928356
2011-04-08	29.54	29.58	28.71	28.92	692733
2011-04-11	28.92	29.04	28.41	28.56	709257
2011-04-12	28.39	28.39	28.02	28.22	603525
2011-04-13	28.32	28.64	28.29	28.54	675213
2011-04-14	28.29	28.35	28.01	28.23	923910
2011-04-15	29.80	30.17	29.23	29.86	5016303
2011-04-18	29.62	30.03	29.08	29.37	1174050
2011-04-19	29.46	29.65	29.11	29.63	1281816
2011-04-20	30.06	30.44	29.93	30.39	1078458
2011-04-21	30.57	30.89	30.43	30.81	640188
2011-04-25	30.51	30.88	30.33	30.79	1148496
2011-04-26	31.00	31.33	30.91	31.18	995529
2011-04-27	31.21	31.33	30.83	31.17	1804848
2011-04-28	30.84	31.08	30.23	30.63	968670
2011-04-29	30.76	30.93	30.60	30.69	1363299
2011-05-02	30.70	30.71	30.29	30.37	967179
2011-05-03	30.25	30.36	29.69	29.83	1003818
2011-05-04	29.81	29.92	29.12	29.49	1104792
2011-05-05	29.26	29.85	29.16	29.33	935454
2011-05-06	29.72	29.92	29.63	29.75	1170504
2011-05-09	29.59	30.00	29.59	29.82	852597
2011-05-10	29.85	30.09	29.74	29.96	2400222
2011-05-11	30.00	30.17	29.21	29.36	980400
2011-05-12	29.27	29.55	28.89	29.39	996534
2011-05-13	29.45	29.57	28.94	29.05	795876
2011-05-16	28.87	29.14	28.56	28.59	1177728
2011-05-17	28.39	28.43	27.86	28.11	1229388
2011-05-18	28.03	28.76	27.93	28.70	693792
2011-05-19	28.80	29.11	28.59	28.74	613083
2011-05-20	28.69	28.74	28.25	28.41	518364
2011-05-23	27.95	28.08	27.56	27.99	691675
2011-05-24	28.05	28.15	27.27	27.33	1230276
2011-05-25	27.13	28.25	26.92	28.22	1765687
2011-05-26	28.03	28.34	27.92	28.27	1003096
2011-05-27	28.20	28.70	28.02	28.43	608841
2011-05-31	28.73	29.00	28.49	28.99	1497469
2011-06-01	28.87	29.05	28.04	28.05	1417818
2011-06-02	28.04	28.45	28.03	28.37	972574
2011-06-03	27.87	28.57	27.83	28.22	1565760
2011-06-06	28.09	28.29	27.86	27.93	1046158
2011-06-07	28.13	28.55	27.96	28.28	1309696
2011-06-08	28.15	28.15	27.81	27.86	810474
2011-06-09	27.91	28.15	27.69	28.04	727606
2011-06-10	27.90	27.92	27.55	27.70	776806
2011-06-13	27.68	27.85	27.40	27.44	1027249
2011-06-14	27.72	28.03	27.65	27.90	746112
2011-06-15	27.61	27.84	27.52	27.67	1134523
2011-06-16	27.67	27.76	27.03	27.32	1149315
2011-06-17	27.57	27.72	27.20	27.27	1573824
2011-06-20	27.19	27.55	27.09	27.51	890389
2011-06-21	27.73	28.51	27.60	28.33	911679
2011-06-22	28.21	28.80	28.18	28.50	1108003
2011-06-23	28.09	28.75	27.65	28.68	1324261
2011-06-24	28.74	28.85	28.29	28.35	852994
2011-06-27	28.18	28.43	27.80	28.24	951819
2011-06-28	28.33	29.09	28.21	29.02	729774
2011-06-29	29.17	29.68	28.77	29.67	1268703
2011-06-30	29.73	30.12	29.55	29.93	1648566
2011-07-01	30.09	30.47	29.99	30.42	1410925
2011-07-05	30.30	30.50	30.22	30.41	795699
2011-07-06	30.37	30.66	30.16	30.66	857296
2011-07-07	30.83	31.06	30.69	30.77	963301
2011-07-08	30.38	30.51	30.10	30.43	786541
2011-07-11	30.05	30.35	29.66	29.71	1175130
2011-07-12	29.65	29.91	29.35	29.71	1072425
2011-07-13	29.83	30.13	29.67	30.00	947133
2011-07-14	30.13	30.13	29.23	29.35	950281
2011-07-15	29.47	29.50	28.93	29.29	872592
2011-07-18	29.13	29.16	28.58	28.79	751171
2011-07-19	28.97	29.31	28.89	29.23	581871
2011-07-20	29.34	29.43	29.01	29.31	563842
2011-07-21	29.42	29.91	29.31	29.79	764032
2011-07-22	29.77	29.91	29.59	29.74	582616
2011-07-25	29.37	30.19	29.16	30.07	1492918
2011-07-26	29.33	30.83	29.11	30.10	1775131
2011-07-27	30.41	30.67	28.99	29.11	1223377
2011-07-28	29.13	29.21	28.47	28.49	958413
2011-07-29	28.13	28.57	27.87	28.33	1058518
2011-08-01	28.67	28.77	28.00	28.32	894765
2011-08-02	27.97	28.36	27.07	27.11	1990798
2011-08-03	27.12	27.29	26.48	27.25	1307923
2011-08-04	26.77	26.89	25.47	25.49	1322973
2011-08-05	25.88	25.92	24.22	24.69	2747053
2011-08-08	23.65	24.20	22.49	22.49	2371978
2011-08-09	22.98	24.61	22.41	24.59	3137817
2011-08-10	23.87	24.25	23.51	23.61	2758159
2011-08-11	23.75	25.62	23.65	25.30	1270473
2011-08-12	25.42	25.65	24.96	25.51	1745860
2011-08-15	25.69	26.00	25.52	25.90	903330
2011-08-16	25.60	25.78	25.21	25.46	1050864
2011-08-17	25.63	25.80	25.01	25.26	763404
2011-08-18	24.46	24.51	23.39	23.61	891004
2011-08-19	23.19	24.10	23.15	23.25	1001925
2011-08-22	23.93	24.09	23.24	23.48	1135525
2011-08-23	23.65	24.59	23.37	24.59	607687
2011-08-24	24.52	25.00	24.37	24.63	1922269
2011-08-25	24.86	25.05	23.94	24.09	969565
2011-08-26	23.87	24.80	23.51	24.60	1162263
2011-08-29	24.87	25.52	24.87	25.46	1038153
2011-08-30	25.25	26.21	25.20	26.01	1261075
2011-08-31	26.18	26.73	25.73	26.05	1067251
2011-09-01	26.05	26.33	25.45	25.54	898092
2011-09-02	24.75	25.13	24.29	24.46	678229
2011-09-06	23.61	24.83	23.61	24.59	1305729
2011-09-07	25.07	25.37	24.96	25.29	649185
2011-09-08	25.05	25.37	24.97	25.25	1724670
2011-09-09	24.93	25.07	24.09	24.25	1389987
2011-09-12	23.75	24.06	23.41	23.99	1494798
2011-09-13	24.17	24.89	23.95	24.81	1517110
2011-09-14	25.06	25.75	24.35	25.45	1060893
2011-09-15	25.68	25.95	25.43	25.90	1116418
2011-09-16	25.70	26.05	25.52	25.63	1301191
2011-09-19	25.02	25.63	24.75	25.45	754330
2011-09-20	25.58	25.70	24.80	24.80	1185691
2011-09-21	24.77	24.98	23.89	23.89	1004707
2011-09-22	23.07	23.13	21.97	22.35	1866361
2011-09-23	22.29	22.50	21.78	21.95	2421132
2011-09-26	22.05	23.73	21.89	23.68	2113357
2011-09-27	24.07	24.19	23.38	23.59	1638538
2011-09-28	23.76	23.86	22.80	22.82	1700779
2011-09-29	23.41	23.65	22.46	22.95	1771485
2011-09-30	22.53	22.67	21.97	21.98	3436575
2011-10-03	21.74	22.22	20.90	20.95	2564730
2011-10-04	20.67	22.58	20.58	22.51	2273196
2011-10-05	22.63	23.53	22.32	23.40	1707864
2011-10-06	23.39	24.15	23.14	24.14	1092336
2011-10-07	24.17	24.17	23.43	23.64	1338507
2011-10-10	24.16	24.60	23.99	24.60	795553
2011-10-11	24.44	24.83	24.32	24.60	749469
2011-10-12	24.90	25.45	24.83	25.10	1346875
2011-10-13	24.89	25.11	24.61	25.00	1208139
2011-10-14	25.45	25.49	24.80	25.44	1197367
2011-10-17	25.33	25.42	24.61	24.69	766318
2011-10-18	24.81	25.78	24.43	25.65	900625
2011-10-19	25.47	25.70	25.00	25.08	753184
2011-10-20	25.07	25.35	24.59	25.11	616764
2011-10-21	25.49	25.65	25.17	25.63	566419
2011-10-24	25.81	26.73	25.71	26.63	1375062
2011-10-25	26.17	26.58	25.22	25.89	1482300
2011-10-26	26.37	26.37	25.19	25.90	865059
2011-10-27	27.02	27.73	26.82	26.90	1097893
2011-10-28	27.39	27.53	27.14	27.33	901270
2011-10-31	26.89	26.95	26.32	26.35	876033
2011-11-01	25.05	26.07	24.97	25.34	1267492
2011-11-02	25.80	26.33	25.66	26.15	996880
2011-11-03	26.61	27.67	26.29	27.50	1750507
2011-11-04	27.31	27.35	26.89	27.19	791302
2011-11-07	27.07	27.16	26.45	27.10	869340
2011-11-08	27.33	27.61	27.03	27.57	1194079
2011-11-09	26.83	26.90	26.11	26.31	610837
2011-11-10	26.76	27.10	26.35	26.98	1442206
2011-11-11	27.38	28.07	27.31	27.94	1202130
2011-11-14	27.77	27.85	27.35	27.53	754690
2011-11-15	27.41	28.36	27.34	28.19	742779
2011-11-16	27.78	28.17	27.48	27.50	620001
2011-11-17	27.38	27.57	26.71	26.92	607317
2011-11-18	27.17	27.19	26.87	26.89	568234
2011-11-21	26.39	26.75	26.18	26.59	803523
2011-11-22	26.47	26.77	26.12	26.33	453126
2011-11-23	25.95	26.05	25.45	25.51	680353
2011-11-25	25.35	25.67	25.23	25.25	400885
2011-11-28	26.23	26.85	26.01	26.75	926335
2011-11-29	26.81	27.39	26.62	26.98	1330461
2011-11-30	28.05	28.75	27.87	28.56	1592533
2011-12-01	28.41	28.65	28.18	28.24	712608
2011-12-02	28.69	28.96	28.37	28.41	906318
2011-12-05	28.83	29.15	28.45	28.69	754393
2011-12-06	28.65	28.79	28.31	28.57	473290
2011-12-07	28.29	28.52	27.77	28.41	421197
2011-12-08	28.08	28.27	27.46	27.53	667018
2011-12-09	27.74	28.61	27.56	28.54	636729
2011-12-12	28.13	28.19	27.51	27.89	664848
2011-12-13	28.17	28.29	27.07	27.35	684937
2011-12-14	27.34	27.47	26.53	26.66	889767
2011-12-15	26.93	26.95	26.28	26.74	1207398
2011-12-16	26.98	27.59	26.83	27.04	2203108
2011-12-19	27.23	27.48	26.39	26.50	722151
2011-12-20	27.09	27.40	26.94	27.35	1592670
2011-12-21	27.20	27.39	26.72	27.38	803613
2011-12-22	27.40	27.85	27.25	27.83	916596
2011-12-23	27.93	28.11	27.79	28.03	333364
2011-12-27	27.99	28.43	27.93	28.29	414084
2011-12-28	28.21	28.25	27.46	27.52	542806
2011-12-29	27.66	27.93	27.53	27.85	641674
2011-12-30	27.91	28.19	27.81	28.07	1035252
2012-01-03	28.87	28.92	27.94	28.17	956116
2012-01-04	27.97	28.62	27.93	28.55	687858
2012-01-05	28.34	29.12	28.01	29.03	938269
2012-01-06	28.95	29.04	28.63	28.68	612970
2012-01-09	28.85	28.91	28.61	28.69	897088
2012-01-10	29.06	29.42	28.97	29.35	935371
2012-01-11	29.31	29.64	29.25	29.55	867580
2012-01-12	29.98	30.58	29.73	30.48	1204033
2012-01-13	30.15	30.72	29.94	30.68	1475121
2012-01-17	30.90	31.17	30.33	30.33	1392304
2012-01-18	30.35	30.39	29.99	30.16	2261547
2012-01-19	30.21	31.12	30.12	30.76	1423872
2012-01-20	30.66	30.76	30.38	30.45	909235
2012-01-23	30.47	30.91	30.37	30.73	875407
2012-01-24	30.51	30.97	30.34	30.88	1018735
2012-01-25	30.86	31.33	30.79	31.22	1139863
2012-01-26	30.89	31.83	30.03	31.38	1505733
2012-01-27	31.17	31.56	31.00	31.03	1027102
2012-01-30	30.84	31.50	30.68	31.39	1129306
2012-01-31	31.57	31.60	31.12	31.33	1361992
2012-02-01	31.71	32.15	31.55	32.12	1540636
2012-02-02	32.11	32.15	31.50	31.53	982030
2012-02-03	32.10	32.34	31.95	32.13	1205235
2012-02-06	31.98	32.29	31.89	32.15	671154
2012-02-07	31.99	32.41	31.83	32.17	861271
2012-02-08	32.21	32.41	31.88	32.13	509158
2012-02-09	32.33	32.43	31.89	32.35	779568
2012-02-10	31.93	32.05	31.67	31.85	543538
2012-02-13	32.34	32.39	31.73	32.27	601065
2012-02-14	32.03	32.41	31.97	32.40	739398
2012-02-15	32.57	32.59	31.83	31.97	901519
2012-02-16	32.03	32.87	32.00	32.72	847764
2012-02-17	32.83	33.14	32.26	32.49	946597
2012-02-21	32.47	32.65	32.32	32.42	717870
2012-02-22	32.47	32.54	32.11	32.24	1074468
2012-02-23	32.29	32.35	31.82	32.27	623700
2012-02-24	32.31	32.41	32.09	32.17	727593
2012-02-27	31.85	32.13	31.44	31.78	1500039
2012-02-28	31.88	31.95	31.57	31.79	1443648
2012-02-29	31.89	32.17	31.73	31.73	1196019
2012-03-01	31.86	32.25	31.86	32.09	880309
2012-03-02	31.97	32.21	31.59	31.66	634873
2012-03-05	31.65	31.65	31.29	31.58	631737
2012-03-06	31.10	31.19	30.66	30.99	1186356
2012-03-07	31.09	31.37	31.05	31.34	759460
2012-03-08	31.55	31.77	31.19	31.67	772443
2012-03-09	31.66	32.23	31.55	32.08	955653
2012-03-12	32.04	32.18	31.83	32.13	676482
2012-03-13	32.37	32.62	32.19	32.62	1125372
2012-03-14	32.58	32.58	32.28	32.45	790764
2012-03-15	32.55	32.61	32.36	32.47	1050135
2012-03-16	32.51	32.65	32.39	32.43	1480410
2012-03-19	32.38	32.61	32.08	32.40	641035
2012-03-20	32.13	32.25	31.91	32.09	611584
2012-03-21	32.21	32.29	31.89	32.14	582861
2012-03-22	31.84	31.93	31.35	31.79	709065
2012-03-23	31.79	31.95	31.46	31.84	403206
2012-03-26	32.17	32.39	32.03	32.35	633519
2012-03-27	32.33	32.66	32.07	32.39	1244502
2012-03-28	32.40	32.40	31.59	32.14	953122
2012-03-29	31.95	32.25	31.45	32.23	1639852
2012-03-30	32.37	32.57	32.22	32.34	1330147
2012-04-02	32.25	32.92	32.14	32.67	1054636
2012-04-03	32.69	32.79	32.43	32.77	1235289
2012-04-04	32.49	32.49	31.93	32.29	585999
2012-04-05	32.14	32.30	32.07	32.23	555165
2012-04-09	31.77	31.94	31.44	31.79	859585
2012-04-10	31.76	31.76	31.19	31.34	1384888
2012-04-11	31.65	31.68	31.39	31.61	547450
2012-04-12	31.63	32.35	31.56	32.17	600279
2012-04-13	32.01	32.20	31.71	31.77	664108
2012-04-16	31.93	31.99	31.61	31.76	1491235
2012-04-17	32.15	32.83	31.99	32.56	1041577
2012-04-18	32.42	32.70	32.26	32.69	902799
2012-04-19	32.61	32.97	32.25	32.54	1563352
2012-04-20	32.78	33.03	32.60	32.66	713149
2012-04-23	32.16	32.25	31.69	32.24	952729
2012-04-24	32.26	32.35	31.96	32.34	801016
2012-04-25	32.69	32.94	32.51	32.81	1222251
2012-04-26	32.65	33.82	32.23	33.43	1694635
2012-04-27	33.41	33.92	33.04	33.75	1378744
2012-04-30	33.69	33.77	33.35	33.55	1351905
2012-05-01	33.83	34.67	33.56	34.05	2020300
2012-05-02	33.69	34.12	33.55	34.09	1027798
2012-05-03	34.04	34.09	33.55	33.69	912145
2012-05-04	33.53	33.53	32.96	33.43	1163316
2012-05-07	33.30	33.44	33.19	33.36	1342288
2012-05-08	33.13	33.95	32.87	33.92	1587649
2012-05-09	33.53	33.66	33.13	33.44	809508
2012-05-10	33.70	33.86	33.28	33.45	854365
2012-05-11	33.14	33.81	33.14	33.52	720927
2012-05-14	33.20	33.52	32.87	33.17	613491
2012-05-15	33.22	33.38	32.85	32.99	1022283
2012-05-16	33.16	33.39	32.91	32.95	1129437
2012-05-17	32.92	32.92	32.06	32.12	1920127
2012-05-18	32.21	32.63	32.01	32.20	1963066
2012-05-21	32.39	32.79	32.17	32.66	1689912
2012-05-22	32.66	33.04	32.50	32.79	1414612
2012-05-23	32.47	33.09	32.13	33.07	1035865
2012-05-24	33.07	33.20	32.70	33.11	873384
2012-05-25	33.07	33.09	32.70	32.81	564799
2012-05-29	33.17	33.65	33.15	33.57	1124980
2012-05-30	33.05	33.70	32.91	33.59	1648288
2012-05-31	33.53	33.97	33.31	33.81	2325589
2012-06-01	33.19	33.39	32.37	32.48	1520218
2012-06-04	32.48	32.89	31.96	32.49	1465140
2012-06-05	32.29	32.87	32.23	32.79	892762
2012-06-06	33.16	34.00	33.07	34.00	1641867
2012-06-07	34.51	34.60	34.20	34.25	1647517
2012-06-08	34.17	34.58	33.77	34.58	1268833
2012-06-11	35.05	35.16	34.04	34.07	1310730
2012-06-12	34.29	34.68	33.95	34.65	1230213
2012-06-13	34.47	34.55	33.53	33.63	1786627
2012-06-14	33.75	34.19	33.57	33.83	1335855
2012-06-15	33.99	34.43	33.73	34.28	1261345
2012-06-18	34.06	34.59	33.91	34.55	965074
2012-06-19	34.75	35.20	34.59	34.99	893755
2012-06-20	34.94	35.03	34.51	34.67	939739
2012-06-21	34.67	34.81	33.53	33.62	1114392
2012-06-22	33.49	33.75	33.29	33.54	1706640
2012-06-25	33.08	33.13	32.48	32.71	1840758
2012-06-26	32.73	33.11	32.38	32.98	2050435
2012-06-27	32.83	33.20	32.83	32.90	1081003
2012-06-28	32.54	32.63	31.59	32.03	2320641
2012-06-29	32.70	33.27	32.65	33.27	1490257
2012-07-02	33.32	33.67	33.01	33.51	1113953
2012-07-03	33.53	34.19	33.51	34.12	731977
2012-07-05	33.87	34.52	33.79	34.38	924176
2012-07-06	34.01	34.16	33.53	33.91	923394
2012-07-09	33.79	33.95	33.33	33.66	788623
2012-07-10	33.84	34.00	33.09	33.33	1123672
2012-07-11	33.34	33.48	32.83	33.07	1053427
2012-07-12	32.90	32.99	32.30	32.73	1165660
2012-07-13	32.93	33.53	32.83	33.25	1354646
2012-07-16	33.09	33.35	32.85	33.21	918937
2012-07-17	33.41	33.54	32.98	33.33	735237
2012-07-18	33.19	34.23	33.18	34.12	897343
2012-07-19	34.31	34.51	34.11	34.24	602019
2012-07-20	33.89	34.21	33.79	33.79	574626
2012-07-23	33.13	33.65	33.00	33.32	993327
2012-07-24	32.16	32.87	29.86	31.49	5295384
2012-07-25	31.65	32.10	31.00	31.09	2109504
2012-07-26	31.50	31.95	30.73	30.74	2798567
2012-07-27	31.02	31.95	30.78	31.69	1438234
2012-07-30	31.76	31.80	30.94	31.03	1344648
2012-07-31	30.94	31.24	30.73	31.00	1277950
2012-08-01	31.25	31.38	30.53	30.56	1159092
2012-08-02	30.35	30.71	30.21	30.40	858174
2012-08-03	30.97	31.38	30.81	31.17	864215
2012-08-06	31.36	31.62	31.31	31.42	909082
2012-08-07	31.69	32.41	31.47	32.20	1551039
2012-08-08	31.99	32.33	31.75	32.25	1382335
2012-08-09	32.31	32.51	32.07	32.21	897620
2012-08-10	32.00	32.59	31.86	32.55	820903
2012-08-13	32.42	32.62	32.17	32.58	771714
2012-08-14	32.82	33.05	32.59	32.71	648506
2012-08-15	32.62	33.15	32.56	33.12	971908
2012-08-16	33.20	33.75	33.01	33.69	930761
2012-08-17	33.75	34.16	33.67	34.10	894046
2012-08-20	33.95	34.20	33.80	34.17	1420148
2012-08-21	34.20	34.69	34.13	34.47	1311368
2012-08-22	34.30	34.52	34.19	34.35	902071
2012-08-23	34.24	34.50	34.17	34.26	835387
2012-08-24	34.17	34.67	34.05	34.46	901634
2012-08-27	34.49	34.68	34.38	34.58	1054960
2012-08-28	34.42	34.64	34.11	34.41	1105017
2012-08-29	34.41	34.63	34.34	34.50	1086064
2012-08-30	34.32	34.42	33.94	34.19	963899
2012-08-31	34.43	34.75	33.90	34.31	1159881
2012-09-04	34.39	34.64	33.83	34.50	1207153
2012-09-05	34.56	34.58	33.97	34.11	1311156
2012-09-06	34.46	35.23	34.38	35.23	1348957
2012-09-07	35.39	35.71	35.20	35.48	1408656
2012-09-10	35.38	35.66	35.26	35.48	674785
2012-09-11	35.45	35.68	35.14	35.22	914562
2012-09-12	35.32	35.54	35.14	35.45	801824
2012-09-13	35.46	35.73	34.99	35.53	507496
2012-09-14	35.75	36.19	35.66	36.14	1399328
2012-09-17	36.14	36.14	35.74	35.85	879728
2012-09-18	35.74	35.98	35.65	35.88	1299327
2012-09-19	35.81	36.14	35.75	36.05	680535
2012-09-20	35.85	36.23	35.74	36.22	679001
2012-09-21	36.44	36.56	36.11	36.24	1649044
2012-09-24	35.94	36.00	35.42	35.47	1198301
2012-09-25	35.67	36.04	35.29	35.34	1709649
2012-09-26	35.42	35.51	35.08	35.28	1134742
2012-09-27	35.43	35.78	35.19	35.78	869742
2012-09-28	35.56	35.70	35.41	35.45	2193407
2012-10-01	35.47	35.50	34.39	34.73	2597029
2012-10-02	34.80	34.86	34.13	34.57	1337757
2012-10-03	34.64	34.70	33.75	33.99	1819241
2012-10-04	34.00	35.54	33.78	35.52	2377782
2012-10-05	35.69	35.84	35.00	35.09	1790251
2012-10-08	34.97	35.26	34.80	35.19	995981
2012-10-09	35.14	35.19	34.54	34.82	964016
2012-10-10	34.76	34.80	34.43	34.63	811762
2012-10-11	34.99	35.03	34.46	34.58	763508
2012-10-12	34.44	34.49	33.97	34.11	936295
2012-10-15	34.22	34.86	34.09	34.82	674080
2012-10-16	34.98	35.48	34.93	35.44	789933
2012-10-17	35.44	35.67	35.34	35.55	863185
2012-10-18	35.47	35.55	35.13	35.37	1515277
2012-10-19	35.22	35.25	33.96	34.04	1621055
2012-10-22	33.98	34.30	33.59	33.95	1320470
2012-10-23	33.64	34.70	32.67	34.64	1603465
2012-10-24	34.84	35.34	34.75	35.29	1378706
2012-10-25	35.38	35.65	35.27	35.50	933824
2012-10-26	35.55	35.91	35.50	35.82	1049166
2012-10-31	35.75	36.00	35.19	35.55	1286993
2012-11-01	35.55	37.34	35.44	37.11	1910716
2012-11-02	37.31	37.31	36.53	36.60	1150401
2012-11-05	36.60	36.74	36.30	36.66	1161214
2012-11-06	36.81	36.84	36.49	36.58	1120900
2012-11-07	35.95	36.44	35.68	36.10	1087052
2012-11-08	36.06	36.36	36.00	36.01	1317459
2012-11-09	35.80	36.29	35.80	36.04	868526
2012-11-12	36.14	36.27	36.02	36.06	347980
2012-11-13	35.81	36.30	35.76	36.01	579854
2012-11-14	36.03	36.31	35.42	35.59	1328546
2012-11-15	35.45	35.74	34.85	35.02	998708
2012-11-16	35.02	35.31	34.66	35.25	876098
2012-11-19	35.59	36.32	35.42	36.31	1028775
2012-11-20	36.28	36.80	35.90	36.75	1229982
2012-11-21	36.79	36.91	36.55	36.73	546638
2012-11-23	36.96	37.39	36.84	37.26	356773
2012-11-26	36.89	37.40	36.65	37.25	806531
2012-11-27	37.11	37.19	36.62	36.65	926934
2012-11-28	36.40	37.05	36.36	37.05	724113
2012-11-29	37.25	37.27	36.72	37.15	767891
2012-11-30	37.23	37.38	36.95	37.33	1039856
2012-12-03	37.50	37.68	37.15	37.33	1026174
2012-12-04	37.27	37.52	37.00	37.29	774412
2012-12-05	37.36	37.85	37.11	37.71	974785
2012-12-06	37.74	37.76	37.40	37.54	1016508
2012-12-07	37.62	37.73	37.11	37.73	735754
2012-12-10	37.85	38.09	37.66	38.02	1015769
2012-12-11	38.21	38.21	37.52	37.52	1255070
2012-12-12	37.71	38.00	37.61	37.75	914393
2012-12-13	37.74	37.93	37.43	37.47	978512
2012-12-14	37.38	37.49	37.18	37.32	896391
2012-12-17	37.21	37.46	36.94	37.44	940769
2012-12-18	37.55	37.91	37.45	37.73	1129780
2012-12-19	37.83	38.00	37.47	37.54	1528966
2012-12-20	37.62	37.73	37.30	37.65	847601
2012-12-21	36.93	37.50	36.92	37.34	1438390
2012-12-24	37.20	37.50	37.08	37.45	251347
2012-12-26	37.45	37.57	36.95	36.97	600430
2012-12-27	36.97	37.47	36.79	37.31	752707
2012-12-28	37.06	37.45	37.04	37.08	601447
2012-12-31	36.98	37.62	36.86	37.57	885578
2013-01-02	38.42	38.79	38.00	38.65	1260422
2013-01-03	38.60	38.85	38.33	38.47	851277
2013-01-04	38.62	38.97	38.37	38.92	969300
2013-01-07	38.75	38.81	38.41	38.59	862306
2013-01-08	38.45	38.83	38.20	38.54	847011
2013-01-09	38.59	38.88	38.46	38.75	541552
2013-01-10	38.78	38.90	38.28	38.79	1247866
2013-01-11	38.79	38.97	38.60	38.77	1207393
2013-01-14	38.76	38.98	38.52	38.60	607608
2013-01-15	38.32	38.62	38.24	38.53	872081
2013-01-16	38.52	38.73	38.31	38.50	1069177
2013-01-17	38.69	39.19	38.54	39.15	916666
2013-01-18	39.10	39.39	38.86	39.36	546322
2013-01-22	39.36	39.92	39.33	39.83	1215413
2013-01-23	39.67	39.89	39.61	39.70	825086
2013-01-24	39.67	41.22	39.48	41.10	2566102
2013-01-25	41.46	41.55	40.73	41.07	1856159
2013-01-28	41.24	41.33	40.82	40.99	894666
2013-01-29	40.91	41.29	40.83	41.29	939797
2013-01-30	41.29	41.30	40.85	40.92	776515
2013-01-31	40.82	41.03	40.63	40.99	937904
2013-02-01	41.17	41.61	41.02	41.47	777672
2013-02-04	41.15	41.26	40.64	40.78	1012941
2013-02-05	40.94	40.94	40.73	40.90	971958
2013-02-06	40.77	41.43	40.69	41.36	559059
2013-02-07	41.45	41.45	40.68	41.14	638953
2013-02-08	41.22	41.57	41.01	41.46	315562
2013-02-11	41.37	41.52	40.93	41.51	773702
2013-02-12	41.51	41.98	41.31	41.82	794051
