BCS Historical Prices

Summary

Key Stock Metrics

7.07

(February 13, 2024)

52-Week Low

13.83

(December 12, 2024)

52-Week High

61.84

(February 26, 2007)

All-Time High

13.45

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-23	6.29	6.35	6.26	6.35	19052
1993-02-24	6.23	6.23	5.98	5.98	38108
1993-02-25	6.04	6.17	6.04	6.07	35272
1993-02-26	6.14	6.23	6.07	6.20	12972
1993-03-01	6.14	6.20	6.14	6.20	12568
1993-03-02	6.17	6.20	6.10	6.20	22296
1993-03-03	6.32	6.35	6.10	6.10	64464
1993-03-04	5.77	5.77	5.64	5.73	124064
1993-03-05	5.70	6.10	5.70	6.10	75816
1993-03-08	5.89	6.17	5.89	5.98	26352
1993-03-09	5.92	6.01	5.89	5.98	38920
1993-03-10	5.92	6.04	5.80	6.01	29596
1993-03-11	5.98	5.98	5.89	5.92	9324
1993-03-12	5.95	5.98	5.89	5.98	21488
1993-03-15	5.95	5.98	5.89	5.98	53920
1993-03-16	5.92	6.17	5.92	6.14	38108
1993-03-17	5.98	6.04	5.98	6.04	50272
1993-03-18	6.01	6.23	6.01	6.23	8108
1993-03-19	6.26	6.41	6.23	6.38	31216
1993-03-22	6.10	6.20	6.10	6.14	8916
1993-03-23	6.17	6.17	6.04	6.04	13784
1993-03-24	6.17	6.26	6.17	6.17	51896
1993-03-25	6.14	6.14	6.10	6.10	21080
1993-03-26	6.04	6.10	6.04	6.04	2432
1993-03-29	6.04	6.17	6.04	6.10	9324
1993-03-30	6.17	6.17	6.10	6.17	13376
1993-03-31	6.29	6.38	6.26	6.35	23512
1993-04-01	6.35	6.35	6.23	6.29	30812
1993-04-02	6.35	6.38	6.23	6.23	6484
1993-04-05	6.17	6.17	6.17	6.17	10944
1993-04-06	6.10	6.10	6.01	6.01	42568
1993-04-07	6.10	6.17	6.10	6.10	21080
1993-04-08	6.10	6.10	6.10	6.10	36084
1993-04-12	6.04	6.23	6.04	6.17	24324
1993-04-13	6.35	6.38	6.29	6.29	30812
1993-04-14	6.23	6.41	6.23	6.35	10540
1993-04-15	6.47	6.47	6.35	6.35	22296
1993-04-16	6.26	6.35	6.26	6.32	12160
1993-04-19	6.23	6.29	6.23	6.26	6484
1993-04-20	6.54	6.60	6.51	6.60	32840
1993-04-21	6.54	6.54	6.51	6.51	6484
1993-04-22	6.54	6.60	6.54	6.54	21488
1993-04-23	6.72	6.84	6.72	6.81	41352
1993-04-26	6.75	6.84	6.60	6.66	22704
1993-04-27	6.66	6.84	6.66	6.84	16216
1993-04-28	6.60	6.72	6.60	6.66	6080
1993-04-29	6.54	6.66	6.54	6.57	11756
1993-04-30	6.72	6.81	6.72	6.72	10540
1993-05-03	6.75	6.75	6.69	6.69	4456
1993-05-04	6.72	6.72	6.47	6.66	43784
1993-05-05	6.51	6.63	6.51	6.57	25540
1993-05-06	6.57	6.57	6.51	6.54	32840
1993-05-07	6.51	6.51	6.47	6.51	8108
1993-05-10	6.54	6.54	6.35	6.51	10540
1993-05-11	6.44	6.63	6.44	6.63	15812
1993-05-12	6.60	6.60	6.57	6.57	2432
1993-05-13	6.63	6.63	6.44	6.44	12972
1993-05-14	6.54	6.54	6.54	6.54	404
1993-05-17	6.60	6.60	6.60	6.60	4052
1993-05-18	6.63	6.66	6.63	6.66	10136
1993-05-19	6.72	6.84	6.72	6.78	20272
1993-05-20	6.94	7.06	6.94	6.97	49464
1993-05-21	7.06	7.06	6.97	6.97	10540
1993-05-24	6.97	6.97	6.91	6.91	1216
1993-05-25	6.91	6.91	6.91	6.91	404
1993-05-26	6.91	6.91	6.91	6.91	15000
1993-05-27	6.91	6.91	6.91	6.91	2024
1993-05-28	6.84	6.84	6.72	6.72	4456
1993-06-01	6.91	6.91	6.91	6.91	3240
1993-06-02	7.00	7.03	6.97	7.03	9728
1993-06-03	7.03	7.03	6.97	6.97	3648
1993-06-04	6.91	6.91	6.84	6.84	14592
1993-06-07	6.97	6.97	6.91	6.91	1216
1993-06-08	6.84	6.84	6.78	6.78	1216
1993-06-09	6.91	6.97	6.91	6.97	159744
1993-06-10	6.91	6.97	6.91	6.97	3648
1993-06-11	6.97	7.15	6.97	7.03	71356
1993-06-14	7.15	7.18	7.09	7.09	128524
1993-06-15	7.06	7.12	7.06	7.09	132580
1993-06-16	7.06	7.06	7.03	7.03	5676
1993-06-17	7.03	7.03	7.03	7.03	4864
1993-06-18	7.09	7.09	7.03	7.03	3240
1993-06-21	6.97	7.00	6.97	6.97	9728
1993-06-22	6.91	6.91	6.78	6.78	8512
1993-06-23	6.78	6.78	6.78	6.78	3240
1993-06-24	6.72	6.84	6.72	6.72	5676
1993-06-25	6.91	6.91	6.84	6.84	6484
1993-06-28	6.91	6.91	6.84	6.91	2836
1993-06-29	6.91	7.03	6.91	7.03	21080
1993-06-30	6.97	7.03	6.91	7.03	7296
1993-07-01	7.15	7.18	7.15	7.18	70544
1993-07-02	7.25	7.28	7.06	7.06	44596
1993-07-06	7.12	7.28	7.12	7.12	8916
1993-07-07	7.21	7.37	7.21	7.37	264752
1993-07-08	7.40	7.40	7.34	7.34	8108
1993-07-09	7.18	7.18	7.15	7.15	10136
1993-07-12	7.12	7.15	7.09	7.15	7700
1993-07-13	7.06	7.15	7.06	7.15	4456
1993-07-14	7.15	7.28	7.12	7.21	4864
1993-07-15	7.28	7.28	7.21	7.21	4052
1993-07-16	7.15	7.15	7.15	7.15	14592
1993-07-19	7.25	7.34	7.25	7.34	21080
1993-07-20	7.21	7.21	7.09	7.15	8108
1993-07-21	7.09	7.15	7.09	7.09	4456
1993-07-22	7.09	7.15	7.09	7.09	16216
1993-07-23	7.06	7.06	6.97	7.06	5676
1993-07-26	7.06	7.06	7.06	7.06	808
1993-07-27	7.15	7.15	7.12	7.12	21892
1993-07-28	7.15	7.21	7.12	7.21	22296
1993-07-29	7.25	7.28	7.15	7.21	6892
1993-07-30	7.21	7.21	7.18	7.18	8108
1993-08-02	7.31	7.37	7.31	7.31	9728
1993-08-03	7.40	7.46	7.34	7.46	20272
1993-08-04	7.49	7.49	7.34	7.34	14188
1993-08-05	7.40	7.40	7.40	7.40	6080
1993-08-06	7.34	7.34	7.28	7.28	8108
1993-08-09	7.28	7.40	7.28	7.34	11352
1993-08-10	7.28	7.37	7.28	7.34	10136
1993-08-11	7.37	7.37	7.31	7.34	2836
1993-08-12	7.31	7.37	7.31	7.31	11352
1993-08-13	7.25	7.31	7.15	7.25	24732
1993-08-16	7.21	7.25	7.18	7.25	6080
1993-08-17	7.21	7.28	7.21	7.28	4052
1993-08-18	7.21	7.28	7.21	7.21	12972
1993-08-19	7.34	7.34	7.28	7.34	3648
1993-08-20	7.34	7.52	7.34	7.52	38108
1993-08-23	7.40	7.46	7.40	7.46	16620
1993-08-24	7.58	7.65	7.52	7.52	8108
1993-08-25	7.40	7.65	7.40	7.58	53516
1993-08-26	7.65	7.71	7.65	7.71	21892
1993-08-27	7.65	7.71	7.65	7.71	8916
1993-08-30	7.71	7.77	7.71	7.71	48244
1993-08-31	7.65	7.65	7.46	7.52	61624
1993-09-01	7.55	7.65	7.52	7.62	96900
1993-09-02	7.40	7.43	7.40	7.43	8108
1993-09-03	7.49	7.49	7.49	7.49	4456
1993-09-07	7.74	7.77	7.68	7.68	43380
1993-09-08	7.77	7.83	7.71	7.83	29188
1993-09-09	7.89	7.89	7.77	7.86	30000
1993-09-10	7.89	7.89	7.89	7.89	2024
1993-09-13	7.86	7.86	7.83	7.86	3648
1993-09-14	7.77	7.83	7.77	7.83	8108
1993-09-15	7.77	7.77	7.74	7.74	4052
1993-09-16	7.77	7.77	7.71	7.71	9728
1993-09-17	7.71	7.83	7.71	7.83	8916
1993-09-20	7.80	7.80	7.71	7.77	6080
1993-09-21	7.74	7.80	7.58	7.58	49868
1993-09-22	7.65	7.65	7.58	7.65	42164
1993-09-23	7.58	7.58	7.52	7.52	12568
1993-09-24	7.46	7.46	7.46	7.46	1620
1993-09-27	7.52	7.74	7.52	7.74	19864
1993-09-28	7.65	7.65	7.55	7.65	10136
1993-09-29	7.65	7.65	7.58	7.65	3648
1993-09-30	7.71	7.71	7.71	7.71	404
1993-10-01	7.74	7.86	7.74	7.86	16216
1993-10-04	8.02	8.08	8.02	8.05	23512
1993-10-05	8.11	8.51	8.11	8.39	37300
1993-10-06	8.26	8.39	8.26	8.32	10540
1993-10-07	8.26	8.32	8.17	8.29	16620
1993-10-08	8.08	8.51	8.08	8.51	46624
1993-10-11	8.51	8.51	8.42	8.45	10136
1993-10-12	8.45	8.45	8.39	8.39	4456
1993-10-13	8.32	8.32	8.29	8.29	34868
1993-10-14	8.14	8.39	8.14	8.39	15000
1993-10-15	8.45	8.63	8.45	8.63	40544
1993-10-18	8.63	8.63	8.45	8.51	6080
1993-10-19	8.51	8.51	8.14	8.14	29596
1993-10-20	8.17	8.23	8.17	8.20	13376
1993-10-21	8.29	8.29	8.29	8.29	4456
1993-10-22	8.39	8.39	8.36	8.39	6484
1993-10-25	8.36	8.39	8.26	8.32	6484
1993-10-26	8.29	8.29	8.17	8.17	5268
1993-10-27	8.14	8.14	8.08	8.08	5268
1993-10-28	8.14	8.20	8.14	8.20	160960
1993-10-29	8.32	8.32	8.32	8.32	1620
1993-11-01	8.26	8.32	8.26	8.32	6080
1993-11-02	8.42	8.42	8.42	8.42	9324
1993-11-03	8.45	8.45	8.36	8.36	16216
1993-11-04	8.29	8.29	8.23	8.23	2836
1993-11-05	8.17	8.17	8.08	8.14	77032
1993-11-08	8.11	8.14	8.11	8.14	12160
1993-11-09	8.11	8.14	8.11	8.11	2836
1993-11-10	8.32	8.32	8.26	8.26	21488
1993-11-11	8.36	8.39	8.36	8.36	4052
1993-11-12	8.26	8.45	8.26	8.42	28380
1993-11-15	8.48	8.48	8.48	8.48	2432
1993-11-16	8.57	8.63	8.51	8.57	6484
1993-11-17	8.45	8.57	8.45	8.57	1620
1993-11-18	8.48	8.51	8.32	8.32	675468
1993-11-19	8.26	8.26	8.26	8.26	12160
1993-11-22	8.14	8.14	8.02	8.02	22704
1993-11-23	8.08	8.08	7.99	7.99	25136
1993-11-24	8.14	8.26	8.14	8.20	212044
1993-11-29	8.29	8.39	8.23	8.39	6892
1993-11-30	8.51	8.51	8.51	8.51	2836
1993-12-01	8.85	8.91	8.79	8.91	17836
1993-12-02	9.00	9.00	8.88	8.97	37704
1993-12-03	8.94	8.94	8.85	8.85	268400
1993-12-06	8.88	9.13	8.82	9.03	53516
1993-12-07	9.00	9.43	9.00	9.13	137444
1993-12-08	9.31	9.62	9.31	9.62	37300
1993-12-09	9.40	9.56	9.31	9.31	59192
1993-12-10	9.13	9.13	9.13	9.13	23920
1993-12-13	9.00	9.00	8.88	8.88	19052
1993-12-14	9.00	9.00	8.88	9.00	13376
1993-12-15	9.06	9.06	8.88	8.94	6484
1993-12-16	8.97	8.97	8.91	8.91	9728
1993-12-17	9.00	9.00	8.94	8.94	2432
1993-12-20	8.94	9.06	8.94	9.00	5676
1993-12-21	9.00	9.13	9.00	9.13	4864
1993-12-22	9.25	9.25	9.03	9.09	17028
1993-12-23	9.13	9.31	9.13	9.31	15404
1993-12-27	9.28	9.56	9.28	9.56	25136
1993-12-28	9.62	9.62	9.50	9.50	3240
1993-12-29	9.50	9.50	9.31	9.31	23512
1993-12-30	9.19	9.31	9.19	9.28	4456
1993-12-31	9.31	9.37	9.25	9.31	8108
1994-01-03	9.25	9.37	9.16	9.37	29188
1994-01-04	9.31	9.31	9.13	9.19	30408
1994-01-05	9.06	9.09	9.00	9.09	18648
1994-01-06	9.00	9.19	9.00	9.13	21488
1994-01-07	9.19	9.19	8.94	9.19	18648
1994-01-10	8.97	9.00	8.85	8.88	21488
1994-01-11	8.88	8.88	8.76	8.85	10540
1994-01-12	8.91	9.00	8.91	9.00	8916
1994-01-13	8.88	8.88	8.82	8.88	45812
1994-01-14	8.85	8.88	8.85	8.88	11756
1994-01-17	8.94	9.03	8.94	9.03	11352
1994-01-18	9.03	9.13	9.00	9.13	21488
1994-01-19	9.06	9.13	8.88	9.00	62032
1994-01-20	8.94	9.22	8.94	9.22	17836
1994-01-21	9.25	9.31	9.25	9.28	8512
1994-01-24	9.25	9.28	9.25	9.25	23920
1994-01-25	9.31	9.43	9.25	9.43	109468
1994-01-26	9.43	9.43	9.31	9.37	13784
1994-01-27	9.19	9.25	9.13	9.19	181232
1994-01-28	9.22	9.31	9.19	9.31	20676
1994-01-31	9.25	9.40	9.25	9.37	12160
1994-02-01	9.31	9.31	9.22	9.28	8108
1994-02-02	9.22	9.43	9.22	9.43	56760
1994-02-03	9.22	9.37	9.22	9.37	18648
1994-02-04	9.22	9.22	9.03	9.03	14592
1994-02-07	8.69	8.94	8.69	8.88	41760
1994-02-08	8.66	8.76	8.57	8.73	19052
1994-02-09	8.32	8.51	8.32	8.51	12160
1994-02-10	8.32	8.39	8.20	8.39	41352
1994-02-11	8.32	8.45	8.26	8.45	30000
1994-02-14	8.45	8.45	8.32	8.45	20272
1994-02-15	8.45	8.51	8.36	8.39	55544
1994-02-16	8.51	8.60	8.45	8.54	29596
1994-02-17	8.57	8.63	8.51	8.51	17836
1994-02-18	8.51	8.51	8.39	8.39	19864
1994-02-22	8.26	8.39	8.20	8.32	139472
1994-02-23	8.23	8.26	8.14	8.20	157716
1994-02-24	7.89	7.99	7.83	7.99	30408
1994-02-25	7.99	8.14	7.89	8.14	20272
1994-02-28	8.05	8.20	8.05	8.20	44596
1994-03-01	8.14	8.14	7.77	7.92	57976
1994-03-02	7.77	7.99	7.77	7.99	30408
1994-03-03	7.74	7.77	7.65	7.77	35272
1994-03-04	7.65	7.65	7.52	7.65	28784
1994-03-07	7.65	7.68	7.58	7.68	10944
1994-03-08	7.77	7.95	7.71	7.74	32432
1994-03-09	7.58	7.65	7.58	7.65	8512
1994-03-10	7.77	7.83	7.71	7.71	15000
1994-03-11	7.77	7.89	7.71	7.83	17028
1994-03-14	7.80	7.89	7.80	7.89	9728
1994-03-15	8.05	8.51	8.05	8.45	51084
1994-03-16	8.51	8.51	8.26	8.32	905352
1994-03-17	8.26	8.39	8.26	8.39	103388
1994-03-18	8.39	8.39	8.14	8.14	17028
1994-03-21	8.02	8.08	7.95	8.08	14592
1994-03-22	8.08	8.08	8.02	8.02	2836
1994-03-23	8.05	8.14	8.05	8.14	8512
1994-03-24	7.89	7.89	7.89	7.89	10136
1994-03-25	7.89	8.02	7.89	8.02	7296
1994-03-28	8.08	8.14	8.02	8.14	10136
1994-03-29	8.14	8.14	8.02	8.02	23108
1994-03-30	7.95	7.95	7.86	7.89	10944
1994-03-31	7.65	7.71	7.52	7.58	22704
1994-04-04	7.52	7.52	7.40	7.40	10540
1994-04-05	7.46	7.71	7.46	7.65	35676
1994-04-06	7.71	7.83	7.71	7.83	12568
1994-04-07	7.74	7.83	7.71	7.83	4864
1994-04-08	7.65	7.74	7.65	7.74	3648
1994-04-11	7.68	7.68	7.68	7.68	404
1994-04-12	7.62	7.74	7.52	7.74	10944
1994-04-13	7.65	7.71	7.65	7.65	5268
1994-04-14	7.65	7.95	7.65	7.77	75412
1994-04-15	7.74	7.74	7.65	7.74	10944
1994-04-18	7.65	7.65	7.49	7.65	25540
1994-04-19	7.71	7.74	7.65	7.74	11352
1994-04-20	7.55	7.62	7.49	7.49	669384
1994-04-21	7.43	7.65	7.43	7.65	18244
1994-04-22	7.71	7.77	7.71	7.77	4864
1994-04-25	7.71	7.71	7.65	7.68	7700
1994-04-26	7.68	7.86	7.65	7.71	14592
1994-04-28	7.77	7.77	7.65	7.77	90412
1994-04-29	7.71	7.71	7.71	7.71	42164
1994-05-02	7.65	7.71	7.65	7.71	26756
1994-05-03	7.68	7.68	7.68	7.68	3240
1994-05-04	7.55	7.55	7.46	7.55	37300
1994-05-05	7.52	7.52	7.52	7.52	808
1994-05-06	7.52	7.80	7.52	7.58	69328
1994-05-09	7.65	7.65	7.52	7.52	81088
1994-05-10	7.83	7.89	7.80	7.86	217316
1994-05-11	7.83	7.89	7.77	7.89	128524
1994-05-12	7.95	8.08	7.95	8.08	83924
1994-05-13	7.95	7.95	7.89	7.95	27972
1994-05-16	7.89	7.95	7.86	7.95	7296
1994-05-17	8.02	8.02	7.89	7.89	5676
1994-05-18	8.08	8.14	7.99	8.14	18244
1994-05-19	8.02	8.11	8.02	8.11	19052
1994-05-20	8.11	8.14	8.08	8.14	4052
1994-05-23	8.08	8.14	8.02	8.08	4864
1994-05-24	8.14	8.14	7.95	7.95	165012
1994-05-25	7.83	7.89	7.68	7.68	13376
1994-05-26	7.65	7.89	7.65	7.83	142308
1994-05-27	7.77	7.77	7.58	7.68	40544
1994-05-31	7.58	7.58	7.46	7.49	10540
1994-06-01	7.46	7.65	7.43	7.65	6484
1994-06-02	7.65	7.80	7.65	7.80	54328
1994-06-03	7.89	7.89	7.77	7.77	6080
1994-06-06	7.92	8.08	7.92	8.02	8512
1994-06-07	7.99	8.08	7.99	7.99	4864
1994-06-08	8.08	8.08	8.08	8.08	404
1994-06-09	8.02	8.20	8.02	8.14	18244
1994-06-10	8.08	8.14	8.08	8.14	18648
1994-06-13	8.20	8.20	8.14	8.14	6080
1994-06-14	8.20	8.36	8.20	8.32	36084
1994-06-15	8.32	8.39	8.32	8.36	5268
1994-06-16	8.36	8.42	8.36	8.42	19460
1994-06-17	8.45	8.51	8.39	8.45	12568
1994-06-20	8.39	8.39	8.26	8.26	63248
1994-06-21	8.14	8.14	7.95	7.95	36488
1994-06-22	8.02	8.26	8.02	8.20	27972
1994-06-23	8.20	8.20	8.02	8.08	43784
1994-06-24	8.02	8.08	7.89	7.99	110684
1994-06-27	8.05	8.14	7.99	8.14	55544
1994-06-28	8.08	8.11	8.08	8.08	6484
1994-06-29	8.14	8.23	8.14	8.23	9728
1994-06-30	8.02	8.02	8.02	8.02	2024
1994-07-01	7.89	8.02	7.89	8.02	10944
1994-07-05	8.08	8.20	8.05	8.20	14188
1994-07-06	8.14	8.14	8.14	8.14	2836
1994-07-07	8.08	8.08	8.08	8.08	16620
1994-07-08	8.02	8.02	7.86	7.89	14188
1994-07-11	8.14	8.14	8.14	8.14	39732
1994-07-12	8.14	8.14	8.11	8.11	52300
1994-07-13	8.11	8.29	8.11	8.26	51084
1994-07-14	8.26	8.26	8.26	8.26	6080
1994-07-15	8.36	8.60	8.36	8.51	23512
1994-07-18	8.48	8.63	8.48	8.63	4864
1994-07-19	8.60	8.73	8.60	8.69	19864
1994-07-20	8.63	8.63	8.32	8.51	118792
1994-07-21	8.39	8.48	8.39	8.39	58788
1994-07-22	8.32	8.39	8.32	8.39	8108
1994-07-25	8.26	8.36	8.26	8.32	32840
1994-07-26	8.29	8.32	8.23	8.23	30000
1994-07-27	8.23	8.23	8.23	8.23	2024
1994-07-28	8.29	8.45	8.29	8.32	19052
1994-07-29	8.39	8.39	8.32	8.39	3240
1994-08-01	8.32	8.39	8.32	8.39	5676
1994-08-02	8.54	8.63	8.54	8.63	11352
1994-08-03	8.57	8.63	8.57	8.57	4052
1994-08-04	8.51	8.76	8.51	8.63	57164
1994-08-05	8.69	8.69	8.69	8.69	1216
1994-08-08	8.63	8.73	8.63	8.69	6484
1994-08-09	8.69	8.69	8.60	8.60	68112
1994-08-10	8.63	8.91	8.63	8.76	74196
1994-08-11	8.45	8.54	8.39	8.54	92032
1994-08-12	8.54	8.54	8.48	8.51	21488
1994-08-15	8.51	8.51	8.45	8.45	41760
1994-08-16	8.45	8.63	8.45	8.63	3648
1994-08-17	8.66	8.73	8.66	8.73	4052
1994-08-18	8.79	8.82	8.79	8.82	5268
1994-08-19	8.79	8.85	8.79	8.85	8916
1994-08-22	8.79	8.79	8.79	8.79	4052
1994-08-23	8.88	8.94	8.88	8.88	70544
1994-08-24	8.82	9.03	8.82	9.03	13376
1994-08-25	8.97	9.03	8.97	9.00	1656236
1994-08-26	9.06	9.09	9.00	9.09	7700
1994-08-29	9.00	9.00	9.00	9.00	2432
1994-08-30	8.94	9.00	8.94	8.97	128524
1994-08-31	8.97	9.06	8.91	8.91	17028
1994-09-01	8.94	8.94	8.94	8.94	404
1994-09-02	9.00	9.00	8.94	8.97	1620
1994-09-06	9.09	9.19	9.09	9.09	12972
1994-09-07	9.06	9.37	9.03	9.31	81896
1994-09-08	9.22	9.22	9.13	9.13	175148
1994-09-09	9.00	9.09	9.00	9.09	67708
1994-09-12	9.16	9.19	9.13	9.16	19052
1994-09-13	9.09	9.28	9.09	9.22	12568
1994-09-14	9.00	9.00	9.00	9.00	8512
1994-09-15	9.13	9.25	9.13	9.22	7700
1994-09-16	9.16	9.16	9.06	9.06	11756
1994-09-19	9.06	9.09	9.06	9.06	5268
1994-09-20	9.00	9.09	9.00	9.09	6892
1994-09-21	9.03	9.03	8.88	8.97	17432
1994-09-22	8.85	8.85	8.76	8.82	49464
1994-09-23	8.79	8.85	8.79	8.85	4052
1994-09-26	8.57	8.76	8.57	8.66	28784
1994-09-27	8.73	8.88	8.73	8.88	15812
1994-09-28	8.82	9.00	8.82	8.88	16216
1994-09-29	8.88	8.91	8.85	8.88	80276
1994-09-30	8.97	9.06	8.94	8.94	90008
1994-10-03	8.88	8.88	8.76	8.85	19052
1994-10-04	8.79	8.85	8.79	8.82	3648
1994-10-05	8.69	8.69	8.69	8.69	1620
1994-10-06	8.76	8.76	8.69	8.69	3240
1994-10-07	8.60	8.66	8.60	8.66	38920
1994-10-10	8.73	8.76	8.73	8.76	5676
1994-10-11	8.79	8.88	8.79	8.82	7296
1994-10-12	8.88	8.94	8.88	8.88	10540
1994-10-13	9.00	9.09	9.00	9.00	7700
1994-10-14	9.09	9.09	9.03	9.03	15000
1994-10-17	9.06	9.19	9.06	9.13	10136
1994-10-18	9.19	9.19	9.06	9.09	6484
1994-10-19	9.16	9.22	9.09	9.09	5268
1994-10-20	9.16	9.19	9.16	9.19	2024
1994-10-21	9.25	9.25	9.25	9.25	7296
1994-10-24	9.31	9.43	9.31	9.37	12972
1994-10-25	9.19	9.31	9.19	9.31	83112
1994-10-26	9.34	9.34	9.19	9.28	6080
1994-10-27	9.19	9.25	9.19	9.25	3648
1994-10-28	9.37	9.37	9.37	9.37	3648
1994-10-31	9.25	9.31	9.25	9.28	8108
1994-11-01	9.37	9.50	9.37	9.43	11352
1994-11-02	9.34	9.56	9.34	9.56	30000
1994-11-03	9.59	9.68	9.50	9.68	8512
1994-11-04	9.53	9.53	9.37	9.46	15000
1994-11-07	9.53	9.59	9.37	9.37	41760
1994-11-08	9.40	9.46	9.40	9.46	2432
1994-11-09	9.59	9.74	9.59	9.65	150824
1994-11-10	9.65	9.74	9.56	9.74	23512
1994-11-11	9.74	9.80	9.74	9.80	5676
1994-11-14	9.56	9.62	9.50	9.50	9728
1994-11-15	9.43	9.87	9.37	9.68	110684
1994-11-16	9.74	9.83	9.74	9.80	32432
1994-11-17	9.68	9.68	9.46	9.46	53516
1994-11-18	9.46	9.50	9.37	9.50	12568
1994-11-21	9.43	9.43	9.16	9.16	16620
1994-11-22	9.09	9.25	9.09	9.16	19460
1994-11-23	9.19	9.25	9.09	9.19	60816
1994-11-25	9.13	9.19	9.13	9.13	6484
1994-11-28	9.25	9.37	9.25	9.37	7296
1994-11-29	9.37	9.40	9.34	9.34	18648
1994-11-30	9.40	9.46	9.37	9.46	17432
1994-12-01	9.40	9.50	9.28	9.37	24732
1994-12-02	9.28	9.43	9.28	9.43	6484
1994-12-05	9.37	9.37	9.28	9.28	4052
1994-12-06	9.28	9.50	9.28	9.37	29188
1994-12-07	9.37	9.37	9.25	9.25	2836
1994-12-08	9.37	9.43	9.25	9.25	6080
1994-12-09	9.13	9.37	9.13	9.19	94468
1994-12-12	9.19	9.25	9.19	9.25	4052
1994-12-13	9.19	9.19	9.06	9.13	9728
1994-12-14	9.06	9.19	9.06	9.19	2432
1994-12-15	9.25	9.43	9.19	9.37	20272
1994-12-16	9.50	9.62	9.31	9.31	76220
1994-12-19	9.43	9.74	9.43	9.68	25948
1994-12-20	9.53	9.56	9.46	9.56	6484
1994-12-21	9.56	9.62	9.43	9.43	5676
1994-12-22	9.46	9.65	9.46	9.50	34868
1994-12-23	9.50	9.50	9.37	9.37	3240
1994-12-27	9.25	9.31	9.19	9.19	6892
1994-12-28	9.50	9.56	9.46	9.56	43380
1994-12-29	9.56	9.62	9.56	9.62	4864
1994-12-30	9.56	9.62	9.43	9.43	4456
1995-01-03	9.46	9.87	9.46	9.80	201504
1995-01-04	9.43	9.50	9.37	9.43	9728
1995-01-05	9.43	9.50	9.31	9.37	76628
1995-01-06	9.31	9.62	9.31	9.50	24324
1995-01-09	9.31	9.34	9.28	9.31	85140
1995-01-10	9.13	9.28	9.13	9.25	19052
1995-01-11	9.06	9.19	8.88	8.88	27568
1995-01-12	8.94	9.13	8.94	9.13	10540
1995-01-13	9.13	9.34	9.13	9.31	9728
1995-01-16	9.31	9.31	9.19	9.25	42568
1995-01-17	9.13	9.22	9.13	9.22	4052
1995-01-18	9.19	9.25	9.19	9.22	10540
1995-01-19	9.22	9.25	9.22	9.25	15404
1995-01-20	9.13	9.13	9.00	9.00	13376
1995-01-23	9.00	9.13	9.00	9.00	25540
1995-01-24	9.09	9.09	9.00	9.09	45408
1995-01-25	9.03	9.13	9.03	9.13	11352
1995-01-26	9.19	9.37	9.19	9.37	18244
1995-01-27	9.37	9.37	9.25	9.25	13376
1995-01-30	9.13	9.25	9.13	9.19	37704
1995-01-31	9.25	9.25	9.25	9.25	1620
1995-02-01	9.25	9.28	9.25	9.25	61624
1995-02-02	9.25	9.50	9.25	9.50	9728
1995-02-03	9.13	9.31	9.06	9.22	14592
1995-02-06	9.22	9.34	9.22	9.25	13376
1995-02-07	9.25	9.34	9.25	9.31	12972
1995-02-08	9.25	9.37	9.22	9.34	6080
1995-02-09	9.25	9.25	9.25	9.25	2836
1995-02-10	9.50	9.68	9.50	9.59	253804
1995-02-13	9.59	9.68	9.56	9.59	36084
1995-02-14	9.62	9.62	9.43	9.50	15404
1995-02-15	9.56	9.68	9.56	9.59	9728
1995-02-16	9.62	9.74	9.56	9.68	19864
1995-02-17	9.65	9.65	9.56	9.56	6892
1995-02-21	9.43	9.53	9.37	9.37	19052
1995-02-22	9.31	9.43	9.31	9.43	4864
1995-02-23	9.53	9.80	9.53	9.77	31624
1995-02-24	9.77	9.99	9.62	9.93	45408
1995-02-27	9.56	9.62	9.53	9.53	8108
1995-02-28	9.43	9.65	9.43	9.53	4052
1995-03-01	9.62	9.68	9.62	9.68	2432
1995-03-02	9.62	9.74	9.62	9.65	2836
1995-03-03	9.59	9.87	9.59	9.77	8108
1995-03-06	9.96	10.02	9.93	10.02	36084
1995-03-07	9.50	9.68	9.50	9.62	9728
1995-03-08	9.56	9.62	9.37	9.43	23108
1995-03-09	9.62	9.80	9.62	9.68	38108
1995-03-10	9.62	9.74	9.62	9.65	40136
1995-03-13	9.65	9.74	9.65	9.68	28784
1995-03-14	9.68	9.77	9.68	9.68	8916
1995-03-15	9.50	9.80	9.50	9.74	19460
1995-03-16	9.77	9.80	9.77	9.80	6892
1995-03-17	9.77	9.77	9.71	9.71	5268
1995-03-20	9.83	9.83	9.74	9.74	72976
1995-03-21	9.77	9.87	9.77	9.87	17836
1995-03-22	9.87	9.96	9.87	9.87	10540
1995-03-23	9.80	9.93	9.68	9.93	34056
1995-03-24	9.59	9.74	9.59	9.62	10540
1995-03-27	9.74	10.05	9.74	10.05	23512
1995-03-28	9.96	9.96	9.80	9.87	15404
1995-03-29	9.80	9.93	9.80	9.93	9324
1995-03-30	9.99	10.11	9.90	10.11	9324
1995-03-31	9.99	10.17	9.90	10.17	21080
1995-04-03	10.14	10.20	10.08	10.08	56356
1995-04-04	10.11	10.24	10.08	10.11	7700
1995-04-05	10.17	10.39	10.17	10.27	10944
1995-04-06	10.42	10.48	10.36	10.36	10136
1995-04-07	10.39	10.48	10.39	10.48	1216
1995-04-10	10.30	10.48	10.30	10.48	15404
1995-04-11	10.39	10.39	10.30	10.30	5676
1995-04-12	10.24	10.57	10.24	10.57	7700
1995-04-13	10.48	10.54	10.48	10.54	4864
1995-04-17	10.61	10.64	10.54	10.64	8916
1995-04-18	10.54	10.54	10.39	10.39	31216
1995-04-19	10.24	10.24	10.17	10.20	16620
1995-04-20	10.05	10.11	10.02	10.11	11756
1995-04-21	10.20	10.48	10.20	10.30	18244
1995-04-24	10.36	10.48	10.24	10.24	12160
1995-04-25	10.24	10.33	10.24	10.27	10540
1995-04-26	10.33	10.33	10.20	10.27	5676
1995-04-27	10.36	10.42	10.36	10.42	42164
1995-04-28	10.36	10.39	10.36	10.39	1620
1995-05-01	10.45	10.45	10.36	10.45	7296
1995-05-02	10.48	10.57	10.45	10.54	5268
1995-05-03	10.48	10.61	10.48	10.48	2432
1995-05-04	10.51	10.61	10.42	10.48	6484
1995-05-05	10.42	10.42	10.11	10.11	3648
1995-05-08	10.05	10.11	10.05	10.05	4864
1995-05-09	10.14	10.27	10.14	10.14	40544
1995-05-10	10.36	10.36	10.24	10.30	10944
1995-05-11	10.42	10.42	10.36	10.36	5676
1995-05-12	10.24	10.36	10.17	10.36	9324
1995-05-15	10.30	10.30	10.17	10.30	17836
1995-05-16	10.24	10.36	10.24	10.30	3240
1995-05-17	10.24	10.27	10.17	10.27	2836
1995-05-18	10.17	10.24	10.14	10.24	4052
1995-05-19	10.14	10.14	10.05	10.11	15000
1995-05-22	10.05	10.27	10.05	10.17	8916
1995-05-23	10.24	10.33	10.17	10.17	8108
1995-05-24	10.30	10.45	10.30	10.36	6892
1995-05-25	10.73	10.73	10.73	10.73	4456
1995-05-26	10.67	10.73	10.61	10.61	6484
1995-05-30	10.48	10.48	10.36	10.48	15404
1995-05-31	10.45	10.54	10.45	10.54	3648
1995-06-01	10.57	10.76	10.57	10.64	36084
1995-06-02	10.76	10.88	10.76	10.88	7700
1995-06-05	11.01	11.16	11.01	11.16	7700
1995-06-06	11.10	11.22	11.10	11.16	68516
1995-06-07	11.04	11.10	10.85	10.91	18648
1995-06-08	10.85	10.85	10.79	10.79	3648
1995-06-09	10.85	10.85	10.70	10.73	3240
1995-06-12	10.73	10.73	10.61	10.61	6484
1995-06-13	10.61	10.70	10.61	10.67	7296
1995-06-14	10.73	10.82	10.73	10.82	5676
1995-06-16	10.73	10.73	10.67	10.67	2836
1995-06-19	10.73	10.85	10.73	10.85	16216
1995-06-20	10.91	10.94	10.79	10.79	4456
1995-06-21	10.79	10.91	10.73	10.79	27568
1995-06-22	11.01	11.22	11.01	11.10	10540
1995-06-23	11.16	11.16	11.10	11.10	2836
1995-06-26	10.73	10.73	10.54	10.54	8916
1995-06-27	10.54	10.61	10.48	10.48	28380
1995-06-28	10.42	10.42	10.11	10.36	19460
1995-06-29	10.48	10.54	10.45	10.54	20676
1995-06-30	10.61	10.73	10.61	10.73	2836
1995-07-03	10.85	10.85	10.85	10.85	404
1995-07-05	11.04	11.04	10.85	11.04	9728
1995-07-06	10.98	11.10	10.98	11.10	1216
1995-07-07	11.07	11.35	11.07	11.35	21080
1995-07-10	11.41	11.41	11.25	11.25	7296
1995-07-11	11.25	11.35	11.25	11.35	2024
1995-07-12	11.41	11.41	11.35	11.35	808
1995-07-13	11.47	11.47	11.35	11.44	4864
1995-07-14	11.25	11.35	11.16	11.22	6892
1995-07-17	11.22	11.38	11.22	11.38	9324
1995-07-18	11.25	11.25	11.10	11.10	33648
1995-07-19	11.16	11.16	11.01	11.01	9728
1995-07-20	11.01	11.10	10.98	10.98	52704
1995-07-21	11.04	11.19	11.04	11.10	27972
1995-07-24	11.22	11.28	11.22	11.28	2432
1995-07-25	11.16	11.16	11.10	11.16	3240
1995-07-26	11.25	11.53	11.25	11.53	52704
1995-07-27	11.38	11.38	11.38	11.38	2024
1995-07-28	11.59	11.59	11.53	11.53	23920
1995-07-31	11.53	11.65	11.53	11.62	11352
1995-08-01	11.50	11.50	11.22	11.22	23512
1995-08-02	11.44	11.62	11.44	11.53	19864
1995-08-03	11.41	11.68	11.41	11.68	6892
1995-08-04	11.50	11.59	11.50	11.59	36488
1995-08-07	11.72	11.81	11.72	11.81	3240
1995-08-08	11.65	11.65	11.35	11.35	23512
1995-08-09	11.22	11.22	11.07	11.10	5220896
1995-08-10	11.04	11.07	11.04	11.04	3240
1995-08-11	11.04	11.10	11.04	11.10	20272
1995-08-14	11.04	11.07	11.04	11.07	2836
1995-08-15	11.01	11.01	10.88	10.94	23920
1995-08-16	10.94	11.01	10.88	10.94	229480
1995-08-17	10.91	10.91	10.85	10.91	113928
1995-08-18	10.79	10.85	10.79	10.79	17836
1995-08-21	10.94	10.94	10.91	10.94	896432
1995-08-22	10.85	10.85	10.67	10.79	21080
1995-08-23	10.88	10.94	10.88	10.88	4456
1995-08-24	10.94	10.94	10.88	10.88	4864
1995-08-25	10.98	11.07	10.98	11.04	133388
1995-08-28	11.04	11.16	11.04	11.10	2836
1995-08-29	10.91	10.91	10.76	10.85	259480
1995-08-30	10.98	11.10	10.98	11.10	9728
1995-08-31	11.10	11.10	10.98	11.01	53516
1995-09-01	11.07	11.16	11.07	11.16	3240
1995-09-05	11.25	11.41	11.25	11.38	6892
1995-09-06	11.44	11.59	11.44	11.53	19052
1995-09-07	11.47	11.50	11.41	11.50	5676
1995-09-08	11.44	11.65	11.44	11.56	16216
1995-09-11	11.41	11.50	11.41	11.50	10944
1995-09-12	11.47	11.56	11.47	11.56	4864
1995-09-13	11.53	11.65	11.53	11.65	808
1995-09-14	11.72	11.72	11.72	11.72	1216
1995-09-15	11.65	11.65	11.65	11.65	21080
1995-09-18	11.53	11.59	11.53	11.53	6484
1995-09-19	11.65	11.65	11.65	11.65	404
1995-09-20	11.53	11.84	11.53	11.81	59600
1995-09-21	11.68	11.90	11.68	11.90	20676
1995-09-22	11.72	11.84	11.72	11.84	18244
1995-09-25	11.59	11.59	11.59	11.59	404
1995-09-27	11.35	11.50	11.35	11.47	12160
1995-09-28	11.59	11.59	11.59	11.59	808
1995-09-29	11.62	11.62	11.56	11.56	13376
1995-10-02	11.65	11.65	11.65	11.65	1620
1995-10-03	11.68	11.68	11.65	11.65	4456
1995-10-04	11.53	11.72	11.53	11.68	41352
1995-10-05	11.65	11.68	11.65	11.68	4052
1995-10-09	11.56	11.56	11.56	11.56	808
1995-10-10	11.35	11.35	11.22	11.22	2432
1995-10-11	11.22	11.38	11.22	11.22	12972
1995-10-12	11.53	11.53	11.53	11.53	808
1995-10-13	11.68	11.84	11.68	11.68	48652
1995-10-16	11.75	11.75	11.75	11.75	2024
1995-10-17	11.72	11.72	11.72	11.72	1216
1995-10-18	11.84	11.87	11.84	11.87	5268
1995-10-20	11.75	11.75	11.68	11.68	7296
1995-10-23	11.50	11.50	11.50	11.50	121632
1995-10-24	11.53	11.53	11.50	11.50	102168
1995-10-25	11.47	11.50	11.47	11.47	364088
1995-10-26	11.41	11.44	11.41	11.44	6892
1995-10-30	11.50	11.53	11.50	11.53	2024
1995-11-01	11.44	11.53	11.44	11.53	12160
1995-11-02	11.53	11.53	11.53	11.53	1216
1995-11-03	11.59	11.78	11.59	11.68	21892
1995-11-07	11.87	11.93	11.87	11.90	11756
1995-11-08	11.99	11.99	11.99	11.99	808
1995-11-09	11.90	11.96	11.84	11.96	8512
1995-11-10	11.84	11.84	11.84	11.84	40544
1995-11-13	11.72	11.72	11.65	11.65	17432
1995-11-14	11.84	11.84	11.72	11.84	16216
1995-11-15	11.78	11.96	11.78	11.96	11352
1995-11-16	12.02	12.15	12.02	12.15	12160
1995-11-17	12.02	12.02	12.02	12.02	2836
1995-11-20	11.96	12.02	11.96	12.02	19460
1995-11-21	12.18	12.18	12.15	12.18	50272
1995-11-22	12.39	12.39	12.30	12.39	6080
1995-11-24	12.24	12.24	12.24	12.24	2024
1995-11-27	12.18	12.24	12.18	12.18	6892
1995-11-28	11.99	12.09	11.96	11.96	14592
1995-11-29	11.96	11.96	11.84	11.84	44596
1995-11-30	11.93	11.93	11.72	11.78	22704
1995-12-01	11.90	12.02	11.90	12.02	4456
1995-12-04	12.02	12.02	11.90	11.90	2024
1995-12-05	12.02	12.12	11.99	12.12	36892
1995-12-06	12.05	12.05	11.90	12.02	26352
1995-12-07	11.87	11.87	11.65	11.75	6892
1995-12-08	11.59	11.59	11.59	11.59	808
1995-12-11	11.65	11.78	11.65	11.72	10540
1995-12-12	11.72	11.72	11.72	11.72	3648
1995-12-13	11.72	11.75	11.68	11.75	23108
1995-12-14	11.78	11.84	11.72	11.72	8512
1995-12-15	11.96	11.96	11.75	11.78	22296
1995-12-18	11.59	11.59	11.53	11.53	43380
1995-12-19	11.59	11.59	11.47	11.53	9728
1995-12-20	11.35	11.35	11.22	11.22	5676
1995-12-21	11.22	11.22	11.22	11.22	2024
1995-12-22	11.35	11.35	11.22	11.22	4052
1995-12-26	11.35	11.41	11.25	11.25	19460
1995-12-27	11.41	11.41	11.41	11.41	8512
1995-12-28	11.25	11.38	11.25	11.35	30812
1995-12-29	11.22	11.22	11.16	11.16	1216
1996-01-02	11.53	11.59	11.53	11.59	7296
1996-01-03	11.84	11.84	11.84	11.84	8108
1996-01-04	12.02	12.02	11.90	11.99	10540
1996-01-05	11.84	11.84	11.78	11.81	12972
1996-01-08	11.75	11.75	11.75	11.75	2024
1996-01-09	11.72	11.72	11.47	11.47	87980
1996-01-10	11.53	11.53	11.53	11.53	2836
1996-01-11	11.41	11.41	11.41	11.41	808
1996-01-12	11.42	11.44	11.41	11.44	21892
1996-01-15	11.28	11.47	11.28	11.44	6484
1996-01-16	11.44	11.50	11.44	11.50	10540
1996-01-17	11.56	11.56	11.56	11.56	808
1996-01-18	11.68	11.68	11.68	11.68	808
1996-01-19	11.68	11.68	11.68	11.68	20272
1996-01-22	11.53	11.59	11.53	11.59	6484
1996-01-23	11.59	11.68	11.59	11.65	4052
1996-01-24	11.72	11.72	11.68	11.68	808
1996-01-25	11.78	11.84	11.68	11.68	5676
1996-01-26	11.62	11.62	11.62	11.62	808
1996-01-29	11.81	11.81	11.72	11.72	4456
1996-01-30	11.65	11.72	11.65	11.68	3240
1996-01-31	11.84	11.90	11.84	11.90	6080
1996-02-01	11.84	11.84	11.84	11.84	404
1996-02-02	11.84	11.84	11.84	11.84	808
1996-02-05	11.93	11.93	11.93	11.93	5676
1996-02-06	12.09	12.12	12.09	12.12	4864
1996-02-07	12.12	12.12	11.96	11.96	32432
1996-02-08	11.84	11.84	11.84	11.84	1620
1996-02-09	11.96	11.96	11.78	11.78	7700
1996-02-12	11.78	11.90	11.78	11.84	7700
1996-02-13	11.93	11.93	11.93	11.93	3648
1996-02-14	12.09	12.09	12.05	12.09	6484
1996-02-15	12.15	12.27	12.15	12.27	4864
1996-02-16	12.52	12.58	12.46	12.46	47840
1996-02-20	12.27	12.27	12.27	12.27	2024
1996-02-21	12.09	12.15	12.05	12.15	75412
1996-02-22	12.05	12.05	12.05	12.05	6484
1996-02-23	12.09	12.09	12.05	12.05	4052
1996-02-26	11.87	11.87	11.75	11.81	47436
1996-02-27	11.68	11.68	11.59	11.59	51084
1996-02-28	11.65	11.84	11.65	11.72	15000
1996-02-29	11.59	11.62	11.59	11.62	2024
1996-03-01	11.84	11.84	11.78	11.84	10540
1996-03-04	11.84	11.84	11.84	11.84	2024
1996-03-05	11.84	11.84	11.78	11.78	1216
1996-03-06	11.78	11.81	11.75	11.81	93252
1996-03-07	11.68	11.72	11.62	11.68	38108
1996-03-08	11.10	11.10	11.10	11.10	4864
1996-03-11	10.76	10.82	10.73	10.82	12160
1996-03-12	10.48	10.48	10.36	10.36	21080
1996-03-13	10.48	10.51	10.48	10.51	17028
1996-03-14	10.48	10.67	10.48	10.67	17432
1996-03-15	10.61	10.67	10.61	10.64	19052
1996-03-18	10.67	10.79	10.67	10.76	4456
1996-03-19	11.04	11.07	10.98	11.07	35272
1996-03-20	10.91	11.07	10.91	11.07	126092
1996-03-21	11.04	11.10	11.04	11.10	179204
1996-03-22	11.13	11.28	11.13	11.28	57164
1996-03-25	11.13	11.13	10.91	11.10	28380
1996-03-26	10.98	10.98	10.88	10.98	27568
1996-03-28	10.94	11.16	10.94	11.16	10944
1996-03-29	11.04	11.16	11.04	11.16	9728
1996-04-01	11.13	11.13	10.98	11.07	42976
1996-04-02	10.82	10.88	10.82	10.88	11352
1996-04-03	10.88	10.88	10.85	10.88	1216
1996-04-04	10.91	10.91	10.91	10.91	4456
1996-04-08	10.85	10.98	10.85	10.98	26756
1996-04-09	10.98	10.98	10.85	10.91	8916
1996-04-10	10.91	11.01	10.85	10.91	31624
1996-04-11	10.85	10.98	10.85	10.98	3648
1996-04-12	10.98	10.98	10.98	10.98	21892
1996-04-15	11.04	11.04	10.98	10.98	1216
1996-04-16	11.07	11.07	11.04	11.07	16216
1996-04-17	11.01	11.16	11.01	11.16	23108
1996-04-18	11.22	11.22	11.22	11.22	2024
1996-04-19	11.28	11.35	11.28	11.35	8108
1996-04-22	11.13	11.16	11.13	11.16	10540
1996-04-23	11.22	11.22	11.22	11.22	1216
1996-04-24	11.22	11.28	11.22	11.28	4864
1996-04-25	11.22	11.22	10.98	10.98	48652
1996-04-26	10.91	11.10	10.91	11.04	19460
1996-04-29	11.07	11.07	10.82	10.98	52300
1996-04-30	11.01	11.01	10.91	10.98	52300
1996-05-01	10.85	10.91	10.67	10.91	36488
1996-05-02	11.04	11.04	10.85	11.01	27164
1996-05-03	11.10	11.10	11.04	11.04	4052
1996-05-06	10.98	11.10	10.98	11.10	17432
1996-05-07	11.04	11.16	11.04	11.16	10944
1996-05-08	11.10	11.31	11.10	11.31	23108
1996-05-09	11.41	11.47	11.35	11.35	16216
1996-05-10	11.41	11.41	11.41	11.41	404
1996-05-13	11.44	11.44	11.31	11.35	23920
1996-05-14	11.41	11.41	11.41	11.41	2836
1996-05-15	11.50	11.53	11.50	11.53	2432
1996-05-17	11.68	11.78	11.68	11.75	12972
1996-05-20	11.81	11.84	11.81	11.84	9728
1996-05-21	11.84	11.84	11.84	11.84	38920
1996-05-22	11.84	11.84	11.72	11.84	9324
1996-05-23	11.75	11.84	11.75	11.84	22704
1996-05-24	11.78	11.78	11.78	11.78	7700
1996-05-28	11.78	11.84	11.78	11.78	14188
1996-05-29	11.59	11.59	11.59	11.59	20272
1996-05-30	11.47	11.53	11.47	11.53	2836
1996-05-31	11.53	11.62	11.53	11.62	28784
1996-06-03	11.62	11.62	11.62	11.62	2836
1996-06-04	11.78	11.78	11.72	11.78	1620
1996-06-05	11.96	11.96	11.90	11.90	1216
1996-06-06	11.96	11.96	11.90	11.96	43380
1996-06-07	11.62	11.62	11.62	11.62	20272
1996-06-10	11.59	11.59	11.59	11.59	1620
1996-06-11	11.84	11.96	11.84	11.96	24324
1996-06-12	11.96	11.96	11.96	11.96	28784
1996-06-13	11.84	11.90	11.72	11.90	38516
1996-06-14	11.90	11.90	11.90	11.90	2836
1996-06-17	11.90	11.96	11.90	11.96	808
1996-06-18	12.09	12.09	12.09	12.09	2024
1996-06-19	12.02	12.09	12.02	12.02	21892
1996-06-20	12.18	12.18	12.09	12.09	8916
1996-06-21	11.99	12.09	11.99	12.09	27972
1996-06-24	12.09	12.12	12.09	12.12	2836
1996-06-25	11.96	11.96	11.84	11.84	6892
1996-06-26	11.75	11.75	11.75	11.75	404
1996-06-28	11.75	11.75	11.72	11.72	808
1996-07-01	11.99	11.99	11.99	11.99	404
1996-07-02	12.05	12.09	12.05	12.09	8512
1996-07-03	11.90	12.09	11.90	12.09	20272
1996-07-05	12.21	12.21	12.21	12.21	404
1996-07-08	12.15	12.21	12.15	12.21	2432
1996-07-09	12.18	12.18	12.18	12.18	404
1996-07-10	12.33	12.33	12.15	12.15	7700
1996-07-11	12.15	12.15	12.15	12.15	5268
1996-07-12	12.27	12.27	12.27	12.27	4052
1996-07-15	12.21	12.27	12.21	12.21	2024
1996-07-16	12.15	12.15	12.09	12.09	10540
1996-07-17	11.78	11.78	11.78	11.78	404
1996-07-18	11.96	12.09	11.96	12.09	2836
1996-07-22	12.21	12.21	12.09	12.09	1620
1996-07-23	12.27	12.30	12.21	12.30	23512
1996-07-24	12.15	12.15	12.15	12.15	808
1996-07-25	12.39	12.39	12.21	12.21	14592
1996-07-26	12.33	12.33	12.33	12.33	2432
1996-07-29	12.27	12.30	12.27	12.30	3240
1996-07-30	12.52	12.64	12.49	12.49	7700
1996-07-31	12.52	12.52	12.52	12.52	5676
1996-08-01	12.46	12.67	12.46	12.58	6080
1996-08-02	12.64	12.76	12.64	12.70	9324
1996-08-05	12.98	12.98	12.83	12.89	25948
1996-08-06	13.26	13.26	13.20	13.26	205152
1996-08-07	13.69	13.81	13.69	13.75	6892
1996-08-09	13.81	13.81	13.57	13.57	5676
1996-08-12	13.57	13.81	13.57	13.81	8916
1996-08-13	13.81	14.24	13.81	14.24	40544
1996-08-14	14.18	14.18	14.06	14.18	6080
1996-08-15	14.24	14.55	14.24	14.43	29188
1996-08-16	14.21	14.24	14.12	14.12	2477260
1996-08-19	14.31	14.43	14.31	14.43	1386616
1996-08-20	14.43	14.49	14.40	14.49	1605960
1996-08-21	14.34	14.34	14.21	14.24	21892
1996-08-22	14.24	14.31	14.24	14.31	64868
1996-08-23	14.31	14.31	14.18	14.31	25948
1996-08-26	14.31	14.43	14.24	14.27	13376
1996-08-27	14.31	14.31	14.27	14.31	25136
1996-08-28	14.31	14.31	14.12	14.12	6892
1996-08-29	14.18	14.18	14.18	14.18	17432
1996-08-30	14.18	14.18	14.18	14.18	1216
1996-09-03	14.18	14.18	14.18	14.18	9728
1996-09-04	14.24	14.27	14.24	14.24	1284848
1996-09-05	14.31	14.31	14.12	14.24	21892
1996-09-06	14.15	14.18	14.15	14.18	41760
1996-09-09	14.12	14.18	14.12	14.18	4456
1996-09-10	14.37	14.43	14.31	14.37	4864
1996-09-11	14.61	14.80	14.61	14.80	12568
1996-09-12	14.77	14.77	14.61	14.61	68924
1996-09-13	14.74	14.74	14.74	14.74	8512
1996-09-16	14.74	14.80	14.74	14.80	12568
1996-09-17	14.80	14.80	14.61	14.74	2836
1996-09-18	14.74	14.80	14.71	14.71	6080
1996-09-19	14.71	14.80	14.71	14.77	9728
1996-09-20	14.77	14.77	14.77	14.77	2836
1996-09-23	14.71	14.71	14.55	14.55	2432
1996-09-24	14.46	14.46	14.40	14.43	7296
1996-09-25	14.37	14.43	14.37	14.43	4052
1996-09-26	14.43	14.43	14.37	14.43	2432
1996-09-27	14.43	14.43	14.43	14.43	2836
1996-09-30	14.37	14.49	14.31	14.43	18648
1996-10-01	14.55	14.64	14.55	14.64	5676
1996-10-02	14.61	14.80	14.61	14.61	12568
1996-10-03	14.80	14.86	14.80	14.86	8916
1996-10-04	14.86	14.98	14.86	14.98	6892
1996-10-07	15.11	15.35	15.11	15.35	60004
1996-10-08	15.14	15.17	15.14	15.14	9324
1996-10-09	15.14	15.17	15.05	15.05	9324
1996-10-10	15.01	15.05	14.98	15.05	4456
1996-10-11	14.95	15.05	14.95	14.95	6892
1996-10-14	15.08	15.11	15.08	15.11	6080
1996-10-15	15.35	15.42	15.35	15.42	8108
1996-10-16	15.42	15.54	15.42	15.54	6484
1996-10-17	15.60	15.60	15.54	15.54	4864
1996-10-18	15.79	15.82	15.72	15.82	8916
1996-10-21	15.88	15.88	15.79	15.88	155284
1996-10-22	15.79	15.79	15.72	15.79	287456
1996-10-23	15.79	15.79	15.54	15.60	5676
1996-10-24	15.66	15.66	15.66	15.66	8512
1996-10-25	15.60	15.75	15.60	15.75	11756
1996-10-28	16.09	16.09	15.79	15.79	55544
1996-10-29	15.54	15.60	15.48	15.60	3648
1996-10-30	15.63	15.66	15.54	15.54	10944
1996-10-31	15.60	15.66	15.60	15.66	3240
1996-11-01	15.66	15.72	15.66	15.72	4864
1996-11-04	15.54	15.66	15.54	15.66	5268
1996-11-05	15.48	15.48	15.42	15.48	4052
1996-11-06	15.48	15.66	15.48	15.57	15812
1996-11-07	15.35	15.51	15.29	15.51	28380
1996-11-08	15.45	15.60	15.35	15.60	16216
1996-11-11	15.57	15.60	15.42	15.60	51084
1996-11-12	15.42	15.66	15.42	15.60	12568
1996-11-13	15.72	15.79	15.60	15.79	24324
1996-11-14	15.66	15.79	15.66	15.79	2432
1996-11-15	15.85	15.97	15.85	15.97	5268
1996-11-18	16.16	16.22	16.16	16.22	14188
1996-11-19	16.40	16.77	16.37	16.65	96492
1996-11-20	16.65	16.68	16.53	16.62	105820
1996-11-21	16.65	16.65	16.49	16.56	34056
1996-11-22	16.62	16.77	16.62	16.77	19460
1996-11-25	16.77	16.90	16.77	16.90	43380
1996-11-26	16.80	16.96	16.71	16.83	20676
1996-11-27	17.02	17.02	16.83	16.86	19864
1996-11-29	17.17	17.27	17.17	17.23	18244
1996-12-02	17.08	17.11	17.02	17.05	22296
1996-12-03	16.77	16.83	16.65	16.65	40136
1996-12-04	16.28	16.56	16.28	16.56	56760
1996-12-05	16.71	16.77	16.68	16.71	4864
1996-12-06	16.34	16.53	16.34	16.53	16216
1996-12-09	16.62	16.74	16.62	16.74	16216
1996-12-10	16.90	17.08	16.90	17.08	19052
1996-12-11	17.08	17.11	16.93	16.93	19052
1996-12-12	17.08	17.08	16.93	16.93	36892
1996-12-13	16.59	16.65	16.53	16.65	41352
1996-12-16	16.56	16.65	16.49	16.65	28380
1996-12-17	16.62	16.65	16.62	16.65	4456
1996-12-18	16.83	16.96	16.83	16.93	11352
1996-12-19	16.71	16.83	16.71	16.83	13784
1996-12-20	16.86	16.86	16.65	16.71	34056
1996-12-23	16.65	16.77	16.65	16.77	5676
1996-12-24	16.77	16.83	16.77	16.80	7700
1996-12-26	16.77	16.77	16.53	16.59	4456
1996-12-27	16.65	16.90	16.65	16.90	11352
1996-12-30	16.90	16.96	16.77	16.96	11756
1996-12-31	16.96	16.96	16.90	16.96	13376
1997-01-02	16.90	16.90	16.65	16.68	6484
1997-01-03	16.65	16.86	16.65	16.83	31624
1997-01-06	16.80	16.90	16.80	16.83	28784
1997-01-07	17.27	17.27	17.14	17.20	18244
1997-01-08	17.30	17.33	17.30	17.33	2024
1997-01-09	17.70	18.00	17.64	17.97	8916
1997-01-10	17.82	18.00	17.82	18.00	6892
1997-01-13	18.07	18.13	18.00	18.04	15404
1997-01-14	18.25	18.65	18.25	18.65	54732
1997-01-15	18.50	18.50	18.31	18.47	49056
1997-01-16	18.47	18.47	18.41	18.41	8512
1997-01-17	18.34	18.44	18.31	18.41	57976
1997-01-20	18.19	18.19	18.13	18.19	17028
1997-01-21	18.16	18.25	18.00	18.25	53516
1997-01-22	18.25	18.25	18.13	18.13	5676
1997-01-23	18.37	18.56	18.31	18.37	57572
1997-01-24	18.31	18.44	18.31	18.44	4456
1997-01-27	18.31	18.50	18.31	18.47	10944
1997-01-28	18.31	18.47	18.25	18.25	28380
1997-01-29	18.37	18.37	18.22	18.31	20676
1997-01-30	18.37	18.37	18.28	18.28	6080
1997-01-31	18.34	18.41	18.34	18.41	6892
1997-02-03	18.44	18.68	18.44	18.68	52300
1997-02-04	18.68	18.68	18.56	18.56	2836
1997-02-05	18.81	18.93	18.74	18.74	18648
1997-02-06	18.62	18.62	18.44	18.44	16216
1997-02-07	18.50	18.93	18.50	18.74	99332
1997-02-10	18.99	19.05	18.99	19.05	10136
1997-02-11	19.08	19.08	18.99	18.99	7296
1997-02-12	18.93	19.05	18.93	18.99	14592
1997-02-13	19.05	19.18	18.99	19.18	18648
1997-02-14	19.85	19.85	19.55	19.64	56356
1997-02-18	18.00	18.07	17.64	17.97	132984
1997-02-19	17.64	17.88	17.51	17.76	178800
1997-02-20	17.70	18.13	17.60	17.88	95276
1997-02-21	17.88	18.13	17.88	18.00	43380
1997-02-24	17.94	18.13	17.94	18.07	27164
1997-02-25	18.25	18.44	18.25	18.44	7700
1997-02-26	18.87	18.87	18.53	18.62	47028
1997-02-27	18.00	18.53	18.00	18.47	93656
1997-02-28	18.07	18.07	17.88	17.88	2700656
1997-03-03	17.64	17.64	17.45	17.57	295568
1997-03-04	17.64	17.73	17.54	17.67	250564
1997-03-05	17.67	17.70	17.60	17.70	241236
1997-03-06	17.64	17.76	17.64	17.73	256240
1997-03-07	17.76	17.76	17.70	17.70	3648
1997-03-10	17.39	17.70	17.39	17.70	47028
1997-03-11	17.76	17.91	17.76	17.82	39732
1997-03-12	17.67	17.67	17.57	17.60	93252
1997-03-13	17.64	17.64	17.45	17.51	30812
1997-03-14	17.51	17.54	17.45	17.45	17028
1997-03-17	17.20	17.33	17.20	17.33	9728
1997-03-18	17.20	17.20	16.96	17.02	22704
1997-03-19	17.02	17.14	16.99	16.99	21080
1997-03-20	16.53	16.65	16.09	16.31	49868
1997-03-21	16.28	16.34	16.28	16.28	8512
1997-03-24	16.03	16.03	15.72	15.79	21080
1997-03-25	16.03	16.28	16.03	16.22	68516
1997-03-26	16.46	16.71	16.46	16.59	12160
1997-03-27	16.59	16.59	16.28	16.28	4864
1997-03-31	16.40	16.43	16.34	16.34	6484
1997-04-01	16.28	16.53	16.28	16.53	102168
1997-04-02	16.40	16.43	16.28	16.28	23512
1997-04-03	16.40	16.59	16.40	16.46	10944
1997-04-04	16.53	16.62	16.53	16.59	8108
1997-04-07	16.77	17.02	16.77	17.02	53920
1997-04-08	17.02	17.20	17.02	17.20	4052
1997-04-09	17.20	17.20	17.02	17.11	8512
1997-04-10	16.65	16.83	16.65	16.83	7700
1997-04-11	16.83	16.83	16.62	16.68	9324
1997-04-14	16.53	16.53	16.43	16.53	19864
1997-04-15	16.53	16.53	16.46	16.53	28784
1997-04-16	16.31	16.37	16.31	16.37	105008
1997-04-17	16.46	16.56	16.40	16.40	72976
1997-04-18	16.53	16.53	16.28	16.28	42164
1997-04-21	16.59	16.65	16.53	16.65	12160
1997-04-22	16.71	16.77	16.65	16.77	9324
1997-04-23	16.90	16.90	16.90	16.90	808
1997-04-24	17.51	17.76	17.51	17.70	85140
1997-04-25	17.70	17.70	17.64	17.64	3648
1997-04-28	17.76	17.88	17.76	17.85	45004
1997-04-29	18.50	18.81	18.37	18.71	80276
1997-04-30	18.37	18.37	18.19	18.25	17432
1997-05-01	18.44	18.44	18.31	18.37	3240
1997-05-02	18.37	18.37	18.13	18.28	17836
1997-05-05	18.28	18.41	18.25	18.41	4456
1997-05-06	18.99	19.18	18.84	19.11	60816
1997-05-07	19.36	19.36	18.99	19.02	13784
1997-05-08	18.93	19.30	18.93	19.24	31216
1997-05-09	20.04	20.10	19.79	20.01	27972
1997-05-12	20.01	20.13	19.98	20.01	37300
1997-05-13	20.01	20.01	19.98	20.01	2024
1997-05-14	20.35	20.53	20.29	20.29	14188
1997-05-15	20.29	20.47	20.29	20.38	11352
1997-05-16	20.59	20.72	20.53	20.56	87168
1997-05-19	20.26	20.26	20.16	20.16	9324
1997-05-20	19.70	19.79	19.48	19.79	14188
1997-05-21	19.79	19.89	19.73	19.82	11756
1997-05-22	19.73	19.73	19.36	19.42	15812
1997-05-23	19.73	19.98	19.73	19.98	5268
1997-05-27	20.16	20.41	20.16	20.35	12568
1997-05-28	20.29	20.41	20.29	20.41	8512
1997-05-29	19.98	19.98	19.79	19.85	14592
1997-05-30	18.99	19.36	18.99	19.36	40948
1997-06-02	18.68	18.68	18.37	18.50	60408
1997-06-03	18.50	18.81	18.50	18.78	13784
1997-06-04	18.93	18.96	18.87	18.87	8512
1997-06-05	18.87	18.87	18.74	18.74	4052
1997-06-06	18.74	18.93	18.74	18.90	18648
1997-06-09	19.24	19.52	19.24	19.52	35272
1997-06-10	19.52	19.73	19.52	19.67	40544
1997-06-11	19.67	19.67	19.67	19.67	4052
1997-06-12	19.76	19.85	19.76	19.79	19052
1997-06-13	20.16	20.16	20.07	20.10	17028
1997-06-16	19.67	19.67	19.67	19.67	6080
1997-06-17	19.24	19.42	19.24	19.42	10944
1997-06-18	19.11	19.24	19.11	19.24	4864
1997-06-19	19.42	19.48	19.30	19.48	26352
1997-06-20	19.18	19.18	18.99	19.11	8512
1997-06-23	18.99	19.36	18.99	19.36	9324
1997-06-24	19.36	19.36	19.30	19.30	4052
1997-06-25	19.79	19.98	19.79	19.79	25136
1997-06-26	20.10	20.41	20.04	20.22	5676
1997-06-27	20.10	20.19	20.04	20.19	6080
1997-06-30	19.73	19.73	19.55	19.64	10540
1997-07-01	19.98	20.10	19.98	20.10	2836
1997-07-02	20.10	20.22	20.10	20.13	11756
1997-07-03	21.21	21.21	20.96	20.96	10540
1997-07-07	20.47	20.59	20.47	20.59	7700
1997-07-08	20.53	20.53	20.47	20.47	6484
1997-07-09	20.59	20.59	20.47	20.50	4864
1997-07-11	20.47	20.47	20.29	20.41	12568
1997-07-14	20.53	20.59	20.29	20.29	17836
1997-07-15	20.90	20.90	20.66	20.78	7700
1997-07-16	21.18	21.43	21.18	21.40	33244
1997-07-17	21.46	21.46	21.35	21.35	2432
1997-07-18	21.35	21.35	21.03	21.03	9728
1997-07-21	20.47	20.59	20.47	20.59	5268
1997-07-22	20.66	21.21	20.66	21.21	10136
1997-07-23	21.43	21.43	21.21	21.27	3240
1997-07-24	20.90	20.90	20.72	20.72	8916
1997-07-25	20.35	20.59	20.35	20.41	7700
1997-07-28	20.16	20.16	19.82	19.98	45812
1997-07-29	19.98	20.15	19.73	20.15	10136
1997-07-30	20.47	20.87	20.47	20.84	8512
1997-07-31	20.96	20.96	20.66	20.90	13376
1997-08-01	21.09	21.21	21.09	21.09	16216
1997-08-04	20.72	20.90	20.72	20.90	3648
1997-08-05	20.56	20.78	20.47	20.72	9324
1997-08-06	20.87	21.03	20.87	21.03	7296
1997-08-07	22.69	22.69	22.32	22.44	30000
1997-08-08	22.07	22.20	21.95	22.07	2432
1997-08-11	22.32	22.32	22.14	22.14	6080
1997-08-12	22.38	22.41	22.29	22.32	15000
1997-08-13	22.01	22.04	22.01	22.04	2432
1997-08-14	22.07	22.20	22.01	22.14	10540
1997-08-15	22.32	22.32	22.32	22.32	808
1997-08-18	22.11	22.14	22.11	22.14	1216
1997-08-19	22.11	22.14	22.07	22.14	5676
1997-08-20	22.26	22.57	22.20	22.57	34056
1997-08-21	22.44	22.46	22.44	22.46	20676
1997-08-22	22.26	22.26	22.01	22.01	20272
1997-08-25	22.32	22.51	22.32	22.44	6892
1997-08-26	22.57	22.57	22.44	22.44	2024
1997-08-27	22.44	22.63	22.38	22.63	3240
1997-08-28	22.44	22.63	22.44	22.51	7296
1997-08-29	22.44	22.57	22.44	22.51	2836
1997-09-02	22.69	22.69	22.63	22.63	6484
1997-09-03	22.81	22.88	22.81	22.88	5268
1997-09-04	22.63	22.75	22.63	22.75	44192
1997-09-05	23.06	23.25	23.06	23.18	25948
1997-09-08	23.18	23.18	22.81	23.06	68112
1997-09-09	22.75	23.06	22.75	22.94	25136
1997-09-10	22.69	23.06	22.57	22.85	64060
1997-09-11	22.44	22.69	22.44	22.57	9728
1997-09-12	22.88	23.06	22.88	23.06	10540
1997-09-15	22.94	23.18	22.94	23.18	7296
1997-09-16	23.37	23.92	23.37	23.80	12160
1997-09-17	23.92	23.92	23.80	23.92	3240
1997-09-18	24.39	24.54	24.19	24.49	11756
1997-09-19	24.57	24.57	24.49	24.51	2836
1997-09-22	24.57	24.85	24.57	24.85	3648
1997-09-23	24.63	24.66	24.42	24.45	89196
1997-09-24	24.42	24.54	24.40	24.40	5676
1997-09-25	24.51	24.97	24.51	24.97	25136
1997-09-26	26.39	26.64	26.14	26.16	121224
1997-09-29	26.64	26.64	26.39	26.51	59600
1997-09-30	26.64	26.70	26.64	26.64	15000
1997-10-01	27.07	28.12	27.07	28.06	53112
1997-10-02	28.43	28.52	28.12	28.30	32028
1997-10-03	26.88	27.38	26.76	27.38	16620
1997-10-06	26.64	27.01	26.64	27.01	12972
1997-10-07	27.07	27.50	27.07	27.47	15812
1997-10-08	27.47	27.47	26.45	26.64	18244
1997-10-09	25.90	26.24	25.90	26.24	47028
1997-10-10	26.24	26.24	26.24	26.24	2024
1997-10-13	26.24	26.24	26.14	26.24	4456
1997-10-14	26.14	26.18	26.14	26.18	2024
1997-10-15	26.18	26.27	26.18	26.27	1620
1997-10-16	26.33	26.33	26.33	26.33	808
1997-10-17	26.88	26.88	26.51	26.51	6892
1997-10-20	26.48	26.54	26.39	26.39	4052
1997-10-21	26.39	26.39	26.30	26.36	6080
1997-10-22	26.36	26.36	26.14	26.21	8108
1997-10-23	24.66	25.16	24.66	25.16	12972
1997-10-24	25.96	26.02	25.40	25.40	22704
1997-10-27	24.66	25.28	24.66	25.28	36892
1997-10-28	23.68	24.66	23.68	24.66	38108
1997-10-29	24.91	25.16	24.42	24.91	51488
1997-10-30	24.66	24.91	24.66	24.85	9324
1997-10-31	25.16	25.16	24.91	24.91	8108
1997-11-03	25.40	25.40	25.28	25.28	4456
1997-11-04	25.40	25.53	25.40	25.53	2432
1997-11-05	25.65	25.99	25.65	25.99	4052
1997-11-06	25.99	26.08	25.90	26.08	6080
1997-11-07	25.16	25.65	24.91	25.65	10136
1997-11-10	25.65	25.68	25.47	25.47	6892
1997-11-11	25.40	25.47	25.37	25.37	13376
1997-11-12	25.25	25.28	25.19	25.19	9324
1997-11-13	25.10	25.10	24.79	24.79	12568
1997-11-14	24.73	24.85	24.60	24.60	2836
1997-11-17	25.16	25.65	24.91	25.65	22704
1997-11-18	25.65	25.65	25.16	25.16	19864
1997-11-19	25.03	25.16	24.91	25.16	7296
1997-11-20	24.70	25.16	24.42	25.16	5676
1997-11-21	24.54	24.60	24.17	24.60	15812
1997-11-24	24.42	24.42	23.80	23.80	12568
1997-11-25	24.05	24.42	24.05	24.42	2024
1997-11-26	24.17	24.26	24.11	24.11	8512
1997-11-28	24.11	24.11	24.11	24.11	2024
1997-12-01	23.92	23.92	23.92	23.92	808
1997-12-02	24.45	24.66	24.17	24.66	31624
1997-12-03	24.63	24.91	24.60	24.79	46624
1997-12-04	24.91	25.16	24.85	25.16	44192
1997-12-05	25.10	25.40	25.03	25.40	7700
1997-12-08	25.77	25.77	25.40	25.53	15812
1997-12-09	26.14	26.64	26.11	26.51	36488
1997-12-10	26.64	27.32	26.64	27.13	44192
1997-12-11	26.91	26.91	26.27	26.39	26756
1997-12-12	26.51	26.76	26.51	26.64	8916
1997-12-15	27.25	27.53	27.25	27.25	11352
1997-12-16	28.24	28.43	28.24	28.43	4456
1997-12-17	28.12	28.12	27.87	27.87	4052
1997-12-18	27.50	27.50	27.38	27.38	4864
1997-12-19	26.64	26.88	26.51	26.51	10540
1997-12-22	26.76	26.76	26.39	26.51	10944
1997-12-23	26.39	26.76	26.39	26.39	32028
1997-12-24	26.14	26.14	26.14	26.14	5268
1997-12-26	26.14	26.14	26.14	26.14	7296
1997-12-29	26.51	26.64	26.39	26.64	6484
1997-12-30	26.58	26.70	26.58	26.70	1620
1997-12-31	26.45	26.95	26.45	26.93	16216
1998-01-02	27.01	27.01	26.76	27.01	6080
1998-01-05	26.51	27.01	26.51	26.81	34056
1998-01-06	26.88	26.95	26.88	26.88	1620
1998-01-07	27.01	27.21	27.01	27.21	4052
1998-01-08	27.22	27.25	27.22	27.25	4052
1998-01-09	26.76	26.76	26.14	26.14	25948
1998-01-12	25.40	25.42	25.25	25.25	10136
1998-01-13	25.93	25.93	25.73	25.73	4456
1998-01-14	26.45	26.88	26.45	26.64	7700
1998-01-15	27.25	27.50	27.25	27.25	9324
1998-01-16	28.12	28.55	28.12	28.24	32840
1998-01-20	27.50	27.50	27.50	27.50	1620
1998-01-21	27.04	27.19	27.01	27.19	7700
1998-01-22	26.95	26.95	26.70	26.88	7700
1998-01-23	27.50	27.69	27.50	27.50	4864
1998-01-26	27.53	27.53	27.38	27.50	83520
1998-01-27	27.47	27.47	27.25	27.25	2024
1998-01-28	28.61	28.61	28.36	28.49	28380
1998-01-29	28.67	29.10	28.67	29.10	4864
1998-01-30	29.10	29.84	29.10	29.60	38108
1998-02-02	29.72	30.40	29.72	30.15	8512
1998-02-03	30.15	30.95	30.15	30.83	9324
1998-02-04	31.14	32.06	31.14	31.82	6080
1998-02-05	32.28	32.28	31.57	31.69	34056
1998-02-06	30.83	31.45	30.83	31.45	6080
1998-02-09	30.98	30.98	30.71	30.92	10944
1998-02-10	30.71	30.95	30.65	30.95	11756
1998-02-11	30.95	31.08	30.71	30.83	7296
1998-02-12	30.09	30.28	29.72	30.28	17028
1998-02-13	30.40	30.52	30.21	30.21	11756
1998-02-17	29.41	29.47	29.29	29.29	9728
1998-02-18	29.23	29.27	29.20	29.20	18244
1998-02-19	29.66	30.21	29.66	29.72	50680
1998-02-20	29.91	29.91	29.78	29.84	10540
1998-02-23	30.46	31.08	30.46	30.58	13376
1998-02-24	30.40	30.46	30.40	30.46	4864
1998-02-25	30.95	30.95	30.34	30.43	36892
1998-02-26	30.34	30.34	29.60	29.60	47840
1998-02-27	29.23	29.47	29.23	29.35	17432
1998-03-02	29.23	29.81	29.23	29.72	10136
1998-03-03	29.78	29.78	29.10	29.10	16216
1998-03-04	28.61	28.61	28.60	28.60	4456
1998-03-05	27.93	28.43	27.93	28.43	4864
1998-03-06	28.49	28.61	28.24	28.58	9728
1998-03-09	28.95	29.66	28.95	29.60	11352
1998-03-10	29.35	29.60	29.35	29.60	6484
1998-03-11	29.41	29.41	29.29	29.38	3648
1998-03-12	29.29	29.32	29.23	29.23	2432
1998-03-13	29.47	29.60	29.47	29.47	2432
1998-03-16	29.23	29.54	29.23	29.54	1216
1998-03-17	30.89	30.89	30.58	30.58	5268
1998-03-18	30.95	31.08	30.83	31.08	2836
1998-03-19	31.14	31.14	31.14	31.14	404
1998-03-20	31.08	31.08	31.08	31.08	1620
1998-03-23	29.84	29.84	29.60	29.60	8512
1998-03-24	29.72	29.72	29.72	29.72	808
1998-03-25	29.63	30.03	29.63	29.72	3648
1998-03-26	29.10	29.49	29.10	29.49	3648
1998-03-27	29.72	29.72	29.41	29.54	4864
1998-03-30	29.66	29.78	29.47	29.47	5268
1998-03-31	29.72	30.09	29.60	30.09	7700
1998-04-01	29.97	30.09	29.72	30.09	5676
1998-04-02	29.84	30.21	29.84	30.21	3240
1998-04-03	29.35	29.35	28.98	28.98	10540
1998-04-06	30.09	30.28	29.91	30.21	36084
1998-04-07	30.95	31.08	30.71	30.83	13376
1998-04-08	30.37	30.58	30.37	30.46	6080
1998-04-09	30.21	30.58	29.60	30.58	21080
1998-04-13	30.34	30.71	30.34	30.65	21488
1998-04-14	30.34	30.34	30.21	30.34	40544
1998-04-15	30.65	30.65	30.34	30.43	3240
1998-04-16	30.21	30.58	30.15	30.58	11756
1998-04-17	29.97	29.97	29.84	29.91	2432
1998-04-20	29.91	30.09	29.84	30.09	8512
1998-04-21	29.60	29.60	29.35	29.60	6080
1998-04-22	29.54	29.72	29.37	29.66	13784
1998-04-23	29.54	29.54	29.10	29.17	10540
1998-04-24	29.07	29.29	29.07	29.10	175960
1998-04-27	28.86	28.92	28.61	28.67	186908
1998-04-28	28.61	28.61	28.61	28.61	1620
1998-04-29	28.86	29.10	28.86	29.10	7296
1998-04-30	28.36	29.35	28.36	29.35	35272
1998-05-01	29.10	29.35	29.10	29.35	3648
1998-05-04	29.10	29.60	29.10	29.47	6080
1998-05-05	29.47	29.47	29.35	29.35	2836
1998-05-06	29.60	29.60	29.35	29.35	5268
1998-05-07	29.35	29.35	29.23	29.23	808
1998-05-08	28.86	28.98	28.86	28.86	5268
1998-05-11	28.98	29.10	28.86	28.86	17432
1998-05-12	28.49	28.86	28.49	28.86	4052
1998-05-13	28.86	28.98	28.61	28.86	13376
1998-05-14	28.30	28.61	28.30	28.49	6080
1998-05-15	27.87	28.12	27.87	27.87	5268
1998-05-18	26.51	26.79	26.47	26.79	16216
1998-05-19	27.13	27.13	26.76	27.01	15000
1998-05-20	26.88	27.13	26.88	27.13	16216
1998-05-21	27.59	28.12	27.59	28.12	11756
1998-05-22	27.25	27.62	27.25	27.62	9324
1998-05-26	27.50	27.75	27.50	27.75	3240
1998-05-27	27.07	27.07	26.76	27.01	4456
1998-05-28	26.88	26.88	26.64	26.88	8108
1998-05-29	26.48	26.88	26.39	26.67	18648
1998-06-01	26.64	27.13	26.64	27.07	21488
1998-06-02	26.88	27.13	26.88	27.07	4864
1998-06-03	26.88	27.38	26.88	27.13	29188
1998-06-04	27.13	27.13	27.13	27.13	404
1998-06-05	26.88	26.95	26.82	26.95	35272
1998-06-08	27.56	28.12	27.56	28.12	33244
1998-06-09	28.80	28.80	28.43	28.43	8108
1998-06-10	28.06	28.21	27.87	28.21	24324
1998-06-11	27.87	27.87	27.62	27.72	4052
1998-06-12	26.88	27.13	26.88	27.13	11756
1998-06-15	27.13	27.16	27.13	27.16	10540
1998-06-16	27.32	27.44	27.19	27.38	21080
1998-06-17	27.75	28.12	27.75	27.90	10540
1998-06-18	28.24	28.49	27.87	27.87	7296
1998-06-19	28.24	28.36	28.24	28.36	1216
1998-06-22	28.18	28.18	28.06	28.12	7296
1998-06-23	27.90	28.12	27.87	27.90	3648
1998-06-24	28.24	28.24	27.99	28.12	62840
1998-06-25	28.36	28.36	28.36	28.36	8512
1998-06-26	28.30	28.61	28.30	28.43	8108
1998-06-29	28.61	28.73	28.49	28.73	8916
1998-06-30	28.55	28.55	28.36	28.36	5268
1998-07-01	28.36	28.46	28.36	28.36	7700
1998-07-02	28.12	28.49	28.12	28.49	5676
1998-07-06	27.87	27.99	27.75	27.99	12972