2013-02-13	41.87	42.04	41.69	42.00	669581
2013-02-14	41.81	42.01	41.77	41.91	332685
2013-02-15	41.83	42.06	41.76	41.91	504369
2013-02-19	41.99	42.45	41.91	42.43	936694
2013-02-20	42.39	42.43	41.68	41.70	674784
2013-02-21	41.69	41.95	41.45	41.49	1037280
2013-02-22	41.63	42.30	41.63	42.24	974760
2013-02-25	42.34	42.39	41.04	41.04	871559
2013-02-26	41.12	41.61	41.04	41.49	919167
2013-02-27	41.37	42.20	40.69	41.99	1276297
2013-02-28	41.98	42.45	41.81	41.83	1057332
2013-03-01	41.67	41.79	41.01	41.49	1552919
2013-03-04	41.46	41.78	41.23	41.70	669119
2013-03-05	41.95	42.53	41.95	42.22	657773
2013-03-06	42.06	42.61	42.06	42.21	690739
2013-03-07	42.29	42.42	41.90	42.05	877630
2013-03-08	42.25	42.47	41.89	42.42	1097538
2013-03-11	42.35	42.50	42.16	42.44	716996
2013-03-12	42.41	42.44	42.09	42.33	639347
2013-03-13	42.35	42.56	42.10	42.56	766582
2013-03-14	42.62	42.79	42.48	42.78	662930
2013-03-15	42.60	42.89	42.60	42.81	966714
2013-03-18	42.32	42.89	42.21	42.61	844100
2013-03-19	42.79	43.04	42.32	42.76	573656
2013-03-20	42.97	43.15	42.68	42.86	590944
2013-03-21	42.60	42.71	42.19	42.30	543683
2013-03-22	42.50	42.76	42.21	42.75	624763
2013-03-25	42.78	42.79	42.19	42.39	589459
2013-03-26	42.51	42.70	42.19	42.69	619970
2013-03-27	42.38	42.90	42.06	42.80	422696
2013-03-28	42.69	43.46	42.63	43.36	801620
2013-04-01	43.32	43.32	42.49	42.56	717455
2013-04-02	42.84	42.86	42.05	42.20	850219
2013-04-03	42.27	42.32	41.23	41.40	1131026
2013-04-04	41.48	41.74	41.28	41.44	780249
2013-04-05	40.96	41.03	40.42	40.99	920110
2013-04-08	40.95	41.00	40.40	40.91	863792
2013-04-09	40.98	41.05	40.53	40.77	1191946
2013-04-10	41.01	41.92	40.93	41.74	968822
2013-04-11	41.64	41.68	41.04	41.19	1428548
2013-04-12	41.10	41.42	40.86	40.95	811161
2013-04-15	40.70	40.76	39.59	39.75	2839256
2013-04-16	40.15	40.70	39.98	40.69	1972590
2013-04-17	40.29	40.52	39.85	40.26	1237845
2013-04-18	40.25	40.37	39.64	39.90	1085240
2013-04-19	39.95	40.41	39.54	40.20	886140
2013-04-22	40.20	40.46	39.80	40.33	800504
2013-04-23	40.50	40.85	40.29	40.82	1530013
2013-04-24	40.93	41.20	40.66	41.15	703479
2013-04-25	41.20	41.36	40.63	40.94	1130774
2013-04-26	40.90	40.90	40.35	40.54	1160294
2013-04-29	40.79	40.80	40.45	40.55	1508957
2013-04-30	40.63	40.72	40.36	40.71	1644982
2013-05-01	40.40	40.72	39.82	39.82	1108470
2013-05-02	40.04	40.46	39.95	40.08	1270594
2013-05-03	40.56	41.12	40.43	40.87	1205597
2013-05-06	40.77	40.99	40.62	40.85	633003
2013-05-07	40.96	41.27	40.86	41.19	679280
2013-05-08	41.59	41.88	41.54	41.74	1266035
2013-05-09	41.74	42.00	41.63	41.79	789052
2013-05-10	41.79	41.95	41.47	41.84	1067131
2013-05-13	41.68	41.99	41.45	41.80	819974
2013-05-14	41.79	42.75	41.79	42.69	923973
2013-05-15	42.61	43.04	42.57	42.93	932837
2013-05-16	42.88	43.21	42.65	42.72	862077
2013-05-17	42.83	43.50	42.83	43.36	811101
2013-05-20	43.16	43.84	43.16	43.50	703007
2013-05-21	43.46	43.94	43.24	43.69	1102827
2013-05-22	43.64	43.88	43.03	43.26	1254662
2013-05-23	42.90	43.19	42.68	43.11	993784
2013-05-24	42.77	43.02	42.51	42.93	615793
2013-05-28	43.43	43.79	43.16	43.39	736154
2013-05-29	43.00	43.30	42.74	42.94	887864
2013-05-30	43.08	43.71	43.03	43.50	880825
2013-05-31	43.33	43.98	43.13	43.15	1055024
2013-06-03	43.27	43.51	42.79	43.34	1028939
2013-06-04	43.30	43.61	42.84	42.97	1177208
2013-06-05	42.82	43.15	42.40	42.67	2091920
2013-06-06	42.59	42.99	42.26	42.54	1418900
2013-06-07	42.80	43.26	42.61	43.10	661177
2013-06-10	43.20	43.32	42.66	42.93	677976
2013-06-11	42.17	42.86	41.99	42.54	1171549
2013-06-12	42.77	42.89	42.19	42.22	841328
2013-06-13	42.25	42.85	41.97	42.73	975588
2013-06-14	42.60	42.78	42.24	42.76	1042263
2013-06-17	43.21	43.21	41.68	41.90	1895145
2013-06-18	41.99	42.45	41.84	42.36	1347581
2013-06-19	42.25	42.66	41.82	41.83	956230
2013-06-20	41.44	41.44	40.62	40.66	758046
2013-06-21	40.70	40.87	40.07	40.38	1243238
2013-06-24	39.81	40.73	39.46	40.42	1427755
2013-06-25	40.74	41.08	40.39	40.88	1126836
2013-06-26	41.18	41.36	40.94	41.07	1204445
2013-06-27	41.44	42.06	41.33	42.00	709312
2013-06-28	42.00	42.49	41.70	42.30	1933696
2013-07-01	42.44	43.46	42.44	43.22	1449675
2013-07-02	43.24	43.91	43.17	43.26	1774724
2013-07-03	43.13	43.67	43.00	43.45	761186
2013-07-05	43.65	44.17	43.60	44.15	878872
2013-07-08	44.32	44.61	44.10	44.23	910020
2013-07-09	44.50	44.68	44.26	44.54	814702
2013-07-10	44.46	44.80	44.28	44.54	926704
2013-07-11	44.85	45.15	44.72	44.91	1185208
2013-07-12	44.94	45.36	44.75	45.33	733318
2013-07-15	45.30	45.56	45.19	45.41	729539
2013-07-16	45.49	45.55	45.02	45.13	640898
2013-07-17	45.34	45.59	45.19	45.27	756000
2013-07-18	45.35	45.78	45.33	45.75	482196
2013-07-19	45.73	45.95	45.61	45.81	469436
2013-07-22	45.80	46.32	45.75	46.05	552069
2013-07-23	46.14	46.27	45.91	45.94	625516
2013-07-24	46.19	46.28	45.60	45.78	498079
2013-07-25	45.67	45.82	45.49	45.64	830066
2013-07-26	45.38	46.00	45.38	45.76	1128015
2013-07-29	45.68	45.96	45.54	45.73	598323
2013-07-30	45.96	46.17	45.75	46.05	526808
2013-07-31	46.19	46.77	46.19	46.28	1102147
2013-08-01	46.74	47.85	46.71	47.70	1962128
2013-08-02	47.38	47.84	47.28	47.78	880397
2013-08-05	47.60	48.01	47.54	47.80	981240
2013-08-06	47.65	47.97	47.00	47.15	1718859
2013-08-07	45.64	46.39	43.87	45.55	2997551
2013-08-08	45.50	46.01	45.35	45.74	727267
2013-08-09	45.76	45.91	45.34	45.42	995800
2013-08-12	45.17	46.04	45.17	45.76	576456
2013-08-13	45.90	45.90	45.42	45.73	527525
2013-08-14	45.76	45.83	44.96	44.98	954049
2013-08-15	44.59	44.60	43.60	43.70	1460461
2013-08-16	43.70	44.14	43.31	43.43	1671440
2013-08-19	43.46	44.04	43.44	43.79	1031573
2013-08-20	43.85	44.29	43.64	44.13	777176
2013-08-21	43.93	44.24	43.74	43.78	796749
2013-08-22	43.95	44.33	43.77	44.23	457796
2013-08-23	44.38	44.45	44.11	44.25	883151
2013-08-26	44.39	44.66	44.22	44.37	593635
2013-08-27	44.13	44.15	43.27	43.27	998913
2013-08-28	43.28	43.61	43.10	43.45	538903
2013-08-29	43.32	43.66	43.32	43.48	844722
2013-08-30	43.49	43.52	42.84	42.92	1185233
2013-09-03	43.51	43.62	42.23	42.60	2120981
2013-09-04	42.65	43.48	42.48	43.37	1503666
2013-09-05	43.47	44.03	43.34	43.86	669858
2013-09-06	43.88	44.28	43.39	43.98	884079
2013-09-09	44.18	44.31	43.87	43.90	1683860
2013-09-10	44.23	44.43	44.06	44.31	1587326
2013-09-11	44.32	44.49	44.09	44.49	1178057
2013-09-12	45.60	47.00	45.17	45.57	4201972
2013-09-13	45.89	45.93	44.88	45.14	2075715
2013-09-16	45.62	45.89	45.13	45.32	1073396
2013-09-17	45.26	45.47	45.11	45.47	1703726
2013-09-18	45.36	45.95	45.19	45.78	1469076
2013-09-19	45.94	46.49	45.83	46.02	1729341
2013-09-20	46.27	46.52	45.46	46.00	27224306
2013-09-23	45.85	46.19	45.81	46.03	3233517
2013-09-24	45.97	46.41	45.89	46.22	2640149
2013-09-25	46.25	46.61	46.02	46.17	2892872
2013-09-26	46.21	46.35	45.82	46.21	1758423
2013-09-27	45.88	45.99	45.59	45.64	1386678
2013-09-30	45.15	46.10	45.15	46.02	1671540
2013-10-01	46.13	46.38	45.43	45.69	1806783
2013-10-02	45.58	45.58	44.97	45.44	1169029
2013-10-03	45.20	45.42	44.44	44.83	1570873
2013-10-04	44.84	45.23	44.67	44.98	1329022
2013-10-07	44.48	44.98	44.39	44.74	894849
2013-10-08	44.69	44.91	43.91	43.93	1577661
2013-10-09	43.95	44.16	43.40	43.71	1881275
2013-10-10	44.25	45.15	44.14	45.09	1068731
2013-10-11	45.09	45.56	45.01	45.43	830109
2013-10-14	45.11	45.71	44.99	45.61	723117
2013-10-15	45.43	45.59	44.83	44.93	738636
2013-10-16	45.19	45.35	44.93	45.14	895974
2013-10-17	45.05	45.71	45.00	45.66	854891
2013-10-18	45.92	46.36	45.92	46.07	1584886
2013-10-21	46.21	46.53	46.19	46.31	1147504
2013-10-22	46.39	46.97	46.39	46.87	1026124
2013-10-23	46.78	46.99	46.40	46.72	871636
2013-10-24	46.76	47.00	46.67	46.68	768428
2013-10-25	46.69	47.25	46.69	47.09	1865156
2013-10-28	47.01	47.12	45.98	46.12	1927600
2013-10-29	47.80	62.05	47.07	47.82	2185959
2013-10-30	48.19	48.40	47.42	47.62	1270624
2013-10-31	47.66	48.11	47.33	47.83	931487
2013-11-01	47.85	47.94	47.41	47.80	960675
2013-11-04	47.93	48.20	47.72	48.03	945679
2013-11-05	47.76	48.06	47.34	47.91	767274
2013-11-06	48.00	48.65	47.90	48.38	1012861
2013-11-07	48.61	49.03	47.92	47.94	2126753
2013-11-08	47.99	48.55	47.83	48.53	878328
2013-11-11	48.61	48.74	48.26	48.65	684618
2013-11-12	48.52	48.72	48.34	48.71	1044827
2013-11-13	48.43	49.08	48.39	49.07	916994
2013-11-14	49.12	49.31	48.83	49.10	574886
2013-11-15	49.07	49.32	48.98	49.25	822202
2013-11-18	49.56	49.60	48.88	49.03	913701
2013-11-19	49.04	49.11	48.42	48.60	953814
2013-11-20	48.81	48.83	48.33	48.45	1019778
2013-11-21	48.66	49.35	48.45	49.33	563549
2013-11-22	49.50	49.77	49.27	49.75	911372
2013-11-25	49.83	49.96	49.32	49.44	1006981
2013-11-26	49.55	49.91	49.37	49.38	1082590
2013-11-27	49.43	49.58	49.27	49.49	499195
2013-11-29	49.51	49.70	49.11	49.22	609214
2013-12-02	49.16	49.35	48.76	48.84	784266
2013-12-03	48.59	48.90	48.51	48.72	861257
2013-12-04	48.48	49.33	48.13	49.13	863736
2013-12-05	48.85	49.18	48.77	48.90	658299
2013-12-06	49.34	49.51	49.11	49.48	871531
2013-12-09	49.68	49.79	49.29	49.38	1039564
2013-12-10	49.23	49.56	49.10	49.16	811534
2013-12-11	49.13	49.25	48.57	48.61	1031059
2013-12-12	48.54	49.01	48.39	48.98	995489
2013-12-13	48.98	49.51	48.98	49.28	1231541
2013-12-16	49.41	49.98	49.41	49.83	1359922
2013-12-17	49.80	50.29	49.56	50.12	1704025
2013-12-18	50.13	51.29	49.87	51.24	1544166
2013-12-19	51.21	51.47	51.02	51.37	929499
2013-12-20	51.50	52.35	51.44	52.03	1797322
2013-12-23	52.29	52.29	51.98	52.06	846845
2013-12-24	52.05	52.67	52.05	52.55	412757
2013-12-26	52.61	52.66	52.09	52.57	370713
2013-12-27	52.53	52.89	52.33	52.45	339797
2013-12-30	52.45	52.63	52.25	52.52	466632
2013-12-31	52.64	52.82	52.47	52.67	474858
2014-01-02	52.43	52.52	51.90	52.09	570244
2014-01-03	52.09	52.60	52.01	52.17	673242
2014-01-06	52.60	52.73	51.69	51.88	659140
2014-01-07	52.00	52.50	51.78	52.10	1032019
2014-01-08	52.14	52.25	51.64	51.98	944537
2014-01-09	52.23	52.24	51.82	52.19	909331
2014-01-10	52.25	52.55	51.88	52.53	593645
2014-01-13	52.29	52.60	51.54	51.66	605294
2014-01-14	51.74	52.25	51.40	52.24	780673
2014-01-15	52.22	52.85	52.22	52.76	654230
2014-01-16	52.69	53.16	52.52	52.60	816665
2014-01-17	52.35	52.54	51.82	52.02	1185720
2014-01-21	52.36	52.49	51.57	52.12	1039273
2014-01-22	51.93	52.32	51.79	52.09	548962
2014-01-23	51.84	51.93	51.11	51.37	725385
2014-01-24	50.82	51.17	49.62	49.63	1320360
2014-01-27	49.88	50.10	49.36	49.39	1465909
2014-01-28	49.57	50.18	49.50	49.90	1570017
2014-01-29	50.46	50.66	48.59	49.74	2043018
2014-01-30	50.22	50.36	49.81	50.06	964599
2014-01-31	49.52	49.84	49.27	49.42	841346
2014-02-03	49.60	49.72	47.63	47.66	1225934
2014-02-04	47.78	48.29	47.39	48.09	1453081
2014-02-05	47.92	48.12	47.53	47.94	1154783
2014-02-06	48.01	48.90	48.01	48.75	834931
2014-02-07	49.10	49.71	48.97	49.66	636906
2014-02-10	49.63	49.74	49.12	49.44	716979
2014-02-11	49.63	50.15	49.45	50.02	712046
2014-02-12	50.22	50.84	50.12	50.72	780789
2014-02-13	50.36	51.25	50.16	51.22	768057
2014-02-14	51.16	51.42	50.92	51.38	615866
2014-02-18	51.55	51.72	51.12	51.45	1275877
2014-02-19	51.35	51.95	51.35	51.61	1329065
2014-02-20	51.62	52.37	51.62	52.26	894735
2014-02-21	52.29	52.72	52.18	52.35	1101628
2014-02-24	52.50	53.37	52.40	52.86	725176
2014-02-25	52.79	53.47	52.72	52.89	785778
2014-02-26	53.00	53.17	52.57	52.69	836190
2014-02-27	52.67	53.03	52.57	53.00	749547
2014-02-28	53.08	53.57	52.84	53.24	569830
2014-03-03	52.77	52.96	52.18	52.61	549586
2014-03-04	53.19	53.80	53.19	53.73	641034
2014-03-05	53.81	53.99	53.57	53.62	611336
2014-03-06	53.80	53.92	53.55	53.75	473179
2014-03-07	53.93	54.40	53.77	54.15	715812
2014-03-10	53.96	54.08	53.38	53.62	709997
2014-03-11	53.66	53.76	52.75	52.97	515772
2014-03-12	52.53	53.26	52.12	53.23	804298
2014-03-13	53.48	53.68	52.49	52.73	899260
2014-03-14	52.58	53.16	52.50	52.62	705482
2014-03-17	53.01	53.71	52.97	53.65	516514
2014-03-18	53.68	53.96	53.65	53.90	436655
2014-03-19	53.91	53.96	52.60	53.02	745175
2014-03-20	52.76	53.16	52.72	53.03	697030
2014-03-21	53.51	53.78	52.90	52.92	1424627
2014-03-24	53.04	53.21	52.16	52.49	570050
2014-03-25	52.82	53.14	52.41	52.68	951067
2014-03-26	52.86	53.17	51.73	51.73	903125
2014-03-27	51.59	51.82	51.18	51.32	738140
2014-03-28	51.29	51.68	51.18	51.33	1029870
2014-03-31	51.76	51.89	51.21	51.49	1419797
2014-04-01	51.72	52.52	51.43	52.51	926883
2014-04-02	52.51	53.09	52.49	52.84	732370
2014-04-03	53.00	53.06	52.34	52.69	733186
2014-04-04	53.00	53.00	51.39	51.40	828923
2014-04-07	51.29	51.30	50.35	50.49	975724
2014-04-08	50.45	50.97	50.06	50.63	1097002
2014-04-09	50.90	51.07	50.51	50.77	1278752
2014-04-10	50.81	51.16	49.65	49.70	980810
2014-04-11	49.58	50.60	49.50	50.32	1609767
2014-04-14	50.89	51.23	50.08	50.56	1055588
2014-04-15	50.75	50.99	49.77	50.76	857975
2014-04-16	51.23	51.68	51.05	51.59	820007
2014-04-17	51.69	52.26	51.53	52.03	826977
2014-04-21	52.08	52.15	51.68	51.96	473577
2014-04-22	51.92	52.31	51.79	52.02	601627
2014-04-23	52.04	52.28	51.67	51.79	581534
2014-04-24	51.98	52.17	51.32	51.92	496101
2014-04-25	51.87	51.87	51.04	51.49	860839
2014-04-28	51.60	51.93	50.96	51.78	1243713
2014-04-29	52.17	52.44	51.82	52.26	1038310
2014-04-30	52.25	52.77	51.72	52.72	1188781
2014-05-01	52.55	53.27	52.45	52.75	1190981
2014-05-02	52.64	53.33	52.56	52.70	796794
2014-05-05	52.43	53.03	52.08	52.95	969720
2014-05-06	53.03	53.53	52.26	52.51	1153659
2014-05-07	52.56	53.09	52.23	53.02	1118766
2014-05-08	52.95	53.71	52.92	53.13	969713
2014-05-09	53.13	53.20	52.69	52.97	739778
2014-05-12	53.13	53.64	53.08	53.61	804963
2014-05-13	53.74	53.91	53.33	53.35	455372
2014-05-14	53.13	53.44	52.66	52.79	648162
2014-05-15	52.59	52.76	51.67	52.32	636446
2014-05-16	52.30	52.83	52.11	52.73	899067
2014-05-19	52.57	52.86	52.44	52.65	686118
2014-05-20	52.63	52.74	51.40	51.63	798139
2014-05-21	51.84	52.22	51.72	52.15	408932
2014-05-22	52.15	52.64	52.15	52.36	532787
2014-05-23	52.51	52.76	52.20	52.49	787392
2014-05-27	52.92	52.93	52.59	52.76	497065
2014-05-28	52.90	53.22	52.78	52.84	759173
2014-05-29	52.86	53.08	52.55	53.06	509820
2014-05-30	53.33	53.33	52.75	53.08	564845
2014-06-02	53.06	53.17	52.60	52.94	761999
2014-06-03	52.90	53.12	52.75	52.96	777007
2014-06-04	52.78	52.98	52.62	52.85	717718
2014-06-05	52.92	53.42	52.62	53.27	696727
2014-06-06	53.42	53.80	53.30	53.80	566873
2014-06-09	53.68	54.50	53.65	54.20	906915
2014-06-10	54.03	54.27	53.86	54.09	587585
2014-06-11	53.77	54.01	53.70	53.80	566654
2014-06-12	53.65	53.86	53.08	53.25	458454
2014-06-13	53.27	53.45	52.97	53.27	468782
2014-06-16	53.10	53.36	52.83	53.03	617464
2014-06-17	52.81	53.32	52.77	53.27	512512
2014-06-18	53.29	53.50	52.84	53.45	747687
2014-06-19	53.52	53.59	53.01	53.53	623123
2014-06-20	53.96	54.15	53.50	54.08	1245034
2014-06-23	54.07	54.24	53.70	53.72	345688
2014-06-24	53.69	54.22	53.20	53.23	675747
2014-06-25	52.97	53.45	52.96	53.27	487325
2014-06-26	53.24	53.34	52.51	52.82	763176
2014-06-27	52.74	53.22	52.60	52.92	765979
2014-06-30	52.78	52.97	52.24	52.28	2010412
2014-07-01	52.51	52.91	52.23	52.79	2705053
2014-07-02	52.62	52.77	52.27	52.56	1009599
2014-07-03	52.82	53.27	52.61	53.14	410138
2014-07-07	53.04	53.06	52.69	52.76	595378
2014-07-08	52.66	52.75	52.30	52.62	622752
2014-07-09	52.71	52.92	52.34	52.52	699172
2014-07-10	52.15	52.33	51.94	52.17	607986
2014-07-11	52.23	52.43	51.82	52.24	786463
2014-07-14	52.64	52.81	52.39	52.55	676340
2014-07-15	52.66	52.98	52.55	52.86	1164388
2014-07-16	53.00	53.15	52.66	52.85	626856
2014-07-17	52.55	52.65	51.60	51.67	877713
2014-07-18	51.77	52.15	51.68	52.13	678955
2014-07-21	51.88	52.20	51.71	51.96	481314
2014-07-22	52.24	52.40	52.05	52.16	685437
2014-07-23	52.25	52.25	51.81	51.88	408022
2014-07-24	51.96	52.13	51.61	51.78	513405
2014-07-25	51.68	51.76	51.23	51.55	484721
2014-07-28	51.52	51.63	50.89	51.44	616290
2014-07-29	51.37	51.54	50.72	50.74	1090088
2014-07-30	50.86	50.99	49.90	50.18	1587432
2014-07-31	49.82	50.01	48.60	48.69	1831363
2014-08-01	48.57	48.78	47.95	48.54	1775338
2014-08-04	48.74	49.25	48.41	49.11	1349321
2014-08-05	50.80	51.60	50.16	50.97	3538043
2014-08-06	50.66	51.04	50.41	50.85	1383941
2014-08-07	51.17	51.26	50.44	50.49	1113964
2014-08-08	50.77	51.74	50.58	51.69	1196136
2014-08-11	51.76	51.91	51.28	51.43	977942
2014-08-12	51.21	51.65	51.00	51.28	767217
2014-08-13	51.56	51.63	51.34	51.59	1042590
2014-08-14	51.66	51.76	51.48	51.53	886960
2014-08-15	51.78	51.83	50.98	51.41	562786
2014-08-18	51.80	52.39	51.71	52.39	795523
2014-08-19	52.38	52.71	52.22	52.69	614415
2014-08-20	52.74	53.24	52.66	53.15	802471
2014-08-21	53.17	53.22	52.80	53.12	489603
2014-08-22	53.06	53.13	52.71	52.95	483896
2014-08-25	53.18	53.27	52.95	53.18	383792
2014-08-26	53.11	53.20	52.90	52.92	378810
2014-08-27	52.97	53.08	52.57	52.83	565479
2014-08-28	52.55	53.00	52.32	52.97	546001
2014-08-29	53.15	53.20	52.86	52.94	569886
2014-09-02	53.13	53.34	52.67	52.87	792700
2014-09-03	53.14	53.33	52.64	52.78	779037
2014-09-04	52.97	53.44	52.70	52.90	618949
2014-09-05	52.76	53.27	52.45	53.15	1330685
2014-09-08	53.19	53.49	52.87	53.02	521032
2014-09-09	52.92	53.01	52.39	52.42	526279
2014-09-10	52.44	52.94	52.41	52.78	454507
2014-09-11	52.58	52.80	52.40	52.68	331522
2014-09-12	52.47	52.51	51.97	52.10	480692
2014-09-15	52.00	52.08	51.63	51.77	531721
2014-09-16	51.77	51.88	51.51	51.72	674593
2014-09-17	51.88	52.16	51.54	51.78	993864
2014-09-18	51.97	52.13	51.77	51.95	1060190
2014-09-19	52.26	52.49	52.00	52.16	1144801
2014-09-22	52.02	52.03	51.25	51.45	780145
2014-09-23	51.41	51.54	50.72	50.76	1000198
2014-09-24	50.78	51.37	50.55	51.33	1004744
2014-09-25	51.09	51.19	50.40	50.58	692519
2014-09-26	50.64	52.05	50.58	52.01	1586986
2014-09-29	51.39	51.42	50.80	50.98	1772021
2014-09-30	50.87	51.07	50.18	50.21	1213717
2014-10-01	49.98	50.13	49.27	49.33	2408185
2014-10-02	49.25	49.50	48.64	49.29	1378396
2014-10-03	49.67	50.22	49.48	50.09	1080432
2014-10-06	50.18	50.46	50.02	50.18	859751
2014-10-07	49.57	49.67	48.50	48.51	1047319
2014-10-08	48.45	49.52	48.02	49.52	1287214
2014-10-09	49.37	49.45	48.38	48.40	1180819
2014-10-10	48.48	48.48	47.41	47.41	1590420
2014-10-13	47.48	47.57	46.24	46.30	1538876
2014-10-14	46.63	46.98	45.90	46.12	2169519
2014-10-15	45.54	46.86	45.12	46.63	2044322
2014-10-16	45.75	47.59	45.75	47.41	1451163
2014-10-17	47.99	48.96	47.91	48.83	1929466
2014-10-20	48.71	49.30	48.32	49.27	1447958
2014-10-21	49.81	50.52	49.67	50.47	1355206
2014-10-22	50.57	50.61	49.62	49.65	1716020
2014-10-23	50.36	51.04	50.10	50.83	902731
2014-10-24	50.78	51.39	50.45	51.33	986439
2014-10-27	51.02	51.33	50.59	51.28	1200629
2014-10-28	50.17	51.61	50.07	51.58	1488644
2014-10-29	51.54	51.72	50.36	50.87	1006334
2014-10-30	50.60	51.52	50.60	51.23	869538
2014-10-31	51.99	52.15	51.41	52.15	1595889
2014-11-03	52.13	52.40	51.46	51.99	1139669
2014-11-04	52.00	52.00	51.26	51.32	838591
2014-11-05	51.71	51.78	51.24	51.39	1106746
2014-11-06	51.64	52.18	51.24	52.17	1328936
2014-11-07	51.96	52.09	51.68	52.01	1463360
2014-11-10	52.00	52.36	51.82	52.22	1201388
2014-11-11	52.35	52.38	51.97	52.31	985203
2014-11-12	51.95	52.34	51.84	52.22	1830545
2014-11-13	48.50	51.17	46.92	50.63	5800583
2014-11-14	50.02	51.86	49.99	51.70	2331111
2014-11-17	51.31	51.56	50.59	51.06	1771874
2014-11-18	51.00	51.61	50.59	50.71	2650888
2014-11-19	50.69	51.11	50.30	51.00	942195
2014-11-20	50.76	51.22	50.63	50.92	695060
2014-11-21	51.68	51.87	51.30	51.63	780999
2014-11-24	51.68	51.95	51.45	51.68	950817
2014-11-25	51.95	52.21	51.75	51.94	1012008
2014-11-26	51.98	52.00	51.50	51.70	1292764
2014-11-28	51.27	51.43	50.81	50.96	727858
2014-12-01	50.71	51.09	50.39	50.65	1324362
2014-12-02	50.71	51.21	50.53	51.08	741360
2014-12-03	51.23	52.21	50.74	51.90	929646
2014-12-04	51.72	51.96	51.50	51.74	687256
2014-12-05	51.77	51.85	51.37	51.52	888127
2014-12-08	51.51	51.63	50.74	50.99	780788
2014-12-09	50.44	51.11	50.39	51.07	655117
2014-12-10	50.71	50.79	49.48	49.72	1208809
2014-12-11	49.92	50.39	49.52	49.64	820534
2014-12-12	49.57	49.76	48.51	48.59	1894936
2014-12-15	48.97	49.07	48.37	48.66	1197262
2014-12-16	48.50	49.65	48.49	48.73	1365324
2014-12-17	48.79	50.25	48.53	50.11	1541696
2014-12-18	50.81	52.32	50.48	52.29	2425783
2014-12-19	52.39	52.98	52.23	52.36	2938274
2014-12-22	52.37	53.26	52.25	53.14	1180632
2014-12-23	53.29	53.85	53.15	53.79	1243836
2014-12-24	53.77	54.16	53.52	53.98	606374
2014-12-26	54.12	54.25	53.90	53.98	453646
2014-12-29	53.72	54.15	53.48	53.92	984505
2014-12-30	53.68	53.72	53.26	53.28	589005
2014-12-31	53.54	53.77	52.58	52.63	753197
2015-01-02	52.76	52.87	51.93	52.62	651703
2015-01-05	52.02	52.16	50.86	51.04	867428
2015-01-06	51.04	51.12	49.66	50.06	1419267
2015-01-07	50.49	50.62	50.04	50.21	1207080
2015-01-08	50.64	51.46	50.54	51.45	1590272
2015-01-09	51.60	51.72	50.96	50.99	1090195
2015-01-12	50.91	50.93	49.60	49.72	1501264
2015-01-13	49.99	50.44	49.10	49.72	1149334
2015-01-14	48.99	49.43	48.50	49.10	1028691
2015-01-15	49.37	49.47	48.29	48.33	1153025
2015-01-16	48.13	48.60	47.86	48.56	2000940
2015-01-20	48.81	48.97	48.08	48.46	1355673
2015-01-21	48.30	49.25	48.27	49.15	953434
2015-01-22	49.23	49.58	48.64	49.29	1048849
2015-01-23	49.12	49.32	48.61	48.83	1027732
2015-01-26	48.90	49.62	48.51	49.58	1282683
2015-01-27	49.02	49.35	48.51	49.00	1421781
2015-01-28	49.47	50.20	48.64	48.75	2427121
2015-01-29	48.72	49.31	48.06	49.14	1538542
2015-01-30	48.69	49.14	47.85	47.90	1687657
2015-02-02	48.18	49.58	47.96	49.52	1589160
2015-02-03	49.84	50.78	49.84	50.45	1527013
2015-02-04	50.20	50.32	49.37	49.51	992692
2015-02-05	49.65	50.18	49.61	49.69	1169631
2015-02-06	49.73	50.14	49.43	49.61	1084138
2015-02-09	49.39	50.02	49.39	49.85	866199
2015-02-10	50.11	50.17	49.39	50.03	782177
2015-02-11	50.00	50.16	49.69	49.90	1015315
2015-02-12	50.14	50.74	50.00	50.61	974022
2015-02-13	51.09	51.46	50.90	51.41	1144604
2015-02-17	51.31	51.60	51.08	51.50	1149154
2015-02-18	51.37	51.65	51.25	51.38	554411
2015-02-19	51.18	51.68	51.18	51.26	717335
2015-02-20	51.18	51.63	50.67	51.62	940599
2015-02-23	51.59	52.42	51.50	52.41	1304836
2015-02-24	52.30	52.72	52.22	52.60	988779
2015-02-25	52.67	52.98	52.62	52.95	1289742
2015-02-26	52.88	53.31	52.68	53.27	1801870
2015-02-27	53.24	53.49	53.07	53.14	1990176
2015-03-02	53.14	53.81	52.91	53.75	1098459
2015-03-03	53.43	53.74	53.34	53.54	1182911
2015-03-04	53.28	53.29	52.73	52.86	761078
2015-03-05	52.99	53.11	52.59	52.92	1278981
2015-03-06	52.44	52.71	51.89	52.02	723738
2015-03-09	52.07	52.33	51.88	52.21	789045
2015-03-10	51.55	51.70	51.23	51.44	1124602
2015-03-11	51.44	51.57	51.16	51.46	740597
2015-03-12	51.64	52.18	51.61	52.07	590655
2015-03-13	51.91	51.99	51.50	51.91	978781
2015-03-16	52.00	53.00	51.95	52.95	1311742
2015-03-17	52.61	52.84	52.21	52.80	838354
2015-03-18	52.67	53.94	52.33	53.72	1019332
2015-03-19	53.34	53.42	52.73	53.10	773239
2015-03-20	53.25	53.85	53.21	53.80	1855850
2015-03-23	54.00	54.00	53.37	53.66	878346
2015-03-24	53.57	53.79	53.21	53.21	680883
2015-03-25	53.37	53.46	51.98	52.00	1569076
2015-03-26	51.75	52.00	51.55	51.85	1938692
2015-03-27	51.73	51.96	51.49	51.81	1332062
2015-03-30	52.04	53.04	52.01	52.97	1337159
2015-03-31	52.72	52.79	52.41	52.54	1136795
2015-04-01	52.19	52.55	52.04	52.28	1607967
2015-04-02	52.43	52.83	52.17	52.40	648744
2015-04-06	52.21	53.12	52.07	52.92	1008046
2015-04-07	52.91	53.20	52.82	53.04	1034822
2015-04-08	53.02	53.22	52.74	53.20	844473
2015-04-09	53.11	53.52	52.97	53.40	640342
2015-04-10	53.61	53.61	53.21	53.52	1043807
2015-04-13	53.43	53.63	52.82	52.89	645467
2015-04-14	52.81	53.14	52.65	52.99	957054
2015-04-15	53.18	53.50	53.07	53.31	1300550
2015-04-16	53.05	53.07	52.56	52.81	850884
2015-04-17	52.43	52.43	51.55	51.71	940713
2015-04-20	51.97	52.40	51.96	52.06	804918
2015-04-21	52.21	52.34	51.65	52.07	935982
2015-04-22	52.09	52.43	51.58	52.35	830058
2015-04-23	52.25	52.77	52.16	52.69	708611
2015-04-24	52.71	52.72	51.95	52.33	473654
2015-04-27	52.44	52.66	52.16	52.25	930250
2015-04-28	52.10	52.32	51.95	52.31	1119834
2015-04-29	51.83	52.68	51.23	52.40	1867209
2015-04-30	52.19	52.67	52.13	52.42	2227830
2015-05-01	52.60	52.84	52.30	52.73	1080649
2015-05-04	52.81	53.57	52.81	53.28	1346117
2015-05-05	53.05	53.70	52.75	52.88	1564728
2015-05-06	53.03	53.13	51.97	52.27	1255788
2015-05-07	52.17	52.60	52.00	52.29	775046
2015-05-08	52.89	53.05	52.62	52.91	762822
2015-05-11	52.84	53.03	52.67	52.87	709376
2015-05-12	52.71	53.47	52.57	53.29	1227819
2015-05-13	53.61	54.81	53.60	54.34	1997693
2015-05-14	54.67	55.35	54.43	55.22	1064180
2015-05-15	55.37	55.46	54.96	55.38	1409531
2015-05-18	55.10	55.56	55.06	55.38	1469756
2015-05-19	55.35	55.48	54.72	54.96	670335
2015-05-20	54.95	55.05	54.68	54.94	744132
2015-05-21	54.92	55.21	54.80	54.95	640881
2015-05-22	54.90	55.06	54.65	54.75	705443
2015-05-26	54.50	54.50	53.71	53.90	738029
2015-05-27	53.83	54.46	53.83	54.37	750832
2015-05-28	54.26	54.34	53.91	54.17	617872
2015-05-29	54.12	54.21	53.38	53.76	1621541
2015-06-01	53.99	53.99	53.35	53.70	683102
2015-06-02	53.49	54.34	53.22	54.04	745668
2015-06-03	54.03	54.36	53.89	54.12	738066
2015-06-04	53.79	53.81	52.99	53.30	1164334
2015-06-05	53.37	53.94	53.23	53.88	1077805
2015-06-08	53.81	54.13	53.65	53.99	1247888
2015-06-09	54.01	54.21	53.73	53.74	572048
2015-06-10	54.00	54.61	53.82	54.52	532032
2015-06-11	54.59	54.98	54.37	54.82	1097338
2015-06-12	54.59	55.29	54.42	54.76	1075093
2015-06-15	54.16	54.22	53.88	54.08	757813
2015-06-16	53.99	54.35	53.71	54.30	627789
2015-06-17	54.40	54.60	53.99	54.41	618323
2015-06-18	54.66	55.28	54.48	55.10	906165
2015-06-19	54.98	55.04	54.55	54.57	1064915
2015-06-22	54.96	55.02	54.58	54.75	643841
2015-06-23	54.90	54.90	54.43	54.69	684486
2015-06-24	54.55	54.62	53.93	54.07	863977
2015-06-25	54.08	54.15	53.66	53.80	878345
2015-06-26	54.02	55.14	53.80	55.11	2133350
2015-06-29	54.26	54.70	54.00	54.04	1843475
2015-06-30	54.77	54.96	54.28	54.78	1605321
2015-07-01	55.13	55.60	54.87	55.50	2020091
2015-07-02	55.84	56.00	55.20	55.55	1562187
2015-07-06	54.99	55.21	54.27	54.47	1179734
2015-07-07	54.47	55.00	53.98	54.83	1893476
2015-07-08	54.44	54.62	53.45	53.78	1449978
2015-07-09	54.65	55.08	54.13	54.31	1539416
2015-07-10	55.06	55.22	54.72	55.10	1264177
2015-07-13	55.68	56.05	55.24	55.93	1577346
2015-07-14	55.88	55.92	55.53	55.78	883900
2015-07-15	55.68	55.82	54.97	55.04	885612
2015-07-16	55.37	55.63	54.98	55.29	650689
2015-07-17	55.25	55.30	54.72	54.86	549400
2015-07-20	54.84	55.26	54.73	55.10	532270
2015-07-21	55.03	55.19	54.62	54.69	980959
2015-07-22	54.67	55.14	54.50	55.01	1149685
2015-07-23	55.13	55.80	55.10	55.15	1266630
2015-07-24	55.04	55.19	53.81	53.95	1189774
2015-07-27	53.31	53.40	51.94	52.01	2404779
2015-07-28	52.25	52.65	51.85	52.45	2095554
2015-07-29	52.70	53.47	52.36	53.34	1941941
2015-07-30	53.19	53.45	53.00	53.36	1220164
2015-07-31	53.53	53.53	52.94	53.05	1638254
2015-08-03	53.17	53.34	52.66	53.29	1757934
2015-08-04	53.11	54.72	52.94	53.71	2143944
2015-08-05	53.91	55.02	53.91	54.23	1091405
2015-08-06	54.13	55.21	54.13	55.04	2243152
2015-08-07	54.83	55.17	54.68	54.94	1308897
2015-08-10	55.33	56.23	55.32	56.08	1578115
2015-08-11	55.27	55.82	55.24	55.63	1228073
2015-08-12	54.58	55.63	54.57	55.49	1228151
2015-08-13	55.34	56.34	55.26	56.05	979123
2015-08-14	55.97	56.74	55.87	56.66	1056651
2015-08-17	56.46	57.53	56.04	57.50	1348424
2015-08-18	57.45	57.67	57.33	57.50	1329764
2015-08-19	57.04	57.14	56.24	56.54	1039504
2015-08-20	56.15	56.29	55.06	55.06	990109
2015-08-21	54.64	55.00	53.83	53.84	1748119
2015-08-24	50.81	53.21	50.55	52.58	3697210
2015-08-25	53.93	54.06	51.48	51.49	1768909
2015-08-26	52.70	53.40	51.87	53.21	2576510
2015-08-27	53.80	54.74	53.45	54.74	1554621
2015-08-28	54.43	55.10	54.18	54.77	1816526
2015-08-31	54.47	54.47	53.65	53.82	1912186
2015-09-01	52.65	52.89	51.52	51.84	1706342
2015-09-02	52.45	52.76	51.77	52.73	2055592
2015-09-03	52.79	53.33	52.58	52.78	1189986
2015-09-04	52.03	52.37	51.81	51.93	1065807
2015-09-08	52.95	53.66	52.66	53.62	1195539
2015-09-09	54.16	54.34	52.87	52.99	747131
2015-09-10	53.01	53.26	52.56	52.93	678839
2015-09-11	52.78	53.22	52.40	53.22	695928
2015-09-14	53.08	53.45	52.36	52.68	763630
2015-09-15	52.89	53.51	52.67	53.39	688512
2015-09-16	53.35	53.87	53.24	53.77	899451
2015-09-17	53.84	54.51	53.42	53.50	925005
2015-09-18	52.69	52.87	52.03	52.16	1476147
2015-09-21	52.31	52.56	51.92	52.17	886212
2015-09-22	51.37	51.70	50.91	51.53	1503605
2015-09-23	51.64	51.81	51.32	51.56	1238734
2015-09-24	51.05	51.60	50.64	51.52	2203811
2015-09-25	52.07	52.26	51.70	52.02	1279580
2015-09-28	51.54	51.66	50.68	50.83	1781817
2015-09-29	51.05	51.49	50.71	51.13	936985
2015-09-30	51.72	52.39	51.63	52.32	2361581
2015-10-01	52.43	52.67	51.11	51.86	1704340
2015-10-02	50.97	53.29	50.97	53.28	1070288
2015-10-05	53.91	54.78	52.99	54.73	1165832
2015-10-06	54.64	55.11	54.24	54.46	943982
2015-10-07	54.82	55.65	54.49	55.15	1003999
2015-10-08	54.93	55.96	54.75	55.91	1093868
2015-10-09	55.93	56.38	55.81	56.02	1050626
2015-10-12	55.94	56.13	55.66	55.78	1015180
2015-10-13	55.27	55.53	54.72	54.93	1703595
2015-10-14	54.80	54.91	54.00	54.11	1453739
2015-10-15	54.35	54.60	53.61	54.53	939046
2015-10-16	54.50	54.50	53.54	54.10	1132659
2015-10-19	53.96	54.34	53.70	54.28	793413
2015-10-20	54.10	55.03	53.93	54.60	1470603
2015-10-21	54.82	55.54	54.54	54.62	980916
2015-10-22	54.87	56.13	54.83	55.63	1405589
2015-10-23	56.10	56.15	55.33	55.86	1374794
2015-10-26	55.95	56.53	55.86	56.30	2808363
2015-10-27	53.72	54.45	52.31	53.76	4105999
2015-10-28	53.71	54.26	53.36	54.22	1836602
2015-10-29	54.55	55.43	54.55	54.68	2265161
2015-10-30	54.88	55.37	54.65	54.82	2182557
2015-11-02	54.87	55.70	54.74	55.44	1067777
2015-11-03	55.33	55.97	55.17	55.72	1347592
2015-11-04	55.83	56.51	55.72	56.18	1489346
2015-11-05	56.14	56.82	56.12	56.48	967376
2015-11-06	56.24	56.58	55.77	56.21	741721
2015-11-09	56.03	56.19	55.43	56.02	849449
2015-11-10	55.74	56.09	55.19	55.97	694336
2015-11-11	56.28	56.46	55.73	55.77	967715
2015-11-12	55.29	55.55	54.03	54.09	1293579
2015-11-13	53.87	54.38	53.73	53.76	875271
2015-11-16	53.75	54.91	53.56	54.90	957415
2015-11-17	54.93	55.14	54.09	54.24	1121877
2015-11-18	54.53	55.99	54.33	55.93	1107785
2015-11-19	55.95	56.07	55.64	55.79	1067392
2015-11-20	56.05	56.55	55.89	56.22	924563
2015-11-23	56.15	56.45	56.02	56.31	701513
2015-11-24	56.11	56.62	55.78	56.46	1177125
2015-11-25	56.50	56.68	56.29	56.46	1221681
2015-11-27	56.50	56.97	56.44	56.86	426810
2015-11-30	56.78	57.00	56.39	56.46	1555769
2015-12-01	56.62	56.93	56.34	56.67	1195209
2015-12-02	56.49	56.57	55.74	55.80	1323693
2015-12-03	55.82	56.00	54.27	54.71	1371110
2015-12-04	54.78	55.52	54.60	55.31	1754492
2015-12-07	54.97	55.22	54.68	55.11	1008231
2015-12-08	54.62	54.74	53.81	53.83	1256118
2015-12-09	53.47	54.84	53.47	54.00	1828502
2015-12-10	53.93	54.43	53.85	54.08	2388939
2015-12-11	53.51	53.60	52.85	52.91	1681335
2015-12-14	52.99	53.45	52.91	53.42	2154644
2015-12-15	53.89	53.96	53.25	53.33	2063485
2015-12-16	53.83	54.55	53.39	54.35	2042572
2015-12-17	54.38	54.58	53.42	53.55	1931266
2015-12-18	53.29	53.60	52.92	52.95	3289855
2015-12-21	53.35	53.56	52.81	53.08	1265102
2015-12-22	53.35	53.56	53.04	53.42	2324009
2015-12-23	53.78	54.51	53.59	54.17	1461601
2015-12-24	53.96	54.47	53.96	54.29	386938
2015-12-28	54.17	54.26	53.65	53.94	707320
2015-12-29	54.42	54.70	54.01	54.55	529107
2015-12-30	54.47	54.63	54.14	54.18	600145
2015-12-31	53.91	54.25	53.58	53.59	708652
2016-01-04	52.86	52.93	52.28	52.65	1942336
2016-01-05	52.65	52.87	52.05	52.38	1277082
2016-01-06	51.58	51.91	50.98	51.19	1973654
2016-01-07	50.39	50.44	49.38	49.98	2498653
2016-01-08	50.29	50.60	48.98	49.07	1708521
2016-01-11	49.15	49.52	47.80	48.20	2482990
2016-01-12	48.72	48.77	47.88	48.47	1711877
2016-01-13	48.77	48.93	47.34	47.39	1325182
2016-01-14	47.48	48.43	46.77	47.99	1510580
2016-01-15	46.94	48.16	46.93	47.89	1822898
2016-01-19	48.46	48.47	46.97	47.42	1202693
2016-01-20	46.41	47.01	45.09	46.56	1910769
2016-01-21	46.52	46.97	45.81	46.33	1869330
2016-01-22	47.25	47.54	46.57	46.91	1381137
2016-01-25	46.79	46.93	45.90	45.90	1290913
2016-01-26	46.24	46.72	46.08	46.62	1815198
2016-01-27	46.53	47.14	46.04	46.31	1589743
2016-01-28	46.77	46.88	45.92	46.18	1607726
2016-01-29	46.49	47.13	46.15	47.05	2863742
2016-02-01	46.58	46.91	45.97	46.68	3142666
2016-02-02	46.09	46.19	45.36	45.52	2498074
2016-02-03	45.98	46.21	44.69	45.85	2261260
2016-02-04	45.85	47.16	44.92	46.64	1878844
2016-02-05	43.94	45.95	42.82	45.33	3453913
2016-02-08	44.33	44.93	44.04	44.75	2958364
2016-02-09	44.37	46.09	44.04	45.75	1952269
2016-02-10	45.61	46.17	45.23	45.62	2294057
2016-02-11	44.64	45.45	44.28	45.03	1993999
2016-02-12	45.71	46.18	45.39	45.63	1722307
2016-02-16	46.32	46.33	45.25	45.98	2380974
2016-02-17	46.16	46.34	45.86	46.01	1908525
2016-02-18	46.02	46.06	45.55	45.86	1300768
2016-02-19	45.81	46.17	45.34	46.13	1588931
2016-02-22	46.41	46.92	46.05	46.13	1359280
2016-02-23	46.09	46.25	45.24	45.54	2424693
2016-02-24	44.94	45.51	44.64	45.38	2032079
2016-02-25	45.59	46.41	45.23	46.39	1178239
2016-02-26	46.61	47.00	46.17	46.67	1070520
2016-02-29	46.86	47.06	46.40	46.41	1362871
2016-03-01	46.69	48.08	46.55	47.91	1713558
2016-03-02	47.84	47.97	47.49	47.86	1155195
2016-03-03	47.98	48.25	47.50	48.22	927231
2016-03-04	48.15	48.56	47.90	48.13	1005430
2016-03-07	47.94	48.34	47.90	48.16	834736
2016-03-08	47.81	48.13	47.60	47.73	1577337
2016-03-09	47.85	47.99	47.54	47.65	933288
2016-03-10	47.66	47.79	46.82	47.40	1456543
2016-03-11	47.89	48.11	47.54	48.07	1345695
2016-03-14	48.01	48.69	46.81	48.52	1892886
2016-03-15	48.06	48.52	47.79	48.50	1488441
2016-03-16	48.21	48.98	48.06	48.78	1630487
2016-03-17	48.84	50.08	48.82	49.91	2123931
2016-03-18	49.88	50.28	49.74	50.16	2341618
2016-03-21	50.15	50.29	49.57	49.90	800031
2016-03-22	49.93	50.04	49.55	49.77	918062
2016-03-23	49.77	49.87	49.20	49.35	714287
2016-03-24	49.09	49.12	48.69	49.07	858804
2016-03-28	49.04	49.34	48.81	49.26	904810
2016-03-29	49.04	49.77	48.70	49.73	1189658
2016-03-30	50.14	50.65	50.06	50.32	1870804
2016-03-31	50.16	50.29	49.60	49.98	1240425
2016-04-01	49.82	50.16	49.20	50.11	838166
2016-04-04	50.17	50.17	49.18	49.32	1294869
2016-04-05	49.00	49.32	48.71	48.84	785702
2016-04-06	48.85	48.98	48.38	48.95	760101
2016-04-07	48.56	49.29	48.51	49.03	1606347
2016-04-08	49.47	49.73	49.27	49.53	1124264
2016-04-11	49.68	49.95	49.19	49.49	1225581
2016-04-12	49.49	50.18	49.30	50.02	878376
2016-04-13	50.39	50.92	50.09	50.88	1121658
2016-04-14	51.00	51.08	50.60	50.68	1125364
2016-04-15	50.69	50.82	50.45	50.53	918714
2016-04-18	50.25	50.58	50.19	50.48	807569
2016-04-19	50.71	51.11	50.52	50.99	1367364
2016-04-20	50.72	51.19	50.62	50.95	1260997
2016-04-21	50.85	51.04	50.70	50.96	970431
2016-04-22	50.85	51.23	50.75	51.14	1015344
2016-04-25	50.99	51.16	50.74	51.04	951665
2016-04-26	51.17	51.65	50.89	51.60	1238127
2016-04-27	51.60	52.61	51.57	52.34	1668455
2016-04-28	48.70	48.98	47.21	48.10	8458812
2016-04-29	47.84	48.77	47.72	48.09	3258352
2016-05-02	48.11	48.72	48.11	48.46	1504057
2016-05-03	48.19	48.38	47.56	47.73	1458372
2016-05-04	47.39	47.53	46.79	46.96	1941311
2016-05-05	46.97	47.33	46.59	46.64	1380331
2016-05-06	46.57	46.82	46.00	46.74	1232856
2016-05-09	46.74	46.80	46.05	46.31	1370929
2016-05-10	46.46	47.13	46.25	47.02	1701966
2016-05-11	46.95	47.25	46.75	46.91	2413958
2016-05-12	47.01	47.31	46.55	46.99	1191449
2016-05-13	46.79	47.07	46.03	46.32	1489979
2016-05-16	46.24	47.12	46.19	46.97	1899990
2016-05-17	46.83	47.44	46.69	47.08	1955752
2016-05-18	47.04	47.69	46.75	47.51	1936146
2016-05-19	47.15	47.28	46.62	47.03	1625348
2016-05-20	47.37	47.71	47.12	47.53	1121100
2016-05-23	47.53	47.80	47.18	47.53	1007421
2016-05-24	47.77	48.00	47.60	47.73	2711753
2016-05-25	47.99	48.14	47.72	47.93	1111657
2016-05-26	47.86	48.14	47.68	47.80	726148
2016-05-27	47.91	47.97	47.60	47.83	645292
2016-05-31	47.91	48.18	47.56	47.82	1351726
2016-06-01	47.68	48.07	47.26	47.90	1365375
2016-06-02	47.80	47.91	47.59	47.84	989809
2016-06-03	47.59	47.84	47.22	47.48	1104647
2016-06-06	47.61	48.28	47.51	48.23	974430
2016-06-07	48.36	48.93	48.36	48.75	1051580
2016-06-08	48.86	49.36	48.85	49.23	941507
2016-06-09	48.85	48.85	48.43	48.79	847796
2016-06-10	48.31	48.62	48.12	48.32	1078934
2016-06-13	48.09	48.27	47.21	47.17	1584848
2016-06-14	46.98	47.19	46.58	46.82	1113712
2016-06-15	47.00	47.18	46.57	46.60	1025153
2016-06-16	46.28	46.77	45.73	46.67	967742
2016-06-17	46.72	46.83	46.36	46.53	1466000
2016-06-20	47.18	47.51	46.79	46.84	1281170
2016-06-21	46.97	47.06	46.36	46.40	1336625
2016-06-22	46.50	46.71	46.24	46.42	943979
2016-06-23	46.95	47.47	46.91	47.47	1062170
2016-06-24	45.57	46.02	44.70	44.70	4968553
2016-06-27	44.22	44.24	43.28	43.88	2393663
2016-06-28	44.40	44.76	44.25	44.71	1605279
2016-06-29	45.22	45.80	45.06	45.48	2395665
2016-06-30	45.54	46.23	45.54	46.23	2628741
2016-07-01	46.26	46.65	46.21	46.40	1123878
2016-07-05	46.25	46.36	45.00	45.17	1731082
2016-07-06	45.06	45.10	44.49	44.94	2228823
2016-07-07	45.17	45.52	44.97	45.36	1698880
2016-07-08	45.86	46.00	45.67	45.84	1439716
2016-07-11	46.12	46.31	45.89	46.24	1298221
2016-07-12	46.62	46.87	46.22	46.70	1158709
2016-07-13	46.76	46.92	46.40	46.45	967755
2016-07-14	46.89	47.39	46.67	47.11	1743085
2016-07-15	47.30	47.66	47.30	47.62	1490501
2016-07-18	47.57	47.73	47.41	47.52	1053156
2016-07-19	47.47	48.01	47.35	48.00	1848246
2016-07-20	48.15	48.23	47.78	47.79	1204131
2016-07-21	47.74	47.96	47.19	47.36	1593316
2016-07-22	47.31	47.37	47.05	47.34	1244004
2016-07-25	47.20	47.32	46.71	46.86	1562965
2016-07-26	46.88	47.43	46.88	47.41	760069
2016-07-27	47.43	47.57	47.11	47.21	632686
2016-07-28	47.19	47.47	46.85	47.39	900764
2016-07-29	47.36	47.36	46.82	47.03	1280787
2016-08-01	46.95	47.16	46.68	47.08	788377
2016-08-02	47.11	47.11	46.34	46.45	880840
2016-08-03	46.33	46.86	46.10	46.85	1549150
2016-08-04	43.50	46.72	43.30	45.91	4362330
2016-08-05	46.11	46.45	45.87	46.19	4202689
2016-08-08	46.34	47.31	46.15	47.08	4760694
2016-08-09	47.11	47.74	47.03	47.37	2268072
2016-08-10	47.43	47.59	47.18	47.29	2047659
2016-08-11	47.46	47.77	47.39	47.49	1459910
2016-08-12	47.52	47.64	47.20	47.60	1268546
2016-08-15	47.81	48.34	47.78	48.31	1464595
2016-08-16	48.26	48.58	48.19	48.38	1260268
2016-08-17	48.41	48.51	48.13	48.38	1383393
2016-08-18	48.28	48.93	48.28	48.93	1327077
2016-08-19	48.62	49.41	48.58	49.28	1835065
2016-08-22	49.06	49.45	48.88	49.21	1232557
2016-08-23	49.45	49.73	49.18	49.28	1528494
2016-08-24	49.31	49.75	49.31	49.62	1382116
2016-08-25	49.59	49.99	49.41	49.79	1302108
2016-08-26	49.85	50.27	49.52	49.66	1045582
2016-08-29	49.66	49.91	49.49	49.82	899570
2016-08-30	49.82	49.99	49.32	49.61	846944
2016-08-31	49.46	49.49	48.65	48.75	1457942
2016-09-01	48.79	48.91	48.26	48.78	1540111
2016-09-02	48.99	49.22	48.91	49.15	680373
2016-09-06	49.19	49.41	48.79	48.92	767687
2016-09-07	48.91	49.01	48.64	48.74	674635
2016-09-08	48.72	48.72	48.33	48.47	978114
2016-09-09	48.08	48.38	47.76	47.78	1901562
2016-09-12	47.43	48.59	47.27	48.50	1216174
2016-09-13	48.07	48.32	47.74	47.82	1080706
2016-09-14	47.83	47.86	47.36	47.51	1017099
2016-09-15	47.40	47.78	47.40	47.60	2544125
2016-09-16	47.34	47.34	46.74	46.77	1665733
2016-09-19	46.92	47.20	46.77	47.09	1454861
2016-09-20	47.41	47.55	46.63	46.78	1980952
2016-09-21	47.00	47.36	46.89	47.33	1517393
2016-09-22	47.71	48.20	47.68	48.11	1906079
2016-09-23	47.88	48.03	47.36	47.37	1004209
2016-09-26	46.84	47.22	46.84	47.05	1512628
2016-09-27	47.03	47.58	46.94	47.57	1165979
2016-09-28	47.62	48.05	47.43	47.98	1731082
2016-09-29	47.78	48.06	47.22	47.23	1466232
2016-09-30	47.47	47.92	47.39	47.78	2225012
2016-10-03	47.59	48.02	47.41	47.43	1248071
2016-10-04	47.53	47.68	47.05	47.13	2532410
2016-10-05	47.38	48.22	47.19	48.12	2195483
2016-10-06	48.07	48.30	47.71	48.19	1542610
2016-10-07	48.07	48.09	47.64	47.74	1769214
2016-10-10	47.95	48.13	47.43	47.54	1182552
2016-10-11	47.29	47.29	46.30	46.40	2485844
2016-10-12	46.32	46.54	46.17	46.24	2235650
2016-10-13	45.88	45.91	45.55	45.70	1407940
2016-10-14	46.09	46.33	45.81	45.84	1134335
2016-10-17	45.84	45.92	45.44	45.45	741665
2016-10-18	45.84	45.84	45.45	45.65	1008538