1998-07-07	28.12	28.12	27.93	27.93	2432
1998-07-08	28.24	28.24	27.99	28.12	5676
1998-07-09	28.86	28.86	28.86	28.86	808
1998-07-10	29.10	29.10	28.86	29.04	2432
1998-07-13	29.32	29.57	29.32	29.44	4864
1998-07-14	30.09	30.77	30.09	30.58	31624
1998-07-15	30.58	30.83	30.49	30.55	17836
1998-07-16	30.71	30.71	30.71	30.71	808
1998-07-17	31.14	31.69	31.14	31.69	13376
1998-07-20	31.26	31.26	30.95	31.08	21488
1998-07-21	30.58	30.58	30.09	30.09	8512
1998-07-22	30.15	30.15	29.35	29.60	12972
1998-07-23	29.32	29.32	28.98	29.10	10136
1998-07-24	29.01	29.01	29.01	29.01	808
1998-07-27	28.98	28.98	28.67	28.69	9728
1998-07-28	28.38	28.55	28.24	28.24	9728
1998-07-29	28.83	28.83	28.24	28.61	27568
1998-07-30	28.86	29.04	28.73	28.86	13376
1998-07-31	28.73	28.73	28.12	28.12	13376
1998-08-03	27.59	27.59	27.25	27.25	8108
1998-08-04	28.36	28.49	26.88	26.88	180824
1998-08-05	26.88	27.32	26.88	27.13	29188
1998-08-06	26.39	26.39	26.21	26.21	4456
1998-08-07	26.76	27.07	26.76	27.07	5676
1998-08-10	26.76	26.76	26.76	26.76	2432
1998-08-11	25.90	25.91	25.90	25.90	6892
1998-08-12	26.39	26.39	26.14	26.14	6484
1998-08-13	25.00	25.40	25.00	25.40	9324
1998-08-14	25.65	25.65	24.91	24.91	4456
1998-08-17	24.42	24.42	24.17	24.33	5676
1998-08-18	25.16	25.65	25.16	25.65	5676
1998-08-19	26.11	26.39	25.99	26.21	245696
1998-08-20	25.90	26.64	25.90	26.64	8108
1998-08-21	25.28	25.28	24.79	24.91	6080
1998-08-24	24.91	24.91	24.06	24.06	13376
1998-08-25	25.53	25.65	24.91	24.93	13784
1998-08-26	24.85	24.85	24.17	24.17	7700
1998-08-27	23.80	24.17	23.68	23.69	37300
1998-08-28	23.46	23.46	22.94	22.94	42568
1998-08-31	22.88	22.88	22.17	22.17	23920
1998-09-01	22.44	22.44	21.70	22.32	32028
1998-09-02	21.58	21.87	21.37	21.46	42976
1998-09-03	19.79	20.13	19.73	20.13	7296
1998-09-04	20.47	20.47	19.24	19.24	16620
1998-09-08	21.15	21.81	21.15	21.41	34868
1998-09-09	21.47	21.47	21.21	21.26	2024
1998-09-10	19.73	20.72	19.73	20.72	17836
1998-09-11	18.74	19.73	18.50	19.73	61220
1998-09-14	18.74	18.87	18.28	18.62	21488
1998-09-15	17.76	18.25	17.76	17.88	34056
1998-09-16	18.74	18.74	18.50	18.74	10136
1998-09-17	18.50	18.51	18.50	18.51	6892
1998-09-18	18.78	18.87	18.50	18.50	8916
1998-09-21	18.13	18.37	18.00	18.37	11352
1998-09-22	18.50	18.56	18.25	18.56	2024
1998-09-23	18.56	18.99	18.07	18.99	29188
1998-09-24	17.70	18.00	17.70	18.00	4456
1998-09-25	16.77	17.39	16.71	17.39	30000
1998-09-28	17.39	17.51	16.77	16.77	19864
1998-09-29	16.77	17.14	16.77	17.02	19052
1998-09-30	16.65	16.90	16.28	16.28	160960
1998-10-01	14.80	15.54	14.80	15.32	33244
1998-10-02	14.55	14.92	14.40	14.92	59600
1998-10-05	14.92	15.05	14.68	14.80	94872
1998-10-06	15.79	16.03	15.43	15.45	74196
1998-10-07	16.06	16.80	16.06	16.59	49056
1998-10-08	16.19	16.28	15.79	16.28	16620
1998-10-09	16.40	16.77	16.28	16.77	10944
1998-10-12	17.48	17.76	17.27	17.76	4052
1998-10-13	18.00	18.00	17.51	17.51	3648
1998-10-14	17.14	17.51	17.05	17.05	5268
1998-10-15	17.47	18.25	17.47	18.25	8108
1998-10-16	18.68	19.24	18.68	18.99	19460
1998-10-19	19.36	19.67	19.36	19.42	23920
1998-10-20	20.66	21.03	20.35	20.35	60816
1998-10-21	21.09	21.33	20.93	20.96	45408
1998-10-22	21.46	21.46	20.98	21.17	88384
1998-10-23	20.84	20.96	20.84	20.96	4864
1998-10-26	21.50	21.95	21.50	21.83	12972
1998-10-27	21.86	22.07	21.86	21.95	10136
1998-10-28	20.86	20.96	20.66	20.96	66084
1998-10-29	20.59	20.84	20.59	20.59	4052
1998-10-30	21.58	21.64	21.33	21.64	8512
1998-11-02	21.40	21.70	21.21	21.21	9728
1998-11-03	21.46	21.83	21.33	21.83	6080
1998-11-04	21.70	21.95	21.49	21.49	4052
1998-11-05	21.27	21.46	21.21	21.46	5676
1998-11-06	20.59	20.96	20.41	20.96	11352
1998-11-09	20.29	20.29	19.76	20.16	27164
1998-11-10	20.16	20.41	19.67	20.10	7700
1998-11-11	20.22	20.22	19.98	19.98	2432
1998-11-12	19.73	19.98	19.73	19.98	1216
1998-11-13	19.98	20.10	19.98	19.98	4864
1998-11-16	20.49	21.03	20.26	20.75	24324
1998-11-17	20.59	20.72	20.47	20.72	3240
1998-11-18	20.24	20.46	19.98	20.46	7700
1998-11-19	20.84	21.21	20.22	20.22	29188
1998-11-20	21.70	22.20	21.46	22.20	32028
1998-11-23	22.66	23.00	22.66	22.94	4864
1998-11-24	23.92	24.42	23.75	23.80	13376
1998-11-25	23.99	23.99	23.43	23.68	6080
1998-11-27	22.88	23.31	22.51	22.75	31216
1998-11-30	22.98	23.31	22.81	22.92	23512
1998-12-01	21.33	22.20	21.27	21.94	36892
1998-12-02	21.98	21.98	20.72	21.21	220152
1998-12-03	21.83	21.83	21.40	21.46	14592
1998-12-04	22.20	22.20	21.46	21.46	53112
1998-12-07	21.44	21.70	21.44	21.49	14188
1998-12-08	21.46	21.46	21.03	21.21	9324
1998-12-09	20.53	21.21	20.53	21.15	4864
1998-12-10	21.55	21.70	21.37	21.70	7700
1998-12-11	20.59	20.61	20.59	20.61	5268
1998-12-14	20.35	20.35	20.22	20.22	3648
1998-12-15	19.61	19.73	19.24	19.73	6484
1998-12-16	20.22	20.32	19.94	20.22	130552
1998-12-17	20.47	20.70	20.22	20.70	17028
1998-12-18	20.96	21.06	20.72	20.96	11352
1998-12-21	22.07	22.44	21.95	22.20	17836
1998-12-22	22.18	22.18	21.95	21.95	3240
1998-12-23	22.20	22.20	21.70	21.95	5268
1998-12-24	22.01	22.01	21.95	21.95	3240
1998-12-28	22.07	22.44	21.95	22.20	8916
1998-12-29	22.26	22.51	21.95	21.95	6484
1998-12-30	21.92	21.92	21.21	21.46	2432
1998-12-31	21.46	22.44	21.46	22.20	12160
1999-01-04	21.55	21.70	21.21	21.46	17432
1999-01-05	21.92	22.20	21.70	21.70	8108
1999-01-06	23.15	24.17	23.15	23.68	32432
1999-01-07	23.31	23.80	23.18	23.68	4864
1999-01-08	23.92	23.92	23.31	23.77	20676
1999-01-11	23.06	23.18	22.81	22.81	4864
1999-01-12	22.75	22.94	22.63	22.81	11756
1999-01-13	21.95	21.95	21.95	21.95	7296
1999-01-14	22.20	22.20	21.46	21.46	3240
1999-01-15	21.46	22.07	21.46	21.95	10136
1999-01-19	23.43	23.43	23.06	23.06	8512
1999-01-20	23.34	23.34	23.06	23.06	12160
1999-01-21	23.25	23.68	23.18	23.68	16216
1999-01-22	22.81	23.31	22.69	22.69	10136
1999-01-25	22.51	22.68	22.46	22.46	12160
1999-01-26	22.20	22.69	21.70	21.92	77436
1999-01-27	21.70	21.70	20.96	21.21	88384
1999-01-28	21.49	21.52	21.33	21.46	157312
1999-01-29	21.89	22.20	21.58	21.89	54328
1999-02-01	22.69	22.94	22.20	22.20	23920
1999-02-02	23.00	23.34	22.78	23.06	7296
1999-02-03	22.95	23.52	22.69	23.31	34868
1999-02-04	23.34	23.55	23.18	23.55	12568
1999-02-05	23.26	23.26	23.00	23.18	6080
1999-02-08	22.57	22.57	22.20	22.38	7700
1999-02-09	22.01	22.01	21.70	21.70	3648
1999-02-10	21.72	21.72	21.49	21.70	3240
1999-02-11	22.57	23.18	22.57	22.95	27972
1999-02-12	24.66	25.16	24.17	25.16	81088
1999-02-16	26.64	27.13	26.39	26.64	48244
1999-02-17	26.56	27.13	26.18	26.88	35272
1999-02-18	26.61	27.13	26.61	26.64	6892
1999-02-19	27.02	27.38	26.39	26.64	17028
1999-02-22	27.01	27.01	26.64	26.88	25948
1999-02-23	27.62	27.87	27.13	27.38	10540
1999-02-24	27.62	27.87	27.15	27.62	39732
1999-02-25	27.44	27.61	27.13	27.59	66084
1999-02-26	26.70	26.76	26.51	26.64	21892
1999-03-01	26.64	26.64	26.64	26.64	808
1999-03-02	26.27	26.64	26.14	26.45	7700
1999-03-03	27.19	27.25	26.76	27.07	7700
1999-03-04	27.62	27.99	27.62	27.75	83520
1999-03-05	27.99	28.36	27.89	27.89	12160
1999-03-08	28.70	28.70	27.87	27.99	83924
1999-03-09	28.12	28.36	27.87	28.36	20272
1999-03-10	28.36	28.98	28.36	28.87	22296
1999-03-11	29.54	30.71	29.54	30.58	40136
1999-03-12	30.71	30.71	29.35	29.35	40544
1999-03-15	29.35	29.35	28.86	28.98	2024
1999-03-16	29.50	30.09	29.35	30.09	16620
1999-03-17	30.09	30.09	29.35	29.35	6892
1999-03-18	28.49	28.64	28.49	28.64	12568
1999-03-19	28.55	28.55	28.36	28.49	11352
1999-03-22	28.46	28.61	28.24	28.49	12160
1999-03-23	28.15	28.30	27.87	27.93	23512
1999-03-24	27.13	28.12	27.13	27.87	13376
1999-03-25	27.87	27.98	27.38	27.56	13784
1999-03-26	27.50	27.75	27.50	27.73	6892
1999-03-29	27.15	27.38	27.13	27.25	15404
1999-03-30	27.56	27.56	27.38	27.38	2432
1999-03-31	28.36	28.36	28.15	28.15	6484
1999-04-01	29.41	30.34	29.41	30.34	66492
1999-04-05	30.34	30.34	29.35	29.84	10540
1999-04-06	29.91	29.91	29.35	29.43	13376
1999-04-07	30.65	30.80	30.55	30.55	10136
1999-04-08	30.82	30.82	30.34	30.82	15000
1999-04-09	30.58	30.80	30.35	30.80	19052
1999-04-12	30.80	30.82	30.71	30.71	5268
1999-04-13	30.65	30.77	30.52	30.52	14592
1999-04-14	31.20	31.20	30.58	31.20	25948
1999-04-15	30.71	30.74	30.58	30.58	5268
1999-04-16	30.34	30.46	30.09	30.46	6484
1999-04-19	30.40	30.83	30.40	30.63	5268
1999-04-20	30.63	30.65	30.09	30.65	4864
1999-04-21	30.34	30.34	30.09	30.09	2432
1999-04-22	29.84	30.46	29.84	30.34	3648
1999-04-23	30.31	31.82	30.31	31.82	32432
1999-04-26	31.76	32.06	31.76	31.94	12972
1999-04-27	31.97	31.97	31.32	31.57	9324
1999-04-28	31.68	31.68	31.32	31.54	5268
1999-04-29	31.08	31.08	30.58	30.83	5676
1999-04-30	31.18	31.20	30.58	30.83	5676
1999-05-03	30.71	31.02	30.52	31.02	9324
1999-05-04	31.88	31.88	31.45	31.45	2432
1999-05-05	30.58	30.58	30.34	30.34	4052
1999-05-06	30.34	30.55	29.84	29.86	9728
1999-05-07	29.81	29.81	29.23	29.23	3240
1999-05-10	29.27	29.27	28.73	28.73	8108
1999-05-11	29.50	29.66	29.35	29.47	15000
1999-05-12	29.84	29.97	29.66	29.97	8108
1999-05-13	29.92	30.09	29.60	29.60	2836
1999-05-14	28.73	28.73	28.67	28.67	2432
1999-05-17	28.61	28.61	27.64	28.12	12972
1999-05-19	28.86	29.23	28.69	29.23	2432
1999-05-20	30.09	30.31	30.06	30.09	3648
1999-05-21	30.34	30.58	30.09	30.09	7296
1999-05-24	30.46	30.83	30.46	30.83	3240
1999-05-25	30.28	30.28	29.84	29.84	808
1999-05-26	29.41	29.60	28.98	29.60	6892
1999-05-27	29.47	29.72	29.35	29.35	2432
1999-05-28	29.52	30.09	29.26	30.09	6080
1999-06-01	29.84	29.84	29.60	29.60	5268
1999-06-03	29.55	29.84	29.55	29.84	2024
1999-06-04	29.84	30.09	29.84	30.09	1216
1999-06-07	29.64	29.97	29.60	29.97	10136
1999-06-08	29.72	30.09	29.35	29.35	4052
1999-06-09	29.47	29.47	29.47	29.47	404
1999-06-10	29.47	29.60	29.10	29.10	6892
1999-06-11	29.18	29.35	28.80	29.04	55544
1999-06-14	29.04	29.04	29.04	29.04	8108
1999-06-15	29.17	29.17	28.92	29.10	46624
1999-06-16	29.84	30.09	29.81	29.97	46220
1999-06-17	30.52	30.92	30.28	30.92	8512
1999-06-18	30.86	31.20	30.86	31.20	8108
1999-06-21	31.35	31.51	31.35	31.35	20676
1999-06-22	31.29	31.57	31.29	31.57	10136
1999-06-23	30.34	30.58	30.34	30.34	27164
1999-06-24	29.97	30.24	29.60	29.84	10540
1999-06-25	29.84	29.84	29.78	29.78	1216
1999-06-28	29.35	29.47	29.35	29.47	3240
1999-06-29	29.47	29.47	29.10	29.26	12568
1999-06-30	29.26	29.60	29.20	29.47	7700
1999-07-01	29.64	29.66	29.41	29.63	7700
1999-07-02	29.60	29.60	29.37	29.60	3240
1999-07-06	28.98	29.23	28.98	29.23	4864
1999-07-07	28.75	28.75	28.75	28.75	404
1999-07-08	28.24	28.67	28.24	28.61	8512
1999-07-09	28.12	28.36	28.12	28.36	4864
1999-07-12	28.12	28.12	28.12	28.12	4052
1999-07-13	27.62	27.65	26.64	26.64	21892
1999-07-14	27.38	27.75	27.13	27.38	24732
1999-07-15	28.73	28.73	27.90	28.15	23920
1999-07-16	29.04	29.04	28.46	28.49	16216
1999-07-19	28.61	28.86	28.61	28.61	4052
1999-07-20	28.36	28.61	27.62	27.62	8108
1999-07-21	27.99	27.99	27.69	27.69	11756
1999-07-22	27.89	28.12	27.89	28.06	3648
1999-07-23	27.73	27.81	27.50	27.50	33648
1999-07-26	27.25	27.44	27.19	27.44	2836
1999-07-27	28.18	28.24	28.12	28.24	9324
1999-07-28	28.27	28.36	28.27	28.36	6080
1999-07-29	28.36	28.92	28.12	28.67	12972
1999-07-30	29.23	29.47	29.10	29.35	4456
1999-08-02	29.23	29.60	29.23	29.35	9728
1999-08-04	29.23	29.23	29.23	29.23	404
1999-08-05	28.75	28.75	28.75	28.75	404
1999-08-06	28.50	29.32	28.50	28.61	24732
1999-08-09	28.83	28.83	28.36	28.36	17028
1999-08-10	28.38	28.38	27.75	28.12	8108
1999-08-11	27.82	28.36	27.38	28.12	20272
1999-08-12	28.02	28.33	27.87	27.87	33648
1999-08-13	28.93	29.24	28.93	29.10	19460
1999-08-16	28.95	28.95	28.36	28.43	9324
1999-08-17	28.80	28.98	28.55	28.98	5268
1999-08-18	28.76	28.93	28.70	28.86	4456
1999-08-19	28.86	29.26	28.76	29.26	4864
1999-08-20	29.01	29.01	29.01	29.01	404
1999-08-23	30.29	30.71	30.29	30.46	19052
1999-08-24	30.31	30.31	30.09	30.09	2432
1999-08-25	29.66	29.66	29.66	29.66	404
1999-08-26	29.77	29.77	29.52	29.66	3648
1999-08-27	29.75	29.75	28.98	29.35	12160
1999-08-30	29.10	29.10	29.10	29.10	404
1999-08-31	29.35	29.35	29.04	29.04	5268
1999-09-01	29.06	29.10	29.06	29.10	1216
1999-09-02	28.73	28.73	28.49	28.55	4052
1999-09-03	28.55	29.04	28.55	28.80	3648
1999-09-07	29.27	29.29	29.23	29.23	2432
1999-09-08	28.97	29.54	28.97	29.35	19460
1999-09-09	29.35	29.60	29.35	29.60	5268
1999-09-10	29.04	29.04	28.49	28.73	7700
1999-09-13	27.62	27.96	27.62	27.72	8916
1999-09-14	26.95	27.13	26.88	26.88	2836
1999-09-15	27.02	27.38	26.82	27.38	17432
1999-09-16	26.64	26.88	26.14	26.88	37704
1999-09-17	26.64	26.65	26.39	26.39	17432
1999-09-20	26.39	26.42	25.77	26.02	14592
1999-09-21	25.79	26.39	25.65	25.65	28380
1999-09-22	26.39	26.76	26.39	26.53	20272
1999-09-23	26.59	26.76	26.39	26.51	8916
1999-09-24	28.15	28.60	27.99	27.99	32432
1999-09-27	29.84	29.84	29.35	29.58	12568
1999-09-28	29.35	29.58	29.35	29.35	2024
1999-09-29	29.10	29.10	28.49	28.73	30000
1999-09-30	28.92	29.47	28.92	29.35	23920
1999-10-04	29.66	29.66	29.24	29.47	15404
1999-10-05	29.74	30.00	29.74	29.94	5268
1999-10-06	29.86	29.97	29.72	29.72	3240
1999-10-07	29.60	29.84	29.60	29.60	2432
1999-10-08	30.35	30.71	30.09	30.46	5676
1999-10-11	30.48	31.20	30.48	30.71	8916
1999-10-12	30.58	30.58	30.09	30.31	10540
1999-10-13	30.24	30.34	30.09	30.34	4052
1999-10-14	30.00	30.09	29.35	29.35	9728
1999-10-15	28.73	28.86	28.61	28.86	9324
1999-10-18	27.87	29.23	27.87	29.23	27164
1999-10-19	28.73	28.73	28.73	28.73	4052
1999-10-20	28.61	28.98	28.52	28.86	10540
1999-10-21	28.61	28.86	28.18	28.86	10944
1999-10-22	29.09	29.09	29.09	29.09	404
1999-10-25	28.95	29.20	28.92	28.92	4456
1999-10-26	28.12	29.10	28.12	29.10	11352
1999-10-27	28.09	28.60	28.09	28.39	10944
1999-10-28	28.73	28.92	28.61	28.86	15404
1999-10-29	30.58	30.68	29.47	29.47	15812
1999-11-01	30.29	30.34	30.09	30.34	11756
1999-11-02	30.65	30.65	30.34	30.34	2024
1999-11-03	30.21	30.21	29.84	29.97	3240
1999-11-04	30.85	30.85	30.58	30.58	4456
1999-11-05	29.84	29.84	29.84	29.84	2024
1999-11-08	29.44	29.72	28.86	28.92	7296
1999-11-09	30.15	30.15	29.60	29.84	2024
1999-11-10	29.57	29.84	29.57	29.60	5676
1999-11-11	29.81	30.34	29.81	30.09	25948
1999-11-12	29.66	30.09	29.60	30.09	3648
1999-11-15	31.11	31.57	31.11	31.32	3240
1999-11-16	31.88	31.88	31.57	31.74	5268
1999-11-17	32.06	32.06	31.57	31.82	19052
1999-11-18	30.58	30.58	30.51	30.52	4052
1999-11-19	29.54	29.97	29.35	29.72	17028
1999-11-22	29.60	29.97	29.60	29.72	19052
1999-11-23	29.72	30.66	29.72	30.41	17028
1999-11-24	30.41	30.41	29.84	30.09	3648
1999-11-26	30.09	30.46	30.00	30.46	17432
1999-11-29	29.84	29.84	29.75	29.75	18648
1999-11-30	29.07	29.10	28.67	28.69	23108
1999-12-01	28.89	28.92	28.67	28.86	6484
1999-12-02	28.86	29.35	28.36	28.36	15000
1999-12-03	28.12	28.86	28.12	28.12	25948
1999-12-06	28.36	29.23	28.36	28.61	32840
1999-12-07	27.75	27.99	27.32	27.96	31216
1999-12-08	26.05	26.50	25.99	25.99	41352
1999-12-09	26.27	26.64	26.14	26.33	7296
1999-12-10	27.15	27.99	27.13	27.25	46624
1999-12-13	27.28	27.87	27.27	27.87	5676
1999-12-14	27.99	27.99	27.50	27.75	7296
1999-12-15	27.59	27.59	27.38	27.38	8916
1999-12-16	26.14	26.38	25.96	26.21	3240
1999-12-17	26.84	27.38	26.84	27.13	17028
1999-12-20	26.91	27.12	26.51	26.51	17028
1999-12-21	26.95	27.07	26.95	27.07	5268
1999-12-22	26.82	27.07	26.82	27.07	7700
1999-12-23	27.35	27.38	27.13	27.18	6892
1999-12-27	27.18	27.62	27.13	27.62	5676
1999-12-28	27.38	27.87	27.38	27.65	4052
1999-12-29	27.90	28.36	27.90	28.36	1620
1999-12-30	28.19	28.46	28.19	28.21	2024
1999-12-31	28.15	28.39	28.15	28.39	1216
2000-01-03	28.61	28.61	28.18	28.49	8108
2000-01-04	27.84	27.84	27.38	27.50	12972
2000-01-05	26.64	27.01	26.64	27.01	11756
2000-01-06	26.51	26.51	25.96	26.14	8108
2000-01-07	24.91	25.90	24.70	25.53	14592
2000-01-10	25.59	26.14	25.53	25.54	28380
2000-01-11	25.07	25.16	24.91	24.91	4864
2000-01-12	25.40	25.81	25.40	25.77	17836
2000-01-13	25.77	26.08	25.65	25.90	11756
2000-01-14	26.02	26.02	25.40	25.68	9728
2000-01-18	24.14	24.42	23.65	24.17	19864
2000-01-19	22.69	23.43	22.69	23.32	14188
2000-01-20	22.54	22.94	22.20	22.44	39328
2000-01-21	22.91	24.17	22.91	23.94	22296
2000-01-24	24.39	24.45	23.94	24.08	18244
2000-01-25	23.28	23.40	22.91	22.94	10540
2000-01-26	23.49	24.42	23.49	24.17	21080
2000-01-27	25.28	25.65	25.10	25.42	14592
2000-01-28	24.94	24.94	24.66	24.66	22296
2000-01-31	24.66	24.66	23.89	24.17	2024
2000-02-01	23.43	23.91	23.43	23.80	5268
2000-02-02	23.68	23.91	23.66	23.68	14592
2000-02-03	23.68	23.68	23.34	23.43	19460
2000-02-04	22.32	22.63	22.20	22.44	41760
2000-02-07	22.91	22.91	22.44	22.75	11756
2000-02-08	23.20	24.17	22.94	24.17	28380
2000-02-09	22.44	23.18	22.44	23.12	49868
2000-02-10	24.91	24.91	23.71	23.92	19052
2000-02-11	22.71	23.62	22.20	22.46	23920
2000-02-14	22.81	23.06	22.75	22.75	4864
2000-02-15	23.31	23.43	23.18	23.20	113116
2000-02-16	23.89	24.54	23.89	24.54	18648
2000-02-17	25.30	25.40	23.96	24.53	51084
2000-02-18	26.33	26.67	26.02	26.67	51488
2000-02-22	24.91	24.91	24.14	24.91	53516
2000-02-23	23.43	24.17	23.43	24.00	27568
2000-02-24	24.00	24.00	23.31	23.89	101764
2000-02-25	22.32	24.17	22.32	23.55	133388
2000-02-28	22.57	23.00	22.57	22.75	28784
2000-02-29	23.92	24.42	23.82	24.29	21488
2000-03-01	23.80	23.99	23.55	23.74	35272
2000-03-02	22.97	23.74	22.97	23.72	16620
2000-03-03	23.59	23.86	23.59	23.86	21080
2000-03-06	23.89	24.05	23.49	23.80	10540
2000-03-07	24.42	24.42	23.62	23.68	23920
2000-03-08	23.75	23.92	23.45	23.45	35272
2000-03-09	23.68	23.92	23.68	23.80	4052
2000-03-10	23.80	25.40	23.43	25.40	125684
2000-03-13	23.49	24.17	23.43	23.80	117172
2000-03-14	23.92	23.92	23.25	23.43	9728
2000-03-15	23.18	24.17	23.18	24.17	17432
2000-03-16	25.40	26.64	25.40	26.27	78248
2000-03-17	24.05	24.66	23.18	23.18	158120
2000-03-20	23.92	24.29	23.62	23.62	56760
2000-03-21	23.55	24.42	23.37	24.42	15404
2000-03-22	24.57	24.57	24.17	24.42	10136
2000-03-23	24.42	24.91	24.42	24.91	26756
2000-03-24	25.16	25.90	25.16	25.65	28784
2000-03-27	26.21	26.58	25.85	26.10	25540
2000-03-28	25.90	26.39	25.90	26.33	12568
2000-03-29	26.33	26.33	25.90	26.33	34056
2000-03-30	26.39	27.12	26.33	26.64	40544
2000-03-31	26.05	27.38	26.02	27.13	23108
2000-04-03	27.38	27.99	27.38	27.90	10944
2000-04-04	28.89	29.60	28.61	28.61	21488
2000-04-05	28.36	28.36	27.13	27.56	39328
2000-04-06	25.16	26.27	25.16	25.90	23920
2000-04-07	25.96	25.96	25.28	25.47	34460
2000-04-10	26.39	26.64	25.22	25.22	94060
2000-04-11	26.39	26.58	26.33	26.54	22704
2000-04-12	26.76	26.82	26.30	26.76	15404
2000-04-13	26.71	27.13	26.51	26.51	10136
2000-04-14	26.27	26.54	26.05	26.14	23920
2000-04-17	25.19	25.65	25.16	25.44	14188
2000-04-18	25.50	25.73	25.42	25.65	11756
2000-04-19	25.90	26.14	25.40	25.65	8108
2000-04-20	26.08	26.08	25.16	25.28	11756
2000-04-24	25.40	25.65	25.28	25.65	3648
2000-04-25	25.65	26.45	25.65	26.27	9728
2000-04-26	26.14	26.51	26.14	26.27	8916
2000-04-27	25.28	25.40	25.28	25.40	6892
2000-04-28	25.47	27.13	25.40	27.13	121224
2000-05-01	27.13	27.13	27.13	27.13	8916
2000-05-02	25.54	26.02	25.28	25.28	59600
2000-05-03	26.02	26.64	25.40	25.40	14188
2000-05-04	25.16	25.62	24.91	25.37	7700
2000-05-05	25.05	25.07	24.82	24.91	21488
2000-05-08	24.60	24.66	24.33	24.42	15000
2000-05-09	23.96	24.57	23.96	24.51	19052
2000-05-10	23.46	23.55	23.03	23.55	12160
2000-05-11	23.31	24.17	23.18	24.02	50272
2000-05-12	24.03	24.28	24.03	24.28	1216
2000-05-15	23.55	23.65	23.28	23.52	8916
2000-05-16	23.59	24.05	23.43	23.43	23108
2000-05-17	23.18	23.42	23.18	23.42	16216
2000-05-18	23.55	23.68	23.43	23.62	26756
2000-05-19	23.62	23.68	22.94	23.68	14188
2000-05-22	23.92	24.20	23.92	23.96	5676
2000-05-23	24.39	24.40	23.92	23.92	14188
2000-05-24	24.90	25.87	24.88	24.93	58380
2000-05-25	24.94	25.40	24.91	24.91	13784
2000-05-26	25.14	25.71	25.00	25.65	8108
2000-05-30	26.24	26.82	26.21	26.27	27972
2000-05-31	25.53	26.51	25.53	26.39	19460
2000-06-01	26.39	26.39	26.14	26.39	6080
2000-06-02	26.30	26.73	25.81	26.70	22296
2000-06-05	26.36	26.61	26.18	26.61	23108
2000-06-06	26.81	27.13	26.81	27.01	8108
2000-06-07	27.24	27.38	26.88	27.25	69736
2000-06-08	26.76	26.76	26.64	26.70	7700
2000-06-09	26.64	27.01	26.33	26.51	27972
2000-06-12	26.45	26.64	26.18	26.27	7700
2000-06-13	26.24	26.64	26.24	26.64	6484
2000-06-14	26.64	26.64	26.14	26.33	27568
2000-06-15	26.39	27.01	26.21	26.79	33244
2000-06-16	26.39	26.39	26.14	26.30	9728
2000-06-19	25.93	25.93	25.40	25.93	30408
2000-06-20	25.59	25.65	25.16	25.65	15404
2000-06-21	25.05	25.28	24.91	25.22	21892
2000-06-22	24.79	25.02	24.48	24.48	27164
2000-06-23	23.80	24.05	23.68	24.02	32028
2000-06-26	24.08	24.70	24.08	24.17	4864
2000-06-27	24.17	24.73	24.17	24.66	26352
2000-06-28	24.91	25.00	24.66	25.00	6080
2000-06-29	24.54	24.88	24.54	24.88	6484
2000-06-30	25.13	25.13	24.66	24.66	4052
2000-07-03	24.42	24.91	24.42	24.91	2024
2000-07-05	23.37	23.40	22.57	22.57	72976
2000-07-06	22.23	22.81	22.23	22.69	60408
2000-07-07	22.69	23.18	22.69	22.72	14188
2000-07-10	22.98	23.03	22.77	23.01	3648
2000-07-11	23.03	23.29	22.89	23.12	14592
2000-07-12	23.23	23.37	22.97	23.22	30408
2000-07-13	22.75	23.34	22.75	23.06	7700
2000-07-14	23.25	23.92	23.18	23.92	10540
2000-07-17	23.28	23.35	22.88	23.35	19052
2000-07-18	23.15	23.18	22.69	22.69	20676
2000-07-19	22.60	23.05	22.60	22.64	14188
2000-07-20	23.43	23.92	23.18	23.92	23512
2000-07-21	23.59	23.62	23.46	23.46	6484
2000-07-24	23.43	23.43	22.94	22.94	12160
2000-07-25	23.17	23.31	23.06	23.06	8108
2000-07-26	22.95	23.12	22.21	22.41	19460
2000-07-27	22.60	22.78	22.38	22.51	19864
2000-07-28	22.44	22.81	22.35	22.74	94060
2000-07-31	22.20	22.60	22.01	22.41	68516
2000-08-01	23.15	23.68	23.01	23.06	17028
2000-08-02	23.80	24.66	23.80	24.43	47028
2000-08-03	23.65	23.66	23.22	23.55	39732
2000-08-04	23.92	24.42	23.38	24.17	27568
2000-08-07	23.99	24.16	23.91	24.05	8512
2000-08-08	24.83	25.65	24.79	25.40	33648
2000-08-09	23.92	24.19	23.77	24.06	18244
2000-08-10	24.06	24.11	23.80	23.92	24324
2000-08-11	23.62	24.42	23.40	24.23	8108
2000-08-14	23.68	23.92	23.68	23.92	11352
2000-08-15	24.25	24.42	24.14	24.42	9728
2000-08-16	24.97	25.50	24.97	25.11	8108
2000-08-17	25.90	26.21	25.56	25.74	64464
2000-08-18	25.99	27.13	25.73	27.13	27972
2000-08-21	26.58	26.58	25.90	25.93	30408
2000-08-22	26.42	26.88	26.30	26.64	43784
2000-08-23	26.79	26.79	26.51	26.54	32028
2000-08-24	26.33	26.33	26.27	26.28	28784
2000-08-25	25.68	25.68	25.34	25.68	20272
2000-08-28	24.79	25.90	24.66	25.90	28784
2000-08-29	25.28	25.68	25.16	25.68	22296
2000-08-30	25.03	25.77	24.90	25.77	93656
2000-08-31	25.03	25.40	24.66	25.40	36488
2000-09-01	24.88	25.16	24.77	24.91	32028
2000-09-05	24.60	24.91	24.39	24.39	41352
2000-09-06	24.51	25.07	24.26	24.82	55140
2000-09-07	25.02	25.02	24.77	24.77	10136
2000-09-08	24.17	25.16	24.17	24.42	75816
2000-09-11	24.53	24.66	24.29	24.29	22296
2000-09-12	24.26	24.51	23.92	23.92	16620
2000-09-13	24.33	25.16	24.33	24.94	28784
2000-09-14	24.97	25.40	24.97	24.99	388008
2000-09-15	25.08	25.08	24.42	24.88	23108
2000-09-18	24.39	24.63	23.89	24.63	29596
2000-09-19	24.29	24.65	23.92	24.42	20272
2000-09-20	24.66	25.13	24.05	24.42	60004
2000-09-21	24.54	24.66	24.29	24.56	19864
2000-09-22	25.90	26.22	25.85	25.91	23512
2000-09-25	25.93	26.10	25.93	26.07	11756
2000-09-26	25.77	26.14	25.77	26.14	6080
2000-09-27	26.38	26.44	26.04	26.27	35272
2000-09-28	26.64	27.13	26.64	27.13	15812
2000-09-29	27.47	27.86	27.27	27.27	37704
2000-10-02	27.32	27.32	26.64	27.13	74196
2000-10-03	27.38	27.44	27.13	27.38	6484
2000-10-04	27.62	28.12	27.38	28.12	36488
2000-10-05	27.81	28.21	27.56	28.06	47028
2000-10-06	27.13	27.15	26.88	26.88	18244
2000-10-09	26.14	26.39	25.90	26.16	30000
2000-10-10	25.10	25.23	24.66	24.66	32432
2000-10-11	23.97	24.66	23.97	24.63	68924
2000-10-12	24.91	24.97	24.66	24.83	50680
2000-10-13	25.50	26.36	25.50	26.36	18648
2000-10-16	25.73	26.24	25.37	25.90	33244
2000-10-17	25.36	25.36	25.28	25.28	2432
2000-10-18	25.31	26.24	25.31	26.14	38108
2000-10-19	26.42	27.33	26.42	27.33	10944
2000-10-20	26.88	26.88	26.82	26.88	10540
2000-10-23	27.22	27.38	26.88	27.13	15000
2000-10-24	26.91	27.47	26.91	27.38	19864
2000-10-25	26.88	27.78	26.88	27.61	25948
2000-10-26	27.47	27.47	26.98	26.98	3648
2000-10-27	27.19	27.70	27.15	27.52	58788
2000-10-30	27.35	27.99	27.35	27.65	27164
2000-10-31	28.36	29.13	28.29	29.13	50272
2000-11-01	28.30	29.10	27.96	28.43	67708
2000-11-02	28.95	29.23	28.76	28.92	48244
2000-11-03	28.83	29.23	28.58	29.17	30000
2000-11-06	28.46	28.86	28.24	28.24	28784
2000-11-07	28.18	28.52	28.10	28.35	8916
2000-11-08	27.87	28.46	27.87	28.46	17836
2000-11-09	27.93	28.61	27.75	28.24	12160
2000-11-10	28.61	28.75	28.12	28.21	14188
2000-11-13	27.50	28.18	27.50	27.75	18648
2000-11-14	27.75	27.87	27.44	27.44	5268
2000-11-15	27.90	28.15	27.81	27.90	8108
2000-11-16	27.69	27.99	27.69	27.99	15404
2000-11-17	27.75	28.47	27.75	27.81	36892
2000-11-20	28.07	28.36	27.62	28.12	16216
2000-11-21	27.38	28.43	27.38	28.06	61624
2000-11-22	26.45	26.79	26.19	26.19	42164
2000-11-24	26.73	26.98	26.53	26.64	32028
2000-11-27	27.10	27.81	27.10	27.53	19460
2000-11-28	27.10	27.59	27.10	27.25	18648
2000-11-29	26.39	27.01	26.39	26.76	8512
2000-11-30	28.49	28.55	27.13	27.87	24732
2000-12-01	28.12	29.35	28.12	28.86	32028
2000-12-04	28.80	28.80	28.41	28.73	15812
2000-12-05	28.36	28.61	27.87	28.36	23920
2000-12-06	28.32	28.86	27.87	28.67	41352
2000-12-07	27.69	28.73	27.59	28.58	71760
2000-12-08	28.46	29.04	28.26	29.04	32028
2000-12-11	29.07	29.60	29.07	29.58	27972
2000-12-12	29.34	29.34	29.01	29.23	8512
2000-12-13	30.09	30.58	29.94	30.35	32432
2000-12-14	29.47	30.08	29.20	29.24	43380
2000-12-15	30.18	30.77	30.03	30.09	25948
2000-12-18	30.98	31.57	30.17	30.94	41352
2000-12-19	31.45	31.57	30.88	31.32	10540
2000-12-20	30.29	30.83	29.60	29.84	40948
2000-12-21	29.94	30.82	29.94	30.21	30000
2000-12-22	30.46	31.45	30.46	31.09	26352
2000-12-26	31.09	31.09	31.09	31.09	1216
2000-12-27	30.58	30.71	30.34	30.34	16216
2000-12-28	31.08	31.35	30.83	31.08	29188
2000-12-29	30.95	31.76	30.71	31.76	19460
2001-01-02	31.51	31.57	30.77	31.57	57976
2001-01-03	31.82	32.06	31.72	31.82	23920
2001-01-04	32.62	33.54	32.62	33.05	184068
2001-01-05	33.61	33.61	32.43	32.59	102980
2001-01-08	33.36	33.42	32.74	33.05	65276
2001-01-09	32.90	33.05	32.31	32.93	168256
2001-01-10	31.69	31.69	31.31	31.42	82304
2001-01-11	31.68	32.19	31.34	32.06	72168
2001-01-12	30.74	30.97	30.48	30.83	304892
2001-01-16	30.92	32.31	30.92	31.82	157716
2001-01-17	32.45	32.80	31.97	32.11	120008
2001-01-18	32.22	32.23	32.00	32.06	57572
2001-01-19	31.05	31.51	30.71	31.02	51084
2001-01-22	30.77	31.66	30.77	31.45	18648
2001-01-23	31.91	32.34	31.57	32.19	25948
2001-01-24	32.37	32.50	31.97	32.25	17432
2001-01-25	31.76	32.31	31.51	32.03	48244
2001-01-26	31.08	32.43	31.08	31.82	36488
2001-01-29	32.80	33.05	32.31	32.56	12160
2001-01-30	33.00	33.25	32.59	32.61	9728
2001-01-31	32.31	33.23	32.14	32.31	52704
2001-02-01	31.89	32.56	31.64	32.23	62840