2016-10-19	45.67	45.81	45.53	45.67	841113
2016-10-20	45.58	45.67	45.35	45.47	778151
2016-10-21	45.10	45.34	44.79	45.25	1106417
2016-10-24	45.73	45.94	44.90	45.12	1831867
2016-10-25	45.08	45.25	44.77	44.80	914936
2016-10-26	44.68	45.05	44.52	44.83	1883885
2016-10-27	44.93	44.99	44.16	44.19	2069536
2016-10-28	44.27	44.80	43.99	44.13	3740326
2016-10-31	44.35	44.47	44.06	44.10	2757679
2016-11-01	45.00	46.03	44.66	44.89	11642657
2016-11-02	44.37	45.01	43.98	44.10	3617141
2016-11-03	44.75	44.90	44.12	44.26	2909230
2016-11-04	44.26	44.90	44.18	44.39	7383656
2016-11-07	45.01	45.16	44.74	44.86	3153427
2016-11-08	44.89	45.57	44.59	45.41	2705343
2016-11-09	45.05	47.07	44.78	46.80	4065465
2016-11-10	47.29	48.08	47.25	47.92	3391663
2016-11-11	47.66	47.89	46.95	47.28	1914139
2016-11-14	47.51	47.98	47.29	47.84	2497075
2016-11-15	47.85	48.09	47.63	48.07	2116017
2016-11-16	47.90	48.16	47.44	47.46	2025606
2016-11-17	47.69	48.44	47.50	48.20	1895214
2016-11-18	48.09	48.18	47.58	47.65	1241516
2016-11-21	47.82	48.14	47.52	47.61	4565795
2016-11-22	47.72	47.87	47.33	47.56	1795255
2016-11-23	47.57	47.60	47.18	47.47	1707983
2016-11-25	47.48	47.74	47.38	47.47	500797
2016-11-28	47.31	47.35	46.12	46.23	3349837
2016-11-29	46.15	46.21	45.78	45.98	3073639
2016-11-30	46.37	47.90	46.31	47.35	4443722
2016-12-01	47.72	49.73	47.52	49.40	5589457
2016-12-02	49.40	49.49	47.99	48.01	3173180
2016-12-05	48.17	48.85	48.16	48.58	2397921
2016-12-06	48.48	49.54	48.38	49.52	4348034
2016-12-07	49.81	51.00	49.48	50.85	3853730
2016-12-08	50.85	51.23	50.55	51.05	2759210
2016-12-09	51.04	51.21	50.64	50.87	1586048
2016-12-12	50.88	51.26	50.43	50.64	2023583
2016-12-13	50.71	50.86	50.20	50.28	1879819
2016-12-14	50.02	50.43	49.80	49.82	2492917
2016-12-15	49.75	50.11	49.57	49.87	1973204
2016-12-16	49.84	49.98	49.15	49.18	2801171
2016-12-19	49.20	49.40	48.88	49.14	1377249
2016-12-20	49.28	49.55	49.11	49.47	968331
2016-12-21	49.36	49.70	49.01	49.30	1317655
2016-12-22	50.24	50.38	49.36	49.42	1155827
2016-12-23	49.49	49.74	49.36	49.45	665855
2016-12-27	49.44	49.86	49.37	49.71	572604
2016-12-28	49.84	49.93	48.74	48.75	966360
2016-12-29	48.75	48.95	48.45	48.66	889632
2016-12-30	48.71	48.83	48.21	48.60	1046160
2017-01-03	49.04	49.37	48.55	49.22	1965621
2017-01-04	49.65	50.07	49.30	49.81	2478457
2017-01-05	49.57	49.75	48.66	49.18	1433082
2017-01-06	49.41	50.19	49.18	50.07	1534143
2017-01-09	49.89	50.12	49.29	49.63	1500049
2017-01-10	49.74	50.07	49.35	49.87	1411915
2017-01-11	49.78	50.08	49.62	49.98	1121056
2017-01-12	49.89	50.51	49.54	50.44	1410343
2017-01-13	50.55	51.00	50.55	50.66	1471607
2017-01-17	50.54	50.66	49.93	50.28	1357191
2017-01-18	50.39	50.77	50.19	50.71	2030767
2017-01-19	50.91	51.18	50.44	50.68	1685829
2017-01-20	50.95	51.18	50.63	50.81	1224286
2017-01-23	50.63	50.98	50.06	50.46	1332870
2017-01-24	50.74	51.35	50.49	51.18	1025976
2017-01-25	51.62	52.43	51.51	52.40	2018225
2017-01-26	52.38	52.83	51.99	52.18	1880058
2017-01-27	52.18	52.43	51.63	51.81	1343702
2017-01-30	51.81	52.04	50.90	51.39	1470947
2017-01-31	51.38	51.46	50.85	51.10	1688188
2017-02-01	51.35	51.56	50.66	51.09	1706087
2017-02-02	50.78	51.08	50.44	51.04	1025126
2017-02-03	51.42	51.70	51.08	51.51	2067305
2017-02-06	51.38	51.99	51.19	51.66	3851875
2017-02-07	52.01	52.87	51.29	51.68	4780554
2017-02-08	51.71	52.48	51.31	52.35	2368437
2017-02-09	52.56	53.44	52.47	53.13	1850717
2017-02-10	53.24	53.65	53.06	53.52	1712253
2017-02-13	53.75	53.89	53.51	53.67	1741678
2017-02-14	53.48	53.63	53.20	53.58	2152933
2017-02-15	54.00	54.40	53.62	54.28	2007738
2017-02-16	54.27	54.43	53.92	54.37	1763421
2017-02-17	54.10	54.50	53.91	54.50	1719542
2017-02-21	54.48	55.18	54.36	55.15	6019975
2017-02-22	54.92	55.32	54.75	55.31	2534742
2017-02-23	55.32	55.48	54.16	54.49	1771289
2017-02-24	54.16	54.66	54.06	54.63	997697
2017-02-27	54.72	54.81	54.40	54.50	1469224
2017-02-28	54.52	54.67	53.83	53.97	1337463
2017-03-01	54.75	55.37	54.75	55.26	1527497
2017-03-02	55.31	55.31	54.66	54.70	1141382
2017-03-03	54.76	55.02	54.43	54.85	1913179
2017-03-06	54.36	54.74	54.28	54.61	1043407
2017-03-07	54.74	54.89	54.44	54.51	1041344
2017-03-08	54.75	54.96	54.39	54.52	1572071
2017-03-09	54.54	54.62	53.75	53.79	1339368
2017-03-10	53.92	54.25	53.55	53.62	2266343
2017-03-13	53.70	54.30	53.66	54.27	1869718
2017-03-14	53.92	53.92	53.18	53.41	1647200
2017-03-15	53.64	54.26	53.60	54.10	1779571
2017-03-16	54.33	54.35	53.88	54.10	1814986
2017-03-17	54.33	54.40	53.86	54.31	1814363
2017-03-20	54.36	54.36	54.02	54.21	773779
2017-03-21	54.37	54.45	53.21	53.30	1902046
2017-03-22	53.29	53.53	52.91	53.36	1503732
2017-03-23	53.26	53.75	53.13	53.46	873906
2017-03-24	53.45	53.89	53.20	53.42	1363452
2017-03-27	52.66	53.67	52.42	53.50	1283568
2017-03-28	53.25	54.19	53.21	53.93	1290404
2017-03-29	53.86	54.52	53.68	54.19	1358266
2017-03-30	54.09	54.41	53.93	54.12	1158118
2017-03-31	53.92	54.26	53.78	54.08	1214734
2017-04-03	54.09	54.49	53.52	53.67	1570355
2017-04-04	53.59	53.92	53.50	53.76	877560
2017-04-05	54.06	54.53	53.59	53.69	1099235
2017-04-06	53.73	54.43	53.66	54.21	1054401
2017-04-07	54.12	54.28	53.92	54.15	1408454
2017-04-10	54.13	54.86	54.13	54.51	834991
2017-04-11	54.41	54.55	53.94	54.49	694399
2017-04-12	54.35	54.49	53.47	53.52	2351458
2017-04-13	53.35	53.79	53.19	53.20	1736781
2017-04-17	53.50	53.98	53.32	53.97	1173377
2017-04-18	53.78	54.21	53.65	53.98	1211643
2017-04-19	54.15	54.39	53.71	53.86	1130364
2017-04-20	54.19	54.88	54.11	54.77	1658893
2017-04-21	54.80	55.17	54.76	54.84	2092843
2017-04-24	55.53	56.66	55.28	56.58	2501791
2017-04-25	56.94	57.33	56.69	57.03	1810673
2017-04-26	57.12	57.45	57.02	57.10	2058030
2017-04-27	57.11	57.56	56.96	57.26	1391787
2017-04-28	57.23	57.59	56.95	57.20	2095275
2017-05-01	57.39	57.64	56.66	57.59	3254985
2017-05-02	57.51	59.53	57.44	59.03	4209975
2017-05-03	58.90	60.43	58.90	59.91	3772590
2017-05-04	60.00	60.69	59.91	60.39	2431809
2017-05-05	60.42	60.67	60.12	60.19	2398465
2017-05-08	60.11	60.32	59.80	59.93	1475975
2017-05-09	59.79	60.42	59.78	60.30	1056134
2017-05-10	59.96	60.20	59.64	59.95	965249
2017-05-11	59.62	59.88	59.18	59.85	1287612
2017-05-12	59.65	59.83	59.29	59.47	1157965
2017-05-15	59.69	59.93	59.47	59.72	1138460
2017-05-16	59.72	59.95	59.43	59.81	857430
2017-05-17	59.06	59.79	59.05	59.47	1649014
2017-05-18	59.00	59.58	58.73	59.14	2145802
2017-05-19	59.50	60.37	59.36	60.06	1455643
2017-05-22	60.28	60.82	60.14	60.58	1016714
2017-05-23	60.74	60.87	60.44	60.56	1195733
2017-05-24	60.83	61.30	60.63	60.99	1175913
2017-05-25	61.12	61.37	60.87	61.09	873734
2017-05-26	60.95	61.27	60.73	60.87	569437
2017-05-30	60.65	60.87	60.42	60.80	732382
2017-05-31	60.89	61.10	60.25	61.02	1315487
2017-06-01	61.20	61.75	60.83	61.51	1627065
2017-06-02	61.59	62.19	61.36	61.86	1186111
2017-06-05	61.87	62.13	61.67	61.80	741885
2017-06-06	61.38	61.76	61.25	61.50	1256126
2017-06-07	61.66	61.83	61.23	61.53	1070433
2017-06-08	61.48	62.02	61.25	61.96	1190331
2017-06-09	62.06	62.86	61.97	62.38	1580906
2017-06-12	62.34	62.67	61.67	61.76	1200762
2017-06-13	61.88	62.26	61.72	61.96	586458
2017-06-14	62.07	62.12	61.43	61.54	900625
2017-06-15	61.17	62.24	61.10	62.21	783269
2017-06-16	62.29	62.62	61.94	62.33	1464379
2017-06-19	62.54	62.89	62.33	62.86	707484
2017-06-20	62.69	62.75	61.83	61.87	977878
2017-06-21	61.84	61.87	60.45	60.51	1984142
2017-06-22	60.54	60.83	60.26	60.58	994424
2017-06-23	60.54	60.73	60.38	60.43	1653165
2017-06-26	60.71	60.99	60.25	60.42	1159988
2017-06-27	60.32	60.42	60.09	60.09	773088
2017-06-28	60.45	60.81	60.23	60.57	848589
2017-06-29	60.67	60.81	59.56	60.00	1839457
2017-06-30	60.34	60.94	60.34	60.57	2045268
2017-07-03	61.00	61.68	60.74	61.21	563061
2017-07-05	61.23	61.60	61.15	61.22	989430
2017-07-06	60.97	61.33	60.72	61.17	1050219
2017-07-07	61.35	62.04	61.07	61.56	849527
2017-07-10	61.54	62.14	61.37	61.70	1072858
2017-07-11	61.65	61.82	60.73	61.62	1020708
2017-07-12	62.00	62.31	61.89	62.22	973816
2017-07-13	62.23	62.24	61.70	61.76	735321
2017-07-14	61.80	62.09	61.57	61.90	758810
2017-07-17	61.87	61.95	61.47	61.87	1014669
2017-07-18	61.66	61.75	61.31	61.41	537660
2017-07-19	61.62	61.63	61.28	61.62	742104
2017-07-20	61.58	61.72	61.07	61.14	649988
2017-07-21	60.86	60.92	60.50	60.91	1096323
2017-07-24	61.06	61.37	61.03	61.21	686457
2017-07-25	61.62	61.91	61.32	61.78	878064
2017-07-26	61.78	61.96	61.35	61.51	637365
2017-07-27	61.62	61.71	61.19	61.60	1167472
2017-07-28	61.64	62.00	61.29	61.85	871377
2017-07-31	62.01	62.01	61.55	61.58	775090
2017-08-01	61.74	62.08	61.09	61.62	1200935
2017-08-02	61.31	64.97	60.95	64.23	3210421
2017-08-03	64.34	64.95	63.81	64.40	1078338
2017-08-04	64.51	64.73	64.23	64.52	815268
2017-08-07	64.44	64.59	64.13	64.19	641781
2017-08-08	64.08	64.40	63.63	63.80	594596
2017-08-09	63.65	63.83	63.23	63.56	887416
2017-08-10	63.24	63.41	62.69	62.74	617973
2017-08-11	62.61	63.02	62.41	62.58	711889
2017-08-14	63.00	63.47	62.86	63.12	770617
2017-08-15	63.25	63.42	63.07	63.11	536945
2017-08-16	63.42	63.44	63.08	63.11	541635
2017-08-17	63.03	63.27	62.77	62.79	1270182
2017-08-18	62.61	63.17	62.46	62.94	875060
2017-08-21	62.87	63.00	62.23	62.38	597560
2017-08-22	62.57	63.08	62.33	62.94	690111
2017-08-23	62.59	62.70	62.10	62.46	819160
2017-08-24	62.55	63.03	62.46	62.51	759564
2017-08-25	62.80	63.00	62.39	62.52	577148
2017-08-28	62.59	62.78	62.12	62.38	431946
2017-08-29	61.84	62.65	61.77	62.57	678243
2017-08-30	62.51	62.79	62.47	62.68	684474
2017-08-31	62.70	63.30	62.66	63.25	1187850
2017-09-01	63.30	63.52	62.92	63.23	1101547
2017-09-05	63.21	63.46	62.83	63.01	798267
2017-09-06	63.40	63.49	63.04	63.46	848263
2017-09-07	63.51	63.63	62.82	63.60	702607
2017-09-08	63.52	64.28	63.28	64.05	1164178
2017-09-11	64.32	64.52	63.86	64.41	1034630
2017-09-12	64.57	65.03	64.52	64.92	864976
2017-09-13	64.73	65.11	64.56	65.01	517775
2017-09-14	65.00	65.30	64.70	65.26	760904
2017-09-15	65.22	65.84	65.06	65.33	1328333
2017-09-18	65.49	66.36	65.36	66.31	1016438
2017-09-19	66.20	66.49	66.04	66.37	657828
2017-09-20	66.53	66.64	66.08	66.40	1283668
2017-09-21	66.36	66.70	66.03	66.11	860916
2017-09-22	66.07	66.17	65.44	65.59	1015451
2017-09-25	65.57	65.74	64.81	65.03	1338663
2017-09-26	65.13	65.77	65.00	65.42	1197492
2017-09-27	65.66	66.39	65.66	66.27	1510532
2017-09-28	66.20	66.30	65.26	65.55	940029
2017-09-29	65.47	66.18	65.45	66.04	794485
2017-10-02	66.00	66.84	65.65	66.83	889475
2017-10-03	66.80	66.89	66.07	66.29	1013383
2017-10-04	66.22	67.05	66.08	66.95	660954
2017-10-05	66.90	67.07	66.52	66.86	1070653
2017-10-06	66.77	67.01	66.49	66.99	642242
2017-10-09	67.00	67.36	66.74	67.11	9973327
2017-10-10	67.26	67.38	66.93	67.16	1086475
2017-10-11	67.15	67.19	66.74	66.97	880798
2017-10-12	66.89	67.59	66.89	67.11	981995
2017-10-13	67.55	67.65	67.15	67.20	860605
2017-10-16	67.50	67.78	67.00	67.77	518726
2017-10-17	67.75	68.19	67.75	67.92	885242
2017-10-18	68.04	68.14	67.57	67.92	984555
2017-10-19	67.70	68.40	67.47	68.40	680380
2017-10-20	68.71	68.83	68.31	68.58	811193
2017-10-23	68.62	68.84	68.30	68.49	1178412
2017-10-24	68.58	69.07	68.58	68.73	889452
2017-10-25	68.70	69.05	67.83	68.51	987070
2017-10-26	68.93	69.31	68.53	69.23	843304
2017-10-27	69.10	69.42	68.75	69.19	1006295
2017-10-30	70.26	70.26	67.61	67.63	1634536
2017-10-31	67.75	67.98	67.30	67.49	1406438
2017-11-01	67.94	67.97	66.92	67.25	1861066
2017-11-02	67.79	68.51	66.97	68.38	3550267
2017-11-03	68.78	69.11	67.49	67.66	2380554
2017-11-06	67.75	68.76	67.62	68.55	1500007
2017-11-07	68.59	68.89	68.28	68.56	1351964
2017-11-08	68.25	68.60	67.53	68.05	1322194
2017-11-09	67.70	68.60	67.60	68.01	1284022
2017-11-10	67.85	68.34	67.68	68.23	1039719
2017-11-13	68.13	68.99	68.03	68.89	1953546
2017-11-14	68.63	69.50	68.63	69.49	1927355
2017-11-15	69.01	69.44	68.64	68.82	1813790
2017-11-16	69.23	70.43	69.00	70.12	1985086
2017-11-17	69.95	70.43	69.69	70.26	2939399
2017-11-20	70.38	70.95	70.21	70.66	1761841
2017-11-21	70.81	71.24	70.20	70.35	1473659
2017-11-22	70.43	70.57	70.05	70.24	1000225
2017-11-24	70.32	70.54	70.10	70.24	280798
2017-11-27	70.32	70.80	70.23	70.60	911502
2017-11-28	70.82	72.03	70.77	72.00	1510617
2017-11-29	72.09	72.09	71.27	71.68	1357456
2017-11-30	71.78	73.06	71.78	72.69	1569731
2017-12-01	72.60	72.79	70.57	72.09	1321947
2017-12-04	72.61	72.94	71.74	71.70	988950
2017-12-05	71.70	71.96	70.86	71.05	1117584
2017-12-06	71.08	71.56	70.88	71.04	729686
2017-12-07	71.00	71.46	70.74	71.40	1103596
2017-12-08	71.70	71.91	71.35	71.74	865540
2017-12-11	72.00	72.10	71.61	71.91	953539
2017-12-12	71.92	72.28	71.80	72.13	1061096
2017-12-13	72.05	72.30	71.68	71.71	740815
2017-12-14	71.95	72.14	70.94	70.96	806958
2017-12-15	71.17	71.41	71.04	71.22	3172279
2017-12-18	71.39	72.26	71.39	71.50	1240194
2017-12-19	71.81	72.32	71.33	72.06	1519683
2017-12-20	72.14	72.67	72.04	72.48	1553009
2017-12-21	72.80	72.93	72.32	72.62	681626
2017-12-22	72.89	72.94	72.26	72.60	566134
2017-12-26	72.71	72.71	72.35	72.54	235472
2017-12-27	72.70	72.92	72.45	72.67	507486
2017-12-28	72.91	72.93	72.05	72.87	570428
2017-12-29	73.00	73.06	72.37	72.47	886635
2018-01-02	72.89	73.29	72.14	72.75	791826
2018-01-03	72.43	73.39	72.43	73.39	1118547
2018-01-04	73.67	74.50	73.60	73.98	1166511
2018-01-05	74.12	74.30	73.52	73.79	2134963
2018-01-08	73.73	74.34	73.20	74.28	1642386
2018-01-09	74.19	74.36	73.75	74.00	1166510
2018-01-10	73.79	73.93	73.46	73.72	789229
2018-01-11	73.76	74.58	73.62	74.57	930383
2018-01-12	74.89	75.42	74.60	75.20	738661
2018-01-16	75.45	75.62	74.59	74.91	774116
2018-01-17	75.38	76.14	75.05	76.03	1297595
2018-01-18	76.36	76.44	75.80	76.07	1174137
2018-01-19	76.41	77.32	76.41	76.98	1649683
2018-01-22	76.80	76.94	76.10	76.50	792259
2018-01-23	76.48	77.38	76.35	77.00	823500
2018-01-24	77.13	77.35	76.10	76.90	806871
2018-01-25	77.37	77.54	76.38	76.98	695201
2018-01-26	77.37	78.09	76.78	78.08	775336
2018-01-29	77.74	78.16	77.47	77.49	1029675
2018-01-30	77.33	77.90	76.55	76.55	1638371
2018-01-31	76.74	77.24	75.93	76.30	1612107
2018-02-01	77.31	78.51	76.15	77.91	1625763
2018-02-02	77.84	78.37	77.16	77.25	1949820
2018-02-05	76.78	77.46	73.88	73.90	2557551
2018-02-06	72.41	75.32	71.59	74.71	2698939
2018-02-07	74.25	75.00	74.10	74.16	1569087
2018-02-08	74.13	74.49	72.01	72.05	1594486
2018-02-09	72.73	72.92	71.16	72.30	2040009
2018-02-12	73.05	74.33	72.64	74.00	1739764
2018-02-13	73.86	74.56	73.51	74.42	981307
2018-02-14	74.05	74.87	73.84	74.71	902150
2018-02-15	75.35	75.87	74.55	75.84	1162046
2018-02-16	75.56	76.94	75.42	76.55	1391067
2018-02-20	76.14	77.06	75.64	75.72	1143845
2018-02-21	75.82	77.11	75.82	76.35	1261520
2018-02-22	76.49	77.14	76.29	76.47	744574
2018-02-23	76.89	77.05	75.90	76.76	1005961
2018-02-26	77.19	78.62	76.95	78.40	1271641
2018-02-27	78.35	79.10	77.67	77.68	1054111
2018-02-28	77.88	78.02	75.71	75.74	1494130
2018-03-01	75.75	75.88	73.73	74.18	985410
2018-03-02	73.56	74.70	73.19	74.52	997209
2018-03-05	73.97	75.49	73.61	75.20	935073
2018-03-06	75.53	76.13	74.78	76.11	1074018
2018-03-07	75.28	76.68	74.29	76.52	1322219
2018-03-08	76.75	77.28	76.35	77.25	849013
2018-03-09	77.80	78.81	77.57	78.79	778914
2018-03-12	78.81	78.87	78.11	78.35	969208
2018-03-13	78.52	79.32	78.13	78.38	807527
2018-03-14	78.95	79.01	78.08	78.06	766439
2018-03-15	78.36	78.58	77.82	77.96	612724
2018-03-16	77.95	78.83	77.73	78.68	1433902
2018-03-19	78.36	78.52	77.17	77.87	830492
2018-03-20	78.20	78.96	78.07	78.43	982687
2018-03-21	78.60	79.15	78.13	78.13	998680
2018-03-22	77.40	77.84	76.12	76.18	1226204
2018-03-23	76.40	76.82	74.53	74.61	931622
2018-03-26	75.71	76.93	74.98	76.79	924151
2018-03-27	76.88	77.01	74.91	75.07	1164033
2018-03-28	75.04	75.59	74.52	74.95	1230450
2018-03-29	75.49	76.56	75.32	75.97	851989
2018-04-02	75.97	75.97	73.52	74.66	841288
2018-04-03	74.87	75.67	74.40	75.63	981951
2018-04-04	74.44	75.89	73.89	75.67	883247
2018-04-05	76.04	76.74	75.90	76.41	867453
2018-04-06	75.41	75.86	72.72	73.54	1201391
2018-04-09	74.23	74.86	73.23	73.37	1077284
2018-04-10	74.59	75.00	74.07	74.53	1000132
2018-04-11	73.87	74.51	73.62	74.07	858033
2018-04-12	75.15	75.74	74.75	75.15	1229520
2018-04-13	75.56	75.78	74.61	74.94	679702
2018-04-16	75.68	76.14	75.27	75.60	646602
2018-04-17	75.91	76.62	75.68	76.38	935190
2018-04-18	76.77	77.20	76.41	76.98	750260
2018-04-19	76.86	77.13	76.13	76.53	641618
2018-04-20	76.05	76.32	75.32	75.81	1349710
2018-04-23	75.86	76.04	74.54	74.83	1224994
2018-04-24	74.95	75.24	70.85	71.82	1736759
2018-04-25	71.30	72.05	70.57	71.95	2431233
2018-04-26	72.06	72.17	71.03	71.50	1452802
2018-04-27	71.53	71.53	70.30	70.95	1931825
2018-04-30	71.08	71.28	69.79	69.80	1861194
2018-05-01	69.74	69.78	68.57	69.26	3139733
2018-05-02	70.11	72.36	69.97	70.15	2751388
2018-05-03	70.01	71.06	69.50	69.99	4585783
2018-05-04	69.71	71.66	69.58	71.50	3295697
2018-05-07	71.64	72.89	71.50	72.80	1849942
2018-05-08	72.89	73.54	72.65	73.45	1747970
2018-05-09	73.78	75.05	73.39	74.80	1879456
2018-05-10	75.21	75.21	74.27	74.69	1788822
2018-05-11	74.79	75.16	74.29	74.81	1374492
2018-05-14	75.02	75.02	74.05	74.25	1078569
2018-05-15	74.00	74.55	73.70	74.25	1316818
2018-05-16	74.38	75.16	74.08	74.92	1189875
2018-05-17	74.96	75.71	74.68	75.33	1264381
2018-05-18	75.39	76.10	75.20	75.54	1187078
2018-05-21	76.00	76.69	76.00	76.24	1069731
2018-05-22	76.36	76.53	75.50	75.57	918496
2018-05-23	75.03	75.19	74.21	74.92	1024227
2018-05-24	74.90	76.12	74.77	76.06	1332317
2018-05-25	75.74	76.07	74.90	75.09	1126137
2018-05-29	74.40	74.60	73.20	73.61	1153891
2018-05-30	74.10	75.05	73.90	74.71	1414424
2018-05-31	74.79	74.89	72.95	73.03	2477409
2018-06-01	73.77	74.64	73.52	74.21	1238931
2018-06-04	74.58	74.83	74.21	74.72	895082
2018-06-05	74.72	75.70	74.72	75.61	1569083
2018-06-06	75.65	75.96	75.14	75.96	1245218
2018-06-07	76.00	76.20	75.37	75.78	831396
2018-06-08	75.77	75.88	75.28	75.75	608263
2018-06-11	75.75	76.12	75.44	75.62	1557386
2018-06-12	75.77	76.01	75.47	75.85	654065
2018-06-13	76.02	76.21	75.27	75.19	1009964
2018-06-14	75.26	75.60	74.52	74.84	887344
2018-06-15	74.54	75.17	74.15	75.09	1503791
2018-06-18	74.39	75.02	74.05	74.89	838818
2018-06-19	73.99	74.19	72.69	73.38	1209669
2018-06-20	73.88	73.88	73.09	73.31	771197
2018-06-21	72.92	72.92	71.86	72.49	1495552
2018-06-22	73.09	73.35	72.69	73.00	1533320
2018-06-25	72.76	72.89	71.70	72.50	1310506
2018-06-26	72.65	73.07	72.24	72.29	1059995
2018-06-27	72.68	73.69	71.48	71.51	1468654
2018-06-28	71.57	72.05	71.04	71.71	894624
2018-06-29	72.16	73.00	72.00	72.16	1282465
2018-07-02	71.46	71.95	70.79	71.91	1244060
2018-07-03	72.43	72.79	71.42	71.57	532295
2018-07-05	72.06	72.13	71.30	71.98	961232
2018-07-06	71.82	72.23	71.60	71.89	654380
2018-07-09	71.94	73.10	71.94	73.03	769726
2018-07-10	73.45	73.72	73.13	73.37	1442395
2018-07-11	72.63	72.93	71.80	72.06	976358
2018-07-12	72.67	73.31	72.16	73.21	824179
2018-07-13	73.10	73.91	73.10	73.70	550175
2018-07-16	73.75	73.90	72.77	72.97	515355
2018-07-17	72.85	73.37	72.65	73.18	804421
2018-07-18	73.35	73.86	73.08	73.76	733608
2018-07-19	73.47	73.78	73.27	73.64	639777
2018-07-20	73.32	74.03	73.19	73.57	771731
2018-07-23	73.45	73.45	72.64	72.71	809569
2018-07-24	73.22	73.89	73.12	73.44	1025292
2018-07-25	73.37	75.43	73.28	75.32	1676793
2018-07-26	75.17	77.14	75.17	77.10	1446851
2018-07-27	77.20	77.44	76.41	76.85	1079960
2018-07-30	76.94	77.74	75.87	76.07	2009112
2018-07-31	76.42	78.01	75.22	77.80	1946299
2018-08-01	77.85	77.89	76.49	76.82	2060071
2018-08-02	76.42	77.17	76.06	76.76	1225491
2018-08-03	76.85	77.12	75.94	76.57	1013409
2018-08-06	76.74	76.80	76.11	76.32	794858
2018-08-07	76.58	77.60	76.57	77.49	1075548
2018-08-08	77.52	77.56	77.02	77.17	724388
2018-08-09	77.25	77.55	76.48	76.66	1295070
2018-08-10	76.21	76.32	75.57	75.88	1452965
2018-08-13	76.00	76.46	75.27	75.66	1313385
2018-08-14	75.79	76.14	75.59	75.82	990491
2018-08-15	75.29	75.49	74.50	75.10	1165178
2018-08-16	75.49	76.20	75.28	75.73	876748
2018-08-17	75.73	76.47	75.51	76.31	1422647
2018-08-20	76.39	76.83	76.30	76.58	960377
2018-08-21	76.75	77.15	76.61	77.00	1455846