2001-02-02	32.10	32.33	31.76	32.09	59192
2001-02-05	31.92	33.05	31.92	32.60	68516
2001-02-06	32.46	32.74	32.46	32.52	8916
2001-02-07	32.37	32.56	31.99	32.06	35676
2001-02-08	32.31	32.31	31.50	31.82	29188
2001-02-09	31.57	33.17	31.57	32.59	27568
2001-02-12	32.80	33.24	32.71	33.24	53112
2001-02-13	33.79	33.79	32.62	32.74	45812
2001-02-14	33.77	34.53	33.67	33.67	19864
2001-02-15	33.64	33.79	33.30	33.67	21080
2001-02-16	32.93	33.79	32.75	32.75	24732
2001-02-20	32.93	33.30	32.31	32.31	37704
2001-02-21	31.95	32.06	31.76	32.06	4864
2001-02-22	31.39	32.21	31.14	32.06	40948
2001-02-23	31.92	32.36	31.63	32.16	192584
2001-02-26	31.20	31.63	30.83	31.46	71356
2001-02-27	30.49	31.14	30.10	31.08	46220
2001-02-28	31.08	31.08	30.21	30.39	38516
2001-03-01	31.45	32.37	31.45	32.37	10944
2001-03-02	31.73	32.06	31.08	31.57	8108
2001-03-05	32.01	33.30	31.39	32.80	102576
2001-03-06	31.94	32.72	31.72	32.19	43380
2001-03-07	32.22	32.22	31.92	32.00	10136
2001-03-08	31.79	32.93	31.79	32.31	55948
2001-03-09	31.62	31.63	30.97	31.21	46624
2001-03-12	30.71	30.95	30.40	30.51	27972
2001-03-13	29.46	30.09	29.35	29.35	10136
2001-03-14	27.50	28.52	27.50	27.81	99736
2001-03-15	28.98	29.47	28.61	29.47	27568
2001-03-16	28.16	28.61	27.94	27.95	35272
2001-03-19	28.07	28.47	27.93	28.13	34460
2001-03-20	28.61	29.35	28.49	28.61	30000
2001-03-21	28.27	28.36	27.91	27.91	14188
2001-03-22	26.88	27.13	26.14	26.64	20272
2001-03-23	27.01	27.88	26.82	27.44	45812
2001-03-26	28.39	28.99	28.12	28.61	22704
2001-03-27	29.35	30.67	29.35	30.34	57572
2001-03-28	29.91	30.57	29.66	29.67	62032
2001-03-29	29.66	30.77	29.66	29.84	20272
2001-03-30	31.14	31.31	30.46	31.03	61624
2001-04-02	30.03	30.56	29.60	30.09	21488
2001-04-03	30.09	30.21	29.35	29.50	20272
2001-04-04	29.46	30.05	29.14	29.48	31624
2001-04-05	30.19	30.58	29.72	29.99	55140
2001-04-06	29.84	30.09	29.38	29.72	57976
2001-04-09	29.72	30.58	29.62	30.58	36892
2001-04-10	30.58	30.89	30.15	30.83	14592
2001-04-11	31.13	31.63	30.52	31.32	24324
2001-04-12	31.33	31.53	31.08	31.08	15000
2001-04-16	31.02	31.45	31.02	31.02	4456
2001-04-17	31.02	31.45	31.02	31.45	10540
2001-04-18	31.45	33.05	31.27	32.90	55544
2001-04-19	32.61	32.86	32.19	32.68	13376
2001-04-20	32.74	33.17	32.46	33.17	38516
2001-04-23	32.19	32.53	32.19	32.36	51896
2001-04-24	32.31	32.54	31.69	31.94	5268
2001-04-25	31.82	33.67	31.57	33.67	28380
2001-04-26	31.93	32.31	30.95	30.95	94468
2001-04-27	30.88	32.06	30.88	31.88	15404
2001-04-30	32.01	32.56	31.84	31.84	7296
2001-05-01	32.05	32.43	31.82	32.01	21080
2001-05-02	31.39	31.63	31.20	31.62	13376
2001-05-03	31.14	31.32	30.71	30.96	74196
2001-05-04	31.32	31.92	30.95	31.45	78656
2001-05-07	31.20	31.69	31.20	31.20	18244
2001-05-08	31.57	32.37	31.57	32.36	9324
2001-05-09	31.57	32.31	31.32	31.63	16620
2001-05-10	32.06	32.80	32.06	32.31	12160
2001-05-11	32.56	33.05	32.31	32.80	16620
2001-05-14	31.98	31.98	31.34	31.56	45004
2001-05-15	30.81	31.57	30.68	31.08	36488
2001-05-16	30.09	31.26	30.09	31.05	75412
2001-05-17	30.87	31.45	30.34	31.33	36488
2001-05-18	30.88	30.88	29.84	30.58	203124
2001-05-21	30.58	31.20	30.58	30.95	10136
2001-05-22	31.10	31.16	30.83	30.86	101360
2001-05-23	30.61	31.32	30.58	31.08	13376
2001-05-24	31.13	31.45	30.47	30.58	17432
2001-05-25	31.07	31.18	30.83	31.18	17836
2001-05-29	30.45	30.71	30.09	30.71	141092
2001-05-30	29.66	30.15	29.60	29.84	11756
2001-05-31	30.07	30.21	29.84	29.84	8108
2001-06-01	29.97	30.58	29.42	29.48	66492
2001-06-04	30.21	30.51	30.05	30.31	33244
2001-06-05	30.09	30.79	30.09	30.71	5676
2001-06-06	30.83	31.12	30.83	30.89	11352
2001-06-07	31.08	31.59	31.08	31.57	28380
2001-06-08	31.10	31.10	30.34	30.58	20272
2001-06-11	30.75	30.83	29.84	30.45	12568
2001-06-12	30.20	30.20	29.68	30.05	16216
2001-06-13	30.46	31.31	29.84	30.46	54328
2001-06-14	30.46	31.32	30.46	31.08	33244
2001-06-15	30.79	31.05	29.84	30.71	66896
2001-06-18	30.52	30.52	30.37	30.43	4864
2001-06-19	30.71	31.00	29.97	30.16	15812
2001-06-20	30.29	31.20	30.29	30.76	21080
2001-06-21	31.45	31.57	30.34	30.93	48244
2001-06-22	30.95	31.63	30.89	31.08	31216
2001-06-25	32.06	32.43	31.57	32.19	18648
2001-06-26	31.23	31.23	30.34	30.62	19460
2001-06-27	30.95	31.45	30.95	31.24	16620
2001-06-28	31.08	31.57	30.58	31.43	34868
2001-06-29	30.83	31.20	30.34	30.95	31624
2001-07-02	31.23	31.88	31.18	31.88	7296
2001-07-03	31.20	31.27	30.83	30.83	38516
2001-07-05	30.71	30.71	30.55	30.58	13784
2001-07-06	29.47	29.70	29.24	29.35	12568
2001-07-09	29.08	29.08	28.73	28.73	9728
2001-07-10	29.17	29.72	29.17	29.35	11352
2001-07-11	28.68	29.05	28.41	28.98	13784
2001-07-12	29.35	30.09	29.34	30.04	25136
2001-07-13	29.10	29.43	29.08	29.43	13376
2001-07-16	29.47	29.72	29.04	29.35	9324
2001-07-17	28.80	29.60	27.99	29.60	27164
2001-07-18	28.73	29.10	28.67	28.73	21080
2001-07-19	28.87	30.09	28.87	29.97	23512
2001-07-20	29.97	30.07	29.60	29.87	5268
2001-07-23	29.91	30.34	29.60	29.60	9728
2001-07-24	29.84	30.03	29.35	29.68	9324
2001-07-25	28.64	29.23	28.64	28.92	34868
2001-07-26	27.75	28.33	27.50	28.30	34056
2001-07-27	28.24	28.73	28.18	28.36	17432
2001-07-30	28.72	29.08	28.65	28.83	9324
2001-07-31	29.04	29.66	28.73	29.38	23512
2001-08-01	29.24	29.60	28.86	29.60	20676
2001-08-02	29.54	30.89	29.54	30.34	40136
2001-08-03	31.57	31.57	30.83	30.95	24324
2001-08-06	30.79	31.20	30.52	30.63	11352
2001-08-07	30.63	30.83	30.63	30.76	12568
2001-08-08	31.08	31.20	30.74	30.74	11756
2001-08-09	30.58	30.95	30.48	30.52	12568
2001-08-10	30.75	31.50	30.46	31.50	12568
2001-08-13	31.21	31.25	30.83	31.25	25540
2001-08-14	31.63	31.94	31.57	31.57	21488
2001-08-15	32.08	32.93	31.89	32.83	44596
2001-08-16	32.73	32.73	32.43	32.43	37704
2001-08-17	32.37	32.44	31.99	31.99	8916
2001-08-20	31.96	32.78	31.69	32.56	38108
2001-08-21	32.80	33.19	32.68	32.68	61220
2001-08-22	32.93	32.93	32.63	32.63	11352
2001-08-23	32.04	32.06	31.69	31.94	28784
2001-08-24	32.13	32.80	31.94	32.80	14592
2001-08-27	32.43	32.43	31.57	32.06	46624
2001-08-28	31.82	31.94	31.51	31.69	10944
2001-08-29	31.87	32.06	31.45	31.57	38108
2001-08-30	30.83	31.08	30.71	31.08	35272
2001-08-31	30.95	31.32	30.58	30.83	23108
2001-09-04	30.14	30.71	30.10	30.46	49464
2001-09-05	30.34	30.40	29.60	30.16	71760
2001-09-06	29.02	29.10	28.76	28.86	9728
2001-09-07	28.12	28.25	27.13	27.13	30812
2001-09-10	27.16	27.99	27.16	27.62	78656
2001-09-17	25.17	26.39	24.66	25.40	93656
2001-09-18	25.40	26.14	25.28	25.63	87572
2001-09-19	25.40	25.40	24.51	24.54	68516
2001-09-20	23.06	23.31	22.42	22.69	44596
2001-09-21	21.21	22.57	21.21	21.95	135012
2001-09-24	23.55	23.88	22.57	23.18	44596
2001-09-25	24.55	25.65	24.55	25.40	60408
2001-09-26	26.39	26.76	25.40	25.66	98116
2001-09-27	26.10	26.76	26.10	26.76	38516
2001-09-28	27.13	27.39	26.76	27.32	19864
2001-10-01	27.29	27.56	26.93	27.44	47436
2001-10-02	26.76	27.38	26.14	26.88	51488
2001-10-03	26.64	28.43	26.39	28.43	90008
2001-10-04	28.39	28.86	27.62	28.12	137036
2001-10-05	28.86	29.35	28.61	29.34	72168
2001-10-08	28.46	28.61	27.62	28.12	30408
2001-10-09	28.59	28.98	27.13	27.44	38920
2001-10-10	28.64	29.57	28.64	29.57	524644
2001-10-11	30.21	30.58	29.72	30.09	122848
2001-10-12	29.35	29.47	29.04	29.04	66084
2001-10-15	29.03	29.35	28.61	29.33	163796
2001-10-16	29.10	29.72	28.73	29.67	110280
2001-10-17	30.07	30.58	29.82	30.41	38920
2001-10-18	29.95	30.31	29.94	30.31	46624
2001-10-19	29.19	29.84	28.88	29.60	148796
2001-10-22	28.49	29.10	28.29	28.79	115956
2001-10-23	29.40	30.31	29.40	29.79	91628
2001-10-24	30.46	31.04	30.34	30.65	58788
2001-10-25	29.67	30.95	29.67	30.83	95684
2001-10-26	29.91	30.34	29.64	30.21	92440
2001-10-29	30.34	30.46	29.72	29.76	48652
2001-10-30	29.55	29.78	29.17	29.72	8512
2001-10-31	30.21	30.58	29.93	30.34	24732
2001-11-01	29.97	30.71	29.84	30.58	16620
2001-11-02	30.58	30.58	29.97	30.24	82708
2001-11-05	30.45	31.69	30.45	31.44	49868
2001-11-06	31.69	32.19	31.08	32.02	51084
2001-11-07	32.00	33.05	31.82	33.05	42164
2001-11-08	31.51	32.56	30.95	31.57	85140
2001-11-09	30.95	31.08	30.83	31.08	23108
2001-11-12	30.71	31.20	30.34	31.20	39732
2001-11-13	30.77	31.37	30.52	31.37	50680
2001-11-14	31.19	31.45	30.58	30.58	136632
2001-11-15	30.83	31.08	30.34	30.71	53112
2001-11-16	31.08	31.94	30.46	31.57	80276
2001-11-19	31.56	31.94	31.03	31.26	96492
2001-11-20	31.46	31.69	31.06	31.21	41760
2001-11-21	31.44	31.94	31.08	31.92	232724
2001-11-23	30.74	30.74	30.31	30.58	30000
2001-11-26	30.58	30.99	30.58	30.98	37300
2001-11-27	30.98	30.98	30.29	30.63	28380
2001-11-28	30.51	30.51	29.30	29.30	52300
2001-11-29	30.09	30.28	29.97	30.10	40948
2001-11-30	30.21	30.44	29.76	30.44	44596
2001-12-03	29.72	29.97	29.00	29.35	34056
2001-12-04	29.55	30.19	29.55	30.09	44596
2001-12-05	30.80	31.45	30.46	30.82	95276
2001-12-06	30.78	31.20	30.78	31.18	38516
2001-12-07	30.71	31.05	30.66	30.84	28784
2001-12-10	30.02	30.58	29.84	30.46	72572
2001-12-11	30.40	31.08	30.09	30.71	35676
2001-12-12	30.76	30.83	29.72	30.47	49464
2001-12-13	30.09	30.34	29.79	29.79	35676
2001-12-14	29.80	30.89	29.75	30.46	42164
2001-12-17	30.94	31.69	30.94	31.08	45004
2001-12-18	31.74	31.94	31.71	31.89	33648
2001-12-19	31.32	31.87	31.32	31.82	30408
2001-12-20	31.20	31.35	30.58	30.58	32028
2001-12-21	31.14	32.16	31.14	31.82	54732
2001-12-24	31.91	32.05	31.91	31.94	12160
2001-12-26	31.69	32.19	31.45	32.19	47028
2001-12-27	32.26	32.62	32.19	32.31	48652
2001-12-28	32.37	33.30	32.37	33.16	94468
2001-12-31	33.11	33.27	32.80	33.19	31624
2002-01-02	32.70	33.04	32.43	32.93	24324
2002-01-03	32.88	33.42	32.72	33.17	50680
2002-01-04	33.30	33.54	33.04	33.54	23920
2002-01-07	32.85	33.05	32.80	32.94	75816
2002-01-08	32.74	32.78	32.46	32.50	22704
2002-01-09	32.72	33.27	32.72	33.10	30000
2002-01-10	32.99	33.33	32.68	33.30	30000
2002-01-11	33.36	33.36	32.80	32.95	50272
2002-01-14	32.56	32.68	32.19	32.19	30812
2002-01-15	31.63	32.40	31.63	32.01	23108
2002-01-16	31.45	31.82	31.08	31.08	53920
2002-01-17	31.51	32.06	31.49	31.93	214072
2002-01-18	31.32	31.76	31.20	31.69	150416
2002-01-22	32.00	32.09	31.47	31.47	72976
2002-01-23	31.76	31.99	31.20	31.60	94060
2002-01-24	32.31	32.68	32.02	32.37	80680
2002-01-25	31.81	32.13	31.57	32.12	33648
2002-01-28	32.34	32.63	32.34	32.43	95684
2002-01-29	32.19	32.19	31.34	31.34	67300
2002-01-30	30.95	31.32	30.71	31.21	81088
2002-01-31	31.50	31.92	31.37	31.67	53112
2002-02-01	31.40	31.79	31.35	31.35	40544
2002-02-04	31.39	31.79	31.11	31.27	78248
2002-02-05	30.81	31.08	30.60	30.71	66896
2002-02-06	30.15	30.58	29.97	30.25	75004
2002-02-07	30.13	30.56	30.09	30.26	71356
2002-02-08	30.62	31.08	30.58	30.90	79872
2002-02-11	31.24	31.73	31.17	31.68	99332
2002-02-12	31.48	31.48	31.05	31.08	89196
2002-02-13	31.94	32.13	31.62	31.84	36892
2002-02-14	31.32	31.57	30.83	31.42	124468
2002-02-15	30.41	30.58	30.21	30.45	108656
2002-02-19	30.21	30.46	29.91	30.24	71356
2002-02-20	30.09	30.16	29.77	30.09	34056
2002-02-21	29.84	30.09	29.62	29.75	44596
2002-02-22	29.35	29.99	29.27	29.97	40136
2002-02-25	30.16	30.62	30.13	30.34	51896
2002-02-26	30.58	30.76	29.84	30.08	73788
2002-02-27	29.60	30.30	29.51	29.83	63652
2002-02-28	29.60	29.97	29.40	29.77	78248
2002-03-01	30.02	30.51	29.91	30.51	103388
2002-03-04	30.71	31.51	30.71	31.13	141904
2002-03-05	31.32	31.45	31.02	31.02	49868
2002-03-06	30.73	31.42	30.73	31.39	36084
2002-03-07	31.77	31.77	31.20	31.20	43380
2002-03-08	31.72	32.00	31.40	31.68	39732
2002-03-11	31.31	31.53	30.95	31.27	40544
2002-03-12	30.95	31.32	30.34	30.46	240832
2002-03-13	31.08	31.48	30.98	30.98	93252
2002-03-14	31.02	31.51	31.02	31.38	62032
2002-03-15	31.69	32.06	31.57	31.69	57572
2002-03-18	32.31	32.68	32.00	32.00	51896
2002-03-19	32.25	32.68	31.82	31.94	79060
2002-03-20	32.01	32.19	31.82	31.82	30812
2002-03-21	31.86	31.92	31.50	31.82	58788
2002-03-22	31.45	31.57	31.20	31.52	19864
2002-03-25	31.03	31.03	30.27	30.29	144336
2002-03-26	30.36	30.71	30.34	30.41	78656
2002-03-27	30.45	30.76	30.32	30.76	71356
2002-03-28	30.65	30.95	30.44	30.44	44192
2002-04-01	30.45	30.83	30.45	30.76	46220
2002-04-02	30.95	31.51	30.95	30.95	35272
2002-04-03	30.95	31.14	30.69	30.78	27568
2002-04-04	30.67	30.93	30.58	30.58	18648
2002-04-05	30.77	31.18	30.66	31.08	34868
2002-04-08	30.52	30.78	30.42	30.78	38108
2002-04-09	31.08	31.24	30.81	30.81	37300
2002-04-10	31.57	31.90	31.55	31.57	87980
2002-04-11	31.81	32.18	31.14	31.51	102980
2002-04-12	32.06	32.19	31.69	31.69	55948
2002-04-15	32.26	32.41	32.10	32.11	45004
2002-04-16	32.44	33.04	32.44	33.04	65680
2002-04-17	33.04	33.30	32.72	33.04	64464
2002-04-18	33.43	33.55	33.12	33.12	78656
2002-04-19	33.25	33.54	33.25	33.48	37704
2002-04-22	33.24	33.24	32.93	33.05	27164
2002-04-23	33.30	33.53	33.17	33.33	38516
2002-04-24	34.28	35.14	34.28	34.53	108656
2002-04-25	35.27	35.64	34.90	35.02	93656
2002-04-26	35.02	35.27	34.65	35.15	32432
2002-04-29	35.15	36.01	35.15	35.52	36084
2002-04-30	34.94	35.24	34.65	35.23	24324
2002-05-01	34.90	35.15	34.22	35.15	36084
2002-05-02	35.21	36.01	35.10	35.76	30812
2002-05-03	36.50	36.63	35.76	35.95	77032
2002-05-06	37.49	37.49	35.07	35.52	52910
2002-05-07	35.57	35.79	35.02	35.69	58890
2002-05-08	35.91	35.91	35.27	35.72	51389
2002-05-09	35.02	35.43	34.92	35.37	281479
2002-05-10	35.47	35.91	35.11	35.66	78554
2002-05-13	35.52	36.37	35.52	36.21	138154
2002-05-14	35.96	36.15	35.60	36.14	114031
2002-05-15	35.52	36.26	35.48	36.17	114639
2002-05-16	36.11	36.15	35.52	36.04	112206
2002-05-17	36.24	36.55	36.01	36.31	52403
2002-05-20	36.06	36.55	35.81	36.19	126599
2002-05-21	36.01	36.31	35.77	36.06	115044
2002-05-22	35.66	35.66	35.21	35.52	163900
2002-05-23	35.71	35.80	35.02	35.62	131363
2002-05-24	35.81	36.26	35.78	36.12	64161
2002-05-28	35.12	35.24	34.63	35.02	223804
2002-05-29	34.63	35.27	34.43	35.06	99536
2002-05-30	34.73	35.17	34.04	34.68	280364
2002-05-31	34.53	35.29	34.53	35.17	80885
2002-06-03	35.12	35.12	34.58	34.59	51187
2002-06-04	34.43	34.63	34.23	34.38	61120
2002-06-05	34.14	34.42	34.00	34.14	45612
2002-06-06	33.99	34.18	32.80	32.80	57370
2002-06-07	33.30	34.33	32.56	33.15	333274
2002-06-10	33.74	34.03	33.58	33.69	66492
2002-06-11	33.68	34.09	33.44	33.64	35374
2002-06-12	33.59	33.84	33.06	33.25	37604
2002-06-13	33.00	33.20	32.68	32.68	32536
2002-06-14	32.06	32.67	31.57	32.67	46119
2002-06-17	32.42	33.30	31.96	33.30	113422
2002-06-18	31.91	33.05	31.67	32.69	133188
2002-06-19	31.57	32.46	31.36	31.72	153764
2002-06-20	31.37	32.01	31.21	31.62	161670
2002-06-21	32.22	32.86	32.16	32.56	128525
2002-06-24	32.26	32.34	31.18	31.57	56559
2002-06-25	32.42	32.72	31.57	31.62	70952
2002-06-26	31.57	32.82	31.57	32.58	109064
2002-06-27	31.96	32.90	31.96	32.79	66492
2002-06-28	33.11	33.85	33.10	33.26	45511
2002-07-01	33.57	33.94	33.00	33.05	96495
2002-07-02	32.95	33.15	32.16	32.65	72270
2002-07-03	31.47	31.86	30.69	31.06	118085
2002-07-05	31.00	32.30	31.00	31.77	71358
2002-07-08	31.62	31.96	30.98	31.53	169576
2002-07-09	31.35	31.57	30.58	31.03	101969
2002-07-10	30.83	30.83	29.60	29.70	140486
2002-07-11	28.66	29.20	27.96	29.15	130958
2002-07-12	28.96	28.96	27.38	28.44	121734
2002-07-15	27.43	27.53	26.25	27.53	152750
2002-07-16	27.09	27.60	26.09	27.33	142513
2002-07-17	29.11	29.90	29.01	29.01	142310
2002-07-18	30.47	31.26	29.90	29.97	210627
2002-07-19	29.40	29.84	28.39	28.41	81696
2002-07-22	28.62	29.30	27.23	27.53	141702
2002-07-23	26.88	27.12	25.70	25.75	260193
2002-07-24	24.66	27.31	24.66	26.65	177482
2002-07-25	26.69	27.77	26.44	27.77	131363
2002-07-26	27.28	28.77	27.15	28.18	174036
2002-07-29	29.69	30.31	29.43	30.24	326584
2002-07-30	29.94	30.24	29.21	30.17	74905
2002-07-31	30.07	30.75	29.60	30.07	72067
2002-08-01	28.46	28.76	27.59	28.16	87778
2002-08-02	26.92	27.28	26.24	27.28	131262
2002-08-05	26.14	26.20	24.77	24.90	305096
2002-08-06	25.57	26.92	25.57	26.61	105516
2002-08-07	26.88	27.17	26.59	27.13	59701
2002-08-08	27.29	27.77	26.71	27.68	78858
2002-08-09	27.27	28.33	27.09	27.87	66796
2002-08-12	27.38	27.57	27.03	27.16	47740
2002-08-13	26.82	27.82	26.73	26.97	51896
2002-08-14	26.80	28.61	26.48	28.61	57268
2002-08-15	28.21	28.31	27.47	27.77	82811
2002-08-16	27.88	28.39	27.62	27.65	46524
2002-08-19	27.72	29.35	27.72	29.10	74094
2002-08-20	28.86	29.09	27.97	27.97	51389
2002-08-21	29.20	29.35	28.61	29.14	112003
2002-08-22	29.26	29.89	29.01	29.58	63654
2002-08-23	28.96	29.10	28.60	29.01	38111
2002-08-26	29.25	29.25	28.54	29.10	34766
2002-08-27	29.60	29.65	28.93	28.99	51694
2002-08-28	29.06	29.34	28.31	28.61	37807
2002-08-29	28.17	28.51	27.82	28.31	50477
2002-08-30	27.82	28.77	27.82	28.51	55241
2002-09-03	27.08	27.21	26.48	26.66	95583
2002-09-04	27.03	27.38	26.47	27.18	100347
2002-09-05	26.14	26.83	26.10	26.54	71358
2002-09-06	27.13	27.43	26.82	27.13	74601
2002-09-09	26.48	27.45	26.47	27.43	45511
2002-09-10	27.48	27.94	27.13	27.33	803386
2002-09-11	27.43	28.02	27.43	27.72	86460
2002-09-12	27.73	27.82	26.98	27.08	183868
2002-09-13	26.64	27.27	26.34	26.79	92643
2002-09-16	26.84	27.13	26.57	26.93	33449
2002-09-17	27.03	27.33	26.64	26.91	108253
2002-09-18	25.75	25.80	25.01	25.45	133289
2002-09-19	24.56	25.21	24.11	24.27	183564
2002-09-20	25.17	25.21	24.31	24.96	110179
2002-09-23	23.29	23.46	22.37	23.18	305907
2002-09-24	21.25	22.32	21.08	22.00	145655
2002-09-25	23.92	23.92	22.52	23.11	246611
2002-09-26	23.73	24.42	23.73	24.12	125180
2002-09-27	24.28	24.62	23.33	23.49	112409
2002-09-30	22.89	23.89	22.39	23.45	124775
2002-10-01	24.29	25.61	24.20	25.61	173631
2002-10-02	25.35	26.17	25.16	25.56	156298
2002-10-03	25.31	25.84	24.56	24.91	270430
2002-10-04	24.23	24.44	23.78	24.03	115551
2002-10-07	25.16	25.36	24.18	24.23	171401
2002-10-08	24.76	24.96	23.72	24.71	128525
2002-10-09	23.78	24.23	23.49	23.97	86663
2002-10-10	23.88	25.39	23.88	24.86	118592
2002-10-11	26.39	27.20	26.15	26.83	115652
2002-10-14	25.90	26.64	25.55	26.44	99637
2002-10-15	27.43	28.36	27.13	28.20	138864
2002-10-16	27.60	28.27	27.60	27.78	62945
2002-10-17	29.28	29.60	28.88	29.30	121734
2002-10-18	28.36	28.55	27.69	28.27	114132
2002-10-21	28.13	29.01	27.77	29.01	94873
2002-10-22	28.51	28.98	28.41	28.88	151635
2002-10-23	27.33	27.68	26.92	27.62	176570
2002-10-24	27.61	27.91	26.93	27.13	212148
2002-10-25	27.03	27.90	26.83	27.82	91832
2002-10-28	28.07	28.19	27.62	27.87	102577
2002-10-29	27.79	27.79	26.36	27.18	114335
2002-10-30	26.77	27.53	26.65	27.53	80885
2002-10-31	27.68	27.92	27.13	27.70	82609
2002-11-01	26.88	27.72	26.75	27.43	97610
2002-11-04	27.98	29.01	27.95	29.01	138053
2002-11-05	29.11	30.01	29.11	29.50	152953
2002-11-06	29.10	29.98	28.51	29.98	156703
2002-11-07	28.96	28.96	28.12	28.31	77439
2002-11-08	28.21	28.51	28.09	28.12	58789
2002-11-11	27.67	28.51	27.60	27.92	75716
2002-11-12	27.48	28.61	27.35	28.07	125484
2002-11-13	27.09	27.56	26.74	26.86	117882
2002-11-14	27.62	27.92	27.18	27.62	120214
2002-11-15	26.67	27.54	26.54	27.36	140993
2002-11-18	27.87	28.10	26.77	26.98	76223
2002-11-19	27.62	27.80	27.13	27.24	57066
2002-11-20	27.29	28.40	27.29	28.40	95481
2002-11-21	28.86	29.64	28.83	29.25	127005
2002-11-22	29.10	29.83	28.99	29.10	102374
2002-11-25	28.61	28.61	28.02	28.46	75817
2002-11-26	27.72	28.00	27.52	27.53	79669
2002-11-27	27.38	28.25	27.38	27.53	140486
2002-11-29	28.37	29.07	28.27	28.96	42774
2002-12-02	29.30	29.35	27.78	28.02	121328
2002-12-03	26.49	27.09	26.20	26.78	203532
2002-12-04	26.24	26.39	25.64	26.34	133999
2002-12-05	26.39	26.74	25.54	25.81	206978
2002-12-06	24.96	25.84	24.96	25.45	119504
2002-12-09	24.76	25.14	24.51	24.81	110686
2002-12-10	24.62	24.75	23.95	24.63	134201
2002-12-11	24.36	24.81	23.68	24.18	181740
2002-12-12	24.12	24.83	23.92	24.27	234549
2002-12-13	23.70	23.98	23.28	23.28	142209
2002-12-16	24.62	25.43	24.55	25.35	201505
2002-12-17	24.76	25.16	24.42	24.71	99029
2002-12-18	24.51	24.62	23.88	24.08	283100
2002-12-19	23.82	24.34	23.23	23.63	191774
2002-12-20	23.48	23.96	23.28	23.78	146567
2002-12-23	23.97	24.19	23.42	24.11	131059
2002-12-24	23.97	24.27	23.90	24.00	56762
2002-12-26	24.07	24.47	23.88	23.97	93961
2002-12-27	23.96	24.12	23.58	23.76	144642
2002-12-30	24.07	24.12	23.62	23.92	158021
2002-12-31	24.17	24.37	23.92	24.37	87778
2003-01-02	24.58	25.15	24.56	25.06	97509
2003-01-03	25.22	25.50	25.00	25.35	113726
2003-01-06	24.86	25.31	24.12	25.31	188835
2003-01-07	24.09	24.47	23.55	24.17	200086
2003-01-08	24.01	24.52	23.83	24.26	125484
2003-01-09	24.71	25.02	24.61	24.78	104807
2003-01-10	25.12	25.52	24.96	25.16	109875
2003-01-13	25.34	25.43	24.69	25.24	393178
2003-01-14	24.86	25.10	24.62	24.96	118693
2003-01-15	24.66	24.66	23.97	24.00	184274
2003-01-16	23.79	23.88	23.43	23.63	171299
2003-01-17	23.43	23.62	23.25	23.33	116565
2003-01-21	22.53	22.94	22.20	22.25	295771
2003-01-22	22.41	22.85	22.40	22.50	101056
2003-01-23	23.18	23.30	22.20	22.20	138763
2003-01-24	23.38	23.38	22.59	22.77	148088
2003-01-27	22.29	22.73	21.90	22.40	234954
2003-01-28	22.53	22.53	21.61	22.17	263943
2003-01-29	22.28	22.28	21.27	21.88	251273
2003-01-30	22.94	23.07	22.60	22.79	204039
2003-01-31	22.73	23.93	22.49	23.69	352431
2003-02-03	24.07	24.35	23.53	23.78	222993
2003-02-04	23.79	24.01	23.51	23.68	280465
2003-02-05	23.89	24.32	23.55	23.83	161873
2003-02-06	23.67	23.69	22.81	23.04	216608
2003-02-07	23.42	23.49	22.84	22.91	107543
2003-02-10	22.79	22.79	22.17	22.44	74702
2003-02-11	22.50	22.90	22.25	22.68	103084
2003-02-12	22.44	22.52	21.91	22.00	127917
2003-02-13	23.33	24.07	23.20	23.78	318577
2003-02-14	23.43	24.32	23.22	23.89	146770
2003-02-18	24.09	24.64	24.08	24.42	132782
2003-02-19	24.66	24.66	24.17	24.23	108557
2003-02-20	23.78	24.38	23.63	24.07	102273
2003-02-21	23.63	24.20	23.28	23.91	148696
2003-02-24	23.78	24.07	23.38	23.38	88285
2003-02-25	23.13	23.57	22.61	23.49	210729
2003-02-26	22.08	22.46	21.92	22.15	164103
2003-02-27	22.15	22.15	21.51	22.01	213263
2003-02-28	22.36	23.12	22.36	22.70	124775
2003-03-03	22.94	23.10	22.49	22.74	110787
2003-03-04	22.40	22.51	21.99	22.05	96698
2003-03-05	21.90	22.41	21.84	22.37	123457
2003-03-06	21.77	22.15	21.58	21.85	153156
2003-03-07	21.41	21.80	21.26	21.69	121328
2003-03-10	21.01	21.21	20.77	20.93	144946
2003-03-11	21.06	21.36	20.92	21.03	127309
2003-03-12	20.34	20.67	20.03	20.32	186909
2003-03-13	21.70	21.79	21.26	21.61	152953
2003-03-14	21.90	22.23	21.78	22.02	188429
2003-03-17	22.41	24.02	22.41	23.53	296886
2003-03-18	23.48	23.75	22.94	23.48	184882
2003-03-19	24.17	24.42	23.23	23.75	270025
2003-03-20	23.19	23.97	23.09	23.87	134505
2003-03-21	24.23	25.40	24.05	24.81	215087
2003-03-24	23.97	24.02	23.40	23.40	84940
2003-03-25	23.29	23.97	23.29	23.67	102678
2003-03-26	24.18	24.52	23.88	24.12	139472
2003-03-27	23.43	23.94	23.26	23.83	93150
2003-03-28	23.18	23.73	23.06	23.18	78453
2003-03-31	22.93	23.24	22.69	23.03	112003
2003-04-01	23.27	23.68	23.03	23.61	77541
2003-04-02	24.48	24.66	24.27	24.52	132377
2003-04-03	25.01	25.01	24.42	24.96	134809
2003-04-04	24.81	25.01	24.62	24.71	101664
2003-04-07	25.56	25.80	25.17	25.43	210323
2003-04-08	24.91	25.25	24.57	25.14	200187
2003-04-09	24.80	25.06	24.42	24.50	143222
2003-04-10	24.92	25.21	24.86	25.05	160758
2003-04-11	25.54	25.68	24.94	25.55	110483
2003-04-14	25.55	25.92	25.51	25.92	79264
2003-04-15	26.34	26.65	26.24	26.62	85041
2003-04-16	26.13	26.13	25.37	25.38	95076
2003-04-17	25.76	26.34	25.55	26.16	81088
2003-04-21	26.05	26.17	25.75	26.09	26657
2003-04-22	26.15	27.08	26.09	27.08	105516
2003-04-23	27.36	27.84	27.24	27.67	111902
2003-04-24	27.56	27.61	26.99	27.15	101158
2003-04-25	27.15	27.16	26.53	26.65	60309
2003-04-28	27.24	28.26	27.24	28.15	149507
2003-04-29	28.34	28.51	27.87	28.07	108354
2003-04-30	27.64	27.84	27.29	27.64	158427
2003-05-01	26.95	27.24	26.59	26.78	169678
2003-05-02	26.93	27.91	26.86	27.69	150115
2003-05-05	27.69	27.92	27.46	27.72	87271
2003-05-06	28.91	29.01	26.95	27.67	286851
2003-05-07	27.45	27.53	27.03	27.22	101056
2003-05-08	26.12	26.27	25.80	25.94	265971
2003-05-09	26.18	26.64	25.94	26.44	167752
2003-05-12	26.05	26.59	25.98	26.55	86460
2003-05-13	25.86	26.44	25.84	26.14	73588
2003-05-14	26.60	26.70	26.25	26.48	83217
2003-05-15	27.04	27.13	26.75	26.93	118389
2003-05-16	27.68	27.94	27.23	27.63	89805
2003-05-19	27.51	27.63	26.97	27.19	126194
2003-05-20	27.58	27.92	27.38	27.59	108760
2003-05-21	27.05	27.53	26.93	27.25	108253
2003-05-22	26.88	27.34	26.66	27.30	89096
2003-05-23	26.75	27.22	26.44	26.64	123863
2003-05-27	26.58	27.53	26.58	27.43	222588
2003-05-28	27.58	28.22	27.58	28.07	93353
2003-05-29	28.99	29.21	28.61	28.70	98725
2003-05-30	28.54	28.99	28.12	28.46	140993
2003-06-02	28.26	28.90	28.10	28.49	56255
2003-06-03	28.01	28.29	27.88	28.17	102374
2003-06-04	28.06	28.48	27.87	28.46	112713
2003-06-05	28.71	28.91	28.56	28.73	79264
2003-06-06	29.12	29.31	28.81	28.97	60309
2003-06-09	28.81	29.05	28.43	28.78	109165
2003-06-10	28.87	29.13	28.68	29.03	74702
2003-06-11	29.80	30.32	29.64	30.31	121126
2003-06-12	30.88	30.88	30.39	30.49	119403
2003-06-13	31.08	31.18	30.45	30.45	116058
2003-06-16	31.08	31.24	30.93	31.22	62742
2003-06-17	31.38	31.52	31.13	31.27	62235
2003-06-18	31.58	31.94	31.47	31.61	103489
2003-06-19	30.62	31.03	30.43	30.46	150318
2003-06-20	30.83	30.85	30.38	30.73	52910
2003-06-23	30.57	30.57	30.03	30.26	93860
2003-06-24	30.08	30.08	29.73	30.05	51085
2003-06-25	29.84	30.38	29.80	29.82	59701
2003-06-26	29.95	30.44	29.87	30.25	79365
2003-06-27	29.93	29.93	29.40	29.58	72878
2003-06-30	29.80	30.14	29.37	29.52	147682
2003-07-01	28.88	29.36	28.76	29.32	99941
2003-07-02	29.38	29.81	29.13	29.68	124065
2003-07-03	29.50	29.83	29.29	29.65	82102
2003-07-07	29.80	30.38	29.80	30.20	66290
2003-07-08	29.94	30.09	29.60	29.96	63046
2003-07-09	29.83	29.91	29.42	29.60	63350
2003-07-10	28.91	29.17	28.91	29.11	80683
2003-07-11	29.18	29.56	29.18	29.44	84940
2003-07-14	29.90	30.33	29.64	29.65	85345
2003-07-15	29.85	29.93	29.01	29.37	66391
2003-07-16	29.56	29.56	29.10	29.34	46727
2003-07-17	28.61	28.86	28.47	28.70	132884
2003-07-18	28.74	29.05	28.22	29.04	107543
2003-07-21	28.56	29.13	28.54	28.84	95684
2003-07-22	28.99	29.40	28.86	29.35	86258
2003-07-23	29.84	30.09	29.42	29.75	98826
2003-07-24	29.80	30.22	29.60	29.60	125079
2003-07-25	29.61	30.49	29.61	30.49	123660
2003-07-28	30.39	30.78	29.91	30.14	112409
2003-07-29	30.63	30.73	30.11	30.42	41557
2003-07-30	30.11	30.34	30.01	30.32	38618
2003-07-31	30.32	30.37	29.79	29.84	94975
2003-08-01	29.70	29.75	29.15	29.31	81190
2003-08-04	29.49	29.65	29.07	29.45	72574
2003-08-05	28.98	29.25	28.71	28.74	59904
2003-08-06	28.17	28.53	27.90	28.51	141297
2003-08-07	30.49	30.97	30.34	30.85	189646
2003-08-08	31.26	31.26	30.49	30.73	172009
2003-08-11	30.88	31.23	30.88	31.18	110584
2003-08-12	31.28	31.54	31.03	31.37	102475
2003-08-13	31.62	31.62	30.97	31.02	169779
2003-08-14	30.84	31.05	30.68	30.81	81291
2003-08-15	31.09	31.42	30.85	31.08	56660
2003-08-18	31.03	31.47	31.03	31.37	56863
2003-08-19	30.86	30.88	30.58	30.71	63350
2003-08-20	30.34	30.68	30.11	30.55	48045
2003-08-21	30.55	30.67	29.94	30.19	66898
2003-08-22	30.14	30.14	29.39	29.65	109165
2003-08-25	29.65	29.72	29.24	29.35	49261
2003-08-26	29.38	29.66	29.22	29.50	170995
2003-08-27	29.69	30.04	29.51	29.67	52200
2003-08-28	29.50	29.69	29.20	29.60	69634
2003-08-29	28.87	29.24	28.86	29.18	79264
2003-09-02	28.87	29.23	28.71	29.05	79568
2003-09-03	29.61	29.79	29.37	29.61	64566
2003-09-04	29.80	29.94	29.60	29.71	125991
2003-09-05	29.37	29.84	29.37	29.56	130552
2003-09-08	29.87	29.97	29.72	29.77	95279
2003-09-09	30.13	30.34	29.83	30.08	108354
2003-09-10	29.71	29.91	29.55	29.58	85041
2003-09-11	29.78	30.01	29.43	29.75	49565
2003-09-12	30.72	31.09	30.64	30.89	141803
2003-09-15	30.94	31.20	30.84	31.03	86156
2003-09-16	31.04	31.72	31.04	31.72	91326
2003-09-17	32.00	32.02	31.67	31.69	54836
2003-09-18	32.42	32.79	32.26	32.54	102374
2003-09-19	32.56	32.59	32.02	32.40	121835
2003-09-22	32.27	32.54	32.14	32.38	150419
2003-09-23	32.46	32.56	32.22	32.45	78858
2003-09-24	31.96	32.11	31.47	31.49	132985
2003-09-25	31.56	32.11	31.32	31.56	172009
2003-09-26	31.26	31.40	31.08	31.16	60715
2003-09-29	30.88	31.42	30.72	31.12	118490
2003-09-30	30.88	30.92	30.30	30.58	82102
2003-10-01	31.61	32.50	31.61	32.50	98421
2003-10-02	32.63	32.95	32.63	32.89	138864
2003-10-03	33.50	34.02	33.47	33.69	124572
2003-10-06	32.96	33.31	32.85	33.10	158021
2003-10-07	32.96	33.35	32.85	33.34	120011
2003-10-08	33.75	33.89	33.35	33.82	126397
2003-10-09	33.79	34.14	33.56	33.64	86460
2003-10-10	34.83	34.83	33.92	34.34	160859
2003-10-13	34.29	35.66	34.20	34.59	226034
2003-10-14	33.90	34.51	33.90	34.50	120923
2003-10-15	34.54	34.99	34.38	34.51	79973
2003-10-16	34.42	34.88	34.33	34.47	109267
2003-10-17	34.43	34.72	34.20	34.39	95076
2003-10-20	35.00	35.22	34.65	35.10	105820
2003-10-21	35.44	35.62	35.26	35.35	113828
2003-10-22	34.43	34.76	34.33	34.45	142006
2003-10-23	34.16	34.48	33.87	34.32	71155
2003-10-24	34.15	34.56	34.04	34.32	60208
2003-10-27	33.79	33.86	33.35	33.62	242759
2003-10-28	33.05	33.73	32.95	33.66	158528
2003-10-29	33.54	33.75	33.35	33.61	88589
2003-10-30	34.04	34.10	33.73	33.95	106530
2003-10-31	33.58	34.19	33.53	34.04	79669
2003-11-03	33.63	33.63	33.15	33.55	176063
2003-11-04	33.45	33.61	33.30	33.44	135215
2003-11-05	32.88	33.19	32.76	33.10	146466
2003-11-06	33.15	33.43	33.05	33.34	123153
2003-11-07	33.40	33.71	33.33	33.49	72777
2003-11-10	33.29	33.42	33.02	33.24	138256
2003-11-11	33.05	33.34	32.91	32.96	63654
2003-11-12	33.01	33.84	33.01	33.59	70141
2003-11-13	33.15	33.46	32.98	33.32	98725
2003-11-14	33.10	33.10	32.60	32.60	153359
2003-11-17	32.64	33.21	32.64	33.13	121126
2003-11-18	33.13	33.40	32.90	32.90	51795
2003-11-19	33.00	33.20	32.79	33.10	70445
2003-11-20	32.85	33.31	32.78	32.88	66290
2003-11-21	32.92	33.30	32.70	32.88	55951
2003-11-24	33.54	33.98	33.54	33.84	150926
2003-11-25	34.48	34.57	34.09	34.35	140486
2003-11-26	34.70	35.11	34.65	35.10	96191
2003-11-28	35.12	35.51	35.05	35.12	32334
2003-12-01	35.27	35.52	35.10	35.30	60107
2003-12-02	34.76	35.02	34.32	34.67	119099
2003-12-03	35.02	35.38	34.86	34.86	157616
2003-12-04	34.38	34.92	34.29	34.73	94671
2003-12-05	34.29	34.83	34.19	34.33	77237
2003-12-08	34.23	34.78	34.20	34.68	54430
2003-12-09	34.57	34.78	34.25	34.58	118389
2003-12-10	33.89	34.08	33.52	33.77	84129
2003-12-11	33.32	33.78	33.05	33.55	125586
2003-12-12	33.42	33.68	33.20	33.37	83420
2003-12-15	33.61	33.83	33.38	33.48	95583
2003-12-16	33.41	33.64	33.27	33.59	149811
2003-12-17	34.18	34.58	34.18	34.48	109165
2003-12-18	34.57	35.12	34.49	35.12	150926
2003-12-19	34.87	35.05	34.73	34.84	112307
2003-12-22	34.54	35.02	34.48	34.97	74601
2003-12-23	34.28	34.88	34.18	34.63	106834
2003-12-24	34.68	35.37	34.68	35.23	35070
2003-12-26	35.23	35.30	34.85	35.15	30813
2003-12-29	34.92	35.25	34.73	35.07	57674
2003-12-30	35.27	35.74	35.27	35.67	77237
2003-12-31	35.67	36.08	35.66	35.86	64465
2004-01-02	36.21	36.45	35.69	36.18	86055
2004-01-05	36.26	36.84	36.26	36.65	123356
2004-01-06	37.23	37.60	37.15	37.58	119099
2004-01-07	37.53	37.58	37.02	37.47	149304
2004-01-08	37.55	37.73	37.28	37.43	123457
2004-01-09	37.61	38.20	37.61	37.82	58485
2004-01-12	37.77	37.88	37.57	37.86	62336
2004-01-13	38.11	38.13	37.37	37.49	146871
2004-01-14	38.01	38.62	38.01	38.44	109368
2004-01-15	38.58	38.81	38.14	38.68	97407
2004-01-16	38.69	38.90	38.28	38.34	77439
2004-01-20	37.83	38.26	37.56	38.06	141398
2004-01-21	37.63	38.28	37.34	38.20	123761
2004-01-22	38.48	38.55	38.18	38.38	76527
2004-01-23	37.19	37.49	36.84	37.12	171198
2004-01-26	37.52	37.61	36.88	37.33	297291
2004-01-27	36.62	36.81	36.37	36.64	243975
2004-01-28	37.14	37.79	36.72	36.78	154575
2004-01-29	36.78	36.78	36.25	36.52	159643
2004-01-30	36.22	36.44	35.86	36.23	235360
2004-02-02	36.03	36.32	35.71	36.09	101259
2004-02-03	36.12	36.63	36.01	36.50	204039
2004-02-04	36.68	36.74	36.40	36.62	95583
2004-02-05	37.05	37.05	36.62	36.94	126903
2004-02-06	37.18	37.86	37.18	37.70	184578
2004-02-09	38.23	38.62	37.98	38.58	145148
2004-02-10	38.07	38.38	37.91	38.03	86258
2004-02-11	38.04	39.34	38.04	39.23	111496
2004-02-12	37.34	37.68	37.26	37.53	188024
2004-02-13	37.49	37.61	37.09	37.50	233738
2004-02-17	38.36	38.62	38.16	38.54	163900
2004-02-18	38.38	38.38	37.98	38.03	290703
2004-02-19	38.50	38.82	38.24	38.40	226136
2004-02-20	38.55	38.55	37.89	38.08	178293
2004-02-23	38.03	38.17	37.88	37.91	243266
2004-02-24	37.88	38.62	37.81	38.39	305299
2004-02-25	37.16	37.43	37.10	37.41	218128
2004-02-26	36.35	36.80	36.05	36.68	207080
2004-02-27	36.22	36.40	35.77	36.36	247523
2004-03-01	36.51	36.94	36.33	36.82	211844
2004-03-02	36.31	36.40	35.98	36.09	212452
2004-03-03	35.81	36.23	35.64	36.17	146770
2004-03-04	36.31	36.62	36.09	36.48	113625
2004-03-05	36.47	37.27	36.45	36.90	166029
2004-03-08	36.70	36.97	36.45	36.53	237894
2004-03-09	36.64	37.00	36.51	36.54	112409
2004-03-10	36.10	36.38	35.95	36.02	136533
2004-03-11	35.52	35.62	34.99	34.99	228264
2004-03-12	35.03	35.22	34.70	35.14	211337
2004-03-15	35.03	35.22	34.47	34.74	177685
2004-03-16	35.20	35.31	34.73	35.20	132580
2004-03-17	35.54	35.84	35.41	35.71	108557
2004-03-18	35.63	35.91	35.40	35.48	112003
2004-03-19	35.42	35.66	35.17	35.26	121531
2004-03-22	35.08	35.13	34.57	34.83	92542
2004-03-23	35.24	35.40	34.94	35.30	104401
2004-03-24	34.90	35.25	34.84	34.92	104908
2004-03-25	34.58	35.23	34.49	35.11	140688
2004-03-26	34.88	35.21	34.63	34.83	134607
2004-03-29	35.27	35.58	35.18	35.43	191572
2004-03-30	35.05	35.56	34.95	35.27	180929
2004-03-31	35.20	35.80	35.07	35.65	116362
2004-04-01	35.51	36.01	35.51	35.94	127106
2004-04-02	35.90	36.14	35.60	35.71	212857
2004-04-05	35.44	36.11	35.31	35.91	112206
2004-04-06	35.51	35.81	35.35	35.50	154474
2004-04-07	35.77	35.79	35.32	35.52	128626
2004-04-08	35.76	35.78	35.47	35.74	137749
2004-04-12	36.08	36.08	35.82	35.98	74702
2004-04-13	35.81	35.93	35.34	35.40	137445
2004-04-14	34.70	35.31	34.59	34.92	152953
2004-04-15	35.00	35.19	34.73	35.12	60816
2004-04-16	35.14	35.44	34.88	35.30	107746
2004-04-19	35.27	35.81	35.25	35.53	208904
2004-04-20	36.14	36.64	35.84	35.85	174442
2004-04-21	35.85	36.02	35.66	35.86	165927
2004-04-22	35.64	36.40	35.52	36.14	189544
2004-04-23	36.01	36.45	35.85	36.31	294858
2004-04-26	36.55	36.65	36.28	36.38	158427
2004-04-27	36.41	37.00	36.37	36.68	124471
2004-04-28	36.26	36.26	35.86	35.88	105618
2004-04-29	35.87	36.25	35.65	35.84	145250
2004-04-30	36.09	36.50	35.97	36.09	165522
2004-05-03	36.29	36.49	36.21	36.37	152750
2004-05-04	36.68	37.05	36.60	36.94	205863
2004-05-05	36.85	37.27	36.61	36.72	145858
2004-05-06	36.27	36.57	35.96	36.57	216202
2004-05-07	35.82	35.91	35.40	35.52	159542
2004-05-10	34.88	35.27	34.70	35.05	132275
2004-05-11	34.99	35.52	34.98	35.12	119200
2004-05-12	35.28	35.83	34.97	35.76	154271
2004-05-13	34.99	35.47	34.53	34.68	169171
2004-05-14	34.92	35.31	34.67	34.79	95684
2004-05-17	34.87	35.11	34.57	34.86	129843
2004-05-18	34.68	35.17	34.68	35.02	115145
2004-05-19	35.87	35.99	35.60	35.60	105111
2004-05-20	35.43	35.62	35.01	35.26	108658
2004-05-21	36.17	36.31	35.91	36.14	136533
2004-05-24	36.05	36.05	35.60	35.93	144135
2004-05-25	35.99	36.66	35.96	36.66	127714
2004-05-26	35.63	36.36	35.43	36.20	170489
2004-05-27	35.56	35.80	35.36	35.66	302562
2004-05-28	35.29	35.29	34.79	35.07	189848
2004-06-01	35.16	35.61	34.98	35.53	205458
2004-06-02	35.61	35.71	35.19	35.50	189443
2004-06-03	35.16	35.49	35.00	35.22	166434
2004-06-04	35.42	35.77	35.35	35.64	127410
2004-06-07	35.73	36.16	35.55	36.09	109571
2004-06-08	36.04	36.07	35.72	36.01	145148
2004-06-09	36.01	36.01	35.55	35.62	135012
2004-06-10	35.91	36.43	35.86	36.26	120315
2004-06-14	35.07	35.43	34.88	35.11	206573
2004-06-15	35.32	35.40	34.97	35.22	163495
2004-06-16	35.50	35.53	35.19	35.37	188125
2004-06-17	35.52	35.86	35.46	35.63	121937
2004-06-18	35.50	35.82	35.50	35.80	101462
2004-06-21	35.70	36.24	35.43	35.52	145351
2004-06-22	35.26	35.48	34.99	35.42	159643
2004-06-23	35.04	35.16	34.78	35.09	224413
2004-06-24	34.51	35.00	34.51	34.83	269822
2004-06-25	34.53	34.71	34.31	34.52	274586
2004-06-28	34.86	35.11	34.68	34.68	116565
2004-06-29	34.29	34.58	34.15	34.40	163697
2004-06-30	34.51	34.52	34.03	34.39	218331
2004-07-01	34.58	34.58	33.84	34.18	206877
2004-07-02	34.07	34.12	33.61	34.01	252490
2004-07-06	33.75	34.09	33.56	33.82	189747
2004-07-07	34.07	34.31	33.86	34.16	168461
2004-07-08	34.08	34.25	33.88	33.99	177584
2004-07-09	33.97	34.14	33.68	34.04	277120
2004-07-12	33.75	33.98	33.57	33.90	195018
2004-07-13	33.79	33.93	33.54	33.74	199478
2004-07-14	33.61	34.17	33.59	33.80	152345
2004-07-15	33.37	33.39	32.88	33.01	288777
2004-07-16	33.38	33.54	33.13	33.30	191774
2004-07-19	33.33	33.33	33.00	33.10	189646
2004-07-20	32.70	33.37	32.69	33.26	241340
2004-07-21	33.72	33.83	33.44	33.49	169374
2004-07-22	32.76	33.04	32.61	32.95	248334
2004-07-23	33.14	33.16	32.65	33.01	221777
2004-07-26	32.65	32.78	32.34	32.62	215290
2004-07-27	32.95	33.12	32.69	32.91	135823
2004-07-28	33.39	33.84	33.17	33.59	182449
2004-07-29	33.76	34.06	33.43	33.79	160352
2004-07-30	33.24	33.78	33.03	33.37	195930
2004-08-02	33.64	34.13	33.58	34.01	175557
2004-08-03	33.46	33.68	33.31	33.49	170184
2004-08-04	33.20	34.61	33.07	34.61	298811
2004-08-05	34.92	35.25	34.48	34.48	279553
2004-08-06	37.19	37.67	36.31	36.92	715303
2004-08-09	36.88	37.01	36.50	36.61	272154
2004-08-10	37.95	38.19	37.49	37.70	346856
2004-08-11	37.19	37.65	36.88	37.31	174948
2004-08-12	37.43	37.45	37.06	37.16	276816
2004-08-13	37.50	37.80	37.27	37.60	293946
2004-08-16	37.82	38.25	37.74	38.04	159440
2004-08-17	38.09	38.29	37.79	38.03	133796
2004-08-18	37.12	37.62	36.75	37.61	192484
2004-08-19	36.91	36.91	36.50	36.78	264045
2004-08-20	36.76	36.97	36.54	36.71	127106
2004-08-23	36.80	37.10	36.59	36.81	114537
2004-08-24	36.72	37.00	36.68	36.91	77034
2004-08-25	37.16	37.61	37.10	37.51	201404
2004-08-26	37.10	37.24	36.96	37.11	132073
2004-08-27	37.21	37.21	36.84	37.00	111598
2004-08-30	37.07	37.19	36.83	37.02	99130
2004-08-31	36.82	37.28	36.66	36.88	132681
2004-09-01	36.97	37.29	36.88	37.05	86562
2004-09-02	37.02	37.32	36.95	37.32	106226
2004-09-03	37.10	37.49	37.02	37.34	100651
2004-09-07	37.34	37.70	37.19	37.29	156805
2004-09-08	37.30	37.69	37.22	37.45	92745
2004-09-09	37.24	37.81	37.13	37.73	118896
2004-09-10	38.12	38.26	37.93	38.15	149304
2004-09-13	38.27	38.40	38.05	38.30	277019
2004-09-14	38.10	38.43	37.47	38.33	117477
2004-09-15	38.23	38.23	37.67	37.79	166941
2004-09-16	37.79	38.43	37.79	38.16	115855
2004-09-17	38.13	38.18	37.54	38.13	143020
2004-09-20	37.65	37.83	37.49	37.69	115348
2004-09-21	38.52	38.97	38.23	38.84	265058
2004-09-22	38.91	39.06	38.63	38.64	134809
2004-09-23	38.23	38.29	37.10	37.17	200491
2004-09-24	38.21	38.83	38.20	38.59	163393
2004-09-27	38.19	38.46	37.96	38.39	110584
2004-09-28	38.28	38.34	37.91	38.24	133999
2004-09-29	38.24	38.68	38.15	38.64	137749
2004-09-30	38.07	38.31	37.91	38.17	136533
2004-10-01	38.64	39.31	38.52	39.17	204444
2004-10-04	39.40	39.86	39.32	39.57	246408
2004-10-05	39.92	40.31	39.69	39.78	131971
2004-10-06	39.40	39.81	39.31	39.79	124876
2004-10-07	39.49	39.98	39.36	39.71	140790
2004-10-08	40.50	41.04	40.27	40.44	220966
2004-10-11	41.02	41.16	40.75	40.80	246002
2004-10-12	40.00	40.00	39.49	39.68	249246
2004-10-13	40.35	40.35	39.36	39.66	256443
2004-10-14	40.05	40.08	39.45	39.48	216000
2004-10-15	39.40	39.83	39.24	39.63	199782
2004-10-18	39.71	39.81	39.13	39.66	188024
2004-10-19	39.82	40.03	39.50	39.58	198870
2004-10-20	39.21	39.81	39.21	39.81	102577
2004-10-21	39.66	39.66	39.12	39.39	218838
2004-10-22	39.42	39.58	38.91	39.10	110382
2004-10-25	39.09	39.24	38.76	38.89	90616
2004-10-26	39.14	39.77	39.09	39.61	113017
2004-10-27	39.66	39.66	39.13	39.48	117781
2004-10-28	39.36	39.66	38.95	39.44	1038645
2004-10-29	39.04	39.11	38.82	38.93	227555
2004-11-01	39.16	39.65	38.99	39.36	89603
2004-11-02	40.16	40.55	40.10	40.18	191470
2004-11-03	40.82	40.87	40.45	40.63	114031
2004-11-04	40.60	41.21	40.29	40.94	92745
2004-11-05	41.09	41.31	40.96	41.21	103894
2004-11-08	40.92	41.41	40.82	41.34	118997
2004-11-09	41.09	41.29	40.91	41.14	89400
2004-11-10	41.58	41.68	41.07	41.42	156095
2004-11-11	41.71	41.87	41.45	41.76	141094
2004-11-12	41.65	41.97	41.43	41.83	121835
2004-11-15	42.03	42.20	41.76	41.83	198464
2004-11-16	41.78	42.08	41.67	41.89	115145
2004-11-17	42.36	42.57	42.23	42.57	148290
2004-11-18	42.35	42.44	42.09	42.17	100448
2004-11-19	42.30	42.30	41.50	41.89	118592
2004-11-22	41.28	41.87	41.22	41.58	130654
2004-11-23	41.70	42.08	41.52	41.88	108962
2004-11-24	41.89	42.00	41.51	41.81	103692
2004-11-26	40.89	40.96	40.66	40.78	181131
2004-11-29	41.07	41.41	40.94	41.08	237387
2004-11-30	41.26	41.26	40.82	41.06	113625
2004-12-01	41.74	42.52	41.74	42.37	104807
2004-12-02	42.62	42.71	41.75	41.92	138154
2004-12-03	42.26	42.92	42.25	42.75	136431
2004-12-06	42.57	42.93	42.33	42.68	146162
2004-12-07	42.49	42.49	41.68	41.69	135012
2004-12-08	41.85	42.42	41.77	42.10	123964
2004-12-09	41.77	42.38	41.58	42.18	89298
2004-12-10	41.83	42.57	41.81	42.42	86359
2004-12-13	42.72	43.29	42.52	43.15	166434
2004-12-14	43.30	43.41	42.64	43.20	105212
2004-12-15	43.63	44.20	43.62	43.99	164508
2004-12-16	44.24	44.35	43.75	44.14	149405
2004-12-17	43.76	43.99	43.30	43.75	164508
2004-12-20	44.31	44.51	44.00	44.09	124369
2004-12-21	43.84	43.93	43.55	43.81	92137
2004-12-22	43.87	44.15	43.71	43.89	144844
2004-12-23	44.22	44.59	44.07	44.35	96901
2004-12-27	44.69	44.99	44.49	44.82	104097
2004-12-28	45.05	45.14	44.62	44.95	107645
2004-12-29	44.46	44.54	44.27	44.37	130552
2004-12-30	44.71	45.19	44.53	44.94	84028
2004-12-31	45.37	45.37	44.87	45.07	80581
2005-01-03	45.35	45.35	44.41	44.46	89704
2005-01-04	44.68	44.68	43.90	44.07	135823
2005-01-05	44.30	44.58	44.08	44.37	155994
2005-01-06	43.90	43.99	43.69	43.81	123558
2005-01-07	44.40	44.49	43.74	44.05	130856
2005-01-10	44.88	45.07	44.75	44.81	176874
2005-01-11	44.76	44.76	44.16	44.21	186301
2005-01-12	44.18	44.65	44.10	44.45	99232
2005-01-13	44.31	44.31	43.40	43.84	203025
2005-01-14	44.01	44.29	43.94	44.07	133390
2005-01-18	43.63	43.88	43.34	43.88	189240
2005-01-19	44.19	44.31	43.64	43.68	115247
2005-01-20	43.47	43.83	43.31	43.38	136127
2005-01-21	43.38	43.80	43.26	43.56	120518
2005-01-24	43.18	43.31	42.92	43.11	115450
2005-01-25	43.36	43.64	42.88	43.15	262930
2005-01-26	43.10	43.14	42.75	43.05	140993
2005-01-27	43.30	43.50	43.01	43.30	127410
2005-01-28	43.28	43.36	42.93	43.22	123761
2005-01-31	43.57	43.85	43.41	43.56	86967
2005-02-01	43.62	44.92	43.62	44.75	190558
2005-02-02	44.50	44.72	44.34	44.45	70445
2005-02-03	44.56	44.79	44.37	44.67	104199
2005-02-04	44.56	44.98	44.43	44.69	99333
2005-02-07	44.35	44.44	43.67	43.90	156805
2005-02-08	43.89	44.35	43.74	44.25	398246
2005-02-09	44.25	44.26	43.81	43.93	135620
2005-02-10	43.61	44.40	43.49	44.08	153865
2005-02-11	44.42	45.37	44.39	45.19	117578
2005-02-14	45.45	45.67	45.18	45.38	162785
2005-02-15	45.86	46.10	45.76	45.98	141195
2005-02-16	45.33	45.78	45.06	45.43	136229
2005-02-17	45.68	45.88	45.48	45.60	146871
2005-02-18	45.88	46.37	45.76	46.13	201302
2005-02-22	45.74	45.97	45.43	45.45	268809
2005-02-23	44.16	44.35	43.92	44.09	337329
2005-02-24	43.89	43.89	43.13	43.82	185389
2005-02-25	43.36	43.75	43.21	43.74	226845
2005-02-28	43.50	43.58	43.15	43.36	188125
2005-03-01	43.61	44.20	43.61	43.89	127512
2005-03-02	43.01	43.25	42.88	43.11	265058
2005-03-03	43.00	43.26	42.92	43.16	178293
2005-03-04	43.74	44.35	43.71	44.09	164610
2005-03-07	43.28	43.35	42.76	43.21	221574
2005-03-08	43.32	43.41	42.92	43.02	207485
2005-03-09	43.47	43.67	43.19	43.21	147682
2005-03-10	43.30	43.51	42.99	43.24	150723
2005-03-11	43.62	43.94	43.42	43.44	123660
2005-03-14	43.07	43.21	42.85	42.97	131769
2005-03-15	43.86	43.86	43.21	43.23	144135
2005-03-16	43.22	43.41	42.74	42.89	182956
2005-03-17	42.40	42.42	41.98	42.18	231102
2005-03-18	41.81	41.95	41.37	41.79	402605
2005-03-21	41.24	41.59	40.95	41.37	246712
2005-03-22	41.15	41.56	39.96	40.79	269619
2005-03-23	40.47	40.87	40.35	40.50	234346
2005-03-24	40.99	41.24	40.76	40.76	174442
2005-03-28	40.84	41.46	40.82	40.86	129539
2005-03-29	40.81	41.19	40.63	40.74	181638
2005-03-30	40.60	40.88	40.51	40.79	174340
2005-03-31	40.94	41.10	40.65	40.88	413147
2005-04-01	41.67	41.83	40.80	40.88	149000
2005-04-04	40.61	41.04	40.40	40.94	126498
2005-04-05	41.12	41.16	40.88	41.10	179814
2005-04-06	41.22	41.45	41.00	41.23	142918
2005-04-07	41.28	41.58	41.19	41.35	332666
2005-04-08	41.39	41.60	41.04	41.42	122849
2005-04-11	42.05	42.05	41.58	41.80	119605
2005-04-12	41.59	41.81	41.15	41.68	142412
2005-04-13	42.18	42.44	41.98	42.04	174543
2005-04-14	42.61	42.83	42.32	42.34	185085
2005-04-15	41.92	42.16	41.49	41.67	174138
2005-04-18	41.54	41.77	41.41	41.63	126903
2005-04-19	42.13	42.52	42.13	42.43	218534
2005-04-20	42.17	42.19	41.59	41.64	141702
2005-04-21	42.03	42.27	41.77	42.13	218331
2005-04-22	42.19	42.40	41.97	42.20	117173
2005-04-25	42.03	42.32	41.98	42.28	159947
2005-04-26	41.47	41.68	41.18	41.41	207891
2005-04-27	40.74	41.07	40.48	40.89	338241
2005-04-28	40.20	40.70	40.12	40.26	423080
2005-04-29	40.97	41.08	40.55	40.94	296581
2005-05-02	41.14	42.01	40.65	40.93	148797
2005-05-03	40.51	41.18	40.43	40.94	149811
2005-05-04	41.03	41.63	40.86	41.44	151027
2005-05-05	41.66	41.96	41.44	41.56	203127
2005-05-06	41.64	41.64	41.25	41.36	121430
2005-05-09	41.19	41.62	41.04	41.54	161366
2005-05-10	40.81	40.82	40.35	40.47	227251
2005-05-11	40.04	40.30	39.83	40.25	323949
2005-05-12	40.19	40.31	39.87	39.95	147378
2005-05-13	39.63	39.94	39.36	39.46	197248
2005-05-16	39.21	39.71	39.13	39.56	229987
2005-05-17	39.17	39.86	39.16	39.54	288371
2005-05-18	39.70	40.21	39.62	40.03	313813
2005-05-19	40.20	40.20	39.96	39.98	192687
2005-05-20	39.49	39.74	39.31	39.60	273167
2005-05-23	39.60	40.05	39.53	39.86	329118
2005-05-24	39.90	39.92	39.72	39.81	156703
2005-05-25	39.95	40.18	39.85	39.87	310873
2005-05-26	37.93	38.43	37.84	38.30	576338
2005-05-27	37.98	38.13	37.72	37.98	315536
2005-05-31	37.91	37.93	37.73	37.77	229379
2005-06-01	37.67	38.23	37.67	37.97	203836
2005-06-02	38.29	38.29	38.02	38.22	201302
2005-06-03	37.62	37.76	37.29	37.43	329422
2005-06-06	37.55	37.85	37.34	37.70	224514
2005-06-07	37.98	38.36	37.87	38.20	190862
2005-06-08	38.30	38.37	37.54	37.78	204444
2005-06-09	37.63	37.94	37.38	37.91	152649
2005-06-10	38.33	38.39	37.90	38.16	154879
2005-06-13	38.01	38.27	37.89	38.21	248638
2005-06-14	38.48	38.56	38.29	38.43	209208
2005-06-15	38.67	38.67	38.23	38.58	243164
2005-06-16	38.55	38.77	38.21	38.65	313610
2005-06-17	39.20	39.28	38.98	39.15	295264
2005-06-20	38.48	38.94	38.36	38.87	169779
2005-06-21	39.07	39.60	39.02	39.47	189747
2005-06-22	39.89	40.18	39.78	40.15	259787
2005-06-23	40.84	40.95	40.33	40.36	371386
2005-06-24	40.41	40.45	40.17	40.21	162886
2005-06-27	39.90	40.04	39.80	39.82	123558
2005-06-28	40.02	40.30	39.85	40.30	110280
2005-06-29	39.81	39.96	39.60	39.86	331652
2005-06-30	39.68	39.83	39.39	39.40	289182
2005-07-01	39.79	39.90	39.43	39.58	164610
2005-07-05	38.97	39.29	38.77	39.12	217520
2005-07-06	39.11	39.31	38.92	39.09	181436
2005-07-07	37.79	38.48	37.76	38.33	542078
2005-07-08	38.34	38.87	38.23	38.71	176367
2005-07-11	38.83	39.29	38.82	39.14	200593
2005-07-12	39.69	40.00	39.56	39.81	219851
2005-07-13	39.96	40.13	39.78	40.08	242455
2005-07-14	40.60	40.74	40.25	40.35	258470
2005-07-15	40.05	40.40	40.00	40.27	207688
2005-07-18	39.70	39.78	39.46	39.49	176266
2005-07-19	39.12	39.41	38.72	39.25	282391
2005-07-20	38.66	39.47	38.53	39.30	295061
2005-07-21	39.33	39.70	38.90	39.45	267288
2005-07-22	39.25	39.31	38.92	39.13	179003
2005-07-25	38.94	39.07	38.81	38.95	181030
2005-07-26	38.82	39.13	38.70	39.02	253199
2005-07-27	39.25	39.50	39.03	39.47	198160
2005-07-28	39.66	39.85	39.45	39.85	191166
2005-07-29	39.09	39.54	38.87	38.98	369663
2005-08-01	39.55	39.63	39.36	39.56	186402
2005-08-02	39.85	39.90	39.71	39.78	170286
2005-08-03	39.51	39.98	39.47	39.75	201910
2005-08-04	39.05	39.81	38.88	39.47	338849
2005-08-05	40.94	40.98	40.38	40.68	371994
2005-08-08	41.47	41.56	41.07	41.17	258166
2005-08-09	41.31	41.82	41.12	41.56	849505
2005-08-10	42.08	42.23	41.56	41.82	391354
2005-08-11	41.82	42.04	41.76	41.96	184172
2005-08-12	41.57	41.84	41.50	41.70	199275
2005-08-15	41.53	41.82	41.42	41.73	169678
2005-08-16	41.20	41.50	41.10	41.26	285128
2005-08-17	40.57	40.64	40.44	40.54	176570
2005-08-18	40.03	40.03	39.69	39.81	280465
2005-08-19	39.68	39.99	39.55	39.91	224615
2005-08-22	40.37	40.45	39.88	40.04	196031
2005-08-23	39.92	40.00	39.76	39.85	229481
2005-08-24	39.86	39.88	39.49	39.61	158224
2005-08-25	39.89	40.00	39.62	39.86	215797
2005-08-26	39.76	39.76	39.40	39.47	97002
2005-08-29	38.72	39.66	38.72	39.49	121430
2005-08-30	39.39	39.48	39.06	39.29	105820
2005-08-31	39.32	39.77	39.15	39.76	107645
2005-09-01	39.96	40.53	39.95	40.39	182855
2005-09-02	40.74	40.92	40.45	40.75	138154
2005-09-06	41.68	41.83	41.50	41.73	262626
2005-09-07	41.77	41.88	41.53	41.76	164711
2005-09-08	41.66	41.76	41.48	41.59	116058
2005-09-09	41.52	41.95	41.44	41.78	103894
2005-09-12	41.32	41.48	41.22	41.30	113929
2005-09-13	41.62	41.68	41.26	41.43	123254
2005-09-14	41.43	41.47	41.00	41.08	99029
2005-09-15	40.40	40.81	40.20	40.65	205357
2005-09-16	40.64	40.72	40.28	40.64	277424
2005-09-19	41.01	41.01	40.55	40.78	175658
2005-09-20	40.94	41.37	40.57	40.71	123052
2005-09-21	40.72	40.80	40.31	40.36	129235
2005-09-22	40.05	40.23	39.81	40.23	158325
2005-09-23	40.25	40.41	40.09	40.23	104604
2005-09-26	40.36	40.48	40.20	40.29	113422
2005-09-27	39.98	40.30	39.86	40.07	130451
2005-09-28	40.34	40.50	40.14	40.33	148088
2005-09-29	40.31	40.79	40.16	40.58	200086
2005-09-30	40.39	40.49	40.06	40.23	187619
2005-10-03	40.63	41.09	40.63	40.85	225223
2005-10-04	40.75	41.12	40.50	40.56	160758
2005-10-05	40.50	40.53	39.98	40.10	269518
2005-10-06	40.05	40.18	39.77	39.82	306414
2005-10-07	39.57	39.65	39.33	39.41	344424
2005-10-10	39.56	39.65	39.31	39.42	157210
2005-10-11	39.61	39.62	39.18	39.30	197146
2005-10-12	39.21	39.22	38.52	38.61	245192
2005-10-13	38.17	38.28	37.93	38.13	396827
2005-10-14	38.26	38.92	38.12	38.84	476294
2005-10-17	37.97	37.98	37.71	37.89	543699
2005-10-18	37.55	37.56	37.00	37.07	619923
2005-10-19	36.93	37.54	36.66	37.33	438588
2005-10-20	37.83	37.89	37.22	37.40	416187
2005-10-21	37.85	38.00	37.54	37.77	310772
2005-10-24	38.01	38.48	37.99	38.48	220662
2005-10-25	38.99	39.24	38.49	38.80	394800
2005-10-26	38.45	39.12	38.43	38.72	270937
2005-10-27	38.58	38.60	38.23	38.31	197045
2005-10-28	38.47	38.62	38.08	38.49	195727
2005-10-31	39.02	39.21	38.89	39.09	154474
2005-11-01	39.49	39.54	39.03	39.12	138357
2005-11-02	39.49	40.26	39.49	40.21	377467
2005-11-03	40.82	41.11	40.65	40.74	335707
2005-11-04	40.67	40.67	39.93	40.30	393077
2005-11-07	40.47	40.79	40.36	40.70	134607
2005-11-08	39.99	40.39	39.85	40.21	218432
2005-11-09	40.00	40.23	39.78	40.00	216506
2005-11-10	40.54	40.91	40.38	40.73	186909
2005-11-11	40.72	41.11	40.72	40.98	136229
2005-11-14	40.89	41.18	40.89	41.11	129032
2005-11-15	41.15	41.48	41.01	41.14	222689
2005-11-16	40.81	40.81	40.33	40.46	182855
2005-11-17	40.80	41.15	40.77	41.13	131971
2005-11-18	41.52	41.62	41.25	41.54	156906
2005-11-21	41.56	41.62	41.13	41.42	161569
2005-11-22	40.86	41.58	40.61	41.44	188429
2005-11-23	41.47	42.05	41.39	41.89	121734
2005-11-25	41.31	41.31	40.78	41.00	615767
2005-11-28	41.15	41.36	40.79	41.29	302258
2005-11-29	40.34	40.65	40.04	40.37	360236
2005-11-30	40.65	40.80	40.17	40.22	319286
2005-12-01	40.86	41.12	40.83	41.04	302055
2005-12-02	41.11	41.14	40.74	41.04	183767
2005-12-05	40.91	41.24	40.81	41.10	195221
2005-12-06	41.27	41.70	41.21	41.45	196133
2005-12-07	41.07	41.33	41.03	41.18	228568
2005-12-08	41.34	41.65	41.19	41.35	352735
2005-12-09	41.40	41.77	41.32	41.64	161265
2005-12-12	41.91	42.07	41.71	41.80	120822
2005-12-13	41.75	42.10	41.55	41.89	122646
2005-12-14	41.95	42.27	41.88	42.16	127816
2005-12-15	41.85	41.85	41.46	41.68	159440
2005-12-16	41.86	42.11	41.80	41.90	109368
2005-12-19	41.93	42.02	41.52	41.71	138965
2005-12-20	41.80	41.96	41.68	41.87	131769
2005-12-21	42.13	42.23	41.88	41.98	158731
2005-12-22	42.13	42.17	41.93	42.06	131566
2005-12-23	42.07	42.24	42.00	42.14	67100
2005-12-27	42.27	42.27	41.83	41.87	111902
2005-12-28	41.95	42.01	41.55	41.69	118592
2005-12-29	41.49	41.81	41.49	41.63	77845
2005-12-30	41.60	41.65	41.34	41.52	118592
2006-01-03	42.18	43.13	42.03	42.99	407977
2006-01-04	43.23	43.62	43.23	43.50	275296
2006-01-05	43.35	43.40	43.03	43.15	187619
2006-01-06	43.60	44.04	43.50	43.93	226338
2006-01-09	43.25	43.90	43.09	43.79	227453
2006-01-10	43.13	43.28	43.04	43.19	177685
2006-01-11	43.31	43.73	43.27	43.64	194815
2006-01-12	43.62	43.84	43.40	43.50	206776
2006-01-13	43.46	43.52	43.23	43.39	118794
2006-01-17	42.44	42.54	42.23	42.47	227555
2006-01-18	41.89	42.03	41.69	41.90	284824
2006-01-19	42.23	42.41	42.00	42.14	351925
2006-01-20	42.33	42.37	41.40	41.47	190558
2006-01-23	41.91	42.11	41.68	42.11	430783
2006-01-24	41.33	41.70	41.24	41.53	464841
2006-01-25	41.72	41.72	41.29	41.53	229481
2006-01-26	42.30	42.61	42.25	42.37	195423
2006-01-27	43.07	43.13	42.72	42.83	202214
2006-01-30	42.29	42.31	41.88	42.11	214276
2006-01-31	42.03	42.47	41.97	42.16	176874
2006-02-01	43.21	43.52	42.97	43.09	254010
2006-02-02	43.14	43.33	42.83	43.00	260396
2006-02-03	42.48	42.93	42.37	42.79	162278
2006-02-06	43.13	43.16	42.62	42.75	126498
2006-02-07	42.85	42.96	42.58	42.61	183260
2006-02-08	42.85	43.01	42.52	42.90	171198
2006-02-09	43.41	43.94	43.37	43.64	231001
2006-02-10	44.46	44.59	44.08	44.43	267187
2006-02-13	44.82	45.06	44.57	44.82	362973