2018-08-22	76.76	76.87	75.93	76.12	564752
2018-08-23	76.12	76.31	75.63	75.83	867810
2018-08-24	76.11	76.26	75.62	76.21	764294
2018-08-27	76.57	77.38	76.48	77.06	637375
2018-08-28	77.39	77.83	77.23	77.33	751779
2018-08-29	77.60	77.60	77.03	77.32	736800
2018-08-30	77.21	77.37	76.29	76.45	743365
2018-08-31	76.22	77.03	76.12	76.96	852314
2018-09-04	76.74	76.91	75.93	76.72	1163302
2018-09-05	76.57	78.14	76.42	78.00	1515172
2018-09-06	78.13	78.89	78.07	78.29	1306768
2018-09-07	78.13	78.72	77.61	78.09	1273399
2018-09-10	78.56	79.74	78.38	79.38	1449101
2018-09-11	79.10	80.21	78.90	79.49	1529317
2018-09-12	79.44	79.90	79.00	79.60	1127370
2018-09-13	79.90	80.87	79.83	80.69	1012801
2018-09-14	80.59	81.18	80.39	80.83	721943
2018-09-17	80.87	81.16	80.44	80.79	839207
2018-09-18	81.00	81.54	80.39	81.50	1230531
2018-09-19	81.65	81.65	80.93	80.96	1474389
2018-09-20	81.32	81.51	80.48	81.38	940943
2018-09-21	81.58	81.92	81.26	81.53	1507194
2018-09-24	81.36	81.36	80.45	80.54	929458
2018-09-25	80.33	80.40	79.74	80.04	1317871
2018-09-26	79.99	80.26	79.29	79.39	987844
2018-09-27	79.49	79.82	78.91	78.93	652053
2018-09-28	78.82	79.62	78.72	79.12	959162
2018-10-01	79.67	79.96	79.31	79.71	1034645
2018-10-02	79.82	80.18	79.56	79.68	687714
2018-10-03	79.94	80.05	79.52	79.82	1071766
2018-10-04	79.65	80.32	78.93	79.25	813360
2018-10-05	79.26	79.43	78.09	78.65	805670
2018-10-08	78.40	78.47	77.19	77.92	1047977
2018-10-09	77.80	77.92	76.76	76.80	1036102
2018-10-10	76.50	76.70	74.13	74.18	1623776
2018-10-11	73.99	74.11	71.65	71.85	1716526
2018-10-12	73.14	73.37	71.74	72.80	1427338
2018-10-15	72.69	73.14	72.09	72.26	1433274
2018-10-16	72.78	73.61	71.74	73.46	2508426
2018-10-17	73.33	73.68	72.71	73.31	1646514
2018-10-18	72.96	73.14	71.12	71.27	1375053
2018-10-19	71.38	71.50	70.10	70.61	1586934
2018-10-22	70.87	70.98	70.27	70.50	1527762
2018-10-23	69.20	69.20	67.33	68.01	1712634
2018-10-24	67.65	68.19	65.22	65.38	2277633
2018-10-25	65.97	67.04	65.77	66.43	1553748
2018-10-26	65.39	67.68	65.29	66.73	1649900
2018-10-29	67.68	67.98	64.91	65.70	1520881
2018-10-30	65.51	66.61	65.19	66.38	1690796
2018-10-31	67.20	68.08	66.95	67.08	1919172
2018-11-01	69.82	71.95	69.82	71.63	2780080
2018-11-02	72.46	73.21	71.65	72.63	2742452
2018-11-05	72.99	73.82	72.37	73.51	2659150
2018-11-06	73.23	74.92	73.02	74.64	2348723
2018-11-07	75.04	75.55	74.14	75.24	1938564
2018-11-08	75.09	75.43	74.71	74.97	1695523
2018-11-09	74.50	74.94	73.23	74.45	1556795
2018-11-12	74.54	74.58	72.63	72.74	1931730
2018-11-13	72.75	73.75	72.56	72.81	1678091
2018-11-14	73.77	74.63	72.81	72.97	1568307
2018-11-15	72.40	74.69	72.25	74.40	1587513
2018-11-16	73.94	74.95	73.86	74.38	1526912
2018-11-19	74.24	74.40	72.36	72.60	1304916
2018-11-20	71.98	72.35	70.80	71.24	1840287
2018-11-21	71.82	72.88	71.77	72.25	1521124
2018-11-23	71.44	72.26	71.36	71.66	324622
2018-11-26	72.32	72.68	71.71	72.16	3050781
2018-11-27	71.83	72.24	70.49	71.38	2139799
2018-11-28	71.75	73.94	71.45	73.93	1350846
2018-11-29	73.44	73.73	72.83	73.22	1230674
2018-11-30	73.07	73.85	72.80	73.43	1486598
2018-12-03	74.66	76.32	74.66	76.09	1928318
2018-12-04	75.88	76.00	72.00	71.94	2118563
2018-12-06	70.69	71.66	68.74	71.49	2967792
2018-12-07	71.39	72.77	70.68	70.85	1619288
2018-12-10	70.82	71.06	69.24	70.70	1517424
2018-12-11	72.02	72.49	70.15	70.73	1729727
2018-12-12	71.85	73.87	71.72	72.61	1950168
2018-12-13	72.60	73.17	71.45	71.77	1685763
2018-12-14	70.85	71.85	70.08	70.39	1207620
2018-12-17	70.35	70.78	68.77	69.17	1514624
2018-12-18	69.82	70.48	68.61	68.87	1755746
2018-12-19	69.05	70.25	67.17	67.90	1992422
2018-12-20	67.61	67.84	65.25	66.11	2272334
2018-12-21	66.39	67.54	65.20	65.21	2620495
2018-12-24	64.76	65.00	63.32	63.35	695370
2018-12-26	63.79	66.35	63.14	66.25	1297891
2018-12-27	65.07	67.32	64.70	67.31	1385272
2018-12-28	67.70	67.84	66.56	66.73	820402
2018-12-31	67.06	67.74	66.90	67.70	819528
2019-01-02	66.74	67.56	66.18	67.49	1045311
2019-01-03	66.81	67.25	65.42	65.57	1575882
2019-01-04	66.66	68.10	66.29	68.05	1443960
2019-01-07	68.10	68.70	67.56	67.94	1470094
2019-01-08	69.04	69.04	67.53	68.94	1352659
2019-01-09	69.61	69.89	69.13	69.40	1464240
2019-01-10	68.92	70.62	68.85	70.60	1013966
2019-01-11	70.02	70.66	69.99	70.55	875668
2019-01-14	70.13	70.46	69.77	70.21	716981
2019-01-15	70.13	70.43	69.53	69.88	887412
2019-01-16	69.74	70.40	69.58	70.28	1202117
2019-01-17	70.14	71.47	69.95	71.23	974430
2019-01-18	71.78	72.66	71.59	72.36	947668
2019-01-22	71.73	71.73	69.87	70.79	1637591
2019-01-23	70.96	71.41	69.97	70.71	1057848
2019-01-24	70.71	71.24	70.45	71.20	1004540
2019-01-25	72.17	72.62	70.99	71.32	1211837
2019-01-28	70.17	70.70	69.51	70.15	2027588
2019-01-29	70.79	71.79	70.72	71.77	1481500
2019-01-30	72.34	72.91	71.25	72.59	758075
2019-01-31	72.76	72.95	72.10	72.90	1003703
2019-02-01	73.19	73.78	72.66	73.41	1000158
2019-02-04	73.33	73.70	72.77	73.70	1605428
2019-02-05	75.11	76.33	74.04	74.90	3157643
2019-02-06	74.75	76.15	74.56	74.62	2137500
2019-02-07	74.15	75.11	74.05	75.11	1903846
2019-02-08	74.41	75.81	74.41	75.76	1785985
2019-02-11	75.73	76.12	75.71	76.05	1450860
2019-02-12	76.57	77.89	76.45	77.34	1929353
2019-02-13	78.21	79.38	76.77	78.77	2595290
2019-02-14	78.57	78.79	77.88	77.91	1137161
2019-02-15	78.64	79.22	78.43	79.01	2697542
2019-02-19	78.56	79.46	78.48	79.04	878082
2019-02-20	79.21	79.92	78.83	79.81	967240
2019-02-21	79.72	79.95	79.09	79.26	1076296
2019-02-22	79.38	79.75	79.09	79.40	1032341
2019-02-25	79.95	80.41	79.58	79.77	1156495
2019-02-26	79.46	79.83	79.04	79.13	996787
2019-02-27	78.94	79.78	78.70	79.64	1024958
2019-02-28	79.49	79.82	79.01	79.58	1376283
2019-03-01	79.96	80.06	79.04	79.57	2015693
2019-03-04	80.00	80.50	78.93	79.50	1792724
2019-03-05	79.56	79.75	79.12	79.15	938918
2019-03-06	79.35	79.61	79.21	79.26	1023141
2019-03-07	79.21	79.22	78.05	78.93	1514618
2019-03-08	78.16	78.81	77.91	78.64	895629
2019-03-11	78.58	80.18	78.34	80.09	1506640
2019-03-12	80.46	80.66	80.07	80.14	968317
2019-03-13	80.60	81.44	80.32	80.95	1411020
2019-03-14	80.70	81.05	80.17	80.65	1124472
2019-03-15	80.72	81.10	80.52	80.81	1868502
2019-03-18	80.80	81.76	80.80	81.76	929513
2019-03-19	82.16	82.32	80.83	81.09	1311559
2019-03-20	81.00	81.45	80.18	80.86	1110717
2019-03-21	80.55	82.17	80.55	82.14	809251
2019-03-22	82.15	82.31	79.36	79.41	1596047
2019-03-25	79.52	79.83	79.12	79.62	1131829
2019-03-26	80.25	80.74	79.90	80.65	889848
2019-03-27	80.74	80.98	80.11	80.68	924511
2019-03-28	81.05	82.32	81.05	82.23	903068
2019-03-29	82.75	83.12	82.60	82.97	1286505
2019-04-01	83.72	84.07	83.41	84.00	1188834
2019-04-02	84.00	84.01	83.41	83.72	1286869
2019-04-03	84.20	84.63	83.86	84.33	1498729
2019-04-04	84.59	84.74	83.61	84.01	978977
2019-04-05	84.08	84.32	83.88	84.29	644546
2019-04-08	84.06	84.66	83.60	84.62	755737
2019-04-09	84.17	84.18	83.42	83.55	642030
2019-04-10	83.79	84.13	83.44	84.04	560599
2019-04-11	84.13	84.87	83.96	84.80	487910
2019-04-12	85.04	85.92	85.00	85.81	1259989
2019-04-15	85.93	86.21	85.35	85.62	661827
2019-04-16	86.01	86.25	85.42	85.91	690405
2019-04-17	86.73	86.73	85.70	85.75	601732
2019-04-18	86.20	86.56	85.77	86.49	953953
2019-04-22	86.02	86.73	85.71	86.62	456188
2019-04-23	86.52	87.59	86.42	87.29	753417
2019-04-24	87.29	87.77	87.08	87.10	700597
2019-04-25	86.49	86.92	85.47	85.91	1107092
2019-04-26	85.99	87.34	85.72	87.30	1048172
2019-04-29	87.79	87.98	87.09	87.44	1049958
2019-04-30	87.86	88.24	87.39	88.17	1689087
2019-05-01	88.50	88.76	86.32	86.36	1709081
2019-05-02	86.45	87.35	86.12	87.02	974318
2019-05-03	87.55	87.72	87.10	87.35	1048791
2019-05-06	85.78	86.58	85.25	86.52	953308
2019-05-07	85.49	86.53	84.84	85.46	1461158
2019-05-08	85.40	86.12	84.89	85.49	947047
2019-05-09	84.44	85.60	83.96	85.45	608025
2019-05-10	84.87	85.85	83.50	85.58	749357
2019-05-13	83.77	84.49	83.16	84.11	1241636
2019-05-14	84.45	85.86	84.45	85.02	923446
2019-05-15	84.57	86.14	84.00	85.77	943148
2019-05-16	86.12	86.74	85.76	86.59	693809
2019-05-17	85.68	86.56	85.62	85.90	757941
2019-05-20	85.32	85.91	84.85	85.16	786416
2019-05-21	85.76	86.60	85.64	86.47	1090354
2019-05-22	86.12	86.40	85.59	85.61	1040499
2019-05-23	84.64	84.89	84.10	84.87	1224067
2019-05-24	85.33	85.67	84.43	84.49	1031589
2019-05-28	84.84	85.15	83.82	83.93	1544548
2019-05-29	83.42	83.91	82.91	83.39	2141123
2019-05-30	83.65	84.28	83.30	83.81	521566
2019-05-31	82.24	82.84	81.83	81.89	1078867
2019-06-03	81.88	82.92	81.62	82.18	1372713
2019-06-04	82.96	83.80	82.19	83.67	1378992
2019-06-05	84.16	84.43	82.80	84.37	1159943
2019-06-06	84.44	84.44	83.25	83.94	1153686
2019-06-07	84.08	86.07	83.97	85.77	973793
2019-06-10	86.29	87.11	86.20	86.48	1308803
2019-06-11	87.28	87.66	86.03	86.30	890855
2019-06-12	86.12	86.86	85.34	85.38	1048260
2019-06-13	85.84	86.01	84.99	85.68	729611
2019-06-14	85.34	85.34	84.50	84.99	737766
2019-06-17	85.19	85.41	84.39	84.45	1118262
2019-06-18	85.08	86.66	84.93	86.51	1325784
2019-06-19	86.85	86.96	85.71	86.80	882625
2019-06-20	87.00	88.74	86.78	88.58	1159378
2019-06-21	88.49	89.82	87.75	87.76	1715756
2019-06-24	87.68	88.44	87.46	87.85	650154
2019-06-25	88.11	88.14	87.49	87.56	573934
2019-06-26	87.68	88.12	87.41	87.83	706078
2019-06-27	88.13	89.19	87.82	88.26	671661
2019-06-28	88.79	90.87	88.40	90.84	4909354
2019-07-01	91.76	92.30	90.75	92.11	1687644
2019-07-02	92.08	92.13	90.73	91.22	1288331
2019-07-03	91.28	91.91	91.00	91.91	452105
2019-07-05	91.09	91.39	89.65	91.09	652234
2019-07-08	90.78	91.39	90.48	90.60	1025680
2019-07-09	89.93	90.59	89.84	90.37	1992607
2019-07-10	90.77	91.00	89.55	89.58	1500752
2019-07-11	89.65	90.01	88.91	89.59	1707802
2019-07-12	90.18	91.18	90.18	91.00	1154292
2019-07-15	91.19	91.28	90.65	90.98	1005484
2019-07-16	91.10	91.44	90.65	91.30	978239
2019-07-17	91.23	91.28	89.25	89.28	1028062
2019-07-18	89.30	89.43	88.50	88.90	1630764
2019-07-19	89.22	89.68	88.66	88.71	1169560
2019-07-22	88.70	89.20	88.42	88.61	833067
2019-07-23	89.10	89.96	88.82	89.80	2048147
2019-07-24	89.21	90.11	88.84	89.98	764134
2019-07-25	89.86	89.87	88.91	89.23	970171
2019-07-26	89.08	89.43	88.59	89.28	1580425
2019-07-29	89.21	89.21	88.25	88.55	1606741
2019-07-30	88.99	92.14	88.27	90.75	1561925
2019-07-31	91.31	91.52	88.66	89.61	1271204
2019-08-01	89.30	90.69	88.14	88.32	1379229
2019-08-02	87.82	88.03	86.17	86.50	1662847
2019-08-05	84.97	84.97	83.42	84.08	1536482
2019-08-06	84.50	85.82	84.13	85.74	1072262
2019-08-07	84.57	85.62	83.81	85.26	1699606
2019-08-08	85.62	87.16	85.51	86.93	1113461
2019-08-09	86.55	86.72	85.26	85.33	1281306
2019-08-12	84.86	85.53	84.44	85.04	754379
2019-08-13	84.91	87.38	84.60	86.09	907483
2019-08-14	84.67	84.88	83.07	83.33	1178747
2019-08-15	83.44	84.62	83.13	84.33	1460343
2019-08-16	84.84	86.02	84.67	85.65	1261507
2019-08-19	86.71	87.22	86.34	86.70	982026
2019-08-20	86.73	87.11	86.00	86.21	1013183
2019-08-21	87.16	87.16	86.00	86.33	814374
2019-08-22	86.67	86.85	85.28	85.77	718712
2019-08-23	85.29	85.68	83.23	83.62	1262213
2019-08-26	84.15	84.50	82.66	82.96	846577
2019-08-27	83.66	84.12	83.03	83.73	1106720
2019-08-28	83.22	84.25	82.85	84.11	839984
2019-08-29	85.07	86.35	84.89	86.11	640655
2019-08-30	86.88	87.17	85.45	85.93	1052042
2019-09-03	85.07	85.53	82.76	83.38	905403
2019-09-04	84.38	85.24	84.02	85.17	1283971
2019-09-05	86.27	88.39	86.27	88.33	1922174
2019-09-06	88.74	89.57	88.27	89.27	1685408
2019-09-09	89.80	90.00	89.33	89.77	775460
2019-09-10	90.00	90.00	87.72	88.40	1278442
2019-09-11	88.29	88.29	86.96	88.10	1274678
2019-09-12	88.54	90.12	87.72	89.68	2000979
2019-09-13	90.31	91.07	89.85	90.70	773937
2019-09-16	90.28	91.02	90.19	90.86	1480669
2019-09-17	90.59	90.74	90.02	90.39	1043894
2019-09-18	89.89	90.22	88.81	90.02	793988
2019-09-19	90.01	90.80	89.74	90.21	1040394
2019-09-20	90.69	91.15	89.16	89.88	2187284
2019-09-23	89.37	90.08	88.80	89.45	1241014
2019-09-24	89.74	91.04	89.37	89.88	1798221
2019-09-25	89.50	90.68	88.65	90.51	778156
2019-09-26	90.44	90.70	89.88	90.17	767113
2019-09-27	91.00	91.87	90.43	91.37	1380398
2019-09-30	91.19	91.99	90.82	91.82	1224096
2019-10-01	92.24	92.86	88.56	88.80	2164259
2019-10-02	87.35	87.66	85.18	86.30	1492142
2019-10-03	86.00	87.42	85.19	87.39	796997
2019-10-04	87.65	88.90	87.31	88.83	724699
2019-10-07	88.68	89.03	87.62	88.00	843714
2019-10-08	87.12	87.12	85.96	85.98	1029907
2019-10-09	86.72	87.32	86.27	86.93	861201
2019-10-10	86.87	88.31	86.73	87.95	675906
2019-10-11	88.86	90.07	88.42	88.51	1214617
2019-10-14	87.95	88.71	87.68	88.36	695106
2019-10-15	88.62	89.74	88.11	89.06	714671
2019-10-16	88.83	89.32	88.19	88.54	666591
2019-10-17	89.24	90.37	88.48	88.51	779236
2019-10-18	88.48	88.87	88.06	88.35	1299728
2019-10-21	88.82	89.33	88.03	88.23	2052627
2019-10-22	88.28	89.20	87.88	88.38	1883260
2019-10-23	88.48	89.02	88.05	89.00	928547
2019-10-24	89.36	89.51	88.69	89.12	406745
2019-10-25	89.25	90.76	88.84	89.96	898862
2019-10-28	90.48	91.20	90.39	90.40	1155165
2019-10-29	89.96	92.29	89.96	91.63	1443950
2019-10-30	91.63	91.63	90.45	91.31	1080435
2019-10-31	93.80	94.00	90.96	91.65	1998526
2019-11-01	92.48	94.20	91.85	94.20	1109494
2019-11-04	94.74	95.82	94.45	95.62	1775204
2019-11-05	95.52	96.87	95.51	96.25	1624375
2019-11-06	96.45	96.48	95.46	96.37	1198686
2019-11-07	97.14	97.30	96.04	96.20	1032155
2019-11-08	95.85	96.57	95.55	96.54	606133
2019-11-11	95.70	96.49	95.70	96.36	431016
2019-11-12	96.57	97.07	96.16	96.25	1456203
2019-11-13	95.58	96.62	95.33	96.05	962203
2019-11-14	95.81	97.52	95.79	97.00	1113843
2019-11-15	97.39	98.25	97.33	98.17	1325441
2019-11-18	97.83	98.14	97.02	97.36	897204
2019-11-19	98.09	99.23	97.63	99.18	1706738
2019-11-20	98.69	99.09	97.32	98.49	1367580
2019-11-21	98.49	98.73	97.27	97.87	1342857
2019-11-22	98.25	98.43	97.34	97.90	583878
2019-11-25	98.04	99.04	97.65	98.71	1150097
2019-11-26	98.76	99.28	98.24	99.26	1498057
2019-11-27	99.43	99.74	98.68	99.49	532870
2019-11-29	98.97	99.42	98.56	99.01	526218
2019-12-02	99.00	99.16	97.50	97.54	1153484
2019-12-03	96.52	97.28	95.85	96.87	1234430
2019-12-04	97.67	98.54	96.67	96.56	975983
2019-12-05	96.84	97.72	96.59	97.68	1088871
2019-12-06	98.68	98.96	98.47	98.55	1074776
2019-12-09	98.37	98.99	98.10	98.33	575569
2019-12-10	98.33	98.39	97.66	98.08	742075
2019-12-11	98.56	98.71	97.68	98.67	822851
2019-12-12	98.79	99.84	98.25	99.30	761012
2019-12-13	98.83	99.46	97.73	98.56	851506
2019-12-16	99.39	99.80	99.00	99.26	870263
2019-12-17	99.61	100.06	99.02	99.20	1142497
2019-12-18	99.56	99.68	98.71	98.96	874908
2019-12-19	98.52	99.76	98.37	99.56	906294
2019-12-20	100.33	100.59	99.52	99.78	1536859
2019-12-23	100.10	100.34	99.35	100.14	466313
2019-12-24	100.09	100.14	99.45	99.71	180452
2019-12-26	100.14	100.14	99.23	100.07	621016
2019-12-27	100.34	100.88	99.61	99.95	339375
2019-12-30	100.11	100.21	99.52	99.93	460910
2019-12-31	99.88	100.43	99.56	99.74	641054
2020-01-02	100.15	100.80	99.44	100.80	1050142
2020-01-03	99.29	101.03	99.19	100.94	785478
2020-01-06	100.31	101.09	99.89	101.05	1157760
2020-01-07	100.50	101.78	100.31	101.63	1265629
2020-01-08	101.54	102.31	101.00	101.86	874038
2020-01-09	101.82	101.97	100.97	101.36	764168
2020-01-10	101.61	101.61	100.59	100.76	840684
2020-01-13	100.38	101.00	99.98	100.83	1181922
2020-01-14	100.72	101.60	100.38	100.84	1007416
2020-01-15	100.84	102.00	100.39	100.66	756611
2020-01-16	100.16	100.77	99.84	100.19	1642586
2020-01-17	100.47	102.07	100.19	101.78	1532594
2020-01-21	101.36	101.99	100.88	101.26	1176063
2020-01-22	101.78	102.30	100.23	100.27	1143511
2020-01-23	99.85	100.93	99.29	100.78	1011969
2020-01-24	101.16	101.23	99.20	99.57	826705
2020-01-27	97.64	98.75	97.14	97.78	1301505
2020-01-28	98.12	99.97	97.78	99.33	1120204
2020-01-29	100.01	100.33	99.23	99.63	939210
2020-01-30	98.63	99.46	97.98	99.33	1232683
2020-01-31	98.65	98.65	96.54	97.15	1285762
2020-02-03	97.63	98.83	97.29	97.72	1316902
2020-02-04	99.24	100.07	98.96	99.11	1633644
2020-02-05	98.00	101.47	96.70	100.03	2023389
2020-02-06	100.35	100.35	97.64	98.68	1755201
2020-02-07	98.35	99.91	98.07	98.30	1710962
2020-02-10	98.07	98.61	97.61	98.60	1407922
2020-02-11	99.00	100.88	98.79	100.15	1179804
2020-02-12	101.00	102.00	100.66	101.77	1049258
2020-02-13	101.18	101.83	100.95	101.44	1025925
2020-02-14	101.64	101.78	100.55	101.34	776767
2020-02-18	101.00	101.69	100.17	100.47	1757152
2020-02-19	100.94	100.94	100.13	100.17	901525
2020-02-20	99.77	101.15	99.07	100.55	1437247
2020-02-21	99.90	100.14	98.82	99.34	3049855
2020-02-24	96.30	96.48	94.34	95.36	2305648
2020-02-25	95.81	96.09	91.57	91.75	1668456
2020-02-26	92.19	93.52	91.05	91.11	1677761
2020-02-27	89.30	91.47	87.34	87.36	1974540
2020-02-28	84.50	86.00	83.24	86.00	2982196
2020-03-02	86.53	90.43	86.07	90.02	3211447
2020-03-03	90.01	91.92	86.78	87.32	2258396
2020-03-04	88.81	91.28	87.63	91.01	1634659
2020-03-05	88.56	89.92	87.79	89.07	1935783
2020-03-06	86.01	88.90	85.86	88.52	2763880
2020-03-09	79.99	84.73	74.73	76.26	3613436
2020-03-10	78.77	82.31	77.39	82.26	3053880
2020-03-11	79.41	80.20	76.45	77.07	2216337
2020-03-12	70.76	74.69	66.75	67.52	3500011
2020-03-13	71.49	74.70	67.47	74.60	2459653
2020-03-16	65.84	67.21	61.59	62.54	2898632
2020-03-17	64.04	66.77	60.25	65.90	3188236
2020-03-18	60.55	67.32	54.82	65.65	3772101
2020-03-19	64.81	70.21	61.84	69.01	3337974
2020-03-20	70.71	70.71	63.10	63.37	3217764
2020-03-23	62.50	62.90	56.69	58.21	2527206
2020-03-24	62.01	69.46	61.15	67.94	3162861
2020-03-25	68.15	74.49	65.60	71.00	3310246
2020-03-26	72.37	74.44	69.72	72.41	2367526
2020-03-27	68.75	73.64	67.88	71.01	2148124
2020-03-30	70.97	74.10	69.81	73.72	1410516
2020-03-31	73.02	73.71	70.57	72.02	2453616
2020-04-01	68.45	70.42	68.02	69.81	2119765
2020-04-02	69.31	71.68	68.61	71.09	1765482
2020-04-03	70.80	72.36	69.72	71.29	1802694
2020-04-06	75.44	76.28	74.41	75.43	1788739
2020-04-07	80.11	81.50	75.60	75.79	1623541
2020-04-08	75.23	77.74	75.23	77.23	1350170
2020-04-09	77.81	80.64	77.34	78.23	1537704
2020-04-13	76.99	77.43	75.27	76.97	968508
2020-04-14	78.89	81.01	77.44	78.08	1213981
2020-04-15	75.45	76.52	74.51	76.05	1224511
2020-04-16	76.02	77.41	73.11	76.00	1860343
2020-04-17	78.41	80.55	78.39	80.31	1829459
2020-04-20	78.67	79.95	77.16	77.75	2028218
2020-04-21	75.86	76.58	73.83	73.91	2503515
2020-04-22	75.78	76.59	74.01	75.89	1181441
2020-04-23	76.75	77.03	75.06	75.68	1370803
2020-04-24	76.60	77.30	75.26	77.06	1015412
2020-04-27	77.53	79.83	77.26	79.28	1134619
2020-04-28	81.22	82.39	80.14	80.76	1366167
2020-04-29	82.31	84.96	82.00	84.50	1427501
2020-04-30	83.31	84.63	82.47	83.87	1466521
2020-05-01	81.97	82.34	79.93	80.49	1210258
2020-05-04	79.68	79.94	78.27	79.67	2081640
2020-05-05	81.56	83.62	80.56	81.19	2052784
2020-05-06	81.38	82.47	80.83	81.72	1303757
2020-05-07	82.96	84.13	82.55	83.31	1386542
2020-05-08	84.73	85.09	83.64	84.32	1128573
2020-05-11	83.61	83.95	82.55	83.24	921096
2020-05-12	83.51	83.76	80.62	80.82	1409884
2020-05-13	80.57	80.73	77.52	77.97	1604706
2020-05-14	76.45	79.10	75.22	78.75	1916938
2020-05-15	77.99	80.13	77.37	79.59	2751760
2020-05-18	83.00	83.96	82.51	83.28	1289373
2020-05-19	82.79	84.81	82.64	84.01	1556415
2020-05-20	85.14	85.85	84.73	84.83	1027046
2020-05-21	84.85	85.39	84.27	84.86	1004026
2020-05-22	84.90	86.00	84.46	85.90	1266356
2020-05-26	89.01	90.33	88.23	88.41	1963362
2020-05-27	90.00	91.83	89.50	91.69	1133345
2020-05-28	92.50	93.20	91.20	91.88	1545241
2020-05-29	91.50	92.14	89.91	91.71	1650219
2020-06-01	91.31	92.87	90.49	92.02	1075535
2020-06-02	92.35	93.84	91.50	92.94	1091752
2020-06-03	94.37	95.55	93.98	95.01	1409154
2020-06-04	94.17	94.69	93.49	94.21	786432
2020-06-05	97.61	97.74	95.73	96.99	1287074
2020-06-08	97.10	98.00	95.60	95.95	1351880
2020-06-09	94.42	95.87	93.80	94.79	1054577
2020-06-10	94.82	94.87	92.63	92.97	924272
2020-06-11	90.12	90.43	87.83	88.09	1499876
2020-06-12	90.06	90.18	85.26	87.66	1757306
2020-06-15	85.33	89.23	84.64	88.28	1274354
2020-06-16	91.62	91.96	89.23	90.74	1159729
2020-06-17	91.40	91.58	89.73	89.98	740351
2020-06-18	89.43	90.36	88.89	89.20	788715