2006-02-14	44.82	45.34	44.66	45.28	223703
2006-02-15	44.54	44.87	44.41	44.75	237184
2006-02-16	44.72	45.10	44.56	45.09	235968
2006-02-17	44.81	45.08	44.79	44.96	183159
2006-02-21	44.43	44.54	44.27	44.46	266781
2006-02-22	45.58	45.93	45.55	45.85	336214
2006-02-23	46.17	46.37	45.94	46.02	322834
2006-02-24	46.27	46.47	46.14	46.17	236677
2006-02-27	46.21	46.42	46.12	46.26	236474
2006-02-28	46.48	46.51	45.99	46.24	301650
2006-03-01	45.38	45.73	45.33	45.49	266781
2006-03-02	45.26	45.33	44.85	45.32	187720
2006-03-03	44.90	45.54	44.90	45.34	189747
2006-03-06	45.30	45.35	44.84	45.05	207485
2006-03-07	44.40	44.79	44.38	44.63	218534
2006-03-08	44.28	44.66	44.11	44.49	207992
2006-03-09	44.36	44.46	44.07	44.07	121024
2006-03-10	44.77	45.20	44.65	45.15	264045
2006-03-13	45.40	45.69	45.36	45.46	213668
2006-03-14	46.01	46.45	45.98	46.36	375035
2006-03-15	46.19	46.30	45.82	46.28	922181
2006-03-16	46.11	46.61	46.10	46.46	174644
2006-03-17	46.96	46.98	46.64	46.94	233130
2006-03-20	47.29	47.36	46.92	47.12	274789
2006-03-21	46.50	46.78	46.29	46.37	264146
2006-03-22	46.60	47.13	46.60	47.08	231711
2006-03-23	46.96	47.15	46.61	46.84	229481
2006-03-24	46.80	47.06	46.64	46.95	140790
2006-03-27	46.49	46.55	46.21	46.39	161163
2006-03-28	46.15	46.22	45.60	45.73	281377
2006-03-29	45.48	46.06	45.47	45.86	433520
2006-03-30	46.54	47.05	46.41	46.58	386185
2006-03-31	46.43	46.43	46.02	46.17	216810
2006-04-03	45.60	46.35	45.50	46.00	209512
2006-04-04	46.24	46.86	46.24	46.78	184679
2006-04-05	46.82	47.22	46.66	47.07	277728
2006-04-06	47.33	47.65	47.18	47.57	399564
2006-04-07	48.03	48.18	47.42	47.95	452170
2006-04-10	47.97	47.99	47.52	47.61	169576
2006-04-11	47.18	47.26	46.71	46.88	337227
2006-04-12	47.00	47.43	47.00	47.23	328713
2006-04-13	46.98	47.33	46.87	47.18	128424
2006-04-17	47.57	47.75	47.26	47.26	157109
2006-04-18	47.21	47.76	47.07	47.73	183564
2006-04-19	47.54	48.17	47.50	48.11	219953
2006-04-20	47.61	47.82	47.44	47.69	178699
2006-04-21	47.86	48.15	47.57	47.90	198464
2006-04-24	47.80	47.96	47.50	47.86	198971
2006-04-25	48.28	48.34	47.81	48.03	195930
2006-04-26	48.32	48.45	48.13	48.26	169678
2006-04-27	48.09	48.86	47.82	48.75	286243
2006-04-28	49.03	49.62	48.93	49.18	204242
2006-05-01	49.55	49.77	49.04	49.19	205762
2006-05-02	50.00	50.34	49.92	50.33	218939
2006-05-03	49.39	49.45	49.12	49.43	259483
2006-05-04	49.08	49.35	49.01	49.23	198667
2006-05-05	49.85	50.27	49.68	50.27	310164
2006-05-08	50.09	50.12	49.63	49.84	327699
2006-05-09	49.70	49.85	49.48	49.75	189038
2006-05-10	49.39	49.47	49.03	49.37	229379
2006-05-11	48.89	48.89	48.46	48.53	311380
2006-05-12	48.18	48.41	47.56	47.82	361452
2006-05-15	47.15	47.56	46.99	47.30	309758
2006-05-16	47.74	47.86	47.32	47.65	279249
2006-05-17	46.88	47.05	45.42	45.64	567621
2006-05-18	45.88	46.13	45.42	45.65	284215
2006-05-19	45.71	45.82	45.10	45.67	371690
2006-05-22	44.74	44.86	43.81	44.54	382637
2006-05-23	45.19	45.63	45.09	45.19	462509
2006-05-24	44.68	44.70	43.83	44.46	541469
2006-05-25	44.47	44.87	44.16	44.73	415478
2006-05-26	44.72	45.10	44.28	45.04	420850
2006-05-30	44.67	44.68	43.85	44.01	636242
2006-05-31	44.88	45.81	44.86	45.73	423688
2006-06-01	45.71	46.61	45.41	46.56	481160
2006-06-02	46.56	46.72	46.30	46.71	329524
2006-06-05	46.27	46.27	45.41	45.44	347566
2006-06-06	44.91	45.06	44.40	45.04	398449
2006-06-07	45.01	45.64	44.77	45.07	313509
2006-06-08	44.43	44.59	43.66	44.46	428857
2006-06-09	44.51	44.85	44.33	44.37	301143
2006-06-12	44.10	44.22	43.61	43.68	269315
2006-06-13	43.38	43.68	42.62	42.92	514102
2006-06-14	43.30	43.72	42.69	43.13	283709
2006-06-15	43.62	44.30	43.53	44.18	334389
2006-06-16	44.24	44.33	43.92	44.20	179510
2006-06-19	44.47	44.49	43.72	43.80	188936
2006-06-20	43.84	44.24	43.56	43.88	195626
2006-06-21	43.88	44.44	43.72	44.33	249550
2006-06-22	43.95	44.01	43.63	43.85	284621
2006-06-23	43.12	43.50	42.92	43.31	289790
2006-06-26	43.00	43.62	43.00	43.54	250969
2006-06-27	43.15	43.16	42.70	42.71	188733
2006-06-28	43.11	43.30	42.89	43.21	299420
2006-06-29	43.66	44.95	43.57	44.91	412842
2006-06-30	45.26	45.38	44.99	45.17	294453
2006-07-03	45.59	45.71	45.23	45.60	171097
2006-07-05	45.18	45.54	44.98	45.41	207080
2006-07-06	45.72	45.97	45.58	45.69	418113
2006-07-07	46.22	46.37	45.92	45.93	348478
2006-07-10	45.39	45.55	45.16	45.33	384461
2006-07-11	44.80	45.06	44.33	44.99	357297
2006-07-12	44.36	44.46	43.82	43.85	324861
2006-07-13	43.28	43.50	43.06	43.12	399666
2006-07-14	43.08	43.08	42.67	43.02	443048
2006-07-17	42.52	43.16	42.32	42.65	431594
2006-07-18	43.09	43.11	42.54	42.97	250260
2006-07-19	43.05	44.59	43.05	44.46	281580
2006-07-20	45.18	45.18	44.57	44.64	579987
2006-07-21	44.60	44.60	43.87	44.13	389225
2006-07-24	44.22	45.22	44.22	45.11	231204
2006-07-25	44.53	44.97	44.40	44.91	347667
2006-07-26	44.86	45.58	44.72	45.30	249449
2006-07-27	46.59	46.77	45.88	45.91	307326
2006-07-28	46.50	47.16	46.50	46.91	227352
2006-07-31	46.71	46.93	46.57	46.67	227656
2006-08-01	46.46	46.66	45.64	46.59	286648
2006-08-02	46.56	47.06	46.35	46.96	347363
2006-08-03	46.26	46.86	46.20	46.78	357398
2006-08-04	48.08	48.48	47.56	47.77	424600
2006-08-07	48.27	48.34	47.67	47.87	306414
2006-08-08	48.26	49.23	47.83	47.88	309049
2006-08-09	48.85	48.97	48.27	48.29	239718
2006-08-10	48.03	48.16	47.74	48.15	225426
2006-08-11	47.79	47.94	47.58	47.75	164204
2006-08-14	48.27	48.78	48.24	48.25	250564
2006-08-15	49.33	50.32	49.25	49.55	457543
2006-08-16	49.19	49.33	48.81	49.13	279249
2006-08-17	49.10	49.35	48.79	48.97	266680
2006-08-18	48.63	48.87	48.38	48.84	198971
2006-08-21	49.03	49.10	48.83	48.95	221169
2006-08-22	48.44	48.82	48.38	48.67	193295
2006-08-23	48.66	48.80	48.13	48.49	187923
2006-08-24	48.50	48.53	48.15	48.42	219243
2006-08-25	48.82	48.92	48.60	48.80	226440
2006-08-28	48.88	49.31	48.83	49.19	159035
2006-08-29	49.73	49.97	49.38	49.90	309150
2006-08-30	50.08	50.33	49.92	50.16	287560
2006-08-31	49.83	49.95	49.52	49.92	317462
2006-09-01	50.36	51.06	50.25	50.72	279756
2006-09-05	50.63	50.73	50.40	50.59	148595
2006-09-06	49.60	49.77	49.48	49.67	276005
2006-09-07	49.02	49.24	48.81	49.03	228264
2006-09-08	48.90	48.99	48.70	48.95	269721
2006-09-11	48.99	49.39	48.79	49.32	238907
2006-09-12	50.00	50.53	49.83	50.53	445785
2006-09-13	50.23	50.61	50.18	50.55	190153
2006-09-14	50.56	50.79	50.37	50.66	174036
2006-09-15	50.66	50.95	50.48	50.80	166231
2006-09-18	49.88	50.30	49.79	50.24	264856
2006-09-19	49.82	49.82	49.30	49.42	494337
2006-09-20	50.04	50.49	50.04	50.32	227656
2006-09-21	50.53	50.53	50.15	50.23	194815
2006-09-22	49.94	49.97	49.62	49.87	238400
2006-09-25	50.02	50.30	49.48	50.21	369257
2006-09-26	50.03	50.32	49.95	50.32	230089
2006-09-27	50.32	50.34	49.80	50.05	561539
2006-09-28	50.11	50.12	49.80	50.08	323138
2006-09-29	50.05	50.28	49.88	50.09	301345
2006-10-02	50.66	51.19	50.52	50.89	249043
2006-10-03	50.56	51.02	50.33	50.79	510960
2006-10-04	51.67	51.97	51.39	51.93	539341
2006-10-05	51.49	51.57	50.89	51.35	662292
2006-10-06	51.77	52.07	51.58	51.96	488863
2006-10-09	52.21	52.40	51.89	52.31	523224
2006-10-10	51.66	52.36	51.48	52.29	568431
2006-10-11	52.18	52.69	52.11	52.30	392874
2006-10-12	52.53	53.52	52.41	53.35	558093
2006-10-13	53.16	53.62	53.00	53.53	317563
2006-10-16	53.57	53.71	53.41	53.61	311177
2006-10-17	52.42	52.73	52.20	52.56	465854
2006-10-18	53.01	53.19	52.83	53.16	514609
2006-10-19	53.16	53.44	53.06	53.33	252692
2006-10-20	53.29	53.45	52.75	53.29	184983
2006-10-23	53.19	53.61	53.10	53.55	229278
2006-10-24	53.22	53.38	53.13	53.31	560728
2006-10-25	53.09	53.36	52.95	53.34	555356
2006-10-26	53.09	53.76	52.83	53.65	571067
2006-10-27	53.44	53.57	53.00	53.23	484707
2006-10-30	53.20	53.51	53.10	53.36	287966
2006-10-31	53.59	53.81	53.36	53.58	284215
2006-11-01	53.82	54.13	53.24	53.30	476598
2006-11-02	52.84	53.22	52.64	53.02	308542
2006-11-03	53.06	53.07	52.54	52.76	313813
2006-11-06	53.17	53.43	52.93	53.34	232927
2006-11-07	53.89	54.47	53.89	54.01	304792
2006-11-08	53.76	54.26	53.61	54.18	407369
2006-11-09	53.92	54.16	53.73	53.93	610091
2006-11-10	53.94	53.94	53.62	53.82	187112
2006-11-13	53.28	53.55	53.25	53.37	775512
2006-11-14	53.01	53.12	52.40	53.10	1169603
2006-11-15	52.83	53.37	52.79	53.19	623876
2006-11-16	53.10	53.16	52.83	53.03	477207
2006-11-17	52.82	53.41	52.71	53.32	260700
2006-11-20	53.05	53.37	53.00	53.20	150318
2006-11-21	53.47	53.60	53.13	53.38	179206
2006-11-22	53.31	53.40	53.10	53.28	236069
2006-11-24	52.81	53.21	52.78	53.03	130856
2006-11-27	53.43	53.49	52.63	52.82	354560
2006-11-28	52.29	52.54	52.10	52.44	361858
2006-11-29	53.52	53.73	53.12	53.31	523529
2006-11-30	53.50	53.56	53.08	53.33	217317
2006-12-01	53.11	53.27	52.64	53.17	251172
2006-12-04	52.59	53.30	52.55	53.20	267592
2006-12-05	53.03	53.27	52.88	53.26	378481
2006-12-06	53.23	53.85	53.18	53.61	276107
2006-12-07	55.30	55.48	54.97	55.04	713580
2006-12-08	56.04	60.69	56.03	57.47	6802532
2006-12-11	55.99	56.66	55.79	56.30	1426857
2006-12-12	55.79	56.21	55.50	55.85	971037
2006-12-13	56.31	56.35	55.88	56.34	608874
2006-12-14	55.76	56.53	55.67	56.46	833997
2006-12-15	56.51	56.58	56.06	56.41	397233
2006-12-18	55.99	56.10	55.80	55.87	481869
2006-12-19	55.68	56.38	55.60	56.23	383955
2006-12-20	57.00	57.05	56.09	56.09	369764
2006-12-21	55.88	56.58	55.77	56.53	729697
2006-12-22	57.02	57.03	56.26	56.53	262322
2006-12-26	56.86	56.92	56.37	56.85	225629
2006-12-27	56.94	57.30	56.73	57.18	228670
2006-12-28	57.63	57.78	57.28	57.60	311887
2006-12-29	57.41	57.62	57.22	57.36	619416
2007-01-03	58.62	58.92	58.26	58.63	901605
2007-01-04	58.65	58.91	58.45	58.71	1019893
2007-01-05	57.70	57.78	57.22	57.47	734765
2007-01-08	58.08	58.16	57.52	58.16	820212
2007-01-09	58.90	59.55	58.66	59.02	910322
2007-01-10	58.22	58.23	57.90	58.16	487647
2007-01-11	57.54	58.99	57.54	58.81	895219
2007-01-12	58.79	59.37	58.74	59.18	691179
2007-01-16	59.39	59.47	58.62	58.93	504574
2007-01-17	58.45	58.92	58.26	58.63	572993
2007-01-18	58.63	58.72	58.14	58.35	367737
2007-01-19	58.35	58.71	58.27	58.60	462307
2007-01-22	59.01	59.01	58.23	58.35	339153
2007-01-23	58.63	59.01	58.50	58.75	329524
2007-01-24	59.24	59.57	58.98	59.40	327801
2007-01-25	59.71	59.75	58.63	58.73	995972
2007-01-26	58.68	58.69	57.90	58.32	620328
2007-01-29	58.33	58.61	58.21	58.42	332261
2007-01-30	58.90	58.92	58.54	58.85	514507
2007-01-31	57.69	58.40	57.42	58.20	721486
2007-02-01	58.83	59.09	58.47	59.01	641614
2007-02-02	59.10	59.43	58.97	59.32	307934
2007-02-05	58.63	58.87	58.42	58.71	438284
2007-02-06	59.80	60.18	59.50	59.74	505486
2007-02-07	59.33	59.96	59.14	59.76	545727
2007-02-08	59.69	59.81	59.22	59.58	400274
2007-02-09	60.02	60.08	59.38	59.51	347059
2007-02-12	59.36	59.50	59.13	59.33	232065
2007-02-13	59.52	60.14	59.52	60.14	220233
2007-02-14	60.34	61.03	60.25	60.93	270078
2007-02-15	60.61	60.92	60.40	60.77	283303
2007-02-16	60.35	60.67	60.24	60.60	267288
2007-02-20	60.30	61.21	60.09	61.13	579581
2007-02-21	60.79	60.95	60.44	60.84	308339
2007-02-22	60.72	61.13	60.62	61.01	434128
2007-02-23	61.46	61.70	61.15	61.62	601475
2007-02-26	61.81	61.84	61.22	61.36	459636
2007-02-27	59.66	60.05	57.84	58.36	908193
2007-02-28	57.97	58.29	57.44	57.77	681956
2007-03-01	56.18	56.91	53.54	56.62	1115558
2007-03-02	55.39	55.72	55.03	55.04	1046247
2007-03-05	54.26	54.75	53.97	53.97	808555
2007-03-06	55.32	56.47	55.02	56.33	674354
2007-03-07	54.92	55.46	54.76	55.07	567823
2007-03-08	55.67	56.13	55.61	55.83	409295
2007-03-09	56.15	56.55	55.99	56.33	332970
2007-03-12	55.94	56.08	55.54	55.96	335605
2007-03-13	54.95	55.10	53.47	53.55	743786
2007-03-14	51.99	53.19	51.54	53.01	1858958
2007-03-15	52.61	53.38	52.41	53.09	848694
2007-03-16	52.83	53.03	52.53	52.78	543395
2007-03-19	53.00	53.27	51.97	52.63	1545753
2007-03-20	54.36	54.75	53.90	54.46	1773613
2007-03-21	55.57	56.73	55.15	56.63	1189571
2007-03-22	57.46	57.59	57.13	57.23	674962
2007-03-23	58.83	59.17	57.89	58.63	868460
2007-03-26	58.13	58.21	57.45	58.05	837747
2007-03-27	56.37	56.71	56.10	56.62	521907
2007-03-28	56.26	56.34	55.75	55.90	354256
2007-03-29	56.29	56.63	56.14	56.46	286040
2007-03-30	55.73	56.33	55.62	56.18	560525
2007-04-02	56.90	57.02	56.38	56.81	352837
2007-04-03	56.91	57.43	56.58	57.14	415275
2007-04-04	56.27	57.05	56.27	57.05	395814
2007-04-05	57.30	57.40	56.95	57.40	339761
2007-04-09	58.06	58.21	57.06	57.12	294352
2007-04-10	57.37	57.65	57.19	57.57	204546
2007-04-11	57.36	57.40	56.97	57.10	226237
2007-04-12	56.64	58.00	56.46	57.81	324557
2007-04-13	58.06	59.19	57.92	59.18	761828
2007-04-16	59.31	59.75	59.19	59.56	465956
2007-04-17	59.34	59.59	59.10	59.43	321314
2007-04-18	59.18	59.38	58.82	59.10	550795
2007-04-19	58.03	58.68	58.01	58.36	384208
2007-04-20	60.12	60.17	59.14	59.19	594684
2007-04-23	57.75	58.28	57.43	57.49	828219
2007-04-24	56.25	56.69	55.93	56.09	994958
2007-04-25	57.85	57.94	56.95	57.79	1911565
2007-04-26	56.99	57.08	56.28	56.41	753922
2007-04-27	58.10	58.61	57.30	57.38	1049592
2007-04-30	57.57	57.68	57.15	57.26	770342
2007-05-01	57.20	57.33	56.53	56.85	532854
2007-05-02	56.41	57.03	56.36	56.90	525758
2007-05-03	56.76	59.06	56.65	58.34	1263869
2007-05-04	58.14	58.17	57.33	57.66	943872
2007-05-07	57.64	57.98	57.59	57.69	232927
2007-05-08	57.50	57.53	57.04	57.17	471429
2007-05-09	56.57	56.92	56.43	56.89	494945
2007-05-10	55.87	56.04	55.14	55.20	544713
2007-05-11	56.05	56.41	55.76	56.27	653473
2007-05-14	56.21	56.41	55.76	56.04	562755
2007-05-15	55.78	56.35	55.74	55.95	1183996
2007-05-16	56.13	56.14	55.48	55.91	884171
2007-05-17	55.58	55.97	55.21	55.78	425310
2007-05-18	56.82	57.22	56.58	57.07	610070
2007-05-21	56.35	56.52	56.08	56.30	474242
2007-05-22	56.19	56.27	55.76	55.92	438385
2007-05-23	56.77	56.93	56.26	56.28	326078
2007-05-24	56.38	56.90	55.56	55.72	540760
2007-05-25	56.58	56.64	56.23	56.58	386590
2007-05-29	56.30	57.43	56.22	57.14	489877
2007-05-30	56.35	57.22	56.35	56.82	303981
2007-05-31	56.88	56.88	55.81	56.46	292527
2007-06-01	56.54	57.20	56.42	57.02	299521
2007-06-04	57.57	57.80	57.49	57.80	418620
2007-06-05	58.22	58.46	57.71	57.91	393178
2007-06-06	57.82	57.82	57.02	57.50	601678
2007-06-07	56.75	57.07	56.08	56.08	558295
2007-06-08	55.55	56.62	55.40	56.54	477207
2007-06-11	57.02	57.45	56.84	57.18	326686
2007-06-12	57.18	57.56	56.75	56.82	230697
2007-06-13	57.16	57.63	56.79	57.57	946508
2007-06-14	57.47	57.72	57.39	57.70	615362
2007-06-15	58.20	58.49	57.91	58.33	284520
2007-06-18	58.87	59.03	58.08	58.42	219750
2007-06-19	58.74	58.80	58.42	58.71	159136
2007-06-20	58.44	58.60	57.86	57.93	279958
2007-06-21	57.36	57.68	56.90	57.42	408484
2007-06-22	56.93	57.01	56.21	56.27	372399
2007-06-25	56.34	56.93	55.83	56.04	594684
2007-06-26	56.19	56.21	55.67	55.82	361554
2007-06-27	54.85	55.83	54.75	55.75	271951
2007-06-28	55.22	55.45	54.87	55.12	475281
2007-06-29	54.97	55.41	54.75	55.04	663913
2007-07-02	55.03	55.61	54.99	55.61	623732
2007-07-03	55.61	55.71	55.39	55.55	436764
2007-07-05	56.75	56.93	56.14	56.60	374021
2007-07-06	56.74	57.12	56.61	57.02	126397
2007-07-09	57.36	57.40	57.18	57.34	392368
2007-07-10	56.68	57.04	56.37	56.42	443758
2007-07-11	56.62	56.95	56.41	56.82	437473
2007-07-12	57.57	58.28	57.39	58.16	374123
2007-07-13	58.31	58.49	58.00	58.45	366115
2007-07-16	59.07	59.13	58.41	58.44	521704
2007-07-17	59.00	59.47	58.94	58.94	512480
2007-07-18	59.00	59.64	58.67	59.29	643641
2007-07-19	58.86	59.01	58.57	58.77	362567
2007-07-20	58.79	58.80	57.71	57.84	709526
2007-07-23	59.35	59.87	59.25	59.54	644047
2007-07-24	60.70	60.72	58.88	59.08	1038138
2007-07-25	59.29	59.38	57.46	58.13	1100982
2007-07-26	55.83	56.26	54.85	55.31	1369892
2007-07-27	55.00	55.47	54.17	54.19	754834
2007-07-30	54.22	55.27	54.06	55.13	734562
2007-07-31	55.90	56.20	55.10	55.24	686618
2007-08-01	54.94	55.17	53.93	55.05	728379
2007-08-02	54.88	55.91	54.71	55.38	602387
2007-08-03	54.99	55.10	53.96	53.97	504169
2007-08-06	54.86	55.94	54.30	55.94	871703
2007-08-07	55.07	56.27	54.91	55.82	755848
2007-08-08	56.80	57.57	56.44	56.97	533259
2007-08-09	53.77	54.70	53.05	53.53	987052
2007-08-10	51.20	52.17	50.37	51.64	1519298
2007-08-13	53.18	53.21	51.82	51.93	497073
2007-08-14	51.90	51.97	49.91	50.27	832071
2007-08-15	48.73	50.00	48.55	48.74	683375
2007-08-16	48.04	48.47	46.28	48.25	1072803
2007-08-17	50.25	50.89	48.63	49.97	818793
2007-08-20	49.99	50.24	49.23	49.72	628640
2007-08-21	48.86	49.51	48.68	49.08	935459
2007-08-22	49.36	50.16	49.34	50.16	489775
2007-08-23	50.32	50.32	49.33	49.85	616781
2007-08-24	48.86	48.91	47.56	48.01	1827638
2007-08-27	48.29	48.49	47.98	48.28	617490
2007-08-28	47.15	47.51	45.97	45.98	1069154
2007-08-29	47.68	48.50	47.21	48.44	801460
2007-08-30	46.56	47.76	46.44	47.08	963029
2007-08-31	48.69	49.18	48.32	48.93	1966705
2007-09-04	50.73	50.91	50.36	50.78	712972
2007-09-05	49.51	49.82	49.11	49.45	764666
2007-09-06	48.32	48.85	47.43	48.53	1919268
2007-09-07	46.87	47.36	46.52	47.01	1033070
2007-09-10	48.05	48.14	46.24	46.81	1008743
2007-09-11	48.16	48.82	48.06	48.76	820516
2007-09-12	48.43	49.01	48.22	48.69	647087
2007-09-13	48.81	49.35	48.69	49.23	380508
2007-09-14	46.82	47.76	46.75	47.50	1229406
2007-09-17	46.09	46.57	45.56	46.47	1960623
2007-09-18	47.85	49.49	47.22	49.45	1469530
2007-09-19	50.32	50.89	49.96	50.07	1031853
2007-09-20	49.83	50.09	49.45	49.85	994857
2007-09-21	50.71	50.73	50.42	50.66	722297
2007-09-24	49.58	49.72	48.70	48.71	879305
2007-09-25	46.86	47.83	46.82	47.83	882143
2007-09-26	48.17	48.33	47.21	47.68	783823
2007-09-27	48.59	48.78	47.91	48.57	638776
2007-09-28	47.87	48.14	47.11	47.97	589819
2007-10-01	48.32	49.25	48.31	48.90	754226
2007-10-02	50.61	50.79	49.82	50.22	845958
2007-10-03	51.30	51.70	51.13	51.32	1702457
2007-10-04	52.88	52.98	51.59	52.61	1153892
2007-10-05	53.06	53.44	52.94	53.31	558701
2007-10-08	53.77	54.05	53.18	53.57	541165
2007-10-09	53.23	53.79	53.12	53.75	948028
2007-10-10	52.83	52.97	52.52	52.69	516737
2007-10-11	52.06	52.49	51.62	51.89	600360
2007-10-12	51.60	52.26	51.51	52.04	515663
2007-10-15	51.39	51.55	50.07	50.83	828219
2007-10-16	49.51	49.53	48.96	49.05	839166
2007-10-17	50.41	50.45	49.30	49.87	760916
2007-10-18	48.89	49.58	48.55	48.74	704356
2007-10-19	47.58	47.94	47.14	47.22	1158456
2007-10-22	46.52	47.29	46.40	46.99	825381
2007-10-23	48.69	48.69	47.50	48.18	714695
2007-10-24	47.83	47.98	46.76	47.59	1141019
2007-10-25	47.51	47.59	46.54	46.66	1255760
2007-10-26	48.24	48.51	47.47	48.34	1257483
2007-10-29	48.64	48.71	48.00	48.58	897652
2007-10-30	48.62	49.14	48.51	48.68	775512
2007-10-31	49.53	50.17	48.99	50.17	1513010
2007-11-01	47.00	47.24	46.26	46.60	1564100
2007-11-02	44.60	45.27	43.40	44.23	2719006
2007-11-05	42.21	43.16	42.11	42.71	2550008
2007-11-06	43.13	43.64	42.84	43.59	1723749
2007-11-07	42.29	42.97	41.37	41.44	1657453
2007-11-08	41.39	41.44	39.66	40.78	2047612
2007-11-09	37.77	40.20	37.63	39.32	4058882
2007-11-12	40.58	42.33	40.46	40.93	3029858
2007-11-13	43.21	44.13	42.72	44.04	1949766
2007-11-14	43.78	44.06	42.78	43.29	1670833
2007-11-15	42.48	43.55	41.97	42.42	1331172
2007-11-16	42.04	42.13	40.94	41.48	1514737
2007-11-19	40.39	40.45	39.42	39.90	1722385
2007-11-20	41.22	42.30	40.85	41.70	1661792
2007-11-21	40.61	40.74	39.34	39.92	1710567
2007-11-23	41.06	41.76	41.01	41.50	598171
2007-11-26	40.78	41.10	39.71	39.84	1256098
2007-11-27	42.31	43.36	41.99	43.28	2348871
2007-11-28	44.40	45.89	44.38	45.78	1589349
2007-11-29	43.51	44.32	43.09	43.99	1200882
2007-11-30	46.37	46.47	45.20	45.74	1698031
2007-12-03	46.19	46.25	45.38	45.70	830753
2007-12-04	43.37	44.03	43.22	43.69	1237515
2007-12-05	43.93	44.69	43.70	44.64	1070227
2007-12-06	43.88	44.94	43.83	44.85	1211465
2007-12-07	45.03	45.63	44.99	45.39	797066
2007-12-10	45.70	46.40	45.54	46.27	898691
2007-12-11	45.58	45.68	43.57	43.61	1344701
2007-12-12	45.18	45.68	43.91	44.40	1599907
2007-12-13	42.76	42.99	41.93	42.66	1907409
2007-12-14	42.49	42.79	41.92	42.01	1057459
2007-12-17	41.27	41.62	40.80	40.80	1163800
2007-12-18	41.49	41.52	40.13	40.72	1271471
2007-12-19	39.60	39.79	39.07	39.36	1599885
2007-12-20	39.49	39.79	39.11	39.66	1362218
2007-12-21	40.06	40.06	39.43	39.96	811191
2007-12-24	39.54	40.45	39.54	40.37	460667
2007-12-26	40.60	40.60	40.24	40.55	490384
2007-12-27	40.45	40.46	39.89	40.03	873995
2007-12-28	40.03	40.03	39.58	39.71	870160
2007-12-31	39.75	40.03	39.48	39.83	1023347
2008-01-02	40.55	40.81	39.29	39.36	889690
2008-01-03	39.45	39.93	39.16	39.49	772876
2008-01-04	38.89	38.89	37.55	37.68	1216082
2008-01-07	37.05	37.16	36.56	36.97	1669508
2008-01-08	36.68	37.82	36.46	36.55	2144283
2008-01-09	35.63	36.19	35.19	36.19	1494525
2008-01-10	34.90	36.71	34.79	36.16	2549295
2008-01-11	36.42	36.66	35.90	36.15	1739211
2008-01-14	37.54	37.59	37.12	37.57	1222574
2008-01-15	37.02	37.04	35.94	36.05	1210067
2008-01-16	36.41	37.03	36.01	36.35	1291267
2008-01-17	37.38	37.54	35.63	35.72	1546321
2008-01-18	35.31	35.78	34.02	34.38	2553320
2008-01-22	33.55	36.27	33.30	35.53	2594889
2008-01-23	34.62	37.29	34.30	37.21	2634119
2008-01-24	38.85	39.07	38.02	38.66	1880418
2008-01-25	39.24	39.34	37.59	37.81	1085701
2008-01-28	37.69	39.15	37.32	38.70	1446825
2008-01-29	38.72	39.00	38.18	38.87	1455983
2008-01-30	38.11	38.95	37.45	37.84	1315512
2008-01-31	35.15	37.60	35.02	37.26	2905187
2008-02-01	37.52	37.71	36.45	37.71	1943030
2008-02-04	37.89	37.89	37.24	37.34	1274871
2008-02-05	36.10	36.50	35.24	35.35	2592144
2008-02-06	35.58	35.84	34.96	35.02	1871629
2008-02-07	34.62	35.11	34.14	34.79	1908689
2008-02-08	33.88	34.19	33.55	33.93	1664250
2008-02-11	33.58	33.59	32.78	33.30	1302330
2008-02-12	35.23	35.49	34.83	35.14	1324854
2008-02-13	35.64	35.73	34.78	35.64	1368520
2008-02-14	34.95	34.95	34.17	34.18	1397188
2008-02-15	33.56	33.76	33.05	33.66	1654723
2008-02-19	37.57	37.69	36.63	36.91	2652191
2008-02-20	37.11	38.35	37.02	38.26	2309491
2008-02-21	37.91	38.03	36.99	36.99	1445188
2008-02-22	38.05	38.26	37.14	38.25	1925765
2008-02-25	38.98	40.03	38.58	40.03	2661244
2008-02-26	40.28	41.01	40.10	40.83	2336843
2008-02-27	39.56	41.02	39.47	40.45	1470433
2008-02-28	39.72	40.06	39.28	39.49	1059729
2008-02-29	37.90	37.99	36.99	37.07	1949064
2008-03-03	36.58	36.77	36.04	36.55	1789455
2008-03-04	35.81	36.55	35.68	36.50	2140595
2008-03-05	34.90	35.58	34.64	35.02	2023467
2008-03-06	34.58	34.61	33.57	33.59	1312269
2008-03-07	33.15	34.31	32.89	33.79	2019618
2008-03-10	34.28	34.36	32.94	33.06	1578809
2008-03-11	35.01	35.80	34.40	35.80	1646002
2008-03-12	36.60	37.14	36.22	36.29	1509942
2008-03-13	35.42	36.72	35.05	36.55	1810894
2008-03-14	36.65	36.65	33.94	34.46	2080968
2008-03-17	31.50	32.44	30.89	31.84	2736783
2008-03-18	33.14	33.59	32.40	33.55	2269779
2008-03-19	33.78	34.09	32.34	32.34	1661487
2008-03-20	33.19	34.77	32.85	34.69	2506879
2008-03-24	34.83	36.28	34.83	35.85	1725867
2008-03-25	36.91	37.02	35.80	36.57	1583040
2008-03-26	36.01	36.03	35.04	35.57	1467929
2008-03-27	36.75	36.75	35.30	35.37	1124345
2008-03-28	35.91	36.10	34.97	35.07	737907
2008-03-31	35.23	36.00	34.94	35.71	1205317
2008-04-01	37.77	38.26	37.37	38.24	1490946
2008-04-02	39.40	39.76	38.83	39.35	1757418
2008-04-03	38.11	38.87	37.87	38.82	1108009
2008-04-04	38.64	38.77	37.92	38.63	941524
2008-04-07	38.90	38.94	38.00	38.32	993557
2008-04-08	36.60	37.35	36.57	37.18	1125499
2008-04-09	37.07	37.07	36.55	36.68	788377
2008-04-10	35.70	36.86	35.42	36.08	1154348
2008-04-11	34.95	35.55	34.75	34.89	1432934
2008-04-14	34.99	35.15	34.70	34.80	1337007
2008-04-15	35.47	35.47	34.79	35.23	1103125
2008-04-16	36.96	37.81	36.74	37.79	1525005
2008-04-17	38.03	38.36	37.11	38.20	908461
2008-04-18	39.20	39.44	38.64	38.92	1197692
2008-04-21	37.60	37.88	37.27	37.63	999311
2008-04-22	36.55	36.64	36.11	36.46	1465170
2008-04-23	35.14	35.79	34.90	35.62	1618050
2008-04-24	35.06	36.32	34.80	36.15	1575516
2008-04-25	36.99	37.35	36.43	37.34	881352
2008-04-28	37.31	37.56	37.09	37.34	745049
2008-04-29	35.92	36.12	35.68	35.99	1227312
2008-04-30	35.53	36.29	35.53	35.91	859546
2008-05-01	35.72	37.09	35.60	37.07	1235931
2008-05-02	37.63	37.65	37.01	37.34	823711
2008-05-05	37.79	37.79	36.69	36.95	613471
2008-05-06	36.48	37.49	36.37	37.39	721195
2008-05-07	36.94	37.02	35.94	35.94	974334
2008-05-08	35.76	36.08	35.50	35.70	941868
2008-05-09	34.64	35.09	34.51	34.66	1488463
2008-05-12	34.46	34.84	34.18	34.76	1052923
2008-05-13	33.95	34.04	33.47	33.85	1243274
2008-05-14	33.18	33.42	32.74	32.86	1549732
2008-05-15	32.00	32.83	31.92	32.78	1717926
2008-05-16	32.20	32.23	31.81	32.08	1324149
2008-05-19	31.58	32.17	31.57	31.74	1453477
2008-05-20	31.81	32.08	31.47	31.64	1149307
2008-05-21	31.12	31.21	30.44	30.49	1873620
2008-05-22	30.54	31.23	30.36	30.78	1256632
2008-05-23	30.75	30.76	30.30	30.42	1100867
2008-05-27	30.40	30.91	30.32	30.83	1037703
2008-05-28	30.21	30.58	29.99	30.47	987614
2008-05-29	29.36	29.99	29.24	29.68	1745548
2008-05-30	29.88	29.94	29.26	29.53	1329151
2008-06-02	28.40	28.68	28.22	28.48	1850301
2008-06-03	27.86	28.26	27.62	27.83	2501902
2008-06-04	26.74	27.62	26.59	27.08	2693360
2008-06-05	28.15	28.56	27.85	28.56	2027874
2008-06-06	26.78	26.88	26.01	26.08	3945400
2008-06-09	25.49	25.52	24.63	24.89	3450363
2008-06-10	24.91	25.43	24.86	25.01	1839407
2008-06-11	24.23	24.39	23.68	23.70	2887975
2008-06-12	23.28	24.45	23.25	23.95	2258912
2008-06-13	24.33	24.76	24.07	24.73	1947540
2008-06-16	25.92	25.99	25.50	25.62	2228701
2008-06-17	27.36	27.38	26.14	26.21	3193557
2008-06-18	25.36	25.60	25.24	25.35	1928385
2008-06-19	24.95	25.34	24.62	25.23	2255058
2008-06-20	24.00	24.41	23.69	23.93	1840963
2008-06-23	24.03	24.04	23.23	23.40	1828780
2008-06-24	24.01	24.61	23.84	24.37	1636369
2008-06-25	25.88	26.39	25.32	25.46	3466848
2008-06-26	24.37	24.50	23.83	23.87	4417276
2008-06-27	23.42	23.98	23.26	23.27	2050984
2008-06-30	22.99	23.29	22.73	22.84	2199365
2008-07-01	21.90	22.69	21.82	22.66	2944364
2008-07-02	22.70	23.03	22.11	22.15	1625273
2008-07-03	22.98	23.16	22.37	22.77	1321324
2008-07-07	22.29	22.41	21.44	21.75	1466594
2008-07-08	22.01	22.56	21.38	22.53	2411034
2008-07-09	23.44	23.45	21.88	21.96	2088566
2008-07-10	22.20	22.63	21.94	22.31	2689354
2008-07-11	21.67	21.75	20.95	21.39	2865798
2008-07-14	22.25	22.27	20.66	20.74	2196138
2008-07-15	20.24	21.50	19.99	20.48	2997226
2008-07-16	19.53	22.34	19.53	22.23	3575526
2008-07-17	23.45	23.76	22.79	23.45	3763164
2008-07-18	25.06	25.41	24.66	25.19	2863916
2008-07-21	25.97	26.09	24.81	25.12	1741350
2008-07-22	24.17	26.00	24.01	25.95	1280890
2008-07-23	26.84	27.90	26.70	27.46	2157543
2008-07-24	28.12	28.17	25.85	26.23	2172714
2008-07-25	27.80	28.33	27.34	27.82	2500216
2008-07-28	27.58	27.65	25.74	25.95	1455037
2008-07-29	24.74	26.71	24.66	26.49	1675920
2008-07-30	26.28	26.91	25.95	26.62	1527812
2008-07-31	26.32	27.04	26.22	26.83	1568618
2008-08-01	27.24	27.24	26.28	26.91	727222
2008-08-04	26.85	27.06	26.14	26.81	731272
2008-08-05	28.47	29.12	28.19	29.12	1805493
2008-08-06	28.55	29.20	27.93	28.69	764211
2008-08-07	28.70	29.27	27.76	28.13	1209411
2008-08-08	27.52	28.61	27.44	28.29	1076438
2008-08-11	28.33	29.10	28.21	28.72	655620
2008-08-12	28.72	28.74	27.58	27.85	1590746
2008-08-13	26.61	26.69	25.75	26.49	1356679
2008-08-14	25.10	26.11	25.01	25.90	2797978
2008-08-15	25.37	25.92	25.33	25.92	717617
2008-08-18	25.16	25.35	24.75	24.98	749069
2008-08-19	24.10	24.25	23.73	23.97	1730405
2008-08-20	22.80	23.35	22.57	23.30	1522913
2008-08-21	23.14	23.64	23.03	23.30	860333
2008-08-22	24.08	24.30	23.62	24.30	834388
2008-08-25	23.43	24.08	23.33	23.50	542677
2008-08-26	23.35	23.92	23.18	23.65	659294
2008-08-27	24.02	24.31	23.91	24.27	627494
2008-08-28	25.22	25.73	25.14	25.73	987771
2008-08-29	25.61	25.86	25.25	25.35	827692
2008-09-02	25.88	26.06	25.11	25.41	781315
2008-09-03	24.77	25.20	24.53	24.91	1034763
2008-09-04	24.08	24.22	22.70	22.81	1619418
2008-09-05	22.34	23.17	22.18	23.15	1524161
2008-09-08	25.19	25.95	24.49	25.27	3610246
2008-09-09	26.02	26.61	24.50	24.57	2729390
2008-09-10	24.95	25.04	23.85	24.30	1425085
2008-09-11	22.82	24.21	22.65	24.12	1670969
2008-09-12	24.17	25.06	23.98	24.84	1270008
2008-09-15	21.65	22.77	20.96	21.19	4683841
2008-09-16	20.18	22.98	19.95	22.85	5395926
2008-09-17	23.40	24.29	21.94	22.30	5289556
2008-09-18	22.29	28.50	20.57	27.56	8256293
2008-09-19	29.75	32.06	27.62	32.06	4741065
2008-09-22	29.29	29.29	25.91	25.91	2840368
2008-09-23	26.17	26.63	25.06	25.93	1538498
2008-09-24	26.58	26.66	24.76	26.14	1272892
2008-09-25	25.45	29.30	25.33	28.61	2838476
2008-09-26	25.92	30.78	25.78	29.42	2948022
2008-09-29	24.29	25.09	21.81	24.66	2756102
2008-09-30	23.69	24.65	23.10	24.37	2593625
2008-10-01	24.61	26.09	23.98	25.55	2495263
2008-10-02	24.59	25.06	23.68	23.68	1717703
2008-10-03	25.52	26.95	23.74	24.38	1876442
2008-10-06	22.45	23.23	20.85	23.03	1860192
2008-10-07	21.08	21.16	17.04	17.97	4442216
2008-10-08	17.95	19.73	16.74	17.81	3325666
2008-10-09	18.65	18.67	14.98	15.78	2278947
2008-10-10	13.72	15.58	12.96	15.00	4158267
2008-10-13	15.29	16.18	14.20	15.54	2558220
2008-10-14	17.66	18.19	16.71	17.36	3056181
2008-10-15	17.00	17.38	16.25	17.06	1834295
2008-10-16	15.11	15.77	13.99	15.69	2078838
2008-10-17	14.50	15.86	14.40	14.96	1352899
2008-10-20	16.07	16.58	15.92	16.58	951628
2008-10-21	16.03	16.47	15.76	15.76	818463
2008-10-22	14.99	15.10	14.12	14.58	1789161
2008-10-23	13.49	14.20	13.02	13.74	1520334
2008-10-24	11.20	12.82	11.20	12.43	1778051
2008-10-27	11.92	12.18	11.44	11.62	1059487
2008-10-28	11.64	12.29	10.58	12.17	2107726
2008-10-29	11.88	12.83	11.69	12.04	1461425
2008-10-30	13.31	13.97	13.15	13.43	1516714
2008-10-31	11.20	11.98	10.30	10.59	7393962
2008-11-03	10.75	11.36	10.70	11.36	2799470
2008-11-04	11.77	12.80	11.61	12.51	2930205
2008-11-05	12.53	12.90	11.64	11.64	1880575
2008-11-06	12.19	12.33	11.15	11.42	1460744
2008-11-07	11.90	12.73	11.77	12.28	1250743
2008-11-10	12.03	12.16	10.85	11.30	1102596
2008-11-11	10.95	11.31	10.75	11.20	871532
2008-11-12	10.40	10.40	9.52	9.66	1740441
2008-11-13	9.39	10.60	8.93	10.29	1459198
2008-11-14	9.49	9.73	9.11	9.17	1868909
2008-11-17	9.08	9.62	8.96	9.11	991829
2008-11-18	8.32	9.03	8.24	8.81	1464063
2008-11-19	8.41	8.61	7.28	7.40	1688744
2008-11-20	7.40	7.86	7.03	7.27	2043925
2008-11-21	8.10	8.29	7.42	8.07	2147918
2008-11-24	8.72	9.27	8.57	9.14	2027726
2008-11-25	9.68	10.30	9.47	10.23	1846632
2008-11-26	9.82	10.16	9.53	10.00	1534600
2008-11-28	9.70	11.10	9.66	11.10	522759
2008-12-01	9.60	9.65	8.88	8.88	981154
2008-12-02	9.09	9.47	8.78	9.47	831943
2008-12-03	8.37	9.46	8.27	9.46	1411312
2008-12-04	8.63	8.82	8.24	8.34	1037589
2008-12-05	8.35	8.88	7.92	8.87	1732438
2008-12-08	9.08	9.62	9.02	9.62	1713327
2008-12-09	9.55	9.82	8.89	8.89	1243384
2008-12-10	9.15	9.22	8.88	9.07	846177
2008-12-11	9.29	9.67	9.11	9.60	1224524
2008-12-12	8.49	9.05	8.46	9.05	1139777
2008-12-15	9.03	9.07	8.60	8.85	905321
2008-12-16	8.67	9.77	8.67	9.68	1797423
2008-12-17	8.84	9.27	8.56	9.27	1696725
2008-12-18	8.57	8.62	8.29	8.34	1518371
2008-12-19	8.30	8.72	8.26	8.72	939825
2008-12-22	8.47	8.60	8.39	8.52	1003626
2008-12-23	8.57	8.65	8.26	8.37	1365902
2008-12-24	8.30	8.51	8.25	8.48	333751
2008-12-26	8.22	8.56	8.22	8.47	407348
2008-12-29	8.50	8.77	8.46	8.64	715904
2008-12-30	8.58	8.68	8.42	8.64	841072
2008-12-31	8.77	9.67	8.52	9.67	927280
2009-01-02	8.95	9.42	8.88	9.29	1151531
2009-01-05	9.23	9.66	9.22	9.65	626873
2009-01-06	9.43	10.05	8.98	9.96	1468482
2009-01-07	10.26	10.48	10.13	10.34	791907
2009-01-08	10.63	10.87	10.54	10.82	980989
2009-01-09	10.93	10.94	10.50	10.61	1054618
2009-01-12	11.04	11.22	10.62	10.73	1049233
2009-01-13	9.58	9.74	9.39	9.56	1136772
2009-01-14	8.41	8.53	8.04	8.17	1948631
2009-01-15	7.92	8.29	7.41	8.29	1911044
2009-01-16	7.79	8.11	5.63	7.15	17373706
2009-01-20	4.28	4.78	3.96	4.10	15569245
2009-01-21	3.67	4.39	3.15	4.09	17854036
2009-01-22	3.53	3.65	3.20	3.34	8664412
2009-01-23	2.71	3.18	2.71	3.03	15357362
2009-01-26	4.76	5.13	4.69	5.03	18560312
2009-01-27	5.33	5.51	5.04	5.14	7683380
2009-01-28	6.23	6.34	5.99	6.33	7876111
2009-01-29	5.73	5.81	5.46	5.56	4066135
2009-01-30	6.26	6.27	5.60	5.63	7645665
2009-02-02	5.29	5.51	5.23	5.34	3428421
2009-02-03	5.42	5.48	5.16	5.40	2590703
2009-02-04	5.62	5.83	5.39	5.45	3122598
2009-02-05	5.73	6.05	5.50	6.02	4273542
2009-02-06	6.33	6.46	6.06	6.21	5097944
2009-02-09	7.02	7.08	6.76	6.90	9699828
2009-02-10	6.95	7.00	6.05	6.13	7644146
2009-02-11	6.43	6.52	6.01	6.20	4320245
2009-02-12	5.93	6.41	5.75	6.17	4026200
2009-02-13	5.72	5.89	5.54	5.75	4114573
2009-02-17	5.49	5.52	5.33	5.38	2379535
2009-02-18	5.46	5.50	5.11	5.25	3850827
2009-02-19	5.83	5.92	5.37	5.44	3257006
2009-02-20	5.38	5.67	5.18	5.46	3822711
2009-02-23	5.99	6.00	5.19	5.29	3767518
2009-02-24	5.52	6.18	5.46	6.13	3912586
2009-02-25	5.92	6.17	5.72	5.85	5997383
2009-02-26	6.40	6.45	5.81	6.01	8282500
2009-02-27	5.26	5.46	5.05	5.07	4006898
2009-03-02	4.97	5.11	4.63	4.80	4117142
2009-03-03	4.70	4.81	4.39	4.65	2656702
2009-03-04	4.94	5.01	4.65	4.92	2914661
2009-03-05	4.09	4.21	3.41	3.49	7227766
2009-03-06	3.75	3.79	3.21	3.46	4621303
2009-03-09	3.14	3.40	3.08	3.29	5443892
2009-03-10	3.87	4.04	3.56	3.91	11462695
2009-03-11	4.00	4.07	3.73	3.95	5521789
2009-03-12	3.75	4.53	3.50	4.34	7869388
2009-03-13	4.54	4.56	4.14	4.36	5297279
2009-03-16	4.91	5.67	4.83	5.24	13465531
2009-03-17	5.04	5.31	4.99	5.31	5422491
2009-03-18	5.23	6.26	5.17	6.11	9074981
2009-03-19	6.65	6.89	6.16	6.27	8027528
2009-03-20	6.16	6.18	5.54	5.54	4985753
2009-03-23	6.75	7.23	6.63	7.20	5930977
2009-03-24	6.80	7.12	6.53	6.53	4933396
2009-03-25	6.97	7.18	6.54	7.04	4753111
2009-03-26	7.88	8.12	7.50	8.04	7143319
2009-03-27	8.63	9.96	8.55	9.76	24697962
2009-03-30	8.61	8.63	7.94	8.15	11647656
2009-03-31	8.22	8.74	8.07	8.39	9197820
2009-04-01	8.37	9.19	8.21	9.18	7127447
2009-04-02	9.90	9.99	9.45	9.55	6316061
2009-04-03	10.14	10.75	9.92	10.75	6455146
2009-04-06	10.10	10.38	9.73	10.08	5052950
2009-04-07	9.47	9.54	9.15	9.18	4687697
2009-04-08	9.36	9.45	8.95	9.24	3915943
2009-04-09	10.30	10.75	10.04	10.75	5419513
2009-04-13	10.62	11.42	10.26	11.16	3767226
2009-04-14	11.34	11.69	10.71	10.80	6114775
2009-04-15	11.35	12.12	11.22	12.12	7128662
2009-04-16	12.39	13.32	12.30	13.00	7356017
2009-04-17	13.27	13.73	12.84	13.14	9048251
2009-04-20	11.99	12.09	11.25	11.32	8226326
2009-04-21	11.17	12.15	10.96	12.09	9080693
2009-04-22	11.85	12.56	11.68	11.69	6952405
2009-04-23	12.75	13.13	12.17	13.07	6837988
2009-04-24	13.29	13.97	12.98	13.75	8460351
2009-04-27	13.44	13.87	13.13	13.23	7908502
2009-04-28	12.85	13.61	12.79	13.37	5974980
2009-04-29	14.39	15.49	14.31	15.33	7810052
2009-04-30	16.44	16.77	15.66	15.80	8058369
2009-05-01	16.04	16.48	15.93	16.09	4069761
2009-05-04	16.65	17.95	16.53	17.95	4530109
2009-05-05	17.66	18.17	17.53	17.86	5153686
2009-05-06	17.29	18.47	16.73	18.01	8277575
2009-05-07	17.31	17.43	15.49	15.93	8552534
2009-05-08	16.83	17.64	16.58	17.52	6468395
2009-05-11	16.53	17.24	16.26	16.67	4947017
2009-05-12	16.62	16.64	15.36	16.00	5577082
2009-05-13	14.67	15.04	14.26	14.40	6985893
2009-05-14	15.21	15.80	15.13	15.69	6982378
2009-05-15	16.19	16.43	15.34	15.65	6535568
2009-05-18	16.85	17.33	16.64	17.27	4389766
2009-05-19	17.61	18.12	17.48	17.51	5466427
2009-05-20	17.84	18.24	17.37	17.50	6086931
2009-05-21	17.38	17.95	17.24	17.56	4577780
2009-05-22	18.24	18.25	17.63	17.65	3784602
2009-05-26	17.59	18.40	17.53	18.40	4568487
2009-05-27	18.28	18.61	17.66	17.70	3969601
2009-05-28	18.00	18.64	17.57	18.55	4567298
2009-05-29	18.72	19.07	18.60	19.05	3441198
2009-06-01	20.50	20.87	19.85	20.22	6017063
2009-06-02	17.71	18.23	17.67	18.06	11778127
2009-06-03	17.01	17.17	16.55	16.75	6449824
2009-06-04	17.15	17.63	16.88	17.61	5455712
2009-06-05	17.99	18.82	17.55	18.38	9868545
2009-06-08	17.67	18.32	17.53	18.10	4570232
2009-06-09	18.61	18.95	18.43	18.93	4863499
2009-06-10	19.00	19.03	17.96	18.40	5602304
2009-06-11	19.24	20.05	19.17	19.63	6914359
2009-06-12	19.03	19.13	18.74	19.01	3609044
2009-06-15	18.57	18.60	17.69	17.85	3240207
2009-06-16	18.51	18.53	17.21	17.43	3976074
2009-06-17	17.29	17.80	16.92	17.40	3525632
2009-06-18	17.17	17.64	17.10	17.38	2063315
2009-06-19	17.95	17.99	17.54	17.86	2091848
2009-06-22	17.44	17.49	16.53	16.56	3184162
2009-06-23	16.73	17.03	16.49	16.84	2678858
2009-06-24	17.76	17.84	17.27	17.37	2711447
2009-06-25	17.07	17.80	16.96	17.64	1991984
2009-06-26	17.33	17.86	17.26	17.72	1746436
2009-06-29	17.98	18.26	17.85	18.10	1995075
2009-06-30	18.64	18.65	17.98	18.19	2603093
2009-07-01	18.77	19.06	18.73	18.90	2990741
2009-07-02	18.79	18.80	18.30	18.74	3412888
2009-07-06	18.48	18.94	18.40	18.94	2761853
2009-07-07	18.96	18.97	18.45	18.64	2633511
2009-07-08	18.47	18.53	17.59	18.16	3239600
2009-07-09	18.52	18.84	18.23	18.65	1978510
2009-07-10	18.45	18.61	18.18	18.39	1508974
2009-07-13	18.85	19.24	18.48	19.21	1751671
2009-07-14	19.37	19.47	19.04	19.34	2104310
2009-07-15	20.21	20.55	19.98	20.42	2227201
2009-07-16	20.37	20.76	20.33	20.66	1858483
2009-07-17	20.52	20.58	19.99	20.22	1527148
2009-07-20	20.54	20.61	20.33	20.58	1607293
2009-07-21	20.28	20.32	19.60	19.98	1646363
2009-07-22	19.37	20.00	19.22	19.64	1852133
2009-07-23	19.33	20.78	19.19	20.46	3187547
2009-07-24	20.42	20.78	20.12	20.56	2346909
2009-07-27	19.93	20.15	19.64	19.79	3045120
2009-07-28	19.24	19.73	19.13	19.61	1737324
2009-07-29	19.37	19.37	19.09	19.20	1495765
2009-07-30	20.05	20.21	19.78	19.80	1892599
2009-07-31	20.17	20.28	19.81	20.26	2724495
2009-08-03	21.35	22.10	21.21	21.85	4038187
2009-08-04	21.86	22.27	21.64	21.98	2503273
2009-08-05	23.02	23.04	22.45	22.94	2526793
2009-08-06	23.98	23.98	22.77	23.14	2644418
2009-08-07	23.78	24.26	23.68	23.82	2604549
2009-08-10	23.52	23.72	22.89	23.19	1496862
2009-08-11	22.74	23.09	22.36	22.46	1878864
2009-08-12	22.58	23.40	22.58	23.11	1251553
2009-08-13	23.35	23.72	23.09	23.48	1401972
2009-08-14	23.86	23.86	23.13	23.73	1575818
2009-08-17	22.28	22.41	21.95	22.01	2472107
2009-08-18	22.26	22.69	22.20	22.55	1656992
2009-08-19	22.14	22.75	22.13	22.66	951243
2009-08-20	22.62	22.98	22.56	22.85	1198560
2009-08-21	22.93	23.33	22.78	23.15	2030760
2009-08-24	23.60	23.68	22.77	22.96	1448835
2009-08-25	23.62	23.77	23.25	23.33	1939042
2009-08-26	23.14	23.52	22.98	23.39	1885940
2009-08-27	23.74	24.01	23.31	23.97	1830851
2009-08-28	24.64	24.73	24.16	24.33	1524556
2009-08-31	23.95	24.14	23.36	24.11	1076484
2009-09-01	23.66	24.08	22.91	23.15	2077361
2009-09-02	22.71	23.09	22.65	22.84	1481766
2009-09-03	23.12	23.18	22.57	22.96	1369384
2009-09-04	22.76	23.22	22.61	23.15	896626
2009-09-08	23.49	23.49	23.08	23.37	1379429
2009-09-09	23.79	24.22	23.66	24.07	1165219
2009-09-10	24.12	24.47	23.85	24.46	1386282
2009-09-11	24.54	24.64	24.19	24.23	907370
2009-09-14	23.89	24.62	23.87	24.51	2000624
2009-09-15	24.29	24.47	23.94	24.23	1919991
2009-09-16	24.26	25.34	24.02	25.05	3416040
2009-09-17	24.70	25.04	24.18	24.39	1977794
2009-09-18	24.33	24.36	23.88	24.24	1557032
2009-09-21	23.42	23.88	23.24	23.75	1552746
2009-09-22	23.97	24.13	23.88	23.96	1777130
2009-09-23	24.07	24.35	23.66	23.68	1359476
2009-09-24	23.78	23.88	22.73	23.04	1814251
2009-09-25	22.56	22.74	22.32	22.54	1757595
2009-09-28	22.82	23.27	22.71	23.19	1598702
2009-09-29	23.48	23.61	23.00	23.06	1377854
2009-09-30	23.67	23.73	23.05	23.32	1468617
2009-10-01	23.12	23.20	22.47	22.49	1694767
2009-10-02	22.27	22.76	22.14	22.45	1552209
2009-10-05	22.35	23.06	22.33	22.99	1522575
2009-10-06	23.11	23.47	22.71	23.01	1057118
2009-10-07	23.26	23.43	23.17	23.43	841887
2009-10-08	23.55	23.97	23.31	23.68	1058517
2009-10-09	23.69	23.73	23.46	23.73	604974
2009-10-12	23.22	23.48	23.13	23.34	1148069
2009-10-13	22.73	22.96	22.56	22.84	1480467
2009-10-14	24.02	24.64	23.87	24.52	5940229
2009-10-15	24.36	25.12	24.19	24.81	4234320
2009-10-16	24.19	24.81	23.91	23.98	2239580
2009-10-19	24.40	24.85	24.16	24.54	1270761
2009-10-20	23.78	23.84	23.45	23.49	2162579
2009-10-21	23.66	24.12	23.44	23.47	4077506
2009-10-22	23.56	24.10	23.26	24.04	2466013
2009-10-23	23.79	23.79	22.96	23.07	2400482
2009-10-26	23.13	23.33	22.41	22.56	2171256
2009-10-27	22.20	22.37	21.63	21.76	2324534
2009-10-28	21.37	21.54	20.23	20.27	3439029
2009-10-29	21.53	21.95	21.28	21.83	2694543
2009-10-30	21.87	21.93	20.54	20.62	2345170
2009-11-02	20.93	21.50	20.72	21.24	2422016
2009-11-03	20.66	21.43	20.62	21.43	2836528
2009-11-04	21.99	22.20	21.52	21.59	1924406
2009-11-05	21.98	22.14	21.46	21.72	2285447
2009-11-06	22.12	22.43	21.81	22.22	1940408
2009-11-09	22.76	22.95	22.67	22.86	1816389
2009-11-10	21.62	22.00	21.38	21.71	2953987
2009-11-11	21.68	21.69	20.95	21.28	3253809
2009-11-12	21.43	21.51	21.05	21.17	1984508
2009-11-13	21.13	21.20	20.94	21.19	2848359
2009-11-16	21.36	21.68	21.35	21.53	1769683
2009-11-17	21.19	21.33	20.92	21.12	1974633
2009-11-18	21.16	21.33	20.96	21.06	2144274
2009-11-19	20.71	20.76	20.20	20.48	2119436
2009-11-20	19.80	20.10	19.80	20.00	2658705
2009-11-23	20.64	20.92	20.38	20.50	1788467
2009-11-24	20.94	20.94	20.47	20.59	1687891
2009-11-25	20.90	20.91	20.65	20.81	1149227
2009-11-27	19.23	19.91	19.19	19.36	3183227
2009-11-30	19.34	19.52	18.99	19.47	2701145
2009-12-01	19.58	19.68	19.35	19.41	2645652
2009-12-02	19.19	19.68	19.18	19.64	2697878
2009-12-03	20.16	20.36	19.53	19.57	2108132
2009-12-04	20.21	20.40	19.59	19.84	2226508
2009-12-07	19.19	19.59	19.17	19.26	1959846
2009-12-08	18.56	18.73	18.29	18.32	3435092
2009-12-09	18.23	18.28	17.63	18.06	4097676
2009-12-10	18.67	18.79	18.46	18.63	2446562
2009-12-11	18.67	18.71	18.48	18.52	1330989
2009-12-14	18.78	18.93	18.63	18.86	1753681
2009-12-15	18.21	18.43	18.12	18.14	1686360
2009-12-16	18.64	18.98	18.60	18.84	1812335
2009-12-17	17.90	17.90	17.37	17.37	3169606
2009-12-18	17.09	17.27	16.82	17.18	3894842
2009-12-21	17.31	17.56	17.27	17.49	1939104
2009-12-22	17.32	17.50	17.20	17.47	3678402
2009-12-23	17.46	17.62	17.34	17.49	1272386
2009-12-24	17.64	17.64	17.51	17.59	396803
2009-12-28	17.62	17.64	17.40	17.48	649203
2009-12-29	17.45	17.47	17.27	17.31	845065
2009-12-30	17.06	17.35	17.06	17.32	952483
2009-12-31	17.46	17.55	17.36	17.36	924860
2010-01-04	17.89	18.12	17.84	18.08	2003198
2010-01-05	18.87	19.11	18.75	19.08	2532255
2010-01-06	19.05	19.48	18.94	19.41	1984267
2010-01-07	19.93	20.21	19.81	20.13	3673334
2010-01-08	20.32	20.47	20.08	20.30	2854212
2010-01-11	20.53	20.55	20.17	20.35	2236146
2010-01-12	20.03	20.38	19.90	20.06	2467788
2010-01-13	20.20	20.48	20.03	20.44	1641441
2010-01-14	20.56	20.79	20.44	20.70	1369761
2010-01-15	20.42	20.45	19.90	20.03	1563866
2010-01-19	20.07	20.36	20.05	20.29	2547703
2010-01-20	19.68	19.73	19.21	19.51	2217009
2010-01-21	18.84	19.00	17.97	17.98	4111274
2010-01-22	17.20	17.43	16.80	16.87	4932104
2010-01-25	17.85	17.98	17.63	17.78	3368356
2010-01-26	17.54	17.80	17.32	17.35	1886138
2010-01-27	17.14	17.56	16.89	17.52	3054475
2010-01-28	18.00	18.00	16.88	17.08	3378997
2010-01-29	17.29	17.55	16.78	16.88	2739423
2010-02-01	17.45	17.83	17.41	17.79	2034487
2010-02-02	18.33	18.43	18.21	18.36	2116691
2010-02-03	18.64	18.74	18.46	18.58	1902456
2010-02-04	17.72	17.73	16.79	16.79	5434526
2010-02-05	17.20	17.32	16.24	16.88	4491619
2010-02-08	16.38	16.73	16.17	16.22	3498929
2010-02-09	16.90	17.18	16.36	16.96	2957541
2010-02-10	17.13	17.27	16.89	17.18	2031568
2010-02-11	16.59	16.90	16.39	16.86	2454585
2010-02-12	16.18	16.53	16.03	16.46	3535628
2010-02-16	18.18	18.81	18.06	18.77	6672676
2010-02-17	19.00	19.00	18.76	18.81	3630675
2010-02-18	18.88	19.21	18.85	19.10	3233161
2010-02-19	19.00	19.21	18.89	19.07	1526651
2010-02-22	19.64	19.66	19.34	19.47	3551782
2010-02-23	19.18	19.41	18.70	18.73	3693970
2010-02-24	19.01	19.11	18.84	18.92	2156473
2010-02-25	18.42	18.78	18.28	18.75	2080226
2010-02-26	18.57	18.98	18.45	18.91	1730739
2010-03-01	18.35	18.60	18.29	18.58	3604311
2010-03-02	18.94	19.17	18.84	18.98	2029930
2010-03-03	19.69	19.79	19.32	19.39	4062287
2010-03-04	19.93	19.98	19.66	19.75	4016586
2010-03-05	20.22	20.52	20.19	20.46	2395197
2010-03-08	20.75	20.81	20.36	20.45	1925645
2010-03-09	20.28	20.60	20.24	20.49	1891089
2010-03-10	20.42	20.69	20.24	20.39	2483411
2010-03-11	20.26	20.65	20.20	20.65	1595123
2010-03-12	21.12	21.20	20.92	21.02	2188674
2010-03-15	20.81	20.94	20.56	20.92	1575618
2010-03-16	21.25	21.61	21.20	21.59	1812634
2010-03-17	21.86	21.88	21.54	21.68	1964941
2010-03-18	21.59	21.60	21.15	21.43	2743367
2010-03-19	21.64	21.64	21.17	21.37	1432177
2010-03-22	20.73	21.28	20.68	21.24	1443217
2010-03-23	21.22	21.47	21.10	21.40	1377653
2010-03-24	21.05	21.24	20.92	21.03	1964421
2010-03-25	21.53	21.66	21.19	21.25	2249601
2010-03-26	21.58	21.78	21.36	21.56	1739569
2010-03-29	21.68	21.79	21.42	21.78	1169213
2010-03-30	21.54	21.64	21.17	21.40	1448066
2010-03-31	21.34	21.69	21.32	21.46	1064920
2010-04-01	21.84	21.93	21.64	21.75	2078912
2010-04-05	21.92	22.15	21.77	22.03	1046434
2010-04-06	21.59	22.02	21.57	21.95	1173490
2010-04-07	21.76	21.87	21.55	21.68	1181544
2010-04-08	21.30	21.84	21.21	21.78	1103861
2010-04-09	21.44	21.75	21.42	21.70	1534442
2010-04-12	22.01	22.24	21.92	22.05	1639617
2010-04-13	22.14	22.17	21.91	22.11	1258732
2010-04-14	22.51	23.06	22.49	23.06	3139974
2010-04-15	23.32	23.55	23.23	23.34	2103254
2010-04-16	23.65	23.79	22.34	22.60	5094072
2010-04-19	22.09	22.57	22.01	22.51	2570333
2010-04-20	22.76	22.78	22.51	22.65	1563731
2010-04-21	22.41	22.51	22.10	22.34	1481767
2010-04-22	21.80	22.29	21.65	22.29	1491409
2010-04-23	21.92	22.20	21.82	22.20	1171918
2010-04-26	22.92	22.96	22.38	22.45	1544126
2010-04-27	21.96	22.40	21.18	21.29	3344228
2010-04-28	21.28	21.44	20.81	21.19	2622068
2010-04-29	21.68	22.24	21.57	22.03	2146529
2010-04-30	20.61	20.78	20.11	20.15	4676799
2010-05-03	20.37	20.49	19.93	20.38	2354087
2010-05-04	19.55	20.32	19.14	19.38	4508731
2010-05-05	18.73	19.52	18.65	19.26	2571792
2010-05-06	18.53	18.73	15.98	17.22	6934092
2010-05-07	16.83	17.11	15.98	16.39	7987409
2010-05-10	19.17	19.48	18.68	19.33	8284129
2010-05-11	18.57	19.48	18.49	19.13	5003586
2010-05-12	19.00	19.39	18.89	19.39	4268007
2010-05-13	18.88	19.15	18.72	18.84	2799933
2010-05-14	18.18	18.21	17.53	17.90	3589295
2010-05-17	17.64	17.83	16.95	17.49	3612255
2010-05-18	17.86	17.97	16.82	16.96	3392190
2010-05-19	16.70	16.94	16.44	16.76	3500892
2010-05-20	16.36	16.73	15.90	16.15	4554275
2010-05-21	15.95	17.19	15.88	16.91	6877879
2010-05-24	17.08	17.34	16.72	16.75	3822544
2010-05-25	15.93	16.67	15.73	16.61	3795995
2010-05-26	17.01	17.26	16.61	16.63	3097414
2010-05-27	17.51	17.94	17.27	17.94	2929169
2010-05-28	17.78	17.78	17.22	17.38	2533258
2010-06-01	17.21	17.70	17.16	17.22	2856328
2010-06-02	16.94	17.40	16.76	17.39	2750956
2010-06-03	17.71	17.74	17.17	17.35	2580083
2010-06-04	16.55	16.78	16.18	16.23	3163176
2010-06-07	16.47	16.56	16.00	16.00	2138690
2010-06-08	15.97	16.10	15.48	16.06	2591535
2010-06-09	16.17	16.32	15.74	15.86	2912466
2010-06-10	16.64	16.90	16.53	16.88	2536144
2010-06-11	16.45	16.86	16.43	16.86	1518861
2010-06-14	17.40	17.58	17.15	17.24	2065320
2010-06-15	17.79	18.22	17.65	18.19	2595935
2010-06-16	17.88	18.04	17.67	17.91	1625356
2010-06-17	18.27	18.38	17.97	18.22	2621123
2010-06-18	18.28	18.40	18.10	18.30	1329085
2010-06-21	18.67	18.71	18.05	18.18	1748357
2010-06-22	18.09	18.34	17.71	17.76	1744346
2010-06-23	17.90	17.94	17.49	17.72	1341715
2010-06-24	17.47	17.51	16.90	16.99	1972598
2010-06-25	16.88	17.05	16.53	16.91	1943460
2010-06-28	16.62	17.10	16.48	16.89	1414281
2010-06-29	16.29	16.32	15.63	15.71	3262629
2010-06-30	16.04	16.41	15.63	15.68	2661110
2010-07-01	15.78	15.95	15.15	15.66	3363834
2010-07-02	16.22	16.32	15.71	15.92	2479242
2010-07-06	16.42	16.56	16.04	16.17	3874715
2010-07-07	16.66	17.74	16.58	17.74	4247282
2010-07-08	18.14	18.20	17.82	18.20	2296202
2010-07-09	17.79	18.17	17.73	18.15	1742803
2010-07-12	17.79	18.07	17.69	17.95	1535975
2010-07-13	18.55	18.89	18.50	18.78	2132564
2010-07-14	18.61	18.90	18.49	18.88	1515438
2010-07-15	18.62	18.65	18.08	18.59	2323655
2010-07-16	17.33	17.44	17.07	17.07	3639239
2010-07-19	17.39	17.48	17.01	17.23	1895816
2010-07-20	16.64	17.53	16.59	17.49	2262859
2010-07-21	17.68	17.68	16.93	17.15	2855398
2010-07-22	17.87	18.51	17.80	18.42	4133928
2010-07-23	18.18	18.74	18.00	18.63	3528162
2010-07-26	19.04	19.55	18.96	19.53	3274814
2010-07-27	21.03	21.05	20.62	20.88	6281198
2010-07-28	21.03	21.08	20.66	20.66	3291160
2010-07-29	20.88	21.03	20.36	20.61	2266954
2010-07-30	20.35	20.91	20.33	20.59	2329354
2010-08-02	21.42	21.66	21.23	21.56	2618996
2010-08-03	21.28	21.57	21.04	21.52	1964041
2010-08-04	21.41	21.51	21.04	21.42	2402103
2010-08-05	20.39	20.60	20.13	20.52	3430772
2010-08-06	20.26	20.72	20.22	20.67	2654831
2010-08-09	21.01	21.11	20.90	21.05	1588107
2010-08-10	20.81	21.13	20.61	21.00	1831393
2010-08-11	19.89	19.90	19.17	19.24	7143239
2010-08-12	18.50	19.15	18.45	18.97	2974734
2010-08-13	19.41	19.64	19.37	19.45	3511721
2010-08-16	19.40	19.80	19.31	19.58	2377819
2010-08-17	20.08	20.17	19.85	19.98	2646720
2010-08-18	20.08	20.18	19.92	20.05	1385541
2010-08-19	19.99	20.11	19.35	19.56	1961569
2010-08-20	19.47	19.59	19.27	19.52	2183128
2010-08-23	19.71	19.95	19.44	19.44	2924229
2010-08-24	18.81	18.94	18.52	18.72	2259019
2010-08-25	18.35	18.49	17.96	18.43	2777575
2010-08-26	18.65	18.83	18.21	18.31	1718805
2010-08-27	18.45	18.74	18.01	18.74	1605235
2010-08-30	18.60	18.64	18.21	18.22	955996
2010-08-31	18.17	18.43	18.00	18.28	1983144
2010-09-01	18.80	19.32	18.74	19.21	1507541
2010-09-02	18.90	19.06	18.85	19.05	1125519
2010-09-03	19.60	20.03	19.59	20.01	2562673
2010-09-07	18.95	19.01	18.78	18.87	2485478
2010-09-08	18.70	18.95	18.70	18.78	2175420
2010-09-09	19.70	19.75	19.09	19.27	3333976
2010-09-10	19.41	19.60	19.22	19.38	2190095
2010-09-13	19.64	19.80	19.53	19.70	8267835
2010-09-14	19.70	19.98	19.54	19.82	1491671
2010-09-15	19.53	19.70	19.34	19.67	1625899
2010-09-16	19.56	19.60	19.38	19.53	1230382
2010-09-17	19.02	19.11	18.75	18.92	2393263
2010-09-20	18.97	19.47	18.88	19.39	10055695
2010-09-21	19.43	19.45	18.99	19.17	3312573
2010-09-22	19.10	19.28	18.80	18.93	3048613
2010-09-23	18.80	19.01	18.63	18.74	2598083
2010-09-24	19.29	19.54	19.25	19.54	2035595
2010-09-27	19.47	19.47	19.27	19.33	2255235
2010-09-28	19.23	19.34	18.86	19.31	1806946
2010-09-29	19.05	19.16	18.86	18.94	2802983
2010-09-30	19.16	19.30	18.53	18.60	3841992
2010-10-01	18.82	18.87	18.61	18.84	2880319
2010-10-04	18.84	18.99	18.56	18.74	1272600
2010-10-05	19.15	19.52	19.09	19.44	2828709
2010-10-06	19.28	19.35	19.16	19.21	1807198
2010-10-07	19.41	19.41	18.37	18.47	7476409
2010-10-08	18.64	18.74	18.54	18.69	2270353
2010-10-11	18.82	18.89	18.60	18.65	4820445
2010-10-12	18.50	18.64	18.31	18.58	2029783
2010-10-13	18.29	18.46	18.22	18.33	3123849
2010-10-14	17.94	17.96	17.51	17.66	7248474
2010-10-15	18.17	18.18	17.79	17.98	3428903
2010-10-18	18.07	18.35	17.99	18.29	1423443
2010-10-19	17.96	18.06	17.68	17.81	2955307
2010-10-20	17.91	18.28	17.91	18.17	3181981
2010-10-21	18.06	18.23	17.52	17.64	2798496
2010-10-22	17.55	17.65	17.50	17.65	1535401
2010-10-25	17.56	17.70	17.41	17.45	1923892
2010-10-26	17.27	17.48	17.22	17.35	1588203
2010-10-27	17.51	17.68	17.44	17.67	2025574
2010-10-28	17.81	17.81	17.43	17.53	2054489
2010-10-29	17.52	17.56	17.33	17.41	1300860
2010-11-01	17.46	17.61	17.07	17.29	1576079
2010-11-02	17.37	17.56	17.30	17.49	1487273
2010-11-03	17.58	17.88	17.52	17.87	2953891
2010-11-04	18.48	18.69	18.39	18.69	3521819
2010-11-05	18.34	18.74	18.32	18.62	2553395
2010-11-08	18.27	18.35	18.14	18.30	1605289
2010-11-09	18.75	18.91	18.51	18.62	2787613
2010-11-10	18.81	18.84	18.27	18.61	5246396
2010-11-11	18.08	18.28	18.02	18.23	1815386
2010-11-12	17.88	18.13	17.76	17.90	2958954
2010-11-15	17.97	18.05	17.78	17.78	1368348
2010-11-16	17.57	17.62	17.05	17.24	3364061
2010-11-17	17.22	17.35	17.10	17.14	1457311
2010-11-18	17.65	17.69	17.51	17.51	1309304
2010-11-19	17.22	17.43	17.10	17.42	1490144
2010-11-22	17.03	17.14	16.83	17.06	1773854
2010-11-23	16.71	16.78	16.48	16.52	2008184
2010-11-24	16.62	16.81	16.59	16.73	1479299
2010-11-26	16.10	16.28	16.01	16.09	1773599
2010-11-29	15.92	16.41	15.83	16.29	9560096
2010-11-30	15.78	16.07	15.72	15.92	4001082
2010-12-01	16.51	16.69	16.42	16.65	4274875
2010-12-02	16.46	17.00	16.46	16.95	3704044
2010-12-03	16.82	16.87	16.61	16.84	1608869
2010-12-06	16.45	16.50	16.32	16.47	2178969
2010-12-07	16.61	16.65	16.39	16.41	2096957
2010-12-08	16.58	16.79	16.48	16.74	2894055
2010-12-09	17.22	17.24	17.07	17.22	3221557
2010-12-10	17.15	17.19	17.00	17.15	1640069
2010-12-13	17.18	17.24	17.07	17.09	2810749
2010-12-14	17.05	17.07	16.85	16.90	1503950
2010-12-15	16.41	16.52	16.12	16.17	3349441
2010-12-16	16.20	16.37	16.10	16.37	1719583
2010-12-17	15.96	16.03	15.88	16.02	2478406
2010-12-20	16.16	16.21	16.00	16.01	1649665
2010-12-21	16.45	16.55	16.41	16.45	2410535
2010-12-22	16.40	16.42	16.32	16.39	1474458
2010-12-23	16.45	16.47	16.34	16.41	1326818
2010-12-27	16.20	16.31	16.14	16.30	996044
2010-12-28	16.43	16.43	16.22	16.30	1009969
2010-12-29	16.31	16.37	16.22	16.28	2153689
2010-12-30	16.25	16.35	16.10	16.17	1151678
2010-12-31	16.12	16.32	16.12	16.30	1243155
2011-01-03	16.49	16.62	16.38	16.54	1754082
2011-01-04	16.89	16.91	16.69	16.87	2568175
2011-01-05	17.09	17.27	17.06	17.22	2914150
2011-01-06	17.33	17.35	16.95	17.03	2650160
2011-01-07	17.17	17.23	16.77	17.03	2670167
2011-01-10	17.10	17.17	16.96	17.12	2813547
2011-01-11	17.96	18.04	17.75	17.99	4270594
2011-01-12	18.43	18.88	18.38	18.84	5134577
2011-01-13	19.08	19.21	18.96	19.05	3408419
2011-01-14	19.09	19.54	19.08	19.50	3940980
2011-01-18	19.35	19.50	19.28	19.34	2903932
2011-01-19	19.09	19.16	18.69	18.72	4412658