2020-06-19	91.05	91.10	88.06	88.53	1856284
2020-06-22	88.30	89.56	87.33	89.33	740005
2020-06-23	90.57	90.57	88.93	89.08	949107
2020-06-24	88.17	88.26	85.69	85.84	1875029
2020-06-25	85.55	87.25	84.53	87.14	1468677
2020-06-26	86.85	86.87	85.06	85.79	5586244
2020-06-29	87.25	88.14	86.16	88.11	1256560
2020-06-30	88.03	89.70	87.71	89.37	1029432
2020-07-01	89.74	89.98	87.36	87.59	1138415
2020-07-02	88.92	90.09	88.54	88.96	1029561
2020-07-06	90.53	91.28	89.18	89.76	888284
2020-07-07	89.15	89.95	88.16	88.38	774772
2020-07-08	88.61	89.22	87.10	87.99	965036
2020-07-09	87.84	88.00	85.76	86.26	1267877
2020-07-10	86.19	86.97	85.74	86.90	811362
2020-07-13	87.58	89.59	87.22	88.47	1749927
2020-07-14	88.76	91.88	88.59	91.79	1604642
2020-07-15	93.21	93.90	92.68	93.22	1378600
2020-07-16	92.86	94.21	92.34	92.73	1135940
2020-07-17	93.27	93.71	92.77	92.95	2857828
2020-07-20	92.35	92.79	91.11	91.43	998028
2020-07-21	91.51	92.96	91.51	92.06	1242894
2020-07-22	92.01	93.71	92.00	93.62	1093357
2020-07-23	93.59	94.17	92.89	93.32	918086
2020-07-24	93.49	93.77	92.39	92.90	1011737
2020-07-27	92.63	93.86	92.17	93.05	1086581
2020-07-28	92.62	93.01	92.02	92.08	688517
2020-07-29	92.43	94.66	92.43	94.35	1382321
2020-07-30	93.21	94.11	92.29	93.90	839198
2020-07-31	93.32	93.53	91.48	93.25	1151811
2020-08-03	93.83	95.85	93.27	94.95	1333586
2020-08-04	93.13	95.99	93.13	94.49	1197138
2020-08-05	95.81	97.05	94.96	96.42	1003104
2020-08-06	96.51	97.54	96.14	97.52	826988
2020-08-07	97.55	98.85	96.60	97.79	1487455
2020-08-10	97.98	99.27	97.84	99.04	1711323
2020-08-11	100.00	101.68	99.23	99.25	1370693
2020-08-12	100.23	101.55	99.98	101.23	843323
2020-08-13	100.74	101.34	100.51	100.96	849665
2020-08-14	100.36	102.03	100.36	101.28	1007230
2020-08-17	101.28	101.94	101.17	101.40	906617
2020-08-18	101.35	101.80	101.31	101.58	967569
2020-08-19	101.48	101.53	100.82	101.01	684661
2020-08-20	100.07	100.60	99.61	100.16	637116
2020-08-21	99.98	100.70	99.83	100.24	636873
2020-08-24	100.85	100.97	99.77	100.80	678774
2020-08-25	101.42	101.60	100.27	100.92	568264
2020-08-26	100.48	101.20	99.97	101.01	627485
2020-08-27	101.50	101.57	100.48	100.91	586116
2020-08-28	101.17	101.98	100.67	101.93	696907
2020-08-31	101.78	101.78	100.37	100.70	657594
2020-09-01	100.42	102.21	100.19	102.02	533654
2020-09-02	101.98	103.95	101.61	103.08	1525657
2020-09-03	103.40	103.58	99.05	99.89	862065
2020-09-04	100.86	101.23	98.42	99.47	795173
2020-09-08	98.67	98.75	96.91	96.99	915113
2020-09-09	98.11	100.02	97.83	99.35	675243
2020-09-10	99.60	100.36	97.94	97.93	1243867
2020-09-11	98.73	100.84	98.48	99.91	914861
2020-09-14	100.64	101.79	100.51	101.39	684608
2020-09-15	101.65	102.95	101.59	102.32	734811
2020-09-16	102.79	103.48	102.00	102.34	1079048
2020-09-17	101.16	103.04	100.30	102.33	695715
2020-09-18	102.03	103.20	100.62	100.71	1209338
2020-09-21	98.75	99.41	95.04	96.24	919922
2020-09-22	96.10	97.55	95.99	97.24	838280
2020-09-23	97.56	98.42	95.12	95.32	711950
2020-09-24	95.32	97.08	94.90	96.23	834173
2020-09-25	95.52	97.93	95.15	97.49	573298
2020-09-28	98.93	100.44	98.82	99.49	685878
2020-09-29	99.95	100.91	99.30	99.89	1046495
2020-09-30	100.00	101.11	98.73	99.40	1032403
2020-10-01	100.70	101.38	99.01	99.85	1046619
2020-10-02	98.15	101.68	98.04	100.78	715461
2020-10-05	101.94	103.97	101.76	103.50	864653
2020-10-06	103.50	105.87	103.22	104.33	1221157
2020-10-07	105.63	107.28	105.32	106.54	1284726
2020-10-08	107.01	107.01	105.73	106.50	1295068
2020-10-09	107.50	108.63	106.78	106.94	840019
2020-10-12	107.81	107.92	106.80	107.63	1004833
2020-10-13	107.41	107.95	105.48	106.16	636215
2020-10-14	106.87	108.37	105.81	107.90	778927
2020-10-15	106.40	109.07	106.40	109.01	660966
2020-10-16	109.46	110.82	108.81	109.85	1475830
2020-10-19	109.95	110.48	107.34	107.55	692036
2020-10-20	108.23	109.81	107.97	108.70	543541
2020-10-21	108.64	109.42	107.13	107.15	1087981
2020-10-22	107.58	108.24	106.85	107.01	1198465
2020-10-23	107.97	108.08	106.89	107.76	882724
2020-10-26	106.34	106.49	104.12	105.10	910686
2020-10-27	105.05	105.05	102.42	102.59	820358
2020-10-28	100.45	101.38	98.06	98.19	1287852
2020-10-29	98.25	100.88	97.51	98.91	1191224
2020-10-30	98.52	99.25	96.86	98.20	981942
2020-11-02	99.81	102.30	99.71	102.27	1178689
2020-11-03	103.63	105.80	103.17	105.29	1122217
2020-11-04	104.52	106.39	103.07	105.39	1094045
2020-11-05	106.86	109.50	106.45	109.05	880994
2020-11-06	109.18	110.70	108.86	110.32	942385
2020-11-09	117.07	118.95	113.93	114.07	1610436
2020-11-10	114.34	117.43	113.78	116.45	1620027
2020-11-11	117.00	117.55	116.06	116.76	1143864
2020-11-12	116.28	116.95	114.78	115.45	872673
2020-11-13	116.66	117.51	115.75	117.27	829113
2020-11-16	118.86	120.34	118.40	120.08	1256121
2020-11-17	119.38	119.90	118.44	118.76	1057964
2020-11-18	119.21	120.35	118.25	119.24	1009548
2020-11-19	118.97	119.29	117.13	118.18	1048336
2020-11-20	118.30	118.36	116.52	117.42	862149
2020-11-23	118.48	118.90	117.35	117.79	817684
2020-11-24	118.90	121.69	117.56	121.25	1679356
2020-11-25	120.59	120.67	118.95	119.82	681635
2020-11-27	120.10	120.35	119.18	119.77	422953
2020-11-30	119.72	119.81	117.54	118.53	964434
2020-12-01	119.54	120.08	117.15	117.24	1241877
2020-12-02	116.61	117.21	114.51	115.02	1380105
2020-12-03	114.82	116.02	114.24	114.25	927098
2020-12-04	114.48	117.41	114.48	116.84	858616
2020-12-07	117.23	117.87	116.71	117.61	725450
2020-12-08	116.91	119.23	116.91	118.57	1130593
2020-12-09	118.84	119.30	118.19	118.76	849933
2020-12-10	118.11	119.07	117.24	118.35	880600
2020-12-11	117.01	118.54	116.80	118.38	1045448
2020-12-14	119.48	119.69	116.24	116.30	763459
2020-12-15	117.53	118.59	116.22	117.79	754761
2020-12-16	117.90	118.13	116.27	116.78	660284
2020-12-17	117.27	117.78	116.84	117.63	789178
2020-12-18	117.61	118.53	116.98	118.10	1914194
2020-12-21	115.93	118.59	114.63	118.11	756404
2020-12-22	118.32	118.57	117.24	117.66	560205
2020-12-23	118.25	119.44	117.53	118.62	453994
2020-12-24	118.64	119.32	118.00	119.04	188453
2020-12-28	120.14	120.90	119.62	119.76	371204
2020-12-29	120.34	120.34	117.66	118.66	392220
2020-12-30	119.08	120.35	119.06	119.83	437029
2020-12-31	120.10	121.07	118.82	120.94	638700
2021-01-04	121.10	122.33	117.71	118.38	1154460
2021-01-05	117.92	119.91	117.92	119.20	837372
2021-01-06	120.46	125.26	120.46	124.25	848402
2021-01-07	124.96	125.81	123.43	124.40	734929
2021-01-08	125.03	125.32	122.05	123.54	675299
2021-01-11	122.01	124.93	121.92	124.15	639974
2021-01-12	124.07	124.83	123.30	124.12	640141
2021-01-13	123.89	123.98	121.34	121.44	660822
2021-01-14	121.61	121.84	120.02	120.72	679715
2021-01-15	119.72	119.72	116.90	119.00	1241930
2021-01-19	120.19	121.07	118.46	118.95	814890
2021-01-20	119.37	120.67	118.65	120.11	731596
2021-01-21	120.27	121.52	119.28	119.48	758141
2021-01-22	119.00	119.65	116.91	117.35	974829
2021-01-25	116.60	117.00	114.43	116.35	1041780
2021-01-26	117.16	117.42	113.24	113.30	930296
2021-01-27	111.70	112.01	106.96	111.06	2026178
2021-01-28	112.49	116.00	111.75	114.78	1323760
2021-01-29	113.77	115.39	112.53	113.26	1505541
2021-02-01	114.00	115.11	112.69	114.88	1176993
2021-02-02	116.44	117.16	115.63	116.49	836517
2021-02-03	116.15	116.78	115.42	116.53	956114
2021-02-04	117.52	119.57	115.67	117.15	2128954
2021-02-05	117.41	118.80	116.85	117.00	2011075
2021-02-08	117.84	120.12	117.68	119.89	1291210
2021-02-09	120.00	122.11	119.48	120.91	1397075
2021-02-10	121.35	121.35	119.68	120.48	983056
2021-02-11	121.53	122.00	120.00	121.65	739045
2021-02-12	121.07	122.02	120.39	121.75	630844
2021-02-16	122.48	122.60	120.62	121.23	632127
2021-02-17	120.63	121.26	119.63	120.21	848559
2021-02-18	119.73	119.93	117.96	118.95	810260
2021-02-19	119.78	122.30	119.39	120.86	863604
2021-02-22	120.25	120.88	119.00	120.14	762748
2021-02-23	119.61	120.55	118.07	119.94	1300691
2021-02-24	120.52	123.70	119.92	123.01	816012
2021-02-25	123.13	123.85	119.68	120.30	859505
2021-02-26	120.92	120.92	117.80	117.97	1426060
2021-03-01	119.53	123.06	119.53	122.28	828428
2021-03-02	122.53	122.95	121.82	122.39	717291
2021-03-03	122.02	124.00	121.81	122.48	839218
2021-03-04	122.27	123.11	118.41	120.39	862183
2021-03-05	121.48	122.76	118.86	122.25	982634
2021-03-08	123.31	125.78	122.05	123.48	1490572
2021-03-09	124.24	124.46	120.62	120.63	1435642
2021-03-10	121.13	124.02	120.24	123.72	1565139
2021-03-11	123.69	124.69	121.69	121.71	1245295
2021-03-12	122.04	122.10	120.41	121.57	1075651
2021-03-15	121.29	122.85	119.75	122.78	1096664
2021-03-16	123.55	124.11	120.74	120.84	609951
2021-03-17	120.76	123.17	120.20	121.71	868319
2021-03-18	121.44	124.00	121.25	121.67	827233
2021-03-19	121.13	122.41	120.11	120.76	1226570
2021-03-22	120.92	123.27	120.25	122.89	1456674
2021-03-23	122.34	124.72	121.13	121.67	1205132
2021-03-24	122.21	124.52	122.02	122.81	932925
2021-03-25	123.11	123.24	120.64	123.05	1254829
2021-03-26	124.00	127.52	122.84	127.32	1045806
2021-03-29	126.51	128.84	126.06	128.21	1354781
2021-03-30	127.96	129.13	127.14	127.44	1011854
2021-03-31	127.79	128.95	126.28	127.73	1247876
2021-04-01	128.33	128.99	127.00	128.66	700971
2021-04-05	129.78	130.79	128.83	130.71	738047
2021-04-06	130.61	131.79	129.37	129.79	947273
2021-04-07	129.66	130.11	128.65	129.55	555322
2021-04-08	129.03	131.09	128.43	130.32	1945913
2021-04-09	130.92	131.48	130.09	131.29	864958
2021-04-12	131.33	133.10	131.33	132.99	784147
2021-04-13	132.38	132.59	130.98	131.86	1022187
2021-04-14	132.39	132.60	131.01	131.11	707039
2021-04-15	131.48	133.95	131.48	133.15	1005984
2021-04-16	134.33	134.80	132.29	132.85	1456896
2021-04-19	133.00	133.28	130.91	132.12	727528
2021-04-20	131.50	132.22	130.13	130.89	723386
2021-04-21	131.05	133.17	130.67	133.09	624941
2021-04-22	133.64	134.24	132.93	133.53	946280
2021-04-23	133.79	135.61	133.51	135.01	540882
2021-04-26	135.28	136.04	134.44	134.69	768003
2021-04-27	134.92	135.35	133.64	135.10	542969
2021-04-28	134.97	136.05	134.46	135.07	737083
2021-04-29	136.08	137.84	135.20	137.09	947959
2021-04-30	135.86	136.28	134.56	134.93	882011
2021-05-03	136.10	136.10	133.86	134.31	1104216
2021-05-04	133.82	136.89	133.13	136.03	1462188
2021-05-05	136.94	137.40	134.95	136.88	1139733
2021-05-06	136.21	137.29	134.69	135.84	1509166
2021-05-07	135.39	138.06	134.79	137.33	1545437
2021-05-10	137.80	139.07	136.92	137.09	886020
2021-05-11	135.67	136.42	134.15	136.14	1333769
2021-05-12	135.78	135.86	130.47	130.84	1660793
2021-05-13	131.53	133.99	131.16	133.42	856350
2021-05-14	134.23	134.87	133.75	134.34	716937
2021-05-17	133.73	134.42	132.17	133.94	713228
2021-05-18	133.84	134.31	132.02	132.08	786733
2021-05-19	130.40	131.66	129.67	131.53	911931
2021-05-20	132.40	132.57	131.32	132.38	715516
2021-05-21	133.02	133.86	131.98	132.85	1615011
2021-05-24	133.59	134.21	132.62	133.69	1077581
2021-05-25	133.88	134.53	132.97	133.12	787005
2021-05-26	133.13	133.63	132.07	133.49	561894
2021-05-27	134.61	134.96	134.17	134.38	853576
2021-05-28	135.12	135.57	134.02	135.10	875447
2021-06-01	136.33	136.95	135.18	135.77	728095
2021-06-02	135.60	136.86	135.06	135.87	1205880
2021-06-03	135.21	137.57	134.68	136.83	1094425
2021-06-04	137.34	137.94	136.90	137.70	999726
2021-06-07	138.06	138.10	135.81	136.68	724251
2021-06-08	136.99	137.40	135.74	136.71	584677
2021-06-09	136.43	136.45	135.41	135.71	567723
2021-06-10	136.27	137.00	135.50	136.15	718076
2021-06-11	137.00	137.41	135.57	135.86	673130
2021-06-14	135.46	136.26	134.84	136.18	553574
2021-06-15	136.21	137.54	135.57	137.16	548237
2021-06-16	137.16	137.62	135.34	135.40	720915
2021-06-17	135.82	136.12	132.97	133.99	870307
2021-06-18	132.11	133.00	130.57	130.65	1545136
2021-06-21	132.07	133.91	131.56	133.72	779166
2021-06-22	133.86	134.24	133.11	133.62	662818
2021-06-23	133.97	134.19	132.86	133.28	594781
2021-06-24	134.04	134.26	132.84	133.63	758518
2021-06-25	133.72	134.51	133.61	133.65	1042275
2021-06-28	133.81	133.91	132.21	133.23	1307942
2021-06-29	133.77	134.54	132.85	132.98	648582
2021-06-30	132.78	133.70	132.61	133.50	709294
2021-07-01	134.38	134.69	133.48	133.94	607796
2021-07-02	133.96	135.17	133.53	134.94	775808
2021-07-06	134.54	134.72	131.57	133.00	1240041
2021-07-07	132.87	135.57	132.60	135.28	980566
2021-07-08	133.10	134.30	131.67	133.03	900911
2021-07-09	134.77	135.96	134.45	135.47	912259
2021-07-12	134.58	136.69	134.12	136.30	1111271
2021-07-13	135.83	136.27	134.72	135.01	722501
2021-07-14	135.46	135.71	134.04	134.82	1089888
2021-07-15	134.00	136.10	134.00	135.73	876631
2021-07-16	136.04	137.20	135.40	136.23	2951043
2021-07-19	134.48	134.48	131.63	133.06	1268836
2021-07-20	133.63	137.30	133.19	136.73	1064824
2021-07-21	137.50	137.89	136.60	137.02	763978
2021-07-22	137.25	137.59	135.93	137.17	758637
2021-07-23	137.99	138.13	136.69	137.83	682659
2021-07-26	137.57	138.38	136.75	137.25	727748
2021-07-27	136.58	137.84	135.64	137.03	636654
2021-07-28	137.30	137.78	135.93	136.87	467173
2021-07-29	138.12	138.84	137.42	138.60	544171
2021-07-30	138.56	139.69	138.39	139.05	945649
2021-08-02	139.40	140.10	137.93	138.23	1013185
2021-08-03	137.88	139.80	137.01	138.77	928818
2021-08-04	139.14	139.72	136.43	136.72	1085333
2021-08-05	137.47	137.81	136.10	136.90	885780
2021-08-06	137.89	138.04	136.14	136.82	1174220
2021-08-09	136.92	136.92	135.80	136.05	694691
2021-08-10	136.10	137.16	136.00	136.80	1237144
2021-08-11	137.31	137.60	136.63	137.45	1282218
2021-08-12	137.56	137.81	136.89	137.25	545712
2021-08-13	137.20	137.31	136.24	137.24	393290
2021-08-16	137.15	137.67	136.10	137.61	682352
2021-08-17	136.90	137.28	135.19	136.27	577043
2021-08-18	135.64	136.47	134.88	135.00	636883
2021-08-19	133.86	135.45	133.60	134.37	675971
2021-08-20	134.28	135.78	133.87	134.77	584393
2021-08-23	135.61	136.05	134.94	135.29	503334
2021-08-24	135.53	136.60	135.49	136.08	423380
2021-08-25	136.24	136.78	135.38	136.64	713721
2021-08-26	136.61	136.61	135.82	135.98	458868
2021-08-27	136.55	137.38	136.41	136.84	505095
2021-08-30	137.52	137.95	136.73	137.12	564074
2021-08-31	137.05	137.22	135.68	135.97	934668
2021-09-01	136.36	136.36	133.90	134.18	1035880
2021-09-02	134.77	135.91	134.41	135.81	1238440
2021-09-03	135.57	135.89	134.84	135.40	697025
2021-09-07	134.58	134.83	133.11	133.13	1419660
2021-09-08	132.75	133.17	131.38	132.88	1264362
2021-09-09	132.73	133.42	131.50	131.76	1012959
2021-09-10	132.52	132.78	130.35	130.23	1297196
2021-09-13	131.40	131.49	129.06	130.55	1599914
2021-09-14	131.34	131.98	130.14	131.24	1614855
2021-09-15	131.31	132.68	130.72	131.43	1950065
2021-09-16	131.69	132.71	130.33	132.38	1349262
2021-09-17	131.65	131.95	130.01	130.14	1617797
2021-09-20	127.77	128.06	126.34	127.76	1867617
2021-09-21	128.57	128.58	126.30	127.44	1149576
2021-09-22	127.95	128.66	127.56	127.84	1183634
2021-09-23	128.60	130.05	128.24	129.24	862422
2021-09-24	128.70	130.15	128.54	129.61	1124458
2021-09-27	129.66	131.33	129.50	129.54	960246
2021-09-28	129.09	129.51	127.07	127.26	929103
2021-09-29	127.70	127.90	126.58	126.83	810526
2021-09-30	127.21	127.65	123.98	124.01	1171036
2021-10-01	124.44	125.71	122.50	124.96	1749941
2021-10-04	124.56	125.28	122.38	123.11	1079566
2021-10-05	123.54	126.10	123.00	125.41	1430718
2021-10-06	124.00	125.50	122.58	125.45	963955
2021-10-07	126.56	127.10	125.27	125.52	1378495
2021-10-08	125.60	126.51	124.93	126.19	924740
2021-10-11	126.21	127.00	124.44	124.46	816336
2021-10-12	124.54	125.01	123.07	123.40	1008752
2021-10-13	123.74	124.71	122.90	124.27	745546
2021-10-14	125.59	128.52	124.96	128.38	1029969
2021-10-15	129.32	130.27	128.16	128.33	925806
2021-10-18	127.27	129.18	127.03	128.97	737868
2021-10-19	129.65	130.49	129.09	130.14	637236
2021-10-20	130.48	131.00	129.56	130.29	700495
2021-10-21	129.62	130.54	128.39	130.52	820755
2021-10-22	131.08	131.78	130.59	131.14	850902
2021-10-25	131.22	131.69	129.47	130.49	712830
2021-10-26	130.70	131.57	130.20	130.64	555288
2021-10-27	130.91	131.23	129.81	129.88	619068
2021-10-28	130.10	132.13	130.10	131.99	587674
2021-10-29	131.67	133.52	131.22	132.40	1139834
2021-11-01	132.53	134.56	132.53	134.05	1813904
2021-11-02	135.00	140.24	134.26	139.85	2387872
2021-11-03	140.15	141.20	138.97	141.02	1581061
2021-11-04	141.76	141.88	139.66	140.40	979107
2021-11-05	141.71	143.22	140.57	140.94	1095649
2021-11-08	142.09	142.50	139.10	139.37	774404
2021-11-09	139.30	139.88	138.45	139.36	681676
2021-11-10	139.17	140.02	138.50	139.42	770447
2021-11-11	139.68	140.09	138.55	138.72	452750
2021-11-12	138.93	140.32	138.29	140.26	575715
2021-11-15	140.74	140.74	139.37	140.09	703465
2021-11-16	140.28	142.45	140.09	141.41	799146
2021-11-17	141.20	141.38	140.14	141.33	965874
2021-11-18	141.77	141.86	140.56	141.08	564069
2021-11-19	141.43	143.16	140.69	142.48	1289226
2021-11-22	142.53	143.47	141.94	141.98	718557
2021-11-23	142.62	143.14	141.12	143.11	953769
2021-11-24	142.73	143.55	141.80	143.11	908750
2021-11-26	140.17	141.14	138.59	139.09	1313609
2021-11-29	140.18	141.22	139.52	140.01	894673
2021-11-30	139.12	139.63	136.24	136.50	1714049
2021-12-01	138.82	140.04	135.71	135.80	864048
2021-12-02	136.38	139.82	136.01	138.87	840332
2021-12-03	139.29	140.10	136.99	139.14	1173721
2021-12-06	140.42	140.88	138.56	139.81	803835
2021-12-07	141.00	142.11	139.84	140.40	703923
2021-12-08	140.57	141.24	139.21	141.06	626739
2021-12-09	140.85	141.85	140.30	141.09	848968
2021-12-10	141.79	142.84	141.06	142.75	678225
2021-12-13	142.81	143.49	142.13	142.50	1153078
2021-12-14	143.22	143.70	140.47	141.14	1022360
2021-12-15	141.60	144.49	140.72	144.28	903698
2021-12-16	144.93	145.06	142.14	143.85	1122617
2021-12-17	143.15	143.73	139.18	139.83	1836398
2021-12-20	138.56	139.79	136.94	138.99	1285365
2021-12-21	140.12	141.19	139.02	140.60	671070
2021-12-22	140.56	141.69	140.18	141.05	540010
2021-12-23	141.43	143.28	141.43	142.57	584613
2021-12-27	143.33	145.62	142.98	145.33	514342
2021-12-28	145.52	146.64	145.50	146.36	687346
2021-12-29	146.51	148.07	146.17	147.41	454613
2021-12-30	147.73	147.91	146.37	146.47	353580
2021-12-31	146.35	147.78	146.17	147.04	408832
2022-01-03	147.25	147.40	142.76	143.67	850419
2022-01-04	144.50	146.52	143.93	146.09	774007
2022-01-05	146.58	147.52	143.29	143.43	1050998
2022-01-06	143.76	146.02	143.21	145.15	761100
2022-01-07	145.10	145.82	142.32	142.38	834267
2022-01-10	141.04	141.37	138.46	140.23	973348
2022-01-11	140.58	142.67	138.60	142.58	883630
2022-01-12	143.82	145.28	143.03	143.61	828636
2022-01-13	143.97	144.78	142.63	144.06	839893
2022-01-14	142.75	143.30	139.63	141.54	938104
2022-01-18	140.06	140.13	137.35	139.56	1036549
2022-01-19	139.93	140.82	138.57	138.84	831717
2022-01-20	139.27	140.62	136.30	136.62	682648
2022-01-21	136.52	137.47	135.18	136.42	1411103
2022-01-24	134.64	136.57	131.71	136.33	1232432
2022-01-25	133.80	135.00	129.94	133.89	1514221
2022-01-26	135.25	137.08	131.71	133.39	1380557
2022-01-27	134.57	135.70	131.79	132.46	953583
2022-01-28	132.18	135.14	130.42	134.99	956608
2022-01-31	134.64	136.92	133.68	136.77	889301
2022-02-01	136.68	137.36	135.01	137.09	892877
2022-02-02	137.12	139.81	137.12	139.79	1535040
2022-02-03	134.65	143.48	134.65	138.26	1260127
2022-02-04	138.24	138.24	134.02	134.49	1076202
2022-02-07	134.74	136.28	134.20	135.26	816388
2022-02-08	135.44	136.42	134.53	135.46	1478733
2022-02-09	137.11	137.32	135.74	136.52	1311835
2022-02-10	134.67	137.71	134.54	135.49	1373232
2022-02-11	135.28	135.28	130.10	130.81	1238517
2022-02-14	130.81	131.29	129.29	130.16	1085166
2022-02-15	131.38	132.50	130.66	131.41	777740
2022-02-16	130.48	132.21	129.95	131.80	712035
2022-02-17	130.61	130.98	127.84	128.32	1029292
2022-02-18	128.13	129.32	127.50	128.22	777026
2022-02-22	128.01	129.13	126.29	127.44	1105637
2022-02-23	128.08	128.38	124.65	124.77	1187745
2022-02-24	122.58	128.03	121.80	127.61	1196197
2022-02-25	127.42	130.22	127.14	129.87	818043
2022-02-28	128.56	130.04	128.16	129.79	1211938
2022-03-01	129.58	129.92	126.41	127.39	1986055
2022-03-02	128.61	131.80	128.46	130.99	878195
2022-03-03	131.60	131.85	129.40	131.05	907224
2022-03-04	129.05	131.30	128.70	130.99	1095088
2022-03-07	131.18	131.49	128.19	129.50	1209268
2022-03-08	130.41	132.11	128.81	128.61	1446318
2022-03-09	131.01	131.73	130.02	130.51	784840
2022-03-10	128.84	129.19	127.88	128.18	1186220
2022-03-11	129.06	129.20	126.22	126.34	1126879
2022-03-14	127.55	128.15	125.86	127.09	922643
2022-03-15	127.35	129.77	126.83	129.38	1228427
2022-03-16	130.25	131.73	129.11	131.38	959411
2022-03-17	130.72	133.21	129.98	132.75	796890
2022-03-18	132.02	135.36	130.86	134.76	1372362
2022-03-21	134.66	135.78	133.97	134.69	1122601
2022-03-22	135.09	135.82	134.59	134.62	973775
2022-03-23	133.93	134.54	132.41	132.55	866409
2022-03-24	133.17	133.64	132.19	132.50	869722
2022-03-25	132.87	133.61	132.28	133.56	799012
2022-03-28	133.45	134.05	132.40	133.67	576801
2022-03-29	134.71	136.71	134.07	135.97	838737
2022-03-30	135.54	136.24	135.06	135.43	886069
2022-03-31	135.13	136.50	133.14	133.18	1068111
2022-04-01	134.21	134.77	132.62	134.38	795138
2022-04-04	134.67	134.84	133.05	134.00	880569
2022-04-05	134.00	134.56	131.52	131.79	1212597
2022-04-06	130.41	132.38	130.38	131.93	1026329
2022-04-07	131.56	132.80	130.81	132.30	1024083
2022-04-08	132.49	133.66	131.64	131.82	850282
2022-04-11	131.35	132.40	129.83	129.88	963142
2022-04-12	130.35	132.19	128.20	128.69	909764
2022-04-13	128.12	129.94	128.12	129.54	825054
2022-04-14	130.00	130.41	127.05	127.05	2247119
2022-04-18	127.06	128.33	126.35	127.28	581811
2022-04-19	127.73	130.25	127.59	130.13	783322
2022-04-20	131.44	133.68	131.44	132.11	869911
2022-04-21	133.49	133.91	131.67	132.25	837183
2022-04-22	131.41	131.41	127.02	127.17	1211671
2022-04-25	126.97	127.86	124.19	127.65	1106570
2022-04-26	127.01	128.14	125.28	125.33	735873
2022-04-27	125.31	127.62	125.31	126.38	1046662
2022-04-28	127.40	128.67	125.60	128.13	1582733
2022-04-29	127.39	129.20	125.99	126.26	1667502
2022-05-02	126.07	127.00	123.37	126.32	2039625
2022-05-03	124.86	127.00	123.23	124.31	2368964
2022-05-04	124.92	127.38	123.46	127.13	1168837
2022-05-05	125.92	126.48	121.34	122.17	1278219
2022-05-06	121.24	123.97	118.94	123.13	1779629
2022-05-09	121.81	123.15	120.87	121.84	1684509
2022-05-10	122.99	123.54	120.33	120.89	1555297
2022-05-11	120.83	122.54	119.52	120.44	1349979
2022-05-12	120.02	121.43	118.28	120.41	1221599
2022-05-13	121.07	122.49	120.00	121.04	1446402
2022-05-16	120.45	121.07	118.42	120.27	902084
2022-05-17	122.08	122.34	120.81	121.45	1281967
2022-05-18	120.57	120.76	116.01	116.37	1458871
2022-05-19	115.13	118.15	114.37	116.71	988176
2022-05-20	117.29	117.57	115.28	117.36	1021942
2022-05-23	118.76	119.39	117.25	119.14	889686
2022-05-24	118.46	118.89	116.43	118.49	760208
2022-05-25	118.03	118.48	116.44	118.05	935648
2022-05-26	119.32	121.08	119.13	120.44	663350
2022-05-27	121.79	122.46	121.23	122.46	613933
2022-05-31	121.28	122.39	119.61	121.47	1467575
2022-06-01	122.06	122.42	119.49	120.43	780982
2022-06-02	121.33	123.21	120.26	123.21	900163
2022-06-03	122.19	122.83	121.79	122.41	1660137
2022-06-06	123.33	123.57	122.05	122.43	695909
2022-06-07	121.59	123.67	121.21	123.67	1153106
2022-06-08	123.17	123.47	121.58	121.53	683734
2022-06-09	120.61	121.64	118.77	118.82	1220506
2022-06-10	117.15	117.64	115.41	115.46	658099
2022-06-13	112.96	114.18	111.28	111.71	1606768
2022-06-14	111.93	112.68	110.15	111.34	1372317
2022-06-15	112.36	113.68	110.75	112.28	914367
2022-06-16	110.09	110.24	107.82	108.23	1639371
2022-06-17	107.84	108.54	106.17	107.14	2074857
2022-06-21	108.33	108.88	107.45	108.29	885447
2022-06-22	106.76	109.69	106.76	108.51	902607
2022-06-23	108.61	109.24	106.97	108.96	959546
2022-06-24	110.00	113.58	109.84	113.50	1245004
2022-06-27	113.89	113.89	112.24	112.71	831534
2022-06-28	113.12	113.71	109.91	110.12	998359
2022-06-29	110.43	110.75	108.60	110.54	962711
2022-06-30	109.19	110.84	108.45	109.89	1209975
2022-07-01	109.80	111.76	109.53	111.46	908208
2022-07-05	110.19	111.51	108.80	111.40	1069299
2022-07-06	111.94	113.33	110.68	112.34	1036266
2022-07-07	112.77	113.65	112.26	113.41	1075370
2022-07-08	113.48	113.48	111.54	112.35	809755
2022-07-11	110.28	112.64	109.85	111.93	945694
2022-07-12	111.71	112.89	109.92	110.26	933397
2022-07-13	108.58	110.46	108.26	109.58	779959
2022-07-14	107.83	109.97	106.98	109.73	1033586
2022-07-15	111.18	111.75	110.00	111.70	838820
2022-07-18	111.94	112.40	108.83	109.10	1016662
2022-07-19	110.32	113.13	109.97	112.90	1321004
2022-07-20	113.15	114.10	112.50	113.82	726082
2022-07-21	113.87	115.68	113.36	115.63	692328
2022-07-22	116.14	116.47	114.62	115.33	804597
2022-07-25	115.46	116.16	114.53	115.50	709994
2022-07-26	115.50	116.32	114.84	116.13	751280
2022-07-27	116.82	119.14	116.24	118.60	751501
2022-07-28	119.48	120.93	118.13	120.65	808365
2022-07-29	120.86	123.76	119.89	123.50	1120505
2022-08-01	122.53	123.26	121.74	122.38	1498415
2022-08-02	131.93	131.93	124.36	124.81	1957143
2022-08-03	125.74	126.85	125.34	126.24	1387817
2022-08-04	126.37	126.58	125.32	125.38	790842
2022-08-05	124.56	126.34	124.19	126.25	790265
2022-08-08	127.20	127.34	125.47	125.66	985504
2022-08-09	125.03	125.39	124.08	124.84	775096
2022-08-10	127.23	127.48	126.23	127.06	887216
2022-08-11	128.15	128.89	126.91	127.18	851143
2022-08-12	127.72	129.36	127.19	129.31	1043219
2022-08-15	128.73	129.71	128.07	129.55	938428
2022-08-16	128.88	130.85	128.74	130.31	714274
2022-08-17	128.81	130.06	128.38	129.64	741919
2022-08-18	129.97	130.61	129.34	130.13	707537
2022-08-19	129.75	129.75	128.43	128.90	873597
2022-08-22	127.16	127.61	125.66	126.15	670047
2022-08-23	125.88	126.77	125.38	126.38	751433
2022-08-24	126.59	127.15	125.61	126.57	955236
2022-08-25	127.10	127.36	126.01	127.31	746113
2022-08-26	127.68	127.68	122.27	122.66	592865
2022-08-29	121.99	122.66	121.29	121.95	476652
2022-08-30	122.53	122.79	119.92	120.35	781623
2022-08-31	120.84	121.62	119.91	120.16	1094921
2022-09-01	119.53	120.50	118.83	120.43	1002343
2022-09-02	121.47	122.04	117.34	117.83	1556901
2022-09-06	118.04	119.60	116.97	119.51	2036748
2022-09-07	119.69	122.88	119.69	122.63	1282837
2022-09-08	121.81	124.18	121.38	123.99	1048102
2022-09-09	124.71	126.18	124.39	125.78	1042138
2022-09-12	125.97	127.37	125.97	126.61	1164330
2022-09-13	123.91	124.93	122.70	123.25	1163924
2022-09-14	123.46	124.13	122.04	123.06	921919
2022-09-15	122.83	123.56	120.97	121.44	960762
2022-09-16	120.33	120.33	117.88	118.95	1480157
2022-09-19	118.02	120.65	118.02	120.53	584182
2022-09-20	119.69	119.69	118.09	118.86	573462
2022-09-21	120.02	120.90	117.50	117.56	550964
2022-09-22	117.29	117.79	115.41	115.51	750008
2022-09-23	114.91	115.19	112.80	114.43	766271
2022-09-26	114.27	115.63	113.11	113.67	650483
2022-09-27	114.85	114.85	110.87	111.81	955307
2022-09-28	112.90	114.88	112.18	114.36	600401
2022-09-29	113.39	113.57	112.24	113.28	682790
2022-09-30	113.33	114.94	112.58	113.41	1970152
2022-10-03	115.12	118.48	114.61	117.55	1019830
2022-10-04	119.66	121.70	119.47	121.12	1352479
2022-10-05	119.99	122.24	119.94	121.08	1051965
2022-10-06	120.67	121.45	119.25	119.71	1013023
2022-10-07	118.57	118.82	115.66	116.29	940126
2022-10-10	117.17	117.28	114.68	115.53	580097
2022-10-11	115.18	116.74	114.36	115.06	778403
2022-10-12	115.40	116.13	113.98	113.99	1202709
2022-10-13	111.72	116.04	110.96	115.80	1632524
2022-10-14	116.76	117.02	113.13	113.26	1040316
2022-10-17	115.11	117.16	114.95	116.96	1029367
2022-10-18	119.41	120.24	117.61	119.12	1857625
2022-10-19	117.73	118.91	116.79	117.99	1272163
2022-10-20	117.70	117.81	114.25	115.10	1395746
2022-10-21	115.10	119.41	114.36	119.18	1150999
2022-10-24	119.79	121.17	119.37	120.45	893599
2022-10-25	120.20	123.46	120.05	123.04	1115601
2022-10-26	123.97	124.69	122.47	123.74	989454
2022-10-27	124.61	125.82	124.11	124.62	1025695
2022-10-28	125.19	129.49	125.00	129.28	2182649
2022-10-31	129.39	130.77	128.48	129.66	2265132
2022-11-01	132.45	137.99	129.09	132.03	1914041
2022-11-02	132.17	134.56	129.73	130.09	1371992
2022-11-03	128.97	133.63	128.57	131.72	1204002
2022-11-04	134.18	135.58	132.14	135.25	1221317
2022-11-07	135.43	136.45	134.43	136.40	1611799
2022-11-08	136.79	138.33	135.80	137.22	805857
2022-11-09	136.54	137.62	135.49	135.69	958353
2022-11-10	139.38	141.07	138.78	140.68	1291134
2022-11-11	141.23	142.03	138.24	138.85	1386359
2022-11-14	138.18	139.94	137.66	137.78	1076467
2022-11-15	139.46	139.79	137.03	138.58	1166020
2022-11-16	138.58	139.68	137.39	138.57	652683
2022-11-17	136.89	138.06	135.86	138.03	818189
2022-11-18	139.41	139.84	137.73	139.32	836939
2022-11-21	139.42	141.02	138.78	140.48	806699
2022-11-22	141.40	141.80	140.31	141.64	770089
2022-11-23	142.00	142.79	140.57	142.08	457609
2022-11-25	142.59	143.07	141.95	142.57	359948
2022-11-28	141.65	142.00	138.88	139.36	738247
2022-11-29	139.12	139.90	138.21	139.01	781916
2022-11-30	138.81	142.57	137.80	142.42	1524126
2022-12-01	142.99	143.52	141.62	143.29	1004808
2022-12-02	141.82	145.03	141.57	144.39	1203702
2022-12-05	142.70	143.65	142.00	141.86	1105833
2022-12-06	141.92	141.99	138.82	139.82	734024
2022-12-07	139.85	140.93	139.70	140.48	594683
2022-12-08	140.88	142.06	140.20	140.76	647498
2022-12-09	141.01	141.56	139.00	139.11	770233
2022-12-12	139.55	142.18	139.55	142.07	1034648
2022-12-13	145.30	145.79	142.79	143.44	1025420
2022-12-14	143.49	144.49	141.38	141.75	853411
2022-12-15	140.00	140.45	137.94	138.25	1064770
2022-12-16	136.72	137.52	135.54	136.77	2326746
2022-12-19	136.82	138.06	136.41	136.98	826655
2022-12-20	136.94	138.75	136.05	137.75	1029091
2022-12-21	138.74	140.49	138.49	140.36	630489
2022-12-22	139.20	139.20	136.37	138.32	700501
2022-12-23	138.03	139.42	137.77	139.38	412196
2022-12-27	139.89	140.67	139.22	140.13	447483
2022-12-28	140.62	141.48	138.32	138.36	480199
2022-12-29	139.16	140.95	139.02	140.37	452745
2022-12-30	140.00	140.19	138.35	139.72	551117
2023-01-03	140.18	140.90	138.65	140.52	1446167
2023-01-04	141.31	141.82	139.44	140.85	580917
2023-01-05	139.98	140.37	137.47	137.98	1313241
2023-01-06	139.91	144.49	139.58	143.84	960708
2023-01-09	143.72	146.42	141.83	142.50	1011652
2023-01-10	142.11	143.24	141.82	142.81	424319
2023-01-11	143.69	145.50	142.90	145.48	816341
2023-01-12	146.39	146.39	144.73	145.55	545287
2023-01-13	144.66	146.83	144.66	146.13	622723
2023-01-17	146.61	147.01	144.47	144.63	1190503
2023-01-18	144.62	144.92	140.82	141.42	939642
2023-01-19	141.00	141.75	138.44	139.03	1381920
2023-01-20	139.92	142.65	138.67	142.50	1058334
2023-01-23	142.77	143.47	141.64	143.05	884954
2023-01-24	155.92	144.47	140.78	144.08	918443
2023-01-25	142.65	143.26	141.46	142.80	1145230
2023-01-26	143.87	144.30	141.73	143.55	927000
2023-01-27	142.67	144.42	142.26	143.90	967874
2023-01-30	143.17	143.77	141.99	142.31	798361
2023-01-31	142.93	145.02	142.07	144.92	1020562
2023-02-01	144.63	146.05	142.37	145.15	1841973
2023-02-02	145.50	146.14	143.03	144.52	1912626
2023-02-03	144.00	146.65	143.73	146.38	1301942
2023-02-06	145.72	148.06	145.72	147.09	1833327
2023-02-07	145.80	147.06	144.02	146.74	1056824
2023-02-08	146.55	146.74	144.70	144.97	832123
2023-02-09	146.17	146.83	143.91	144.36	725566
2023-02-10	144.33	145.28	144.00	144.69	879186
2023-02-13	144.95	146.62	144.63	145.83	1146235
2023-02-14	145.13	146.00	143.56	144.37	1074256
2023-02-15	143.97	146.25	143.83	146.20	648063
2023-02-16	144.40	145.50	144.34	144.55	609380
2023-02-17	144.32	146.87	143.93	146.49	853828
2023-02-21	145.01	145.70	142.53	143.00	712559
2023-02-22	143.75	144.18	141.91	142.34	1033469
2023-02-23	141.94	143.29	140.51	142.77	1100654
2023-02-24	141.25	141.67	140.06	140.94	1115531
2023-02-27	142.23	142.56	140.82	141.35	1128923
2023-02-28	141.34	142.67	141.01	141.56	1046457
2023-03-01	140.93	142.32	140.93	141.65	733577
2023-03-02	140.96	142.65	140.46	142.34	782702
2023-03-03	143.62	144.13	142.15	143.93	589481
2023-03-06	143.74	144.73	143.03	143.40	647016
2023-03-07	143.56	143.56	140.04	140.08	876092
2023-03-08	140.15	141.15	139.47	140.52	1145157
2023-03-09	141.34	141.66	138.10	138.94	1620443
2023-03-10	139.11	139.49	135.08	135.72	891701
2023-03-13	134.41	136.81	133.30	135.35	1091353
2023-03-14	137.64	138.80	136.22	138.51	1274008
2023-03-15	135.76	135.81	131.52	134.00	1619198
2023-03-16	133.29	136.48	132.92	135.84	1194654
2023-03-17	136.07	136.07	133.16	134.99	1856032
2023-03-20	136.24	138.58	134.99	138.54	1240690
2023-03-21	140.35	140.85	138.73	140.07	960360
2023-03-22	139.98	141.60	138.23	138.46	1039297
2023-03-23	138.24	139.85	136.79	138.35	1271244
2023-03-24	136.77	139.37	135.85	139.32	1053874
2023-03-27	140.28	140.91	139.29	139.79	784276
2023-03-28	139.95	141.22	139.37	141.14	673921
2023-03-29	142.00	142.46	141.16	142.24	799206
2023-03-30	143.52	143.97	142.14	142.83	585238
2023-03-31	143.51	145.51	143.07	145.33	1159745
2023-04-03	144.44	145.43	143.36	144.25	1104510
2023-04-04	144.06	144.13	138.92	139.06	964395
2023-04-05	138.06	138.51	134.40	135.67	1605913
2023-04-06	135.24	136.45	134.50	135.25	1175833
2023-04-10	134.31	136.81	133.88	136.78	924272
2023-04-11	137.05	137.70	136.67	137.02	1109404
2023-04-12	138.00	139.02	137.71	138.53	1232269
2023-04-13	138.55	138.58	135.96	138.45	1142152
2023-04-14	138.40	140.05	137.68	138.35	828105
2023-04-17	138.67	139.50	138.02	139.22	999877
2023-04-18	139.89	140.34	138.71	139.25	839832
2023-04-19	139.24	139.27	137.30	137.57	827020
2023-04-20	136.83	137.98	136.30	137.97	888780
2023-04-21	138.32	138.32	136.65	137.58	850357
2023-04-24	137.52	138.27	137.21	137.72	642946
2023-04-25	137.45	137.86	135.84	135.92	1064967
2023-04-26	134.56	135.99	133.12	133.74	1149382
2023-04-27	134.42	137.42	133.77	137.37	1393826
2023-04-28	136.89	138.30	136.64	137.93	1412938
2023-05-01	137.92	140.03	137.73	139.34	1509344
2023-05-02	141.23	146.37	140.81	145.60	2050784
2023-05-03	146.16	147.88	144.43	144.58	1026806
2023-05-04	144.50	144.80	142.40	142.92	1463039
2023-05-05	144.11	145.23	143.49	145.02	717564
2023-05-08	145.47	145.61	143.95	145.02	630893
2023-05-09	144.62	145.30	144.01	144.41	601276
2023-05-10	145.67	146.30	142.72	144.68	756407
2023-05-11	144.14	144.14	142.66	143.76	720796
2023-05-12	145.03	145.51	143.99	145.42	957496
2023-05-15	145.82	146.53	145.20	146.34	1012232
2023-05-16	145.70	146.00	143.85	144.56	1083896
2023-05-17	145.45	146.74	144.73	145.93	910398
2023-05-18	146.27	148.28	145.44	147.79	856352
2023-05-19	149.11	149.47	146.98	147.57	880500
2023-05-22	147.85	148.97	147.20	147.93	730992
2023-05-23	146.88	147.67	145.96	145.97	912019
2023-05-24	145.44	145.64	143.73	144.26	952450
2023-05-25	144.82	146.23	144.32	145.73	811865
2023-05-26	146.06	148.34	145.99	148.22	725938
2023-05-30	148.07	148.90	147.38	147.53	622912
2023-05-31	146.88	147.12	144.61	145.07	1734802
2023-06-01	145.63	146.95	144.67	146.95	838176
2023-06-02	148.40	151.20	147.86	150.68	821806
2023-06-05	150.51	150.08	148.27	150.68	747492
2023-06-06	148.65	150.26	148.23	149.29	1292823
2023-06-07	149.64	151.52	148.85	151.13	910206
2023-06-08	150.81	151.51	150.36	150.16	1198793
2023-06-09	149.95	150.92	149.25	150.29	774457
2023-06-12	150.54	151.54	149.69	151.18	581075
2023-06-13	151.18	153.71	151.14	153.47	1162132
2023-06-14	153.86	154.48	152.48	153.60	934878
2023-06-15	153.41	156.91	153.28	156.70	1115921
2023-06-16	158.61	158.61	155.67	155.91	1750309
2023-06-20	154.78	155.85	154.41	155.34	815795
2023-06-21	154.87	156.97	153.91	156.57	820720
2023-06-22	156.55	157.04	155.36	156.03	930307
2023-06-23	154.75	157.11	154.35	156.06	1112362
2023-06-26	156.35	158.16	156.22	157.38	963005
2023-06-27	157.67	159.86	157.22	159.58	797862
2023-06-28	159.41	159.59	158.33	158.78	653052
2023-06-29	158.57	160.54	158.03	160.14	689015
2023-06-30	161.19	162.69	160.35	161.88	1035481
2023-07-03	160.68	161.35	159.13	160.81	374740
2023-07-05	157.93	159.60	157.60	158.45	789756
2023-07-06	157.44	157.61	156.17	156.76	1061486
2023-07-07	156.28	157.81	155.81	157.08	1090847
2023-07-10	157.27	158.91	156.90	157.52	1783836
2023-07-11	157.90	158.25	156.29	157.56	1064681
2023-07-12	158.61	158.69	157.14	157.51	1386615
2023-07-13	157.78	158.43	156.71	158.27	909810
2023-07-14	158.09	159.00	156.80	157.54	705823
2023-07-17	157.49	158.50	156.89	157.90	715118
2023-07-18	157.74	159.30	157.74	158.87	812532
2023-07-19	157.92	158.57	156.21	157.48	888972
2023-07-20	158.11	158.42	156.82	158.09	723048
2023-07-21	158.17	158.64	157.46	157.53	645017
2023-07-24	158.05	158.80	157.51	158.23	616584
2023-07-25	157.25	158.88	157.25	158.72	624959
2023-07-26	157.87	159.44	157.29	158.76	686522
2023-07-27	159.27	160.00	157.74	157.86	910110
2023-07-28	158.82	159.36	157.74	158.25	805176
2023-07-31	158.85	159.28	157.93	158.60	1365981
2023-08-01	157.58	164.75	156.01	159.45	1518282
2023-08-02	160.77	161.43	158.39	158.69	1020717
2023-08-03	158.41	158.92	157.32	157.85	941302
2023-08-04	158.39	158.73	156.16	156.57	606286
2023-08-07	157.58	160.74	157.58	160.60	770094
2023-08-08	160.01	160.76	158.15	160.50	969430
2023-08-09	160.69	160.69	159.22	159.72	894226
2023-08-10	159.63	161.01	158.48	158.92	721350
2023-08-11	158.88	159.25	157.95	158.22	560420
2023-08-14	158.25	158.69	157.60	158.12	456705
2023-08-15	157.70	157.73	156.40	156.66	530043
2023-08-16	156.52	157.82	155.90	156.04	633989
2023-08-17	156.73	156.73	152.55	152.98	1285692
2023-08-18	152.56	154.88	152.52	154.45	1142328
2023-08-21	154.69	155.01	153.03	154.62	616753
2023-08-22	155.42	155.84	154.00	154.69	501512
2023-08-23	155.61	156.61	154.89	156.29	543730
2023-08-24	156.36	157.52	154.80	154.87	567740
2023-08-25	155.64	158.13	155.32	157.59	540078
2023-08-28	157.82	159.40	157.82	158.51	418009
2023-08-29	158.26	160.52	158.01	159.56	755288
2023-08-30	159.97	160.58	159.32	160.29	513912
2023-08-31	160.25	161.05	159.51	159.51	735607
2023-09-01	160.26	160.93	159.73	160.65	471290
2023-09-05	160.77	160.77	157.07	157.12	774893
2023-09-06	157.26	158.44	156.48	157.10	1641343
2023-09-07	156.97	157.91	155.34	156.64	1069540
2023-09-08	156.13	156.62	153.56	153.90	1018925
2023-09-11	154.48	154.94	152.16	153.45	790226
2023-09-12	152.79	154.01	151.36	151.41	939513
2023-09-13	150.97	152.54	150.85	152.49	1395955
2023-09-14	153.44	153.86	151.45	152.86	1151317
2023-09-15	151.77	152.70	150.57	151.63	1279650
2023-09-18	151.78	154.11	151.60	152.47	969525
2023-09-19	152.05	153.16	151.46	152.66	1161593
2023-09-20	153.33	154.72	151.25	151.41	786783
2023-09-21	151.01	151.57	149.64	151.03	1447732
2023-09-22	150.61	152.57	150.52	151.66	1681140
2023-09-25	151.06	153.40	151.06	152.51	1527482
2023-09-26	151.72	153.03	148.54	149.27	1519438
2023-09-27	150.09	150.26	148.00	148.86	1044975
2023-09-28	148.09	150.36	147.73	148.82	972345
2023-09-29	149.83	149.92	147.57	147.76	964808
2023-10-02	147.72	148.21	146.20	147.42	821322
2023-10-03	146.60	148.56	146.60	147.96	934051
2023-10-04	148.23	150.54	147.64	150.12	1055918
2023-10-05	150.07	150.45	147.70	148.41	883287
2023-10-06	148.05	151.06	147.44	150.22	878432
2023-10-09	149.68	151.47	149.27	151.32	519079
2023-10-10	151.73	152.70	151.10	151.28	548652
2023-10-11	151.27	152.58	151.27	152.25	685706
2023-10-12	152.25	152.64	150.27	151.12	733384
2023-10-13	151.04	151.41	147.72	148.64	923933
2023-10-16	149.85	151.12	149.55	150.47	608170
2023-10-17	149.86	151.18	149.19	149.75	924252
2023-10-18	148.41	148.41	143.93	143.96	933484
2023-10-19	144.71	146.47	143.23	143.65	1935377
2023-10-20	143.91	144.63	141.43	141.57	1136651
2023-10-23	141.54	142.57	140.66	140.86	862607
2023-10-24	142.27	142.27	140.32	140.97	745370
2023-10-25	140.55	141.10	139.05	139.66	825927
2023-10-26	141.40	141.91	139.69	139.84	810616
2023-10-27	139.54	140.66	138.86	139.22	818696
2023-10-30	140.25	140.63	138.60	140.12	1335585
2023-10-31	136.89	143.41	136.89	140.77	1428608
2023-11-01	141.84	142.96	140.86	142.40	1284672
2023-11-02	143.41	143.97	141.27	143.70	1208928
2023-11-03	145.33	145.92	143.56	143.70	1034698
2023-11-06	143.68	143.92	142.44	143.46	768570
2023-11-07	142.49	146.65	141.65	146.50	1858064
2023-11-08	147.15	148.67	146.52	147.90	1519373
2023-11-09	148.87	149.46	147.12	147.46	1403539
2023-11-10	148.80	151.25	148.35	150.80	1233572
2023-11-13	150.27	151.76	150.04	151.38	1193128
2023-11-14	153.32	155.20	152.40	154.73	1365195
2023-11-15	154.68	155.19	152.73	153.10	1471602
2023-11-16	153.58	154.81	153.10	153.97	1122539
2023-11-17	154.57	155.82	154.21	155.66	1107754
2023-11-20	155.85	155.85	154.19	154.81	696413
2023-11-21	154.54	155.74	154.27	155.40	585379
2023-11-22	155.61	156.06	154.96	155.65	494172
2023-11-24	156.07	156.40	155.50	156.18	248528
2023-11-27	154.90	154.90	153.58	154.06	813574
2023-11-28	153.52	154.40	152.45	152.53	555095
2023-11-29	153.68	154.08	152.43	152.88	710138
2023-11-30	153.62	155.39	152.51	155.23	1477056
2023-12-01	155.55	157.37	154.81	157.05	690968
2023-12-04	156.17	157.32	155.57	157.29	1394486
2023-12-05	156.96	156.96	155.31	155.50	657231
2023-12-06	156.50	157.55	155.78	156.23	1080446
2023-12-07	156.21	156.30	154.69	155.91	1028486
2023-12-08	156.44	157.69	156.34	157.16	1256021
2023-12-11	157.97	159.39	157.63	157.73	1612406
2023-12-12	158.14	161.99	157.68	161.34	1358801
2023-12-13	161.80	162.08	159.61	161.49	1290801
2023-12-14	162.72	164.55	162.02	164.07	1443953
2023-12-15	163.17	164.55	162.40	163.13	1451256
2023-12-18	163.40	163.59	162.09	163.25	571683
2023-12-19	163.98	164.16	162.79	163.39	717257
2023-12-20	162.70	164.47	161.72	161.82	720332
2023-12-21	162.64	163.79	162.07	163.69	500372
2023-12-22	164.39	165.04	163.57	164.20	413591
2023-12-26	164.49	165.26	164.32	164.90	576994
2023-12-27	164.70	165.11	164.10	164.54	664646
2023-12-28	164.58	165.42	164.27	165.12	501526
2023-12-29	164.92	165.52	164.21	164.89	560768
2024-01-02	163.76	164.58	161.95	162.87	798499
2024-01-03	162.58	162.58	160.03	160.60	1033658
2024-01-04	161.14	161.81	160.35	160.48	697906
2024-01-05	159.98	160.94	159.28	160.74	554102
2024-01-08	160.85	162.06	159.93	161.88	638494
2024-01-09	161.40	163.20	160.11	163.00	822369
2024-01-10	163.20	163.84	162.11	163.68	638304
2024-01-11	165.00	165.49	162.85	163.93	631879
2024-01-12	164.92	165.00	162.78	163.44	800983
2024-01-16	163.21	163.77	161.44	163.61	1040683
2024-01-17	162.65	163.46	159.99	160.07	1011451
2024-01-18	160.30	162.46	160.00	162.31	1013849
2024-01-19	162.59	162.92	161.47	162.03	1304394
2024-01-22	162.78	163.95	162.29	163.16	1300394
2024-01-23	163.64	165.26	162.43	165.12	970307
2024-01-24	166.36	166.65	162.50	162.74	802600
2024-01-25	164.06	164.52	163.15	164.12	584690
2024-01-26	164.66	164.97	163.32	163.52	426887
2024-01-29	162.77	165.37	162.71	165.33	982169
2024-01-30	165.14	166.64	164.51	165.87	855611
2024-01-31	165.76	165.76	161.93	162.05	1043907
2024-02-01	163.51	165.90	162.36	165.87	1206791
2024-02-02	165.35	168.54	164.66	167.44	1300996
2024-02-05	166.09	167.58	164.78	166.99	1396374
2024-02-06	167.96	167.96	163.79	166.08	1559284
2024-02-07	166.67	168.64	166.12	166.73	1098415
2024-02-08	167.60	167.83	165.55	166.30	976437
2024-02-09	166.41	168.61	166.41	168.50	814739
2024-02-12	168.80	169.30	167.63	168.42	882241
2024-02-13	166.44	168.13	164.62	168.04	1969340
2024-02-14	168.79	173.79	168.50	173.41	2079256
2024-02-15	174.21	174.94	171.35	173.74	1525977
2024-02-16	173.65	175.00	173.32	173.89	1016386
2024-02-20	172.99	175.37	172.51	174.81	1311749
2024-02-21	174.75	175.66	173.24	174.80	847001
2024-02-22	176.40	178.67	176.28	178.21	835298
2024-02-23	178.79	179.23	177.03	178.20	964726
2024-02-26	178.28	180.12	177.77	178.89	1163478
2024-02-27	179.28	179.54	176.69	177.77	781052
2024-02-28	178.00	179.67	177.31	178.72	544759
2024-02-29	178.81	180.74	178.24	180.18	1819626
2024-03-01	180.11	181.41	179.54	180.68	1534781
2024-03-04	181.12	182.17	180.68	181.10	850172
2024-03-05	180.67	180.85	178.41	179.45	629974
2024-03-06	180.17	181.28	179.59	180.08	819831
2024-03-07	181.37	182.21	180.72	181.58	620375
2024-03-08	181.79	182.72	181.09	181.44	648139
2024-03-11	180.80	181.31	178.92	180.86	582582
2024-03-12	180.91	182.35	180.33	181.83	696866
2024-03-13	181.82	182.22	180.66	181.53	1182765
2024-03-14	182.07	182.38	180.81	181.62	664408
2024-03-15	180.34	182.97	180.34	181.52	1255205
2024-03-18	182.33	183.71	182.00	182.08	699814
2024-03-19	181.80	182.82	181.43	181.93	963687
2024-03-20	182.27	184.21	181.40	184.20	1022018
2024-03-21	184.56	186.33	182.73	184.91	1051610
2024-03-22	185.03	185.83	182.76	183.15	780317
2024-03-25	183.15	183.38	182.40	182.76	652718
2024-03-26	182.00	183.25	181.53	181.67	752368
2024-03-27	182.17	184.22	181.79	183.72	670828
2024-03-28	183.51	183.89	182.56	182.90	1043545
2024-04-01	182.99	183.00	180.31	180.46	772505
2024-04-02	180.73	181.52	179.79	180.37	921880
2024-04-03	180.38	182.50	180.38	181.11	739596
2024-04-04	182.36	182.85	179.00	179.34	845493
2024-04-05	180.64	182.66	179.79	182.22	763735
2024-04-08	182.36	182.99	180.75	180.92	659792
2024-04-09	181.20	181.56	178.82	181.18	749050
2024-04-10	178.96	181.69	178.04	179.75	1376022
2024-04-11	179.97	181.35	178.59	180.50	845037
2024-04-12	178.63	180.11	178.12	179.71	826319
2024-04-15	182.34	182.81	178.55	179.04	919413
2024-04-16	178.83	180.54	178.00	179.09	896166
2024-04-17	179.45	180.03	177.24	178.05	900870
2024-04-18	179.21	179.60	176.71	177.27	629044
2024-04-19	178.14	178.73	176.77	177.70	806643
2024-04-22	178.52	179.33	177.22	177.86	642997
2024-04-23	179.10	180.41	178.58	179.85	600975
2024-04-24	180.68	181.14	177.04	178.22	867347
2024-04-25	177.13	178.78	176.37	177.93	998698
2024-04-26	178.16	179.01	177.45	177.51	637924
2024-04-29	177.81	178.46	176.88	177.69	701507
2024-04-30	177.69	178.08	174.38	174.66	1138334
2024-05-01	174.22	176.22	173.56	173.98	1267970
2024-05-02	170.00	171.13	161.96	163.34	2896067
2024-05-03	163.70	166.88	162.78	166.56	2065100
2024-05-06	167.00	169.23	166.92	168.05	1468645
2024-05-07	168.21	169.91	168.21	169.58	1008450
2024-05-08	169.19	169.84	168.30	169.14	988200
2024-05-09	169.28	171.27	168.86	169.90	1266278
2024-05-10	171.01	171.57	170.39	170.80	1193660
2024-05-13	171.26	171.56	169.80	170.10	826734
2024-05-14	170.00	170.95	168.30	168.53	1400220
2024-05-15	169.53	170.98	169.21	169.63	1137072
2024-05-16	169.20	170.08	167.82	167.91	978244
2024-05-17	168.33	168.33	166.27	166.80	1678589
2024-05-20	167.08	169.54	166.66	168.60	959851
2024-05-21	168.14	169.39	167.36	169.13	1044344
2024-05-22	171.30	174.47	170.55	174.13	1785536
2024-05-23	175.38	176.06	172.62	172.72	1480440
2024-05-24	173.28	173.87	172.66	173.66	1030677
2024-05-28	173.70	174.42	168.21	168.31	1211820
2024-05-29	167.15	168.59	166.19	166.71	1281785
2024-05-30	166.64	168.24	166.24	167.69	1036828
2024-05-31	167.94	169.97	166.09	169.58	2005817
2024-06-03	170.00	170.26	164.83	166.21	1301902
2024-06-04	165.81	166.94	164.51	166.87	970654
2024-06-05	167.60	168.71	166.99	168.65	875625
2024-06-06	168.72	169.18	167.48	168.69	1222066
2024-06-07	168.79	170.50	168.22	170.00	1265385
2024-06-10	169.78	173.42	169.78	173.00	1677445
2024-06-11	172.25	172.63	171.32	172.53	1315220
2024-06-12	174.21	176.06	173.18	173.71	1171987
2024-06-13	174.27	174.86	172.53	173.64	811129
2024-06-14	171.82	172.05	164.54	167.02	1875898
2024-06-17	166.24	169.03	165.79	168.52	1486898
2024-06-18	168.35	171.09	167.58	170.90	1660935
2024-06-20	170.44	170.75	168.30	168.52	1248370
2024-06-21	169.08	169.74	166.35	168.67	1601078
2024-06-24	169.57	172.00	168.79	171.46	1132763
2024-06-25	170.96	171.23	167.69	168.72	687930
2024-06-26	168.00	168.00	166.41	166.58	761520
2024-06-27	166.57	167.95	165.90	166.47	1169250
2024-06-28	166.81	167.88	165.68	166.71	1750032
2024-07-01	168.06	168.09	165.20	165.57	953258
2024-07-02	165.36	166.51	164.72	166.10	705688
2024-07-03	166.62	167.50	166.11	166.30	531345
2024-07-05	166.40	166.83	164.40	165.65	787832
2024-07-08	166.55	167.49	164.39	164.50	1903703
2024-07-09	165.01	165.61	163.89	164.13	1492691
2024-07-10	164.14	166.18	163.93	165.87	847617
2024-07-11	166.47	170.77	166.07	169.32	1099898
2024-07-12	170.63	172.13	169.06	169.52	874055
2024-07-15	169.60	172.97	169.12	172.11	1259190
2024-07-16	173.03	177.04	172.51	176.01	1505481
2024-07-17	175.80	177.37	174.89	175.03	1060169
2024-07-18	174.15	175.52	171.57	171.73	1031432
2024-07-19	173.02	173.02	169.12	169.16	886993
2024-07-22	170.83	173.11	169.51	172.97	782659
2024-07-23	172.16	173.43	171.71	171.87	814102
2024-07-24	171.14	171.23	166.88	166.95	924979
2024-07-25	167.29	171.61	166.56	168.52	725679
2024-07-26	170.62	174.03	169.93	172.27	864601
2024-07-29	172.17	173.22	171.56	171.90	882768
2024-07-30	172.73	174.57	170.96	172.35	878335
2024-07-31	174.55	175.97	173.12	173.48	1143920
2024-08-01	165.00	167.00	156.54	159.13	4505942
2024-08-02	157.65	157.65	150.46	152.74	4082230
2024-08-05	150.50	156.65	149.03	154.69	3114081
2024-08-06	155.21	159.61	155.12	156.98	1820452
2024-08-07	158.30	160.25	156.24	156.83	2319267
2024-08-08	157.70	159.32	156.09	158.85	1666832
2024-08-09	158.82	160.89	156.98	159.52	1812809
2024-08-12	160.78	162.57	159.94	160.76	2157291
2024-08-13	160.63	162.18	158.87	161.31	1282242
2024-08-14	161.16	162.96	160.77	161.48	1008089
2024-08-15	163.83	166.32	162.46	163.15	879871
2024-08-16	162.50	163.54	161.74	162.69	1039517
2024-08-19	162.95	164.81	162.72	164.67	938911
2024-08-20	164.84	165.86	164.39	164.86	1031468
2024-08-21	164.89	166.82	164.65	165.89	791365
2024-08-22	165.95	167.37	164.96	165.22	1060784
2024-08-23	165.92	167.91	165.51	167.39	999349
2024-08-26	168.18	169.58	166.85	168.32	635050
2024-08-27	168.07	168.47	167.19	167.98	686295
2024-08-28	169.00	170.86	167.50	168.59	831508
2024-08-29	169.77	170.87	168.73	169.38	856335
2024-08-30	169.97	171.37	168.90	171.05	1235645
2024-09-03	170.26	171.11	165.97	166.68	1152597
2024-09-04	166.21	168.20	165.26	167.49	1107300
2024-09-05	166.88	167.72	164.47	165.15	1002139
2024-09-06	165.43	166.99	163.22	163.64	835941
2024-09-09	165.19	165.50	163.50	164.30	1321587
2024-09-10	165.25	165.25	163.33	164.94	797897
2024-09-11	164.83	165.52	162.25	165.26	1553355
2024-09-12	165.19	167.84	163.89	166.89	1106541
2024-09-13	167.64	169.08	167.10	167.23	920579
2024-09-16	168.64	169.54	167.41	168.35	839640
2024-09-17	168.91	170.88	168.27	168.57	853107
2024-09-18	169.50	171.55	168.09	169.43	1211442
2024-09-19	172.70	172.70	169.93	172.25	866425
2024-09-20	171.27	171.39	170.02	171.10	1237497
2024-09-23	171.51	172.75	170.47	171.09	641788
2024-09-24	171.69	171.69	169.82	170.54	1408886
2024-09-25	171.73	172.76	170.92	171.25	1672425
2024-09-26	173.00	173.50	170.78	171.97	1789097
2024-09-27	172.56	173.87	171.31	172.07	1183353
2024-09-30	171.70	172.30	169.50	171.71	1017931
2024-10-01	171.93	172.27	168.98	169.10	1869917
2024-10-02	168.46	169.38	167.29	168.20	2644523
2024-10-03	167.59	169.24	166.17	169.10	2125955
2024-10-04	170.81	170.93	168.77	170.11	718388
2024-10-07	166.24	167.71	165.39	166.54	1891229
2024-10-08	167.14	167.77	166.26	166.92	1127420
2024-10-09	167.69	169.08	167.30	168.82	887592
2024-10-10	167.63	169.15	166.95	168.90	793737
2024-10-11	169.04	171.58	169.04	170.39	1171269
2024-10-14	170.75	171.71	170.22	171.57	2034202
2024-10-15	171.96	173.12	169.04	169.38	1160584
2024-10-16	169.38	170.38	168.80	169.71	1505406
2024-10-17	170.64	170.92	168.63	169.68	1223211
2024-10-18	170.21	170.73	168.80	169.40	719148
2024-10-21	169.94	170.64	168.76	169.36	858564
2024-10-22	168.42	168.87	167.09	168.38	678156
2024-10-23	167.57	168.64	165.89	166.67	772197
2024-10-24	166.81	167.59	165.42	166.58	1096702
2024-10-25	167.83	168.19	166.51	166.96	603943
2024-10-28	168.46	169.03	167.77	168.05	1044809
2024-10-29	167.38	168.32	165.74	167.49	915639
2024-10-30	167.11	168.96	166.65	168.91	1557615
2024-10-31	179.62	184.17	178.70	183.34	2562036
2024-11-01	182.61	183.48	177.96	178.43	1962659
2024-11-04	179.68	181.01	178.61	179.92	959752
2024-11-05	179.77	182.28	179.58	182.02	1227838
2024-11-06	188.69	192.20	187.47	190.32	2384059
2024-11-07	190.49	191.18	188.75	188.95	832256
2024-11-08	189.13	191.45	188.76	190.92	832913
2024-11-11	192.01	193.04	190.36	191.57	1228486
2024-11-12	192.04	194.27	190.68	194.00	1867655
2024-11-13	193.56	196.70	192.41	195.42	1429718
2024-11-14	193.91	195.43	192.01	193.75	1122335
2024-11-15	193.30	194.64	192.46	193.10	2148706
2024-11-18	193.29	193.32	192.12	193.24	818774
2024-11-19	191.10	193.50	191.00	193.46	1321008
2024-11-20	194.06	194.06	191.30	193.33	1003348
2024-11-21	194.44	195.97	193.01	195.76	1136313
2024-11-22	195.95	197.83	194.58	197.38	1052805
2024-11-25	198.00	198.33	196.26	197.12	1526537
2024-11-26	197.15	197.15	195.19	197.02	1285019
2024-11-27	197.28	197.38	195.06	195.10	748542
2024-11-29	195.45	196.02	194.38	194.38	1098721
2024-12-02	195.45	196.40	194.37	195.56	1093088
2024-12-03	195.45	195.90	193.32	194.33	1717945
2024-12-04	193.96	195.51	193.44	195.00	890928
2024-12-05	195.00	196.15	193.73	193.68	1390822
2024-12-06	193.72	195.38	191.14	191.54	995677
2024-12-09	191.40	192.61	189.51	189.89	1027948
2024-12-10	190.01	190.83	187.63	188.60	1044260
2024-12-11	190.42	190.97	188.25	188.66	662572
2024-12-12	189.02	189.92	188.25	188.45	774316
2024-12-13	188.80	189.60	187.20	187.38	827104
2024-12-16	190.46	191.06	189.07	189.38	1122445
2024-12-17	189.78	190.44	186.32	186.71	1217235
2024-12-18	187.28	187.76	180.63	180.76	962569
2024-12-19	182.36	183.05	181.04	182.11	1423396
2024-12-20	182.12	184.45	181.39	183.36	2334762
2024-12-23	182.58	183.13	181.77	182.07	915466
2024-12-24	181.77	184.05	181.15	184.05	348917
2024-12-26	183.51	184.33	182.80	183.72	594611
2024-12-27	182.48	183.84	181.44	182.45	523956
2024-12-30	180.80	181.51	179.26	180.74	601752
2024-12-31	180.82	181.70	179.85	180.26	589368
2025-01-02	181.96	181.96	177.91	178.33	713786
2025-01-03	178.52	180.17	177.57	179.57	540488
2025-01-06	180.50	181.67	178.82	179.43	1730758
2025-01-07	179.76	180.62	177.97	178.69	480936
2025-01-08	177.36	178.57	176.26	178.45	645451
2025-01-10	176.24	177.71	175.36	176.15	1430875
2025-01-13	174.49	176.71	174.11	176.50	1007250
2025-01-14	177.90	180.47	177.02	179.15	735030
2025-01-15	181.84	181.84	179.17	180.06	683213
2025-01-16	182.00	182.93	180.21	180.86	1698871
2025-01-17	184.50	184.50	180.08	180.73	2612858
2025-01-21	182.21	185.09	180.84	184.70	2765975
2025-01-22	186.19	189.00	185.00	188.70	1832781
2025-01-23	189.08	191.18	187.80	190.43	1487856
2025-01-24	190.20	190.71	187.49	187.98	1314209
2025-01-27	186.12	187.98	183.92	184.95	1177125
2025-01-28	183.93	184.49	181.69	182.89	1030039
2025-01-29	183.37	184.41	182.10	182.52	764964
2025-01-30	183.46	186.94	182.95	186.00	1120413
2025-01-31	186.07	186.90	184.56	184.56	1117011
2025-02-03	180.61	184.97	180.07	184.13	2025706
2025-02-04	176.00	183.68	175.64	180.50	3000102
2025-02-05	182.30	182.45	178.69	180.23	2095315
2025-02-06	180.81	182.96	180.23	182.90	1226653
2025-02-07	184.94	186.40	182.90	184.51	1646797
2025-02-10	185.61	186.53	182.96	185.97	1226437
2025-02-11	185.25	186.13	182.92	185.32	1139560
2025-02-12	182.93	186.15	181.98	185.50	1394729
2025-02-13	185.58	186.22	183.74	184.43	855274
2025-02-14	184.11	185.00	182.69	183.54	1041782
2025-02-18	184.46	185.36	182.97	184.36	1104848
2025-02-19	183.80	188.90	183.16	188.86	1104173
2025-02-20	188.86	189.29	187.51	188.78	1036217
2025-02-21	188.40	189.19	184.46	186.19	1202713
2025-02-24	186.11	187.82	184.51	185.78	1087547
2025-02-25	185.38	187.89	184.77	186.95	1483200
2025-02-26	187.85	190.17	187.22	188.18	1180278
2025-02-27	188.70	190.25	186.94	187.33	851353
2025-02-28	188.03	190.03	185.91	189.30	2096782
2025-03-03	190.17	191.83	185.60	186.55	1108258
2025-03-04	184.11	184.93	181.75	183.33	1605857
2025-03-05	183.81	185.75	183.02	185.04	2119208
2025-03-06	183.76	184.84	181.18	184.14	1436861
2025-03-07	182.99	184.50	180.97	183.99	1773293
2025-03-10	181.16	183.39	178.58	179.37	1814090
2025-03-11	179.69	179.89	176.68	178.86	1238482
2025-03-12	180.91	181.65	176.62	177.21	943505
2025-03-13	176.60	176.96	172.42	172.60	1721265
2025-03-14	175.41	176.44	173.18	176.14	1336182
2025-03-17	175.36	179.89	175.36	178.63	688229
2025-03-18	177.79	178.61	175.62	176.08	895229
2025-03-19	176.36	177.98	175.36	177.07	1052212
2025-03-20	175.68	177.40	175.00	175.93	864167
2025-03-21	174.44	175.65	172.68	174.52	1422683
2025-03-24	176.57	179.20	176.48	178.82	1676552
2025-03-25	179.49	180.04	177.94	179.70	1166263
2025-03-26	178.85	180.34	175.97	176.90	933823
2025-03-27	176.80	177.50	174.67	175.56	1586486
2025-03-28	174.89	175.77	170.02	170.39	1101504
2025-03-31	169.00	172.34	166.95	172.14	1498832
2025-04-01	171.74	173.08	170.17	171.89	903222
2025-04-02	168.87	173.02	168.76	172.72	2488208
2025-04-03	166.91	167.52	161.02	161.49	1872974
2025-04-04	156.41	156.99	151.14	152.66	2753044
2025-04-07	149.45	156.63	145.02	153.33	3049654
2025-04-08	157.26	157.59	148.72	151.41	2260018
2025-04-09	149.66	162.37	148.30	161.00	3174853
2025-04-10	157.79	159.47	153.47	157.42	1688888
2025-04-11	156.43	159.41	153.53	158.95	2007471
2025-04-14	160.96	162.73	159.59	161.36	1133537
2025-04-15	161.52	162.77	159.85	160.21	758163
2025-04-16	158.31	160.99	157.43	158.52	1070063
2025-04-17	159.60	160.53	157.42	157.81	1698888
2025-04-21	156.00	156.33	153.73	155.25	1075923
2025-04-22	155.55	159.84	155.55	159.65	1659235
2025-04-23	164.06	165.25	161.50	162.19	1755378
2025-04-24	162.20	167.70	162.19	167.24	1253441
2025-04-25	166.89	168.00	165.72	166.69	711153
2025-04-28	166.99	168.45	165.07	166.29	955058
2025-04-29	166.18	168.89	165.74	167.80	948503
2025-04-30	166.73	169.78	164.85	169.58	1654601
2025-05-01	167.92	169.66	163.20	167.26	1861664
2025-05-02	169.84	170.74	169.26	170.07	1160346
2025-05-05	169.12	171.10	169.00	170.27	1476404
2025-05-06	168.95	170.12	167.75	167.85	777638
2025-05-07	169.19	170.45	168.49	169.71	840909
2025-05-08	170.66	173.72	170.47	171.57	1144953
2025-05-09	172.20	173.22	170.95	171.75	1257909
2025-05-12	177.58	180.51	176.52	179.38	2214411
2025-05-13	179.98	182.33	179.98	180.50	1582678
2025-05-14	180.17	180.40	178.72	179.36	1254789
2025-05-15	179.22	180.75	178.79	180.21	1335237
2025-05-16	180.86	182.88	180.15	182.75	1167568
2025-05-19	180.93	182.44	180.93	181.88	949446
2025-05-20	180.46	181.39	180.31	180.80	832785
2025-05-21	179.43	180.00	177.25	177.68	1270590
2025-05-22	177.00	179.77	175.85	178.54	788888
2025-05-23	176.13	178.51	175.38	177.64	1108463
2025-05-27	179.71	180.97	178.00	180.81	1178407
2025-05-28	181.32	181.65	178.53	178.97	941783
2025-05-29	179.75	180.56	178.60	180.04	1269931
2025-05-30	180.04	180.44	177.87	178.74	2078721
2025-06-02	177.84	177.84	174.88	176.32	1220814
2025-06-03	176.22	177.89	175.61	177.71	2114844
2025-06-04	178.60	178.60	176.84	177.21	1106005
2025-06-05	178.10	178.59	175.98	176.93	1112268
2025-06-06	178.60	179.35	177.89	178.35	1041040
2025-06-09	178.75	179.55	178.06	178.64	877214
2025-06-10	178.81	180.04	178.07	179.87	1154923
2025-06-11	179.68	181.73	178.69	180.90	1843721
2025-06-12	178.91	180.40	178.43	179.66	1042237
2025-06-13	177.70	179.02	176.37	176.96	1261501
2025-06-16	178.71	179.18	177.52	178.63	1450071
2025-06-17	177.83	178.14	175.07	175.55	967914
2025-06-18	175.51	178.90	175.37	177.76	1332693
2025-06-20	179.59	179.82	176.23	176.69	2794326
2025-06-23	176.18	177.48	174.47	177.28	1461261
2025-06-24	177.28	179.40	176.66	179.24	1523752
2025-06-25	179.05	179.12	176.89	178.00	1115916
2025-06-26	178.69	180.83	178.26	179.82	1074981
2025-06-27	180.44	181.48	179.67	180.53	1601306
2025-06-30	180.51	181.46	179.57	180.96	1600767
2025-07-01	180.18	183.97	179.51	183.06	1094521
2025-07-02	182.40	183.13	181.62	181.99	977662
2025-07-03	183.00	184.37	182.10	184.19	719336
2025-07-07	183.83	184.04	181.18	182.37	1558838
2025-07-08	182.17	183.20	180.83	181.33	1827260
2025-07-09	182.83	183.08	180.09	182.28	1168609
2025-07-10	182.21	183.68	181.20	181.44	1152466
2025-07-11	180.29	181.48	179.78	180.97	839398

Explore More About AME

Coins representing dividend payouts and trends

AME Dividend History

Discover AMETEK 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

AME Stock Split History

Discover AMETEK 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

AME Historical Prices

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

Web Analytics