2011-01-20	18.92	19.16	18.80	19.04	3855687
2011-01-21	19.26	19.35	18.90	19.07	3488816
2011-01-24	18.72	19.11	18.70	19.11	1873470
2011-01-25	18.59	18.78	18.52	18.73	2461171
2011-01-26	18.65	18.76	18.50	18.62	1433302
2011-01-27	18.89	19.00	18.83	18.90	1458989
2011-01-28	18.68	18.80	18.37	18.44	1967105
2011-01-31	18.58	18.69	18.41	18.55	1786082
2011-02-01	18.89	19.21	18.86	19.18	1907388
2011-02-02	19.31	19.41	19.13	19.26	1556604
2011-02-03	19.39	19.44	19.12	19.32	1254187
2011-02-04	19.56	19.62	19.44	19.62	2060140
2011-02-07	19.74	19.92	19.71	19.87	2144729
2011-02-08	19.79	20.06	19.72	20.02	2089008
2011-02-09	20.13	20.27	19.90	20.17	3543363
2011-02-10	19.66	19.99	19.47	19.94	2303866
2011-02-11	19.49	19.99	19.48	19.92	3726255
2011-02-14	19.65	19.84	19.59	19.69	1985021
2011-02-15	20.94	21.01	20.80	20.94	4667199
2011-02-16	20.78	21.09	20.74	21.06	2516757
2011-02-17	21.35	21.40	21.21	21.35	2427577
2011-02-18	21.00	21.19	20.87	21.11	2161733
2011-02-22	20.32	20.70	20.25	20.39	2454245
2011-02-23	20.31	20.53	20.11	20.35	2601138
2011-02-24	20.24	20.30	19.79	20.00	2301814
2011-02-25	19.98	20.20	19.91	20.18	2270522
2011-02-28	20.48	20.78	20.42	20.49	2457967
2011-03-01	20.55	20.65	20.02	20.05	2605621
2011-03-02	20.39	20.61	20.15	20.26	2304312
2011-03-03	20.45	20.60	20.29	20.48	1568516
2011-03-04	20.33	20.36	19.96	20.20	1719134
2011-03-07	20.21	20.32	19.65	19.69	1816444
2011-03-08	19.54	19.94	19.36	19.82	2099692
2011-03-09	19.56	19.77	19.48	19.67	2019590
2011-03-10	19.17	19.33	19.06	19.20	3056545
2011-03-11	18.83	19.21	18.82	19.14	1532283
2011-03-14	18.97	19.16	18.75	19.07	1734829
2011-03-15	18.26	18.81	18.21	18.76	3108938
2011-03-16	18.26	18.34	17.52	17.76	6481768
2011-03-17	18.26	18.32	17.98	18.06	2642050
2011-03-18	18.04	18.26	17.98	18.18	3833443
2011-03-21	18.82	18.95	18.70	18.82	3457855
2011-03-22	18.84	18.93	18.58	18.70	2084180
2011-03-23	18.40	18.66	18.34	18.60	1403502
2011-03-24	18.74	18.77	18.58	18.74	2094655
2011-03-25	18.45	18.61	18.36	18.42	2182680
2011-03-28	18.69	18.70	18.51	18.52	1260668
2011-03-29	18.31	18.33	18.12	18.24	1867863
2011-03-30	18.12	18.27	18.01	18.20	2801516
2011-03-31	17.91	18.00	17.71	17.90	4330845
2011-04-01	18.45	18.64	18.30	18.53	2831876
2011-04-04	18.65	18.71	18.37	18.46	1205401
2011-04-05	18.38	18.61	18.27	18.48	1883744
2011-04-06	19.05	19.16	18.92	19.10	3231119
2011-04-07	19.30	19.42	19.05	19.17	2086654
2011-04-08	19.37	19.38	19.06	19.16	1848453
2011-04-11	19.92	20.05	19.58	19.63	2976929
2011-04-12	19.73	19.75	19.47	19.59	2069574
2011-04-13	20.01	20.04	19.69	19.77	2563118
2011-04-14	19.53	19.65	19.37	19.64	1777326
2011-04-15	19.50	19.58	19.35	19.42	1625334
2011-04-18	18.46	18.88	18.41	18.88	2611898
2011-04-19	18.90	18.98	18.73	18.87	1484511
2011-04-20	19.03	19.16	18.98	19.12	1722535
2011-04-21	19.58	19.61	19.35	19.45	1482442
2011-04-25	19.50	19.55	19.35	19.47	1245889
2011-04-26	19.58	19.72	19.49	19.65	1447330
2011-04-27	18.94	19.13	18.76	19.11	3041418
2011-04-28	18.74	18.85	18.57	18.83	2483679
2011-04-29	18.76	18.90	18.69	18.79	1505173
2011-05-02	18.95	18.97	18.68	18.73	1031930
2011-05-03	18.66	18.76	18.49	18.62	1707413
2011-05-04	18.84	18.84	18.52	18.59	1517636
2011-05-05	18.03	18.10	17.76	17.92	2616404
2011-05-06	18.14	18.19	17.66	17.81	2943628
2011-05-09	17.65	17.84	17.52	17.77	1803819
2011-05-10	17.97	18.09	17.96	18.08	1302257
2011-05-11	18.25	18.27	17.81	17.94	1706953
2011-05-12	17.95	18.09	17.77	18.01	1621281
2011-05-13	17.75	17.82	17.42	17.56	1981577
2011-05-16	17.39	17.72	17.34	17.37	1576083
2011-05-17	17.48	17.57	17.30	17.57	1691506
2011-05-18	17.35	17.45	17.28	17.43	1158974
2011-05-19	17.91	17.92	17.66	17.85	2431066
2011-05-20	17.79	17.83	17.50	17.54	2367555
2011-05-23	17.36	17.46	17.20	17.31	3510563
2011-05-24	17.24	17.32	17.14	17.31	3132288
2011-05-25	17.57	17.87	17.53	17.74	2373872
2011-05-26	17.91	18.01	17.70	17.97	1771201
2011-05-27	18.13	18.29	18.05	18.13	1402872
2011-05-31	18.36	18.40	18.17	18.39	1424705
2011-06-01	17.91	17.94	17.44	17.46	2720788
2011-06-02	17.59	17.64	17.38	17.56	1668443
2011-06-03	17.24	17.60	17.22	17.49	2277208
2011-06-06	17.49	17.52	16.99	17.00	4639782
2011-06-07	17.45	17.46	17.23	17.25	3310994
2011-06-08	17.40	17.49	17.11	17.23	3266170
2011-06-09	17.04	17.23	16.95	17.17	2019678
2011-06-10	17.03	17.05	16.64	16.80	2203238
2011-06-13	17.04	17.16	16.94	17.12	1903410
2011-06-14	17.48	17.63	17.28	17.34	2076861
2011-06-15	17.01	17.12	16.48	16.71	4488762
2011-06-16	16.40	16.52	16.25	16.42	3572589
2011-06-17	16.71	16.80	16.55	16.57	4319120
2011-06-20	16.40	16.56	16.39	16.49	1345291
2011-06-21	16.67	16.95	16.64	16.92	1748458
2011-06-22	16.43	16.53	16.26	16.28	3378831
2011-06-23	15.77	15.95	15.55	15.94	5669408
2011-06-24	15.46	15.48	15.19	15.33	5424134
2011-06-27	15.11	15.45	15.08	15.39	2378558
2011-06-28	15.52	15.73	15.48	15.64	2365917
2011-06-29	16.02	16.14	15.83	16.13	3257744
2011-06-30	16.26	16.59	16.17	16.43	4011665
2011-07-01	16.92	17.19	16.83	17.09	4259646
2011-07-05	16.93	16.94	16.65	16.74	2543801
2011-07-06	16.00	16.18	15.89	16.17	4737274
2011-07-07	16.33	16.34	16.14	16.19	2570675
2011-07-08	15.86	15.90	15.62	15.80	4116023
2011-07-11	15.05	15.12	14.81	14.98	7840245
2011-07-12	14.63	14.85	14.57	14.60	6618036
2011-07-13	14.58	14.87	14.44	14.69	5021150
2011-07-14	14.80	14.95	14.54	14.56	4816488
2011-07-15	14.66	14.78	14.41	14.51	5963398
2011-07-18	13.98	14.05	13.28	13.48	11718178
2011-07-19	13.63	13.97	13.57	13.96	7544681
2011-07-20	14.38	14.45	14.17	14.41	7145349
2011-07-21	15.34	15.99	15.23	15.81	12768778
2011-07-22	15.70	15.71	15.43	15.60	3713951
2011-07-25	14.93	15.03	14.87	14.99	5524670
2011-07-26	14.96	15.13	14.83	15.06	2627748
2011-07-27	14.72	14.73	14.30	14.36	4151854
2011-07-28	14.75	14.96	14.65	14.69	4056371
2011-07-29	14.51	14.82	14.38	14.56	3037344
2011-08-01	14.70	14.74	14.11	14.35	3691119
2011-08-02	14.55	14.61	13.99	14.02	3796259
2011-08-03	14.24	14.29	13.82	14.27	6024603
2011-08-04	13.06	13.15	12.59	12.60	10191251
2011-08-05	12.89	12.96	11.85	12.47	8355237
2011-08-08	11.90	12.11	10.83	10.84	9213928
2011-08-09	11.53	12.04	11.01	12.03	6576817
2011-08-10	11.48	11.50	10.60	10.61	8519033
2011-08-11	10.79	12.26	10.73	11.99	8970004
2011-08-12	12.39	12.51	12.02	12.10	6784482
2011-08-15	11.83	12.34	11.81	12.23	3946989
2011-08-16	11.71	12.14	11.69	11.84	4329616
2011-08-17	11.72	11.91	11.45	11.58	5169422
2011-08-18	10.59	10.70	10.10	10.27	10352329
2011-08-19	10.00	10.28	9.85	9.89	5816227
2011-08-22	9.88	9.91	9.61	9.62	5489333
2011-08-23	9.74	10.02	9.53	9.93	8373929
2011-08-24	9.67	10.07	9.63	10.04	7055453
2011-08-25	10.66	10.82	10.25	10.27	7850053
2011-08-26	10.08	10.35	9.94	10.20	4505828
2011-08-29	10.44	10.92	10.44	10.87	4491116
2011-08-30	10.76	10.93	10.59	10.82	4567208
2011-08-31	11.09	11.36	11.05	11.17	5247945
2011-09-01	11.63	11.83	11.43	11.48	9546344
2011-09-02	11.01	11.05	10.54	10.60	4815776
2011-09-06	9.67	9.90	9.51	9.89	7851117
2011-09-07	10.08	10.46	10.04	10.41	4819448
2011-09-08	10.27	10.36	9.89	10.00	5499011
2011-09-09	9.43	9.65	9.03	9.11	12315906
2011-09-12	9.11	9.39	8.82	9.18	9284648
2011-09-13	9.33	9.56	9.21	9.48	6727044
2011-09-14	9.60	9.99	9.39	9.86	7436171
2011-09-15	10.18	10.22	9.97	10.20	9539809
2011-09-16	10.57	10.64	10.23	10.40	5863303
2011-09-19	9.66	9.74	9.50	9.67	8490132
2011-09-20	9.67	9.83	9.50	9.60	4535440
2011-09-21	9.76	9.88	9.23	9.24	5763529
2011-09-22	8.81	8.91	8.38	8.55	9078773
2011-09-23	8.65	9.10	8.62	9.08	5841156
2011-09-26	9.55	10.01	9.33	10.00	6954163
2011-09-27	10.41	10.70	10.26	10.33	7809974
2011-09-28	10.43	10.58	10.13	10.15	7581272
2011-09-29	10.65	10.85	10.28	10.60	6206960
2011-09-30	10.03	10.18	9.76	9.78	4964750
2011-10-03	9.58	9.83	9.24	9.30	6053848
2011-10-04	9.03	9.50	8.80	9.47	8766241
2011-10-05	9.48	9.86	9.36	9.86	4901262
2011-10-06	9.84	10.63	9.80	10.61	6778377
2011-10-07	10.53	10.55	10.06	10.15	5164351
2011-10-10	10.54	10.93	10.54	10.92	4206856
2011-10-11	10.73	11.05	10.69	10.95	4504073
2011-10-12	11.78	11.96	11.67	11.72	7665536
2011-10-13	11.22	11.27	10.80	11.09	5714692
2011-10-14	11.38	11.55	11.11	11.27	5643923
2011-10-17	11.26	11.28	10.94	10.98	4302764
2011-10-18	10.99	11.71	10.77	11.54	6833187
2011-10-19	11.45	11.55	11.08	11.14	4408027
2011-10-20	11.09	11.22	10.70	11.12	4894292
2011-10-21	11.46	11.76	11.43	11.68	5564791
2011-10-24	11.73	12.10	11.72	12.01	3778148
2011-10-25	11.91	11.91	11.43	11.46	6245068
2011-10-26	11.70	11.80	11.20	11.80	6144251
2011-10-27	13.86	13.88	12.99	13.66	21267606
2011-10-28	13.13	13.36	13.00	13.12	7953324
2011-10-31	12.94	13.02	12.51	12.51	4807037
2011-11-01	11.26	11.67	11.20	11.35	6911506
2011-11-02	11.65	11.83	11.44	11.66	3216120
2011-11-03	12.16	12.16	11.69	12.01	6330929
2011-11-04	12.07	12.46	11.57	11.89	4880560
2011-11-07	11.75	11.87	11.51	11.79	3826109
2011-11-08	11.87	12.13	11.64	12.05	5230280
2011-11-09	11.09	11.11	10.66	10.71	7739203
2011-11-10	11.26	11.26	10.84	10.97	3026397
2011-11-11	11.30	11.60	11.28	11.44	4040245
2011-11-14	11.22	11.25	10.87	10.96	4388287
2011-11-15	10.98	11.14	10.82	11.04	4247815
2011-11-16	10.83	11.04	10.65	10.67	3298048
2011-11-17	10.71	10.72	10.24	10.32	5937148
2011-11-18	10.60	10.64	10.42	10.52	3658302
2011-11-21	10.05	10.11	9.85	10.06	5883031
2011-11-22	9.79	9.88	9.61	9.61	6375322
2011-11-23	9.61	9.62	9.20	9.24	5057469
2011-11-25	9.57	9.82	9.53	9.62	2829661
2011-11-28	10.42	10.50	10.25	10.43	4869791
2011-11-29	10.52	10.68	10.44	10.52	6308439
2011-11-30	11.36	11.66	11.28	11.65	5901501
2011-12-01	11.35	11.44	11.10	11.21	3544218
2011-12-02	12.09	12.20	11.81	11.86	9478863
2011-12-05	12.34	12.34	11.78	11.92	9515128
2011-12-06	11.80	11.97	11.72	11.84	3381395
2011-12-07	11.54	12.11	11.43	12.03	4245390
2011-12-08	11.67	11.72	11.16	11.20	4456105
2011-12-09	11.66	12.05	11.64	11.99	4831981
2011-12-12	11.59	11.62	11.25	11.41	3121927
2011-12-13	11.29	11.52	10.61	10.82	5872274
2011-12-14	10.79	10.91	10.60	10.64	3608069
2011-12-15	10.91	10.96	10.55	10.60	4207073
2011-12-16	10.72	10.84	10.44	10.55	4910791
2011-12-19	10.56	10.60	10.10	10.17	5027200
2011-12-20	10.57	10.93	10.57	10.90	6699454
2011-12-21	11.07	11.09	10.74	10.93	4182778
2011-12-22	11.01	11.35	10.96	11.26	6462271
2011-12-23	11.27	11.40	11.18	11.33	3084065
2011-12-27	11.25	11.33	11.12	11.13	2949277
2011-12-28	10.99	11.02	10.71	10.73	3103396
2011-12-29	10.69	10.92	10.67	10.90	1657579
2011-12-30	10.85	11.05	10.85	10.99	2654571
2012-01-03	11.46	11.74	11.45	11.58	4426641
2012-01-04	11.67	11.87	11.57	11.82	3666163
2012-01-05	11.61	11.66	11.36	11.57	2871014
2012-01-06	11.64	11.66	11.43	11.47	2065192
2012-01-09	11.39	11.41	10.98	11.18	4325090
2012-01-10	11.69	11.92	11.57	11.85	5121762
2012-01-11	11.60	11.85	11.52	11.79	2659984
2012-01-12	11.97	12.19	11.79	12.16	5527879
2012-01-13	12.16	12.38	11.78	12.37	5319125
2012-01-17	12.17	12.35	12.09	12.13	3062830
2012-01-18	12.22	12.60	12.20	12.54	4211755
2012-01-19	13.63	13.76	13.39	13.53	20829362
2012-01-20	13.95	14.05	13.81	13.95	10712541
2012-01-23	14.02	14.18	13.75	13.92	8053383
2012-01-24	13.47	13.74	13.38	13.64	3597926
2012-01-25	13.51	13.86	13.40	13.81	3270865
2012-01-26	14.27	14.33	13.82	13.93	4055789
2012-01-27	13.84	14.16	13.80	14.09	2646131
2012-01-30	13.44	13.51	13.31	13.41	4879736
2012-01-31	13.48	13.60	13.29	13.53	4011355
2012-02-01	14.16	14.39	14.02	14.24	6346566
2012-02-02	14.37	14.50	14.24	14.42	3081056
2012-02-03	14.93	15.10	14.82	15.10	4424227
2012-02-06	14.67	14.81	14.57	14.74	2582937
2012-02-07	14.76	15.10	14.61	14.98	4358082
2012-02-08	15.03	15.07	14.75	15.01	3978198
2012-02-09	15.18	15.23	14.59	14.59	7608060
2012-02-10	14.97	14.99	14.67	14.82	5861374
2012-02-13	15.06	15.14	14.86	14.94	3599839
2012-02-14	14.75	14.81	14.55	14.75	4615708
2012-02-15	15.11	15.20	14.95	15.03	4822015
2012-02-16	15.06	15.67	15.03	15.66	5263834
2012-02-17	15.84	15.91	15.62	15.86	3917320
2012-02-21	15.60	15.80	15.50	15.61	4851881
2012-02-22	15.21	15.23	14.92	14.97	4240069
2012-02-23	15.00	15.29	14.91	15.25	3040013
2012-02-24	15.61	15.78	15.48	15.66	4212379
2012-02-27	15.25	15.54	15.18	15.50	3232273
2012-02-28	15.26	15.57	15.19	15.54	4059439
2012-02-29	15.80	15.94	15.53	15.57	5797753
2012-03-01	15.94	16.11	15.90	16.05	7111107
2012-03-02	16.38	16.38	16.11	16.16	4072077
2012-03-05	16.11	16.14	15.90	16.10	3625800
2012-03-06	15.24	15.31	14.67	14.82	10786573
2012-03-07	14.95	15.18	14.83	15.15	5608564
2012-03-08	15.19	15.40	14.98	15.37	5860965
2012-03-09	15.09	15.23	15.00	15.15	5010861
2012-03-12	14.83	14.94	14.69	14.85	4827210
2012-03-13	14.99	15.57	14.99	15.51	8757803
2012-03-14	15.76	15.82	15.55	15.76	7082249
2012-03-15	15.68	15.86	15.51	15.80	3623324
2012-03-16	16.01	16.34	15.97	16.16	7883196
2012-03-19	16.04	16.24	16.00	16.06	5939138
2012-03-20	15.70	15.83	15.58	15.75	5725842
2012-03-21	15.65	15.66	15.35	15.59	5080513
2012-03-22	15.14	15.27	15.08	15.16	8896388
2012-03-23	15.34	15.86	15.24	15.82	14673775
2012-03-26	15.88	16.25	15.80	16.24	14679676
2012-03-27	16.41	16.41	15.98	15.98	18454755
2012-03-28	15.76	15.83	15.43	15.66	5050246
2012-03-29	15.15	15.29	14.93	15.12	4918033
2012-03-30	15.29	15.29	15.01	15.15	4875768
2012-04-02	14.75	15.33	14.71	15.24	3963824
2012-04-03	15.08	15.10	14.62	14.76	4901997
2012-04-04	14.12	14.23	13.96	14.06	10259452
2012-04-05	13.76	14.04	13.72	13.90	4054336
2012-04-09	13.56	13.86	13.56	13.74	3246645
2012-04-10	13.54	13.63	12.96	13.01	7819298
2012-04-11	13.83	13.84	13.46	13.49	6454902
2012-04-12	13.79	14.36	13.73	14.33	10072141
2012-04-13	14.22	14.22	13.60	13.60	6114756
2012-04-16	13.73	13.81	13.41	13.56	4737627
2012-04-17	14.00	14.23	13.93	14.09	8985308
2012-04-18	13.88	14.01	13.71	13.77	8781401
2012-04-19	13.74	13.91	13.47	13.60	4551375
2012-04-20	13.90	13.93	13.64	13.66	5185578
2012-04-23	13.36	13.39	13.13	13.32	3370826
2012-04-24	13.25	13.65	13.22	13.59	2801904
2012-04-25	13.86	13.95	13.57	13.74	2934726
2012-04-26	13.78	13.94	13.68	13.87	4233469
2012-04-27	14.55	14.55	14.29	14.53	6871576
2012-04-30	14.38	14.41	14.11	14.24	3582629
2012-05-01	14.29	14.73	14.27	14.58	3961379
2012-05-02	14.00	14.03	13.79	13.97	3828307
2012-05-03	13.84	13.91	13.60	13.69	2730629
2012-05-04	13.78	13.85	13.42	13.44	3101279
2012-05-07	13.37	13.72	13.34	13.66	2678117
2012-05-08	13.45	13.52	13.13	13.31	3745119
2012-05-09	12.82	13.18	12.67	13.06	4541341
2012-05-10	13.57	13.63	13.42	13.47	4286963
2012-05-11	12.85	13.18	12.83	12.89	5459916
2012-05-14	12.34	12.44	12.18	12.22	6226507
2012-05-15	11.87	12.08	11.75	11.85	7035997
2012-05-16	12.30	12.36	11.94	11.96	6064144
2012-05-17	11.67	11.76	11.37	11.37	6644848
2012-05-18	11.31	11.39	11.11	11.16	6266311
2012-05-21	11.29	11.58	11.28	11.58	4125892
2012-05-22	11.66	11.98	11.58	11.78	4501274
2012-05-23	11.59	11.68	11.32	11.65	4041737
2012-05-24	11.74	11.82	11.51	11.66	4194059
2012-05-25	11.48	11.58	11.36	11.43	4256559
2012-05-29	11.49	11.57	11.32	11.56	7810429
2012-05-30	11.34	11.35	11.15	11.17	4047718
2012-05-31	11.09	11.15	10.79	11.05	5991682
2012-06-01	10.73	10.84	10.64	10.71	5403993
2012-06-04	10.80	10.90	10.64	10.79	4121175
2012-06-05	10.81	11.01	10.72	10.96	4135013
2012-06-06	11.22	11.84	11.20	11.84	6265445
2012-06-07	12.22	12.31	11.95	12.01	6871874
2012-06-08	11.69	11.94	11.59	11.93	3033970
2012-06-11	12.19	12.19	11.65	11.68	5293496
2012-06-12	11.76	11.96	11.57	11.95	2761806
2012-06-13	11.65	11.89	11.54	11.66	4023160
2012-06-14	11.78	12.22	11.70	12.11	5978865
2012-06-15	12.49	12.72	12.43	12.70	4745208
2012-06-18	12.26	12.48	12.23	12.30	3756421
2012-06-19	12.45	12.77	12.42	12.67	2620673
2012-06-20	13.02	13.09	12.75	12.95	4505003
2012-06-21	12.93	12.98	12.42	12.45	2857605
2012-06-22	12.79	12.82	12.50	12.61	2184672
2012-06-25	12.26	12.26	11.98	12.07	2907955
2012-06-26	12.14	12.26	11.96	12.17	2547160
2012-06-27	12.10	12.39	12.03	12.33	3116251
2012-06-28	10.65	10.96	10.15	10.84	22066512
2012-06-29	10.64	10.74	10.23	10.30	14152405
2012-07-02	10.61	10.77	10.53	10.77	5860187
2012-07-03	10.85	10.87	10.48	10.54	13326599
2012-07-05	10.31	10.53	10.26	10.45	8137425
2012-07-06	10.14	10.33	10.13	10.27	5551486
2012-07-09	10.23	10.31	10.13	10.23	4138414
2012-07-10	10.48	10.51	10.21	10.26	5848967
2012-07-11	10.32	10.39	10.14	10.25	4309570
2012-07-12	10.16	10.19	10.07	10.13	4301464
2012-07-13	10.12	10.27	10.08	10.24	3839440
2012-07-16	9.93	9.99	9.84	9.94	7408215
2012-07-17	10.13	10.15	9.83	10.05	3344114
2012-07-18	9.97	10.12	9.95	10.07	1939125
2012-07-19	10.20	10.38	10.14	10.27	3216778
2012-07-20	10.11	10.11	9.88	9.91	4847544
2012-07-23	9.51	9.63	9.38	9.58	11837439
2012-07-24	9.56	9.57	9.23	9.34	12411424
2012-07-25	9.43	9.47	9.28	9.31	11492797
2012-07-26	9.70	9.79	9.60	9.69	4213965
2012-07-27	10.40	10.68	10.35	10.56	12268067
2012-07-30	10.82	10.87	10.57	10.62	5466051
2012-07-31	10.46	10.59	10.41	10.46	4080623
2012-08-01	10.57	10.59	10.43	10.43	3073417
2012-08-02	10.16	10.29	9.94	10.05	7666527
2012-08-03	10.56	10.80	10.54	10.67	4258763
2012-08-06	11.02	11.27	10.94	10.96	4712713
2012-08-07	11.01	11.30	10.95	11.13	4447552
2012-08-08	11.10	11.21	11.06	11.19	2470430
2012-08-09	11.20	11.36	11.06	11.21	3371340
2012-08-10	11.37	11.55	11.36	11.52	4932374
2012-08-13	11.49	11.51	11.36	11.49	2618209
2012-08-14	11.44	11.63	11.38	11.53	2625257
2012-08-15	11.53	11.59	11.42	11.47	1843261
2012-08-16	11.64	11.79	11.60	11.74	2181495
2012-08-17	12.07	12.12	12.01	12.07	3604035
2012-08-20	11.92	12.00	11.76	11.99	2431807
2012-08-21	12.22	12.49	12.17	12.30	4493753
2012-08-22	12.25	12.39	12.21	12.35	3446894
2012-08-23	12.28	12.29	12.02	12.05	2873455
2012-08-24	11.72	11.92	11.62	11.86	3697878
2012-08-27	11.92	12.00	11.85	11.91	2146735
2012-08-28	11.85	11.99	11.84	11.88	2270806
2012-08-29	11.84	11.88	11.71	11.75	2216083
2012-08-30	11.68	11.72	11.50	11.55	2682178
2012-08-31	11.70	11.75	11.42	11.63	2564131
2012-09-04	11.61	11.61	11.42	11.49	5083420
2012-09-05	11.52	11.59	11.40	11.52	1829006
2012-09-06	11.80	12.35	11.79	12.31	5250569
2012-09-07	13.02	13.25	12.92	13.17	7114435
2012-09-10	13.32	13.32	13.06	13.10	3568489
2012-09-11	13.36	13.78	13.35	13.72	9494530
2012-09-12	13.91	13.97	13.77	13.89	5698045
2012-09-13	13.94	14.40	13.80	14.35	6769031
2012-09-14	14.69	15.00	14.67	14.81	10371042
2012-09-17	14.72	14.87	14.65	14.76	5250924
2012-09-18	14.47	14.66	14.41	14.57	5115318
2012-09-19	14.47	14.82	14.37	14.73	5058432
2012-09-20	14.20	14.52	14.10	14.48	4813054
2012-09-21	14.59	14.64	14.42	14.42	3362472
2012-09-24	14.26	14.40	14.21	14.25	3770038
2012-09-25	14.51	14.57	14.08	14.10	4972229
2012-09-26	13.82	13.91	13.66	13.85	3521744
2012-09-27	14.06	14.26	13.93	14.19	2765481
2012-09-28	14.08	14.09	13.82	13.87	2836150
2012-10-01	14.14	14.39	14.07	14.14	3170667
2012-10-02	14.30	14.35	14.06	14.15	2942629
2012-10-03	14.21	14.25	14.04	14.14	3650386
2012-10-04	14.32	14.45	14.26	14.42	3500230
2012-10-05	14.73	14.80	14.44	14.50	3934902
2012-10-08	14.31	14.35	14.20	14.26	2244980
2012-10-09	14.33	14.33	14.07	14.09	3097850
2012-10-10	14.18	14.31	14.12	14.28	4925066
2012-10-11	14.83	14.95	14.75	14.82	4677028
2012-10-12	14.92	15.05	14.74	14.78	7385967
2012-10-15	15.18	15.34	15.02	15.31	6345517
2012-10-16	15.73	15.87	15.65	15.80	8384038
2012-10-17	15.58	15.85	15.57	15.78	5805062
2012-10-18	15.83	15.84	15.32	15.46	7101135
2012-10-19	15.12	15.12	14.80	14.91	4785885
2012-10-22	15.18	15.22	14.96	15.16	3150544
2012-10-23	14.79	14.96	14.68	14.90	4671609
2012-10-24	14.79	14.86	14.65	14.70	4389903
2012-10-25	15.14	15.26	14.90	15.02	3186526
2012-10-26	14.92	15.02	14.81	14.92	2317425
2012-10-31	14.80	14.84	14.61	14.81	4223846
2012-11-01	15.13	15.46	15.09	15.44	4059013
2012-11-02	15.60	15.64	15.26	15.30	3943534
2012-11-05	15.18	15.26	15.09	15.20	3908380
2012-11-06	15.39	15.63	15.35	15.61	3179221
2012-11-07	15.27	15.33	15.00	15.08	5131777
2012-11-08	15.15	15.25	14.90	14.91	4269589
2012-11-09	14.44	14.73	14.44	14.53	3299157
2012-11-12	14.87	14.93	14.80	14.84	2349621
2012-11-13	14.68	15.08	14.66	14.79	2241398
2012-11-14	15.04	15.12	14.72	14.74	3650948
2012-11-15	15.18	15.30	15.00	15.10	4239947
2012-11-16	15.14	15.15	14.77	14.98	4186568
2012-11-19	15.58	15.87	15.56	15.85	4939412
2012-11-20	15.44	15.72	15.39	15.70	4210482
2012-11-21	15.83	15.89	15.75	15.88	3400417
2012-11-23	16.13	16.31	16.12	16.28	2205275
2012-11-26	15.43	15.53	15.23	15.51	6340695
2012-11-27	15.60	15.70	15.47	15.50	4983458
2012-11-28	15.28	15.65	15.15	15.60	3688747
2012-11-29	15.70	15.76	15.45	15.66	6934074
2012-11-30	15.76	15.86	15.72	15.83	5481601
2012-12-03	15.74	15.79	15.60	15.66	3597706
2012-12-04	15.74	15.79	15.60	15.72	2388532
2012-12-05	15.74	16.05	15.68	15.93	2751991
2012-12-06	16.12	16.13	15.96	16.10	2694686
2012-12-07	16.07	16.15	16.02	16.14	2383492
2012-12-10	15.98	16.07	15.97	16.01	1239517
2012-12-11	16.02	16.08	15.98	16.05	1841603
2012-12-12	16.15	16.41	16.04	16.18	1876281
2012-12-13	16.31	16.44	16.23	16.29	3252235
2012-12-14	16.41	16.51	16.35	16.50	3535321
2012-12-17	16.45	16.67	16.44	16.67	1764151
2012-12-18	16.81	17.07	16.77	17.07	2381697
2012-12-19	17.49	17.54	17.17	17.22	4702056
2012-12-20	17.31	17.47	17.27	17.47	3171866
2012-12-21	16.90	17.12	16.87	17.07	2739269
2012-12-24	16.94	17.29	16.60	17.05	681703
2012-12-26	17.10	17.13	16.87	17.02	1095345
2012-12-27	17.23	17.28	16.93	17.20	2859797
2012-12-28	16.87	16.96	16.73	16.75	2053762
2012-12-31	17.06	17.43	16.83	17.32	3222184
2013-01-02	17.95	17.98	17.74	17.96	3824756
2013-01-03	17.77	17.83	17.67	17.71	1544317
2013-01-04	17.71	17.89	17.65	17.84	1387546
2013-01-07	18.40	18.50	18.32	18.45	5245031
2013-01-08	18.61	18.70	18.34	18.47	3675778
2013-01-09	18.88	19.00	18.63	18.72	3493510
2013-01-10	18.96	19.17	18.79	19.08	3285279
2013-01-11	19.31	19.32	19.07	19.29	2872487
2013-01-14	19.16	19.24	19.08	19.22	2382943
2013-01-15	18.83	19.12	18.72	19.07	4481801
2013-01-16	18.56	18.79	18.54	18.78	2979650
2013-01-17	18.88	19.00	18.72	18.91	1474331
2013-01-18	18.93	18.98	18.78	18.96	1608352
2013-01-22	18.83	19.03	18.77	19.00	4160534
2013-01-23	18.78	18.91	18.69	18.83	2599049
2013-01-24	18.76	18.95	18.73	18.87	2082359
2013-01-25	19.04	19.10	18.91	19.10	1414666
2013-01-28	19.30	19.30	19.10	19.16	2130067
2013-01-29	18.76	19.00	18.76	18.95	1581023
2013-01-30	18.80	19.07	18.79	19.03	2148065
2013-01-31	18.79	19.25	18.76	19.16	2984317
2013-02-01	18.95	18.98	18.78	18.88	3140068
2013-02-04	18.55	18.58	18.27	18.30	3482713
2013-02-05	18.44	18.63	18.42	18.52	2849909
2013-02-06	18.26	18.55	18.21	18.53	2524559
2013-02-07	18.51	18.55	18.22	18.41	1850256
2013-02-08	18.84	18.93	18.78	18.85	1758575
2013-02-11	18.91	18.91	18.69	18.83	1188792
2013-02-12	20.12	20.60	20.06	20.55	8920372
2013-02-13	20.39	20.48	20.12	20.20	3660609
2013-02-14	19.66	19.93	19.62	19.88	3268705
2013-02-15	19.95	20.04	19.77	19.86	1767794
2013-02-19	20.05	20.12	19.96	20.01	1760744
2013-02-20	19.62	19.65	19.19	19.23	2669903
2013-02-21	18.93	18.94	18.65	18.73	2615472
2013-02-22	18.82	18.86	18.64	18.82	2989341
2013-02-25	19.08	19.14	18.11	18.14	4753268
2013-02-26	18.13	18.20	17.87	18.10	4193162
2013-02-27	18.05	18.54	18.02	18.48	3748223
2013-02-28	18.52	18.80	18.51	18.55	2703833
2013-03-01	17.77	18.28	17.70	18.19	2515114
2013-03-04	18.04	18.33	17.95	18.29	1141473
2013-03-05	18.44	18.62	18.41	18.43	3992194
2013-03-06	18.40	18.45	18.13	18.40	4646072
2013-03-07	18.64	18.82	18.62	18.81	9359909
2013-03-08	19.05	19.12	18.92	19.05	9696717
2013-03-11	18.59	18.79	18.48	18.78	4795766
2013-03-12	18.84	18.91	18.59	18.66	4743247
2013-03-13	18.62	18.86	18.55	18.80	2134662
2013-03-14	19.06	19.31	19.03	19.30	2904328
2013-03-15	19.42	19.48	19.21	19.23	5215029
2013-03-18	18.50	18.65	18.37	18.45	3672735
2013-03-19	18.48	18.51	17.87	18.00	4733868
2013-03-20	18.13	18.20	17.81	17.95	2812858
2013-03-21	17.93	18.01	17.71	17.79	2648643
2013-03-22	18.04	18.08	17.82	17.92	2697808
2013-03-25	18.06	18.06	16.92	17.27	7117887
2013-03-26	17.26	17.51	17.23	17.48	2442834
2013-03-27	17.24	17.58	17.19	17.49	2201043
2013-03-28	17.84	17.86	17.66	17.76	2306619
2013-04-01	17.70	17.81	17.50	17.56	1554832
2013-04-02	17.92	18.07	17.86	17.93	2577976
2013-04-03	17.78	17.84	17.35	17.39	2614091
2013-04-04	17.38	17.54	17.26	17.46	1584472
2013-04-05	16.91	17.40	16.80	17.36	2841814
2013-04-08	17.11	17.16	16.91	17.15	1754003
2013-04-09	17.50	17.75	17.41	17.65	2466949
2013-04-10	18.23	18.55	18.12	18.37	3843738
2013-04-11	18.77	18.93	18.59	18.66	3719042
2013-04-12	18.39	18.52	18.26	18.50	1337049
2013-04-15	18.25	18.34	17.81	17.83	2382694
2013-04-16	18.28	18.37	18.04	18.36	2581302
2013-04-17	17.92	17.98	17.53	17.80	2645113
2013-04-18	17.52	17.55	17.21	17.33	2586206
2013-04-19	17.58	17.66	17.46	17.64	3293725
2013-04-22	17.92	17.98	17.66	17.93	2012320
2013-04-23	18.29	18.39	18.07	18.32	2576568
2013-04-24	18.17	18.25	17.97	18.08	3714846
2013-04-25	18.19	18.28	18.03	18.09	1876004
2013-04-26	18.07	18.15	17.95	18.12	2041345
2013-04-29	18.08	18.11	17.83	17.87	4819168
2013-04-30	17.98	18.05	17.76	17.98	3162132
2013-05-01	18.07	18.11	17.84	17.88	2313673
2013-05-02	17.86	18.11	17.81	18.08	1809392
2013-05-03	18.45	18.70	18.44	18.57	3095910
2013-05-06	18.59	18.80	18.57	18.69	1840969
2013-05-07	19.24	19.28	19.02	19.05	3222813
2013-05-08	19.07	19.32	19.05	19.29	1997816
2013-05-09	19.38	19.42	19.07	19.12	3354355
2013-05-10	19.36	19.48	19.26	19.48	2277695
2013-05-13	19.10	19.22	19.03	19.22	1444539
2013-05-14	18.97	19.23	18.95	19.22	1614695
2013-05-15	19.45	19.54	19.40	19.51	1833470
2013-05-16	19.68	19.73	19.47	19.52	1640882
2013-05-17	19.75	20.10	19.68	20.03	2494571
2013-05-20	19.83	19.96	19.79	19.93	1715510
2013-05-21	19.59	19.73	19.50	19.65	1828059
2013-05-22	19.95	20.44	19.63	19.75	5009306
2013-05-23	19.34	19.59	19.18	19.48	3544137
2013-05-24	19.34	19.37	19.14	19.36	2600785
2013-05-28	19.88	19.89	19.51	19.64	3029783
2013-05-29	19.46	19.50	19.32	19.46	3404122
2013-05-30	19.51	19.73	19.50	19.62	3089548
2013-05-31	19.52	19.63	19.19	19.19	2513797
2013-06-03	19.44	19.64	19.28	19.58	3332980
2013-06-04	19.56	19.69	19.28	19.39	2400996
2013-06-05	19.50	19.53	19.09	19.15	5203343
2013-06-06	19.00	19.03	18.68	19.00	4074106
2013-06-07	19.03	19.20	18.88	19.18	2871940
2013-06-10	19.28	19.30	19.03	19.21	2344504
2013-06-11	18.72	18.98	18.63	18.76	4497001
2013-06-12	18.73	18.75	18.30	18.34	2880094
2013-06-13	18.48	18.89	18.40	18.87	2362512
2013-06-14	18.60	18.80	18.44	18.51	1546358
2013-06-17	18.65	18.80	18.41	18.55	1630756
2013-06-18	18.93	18.98	18.72	18.76	1541815
2013-06-19	18.85	19.02	18.44	18.44	2268217
2013-06-20	18.01	18.06	17.59	17.66	3962391
2013-06-21	17.67	17.69	17.21	17.52	2260891
2013-06-24	17.21	17.50	17.10	17.30	2597226
2013-06-25	17.51	17.67	17.32	17.61	2311964
2013-06-26	17.86	17.90	17.65	17.75	1420478
2013-06-27	17.46	17.66	17.36	17.50	2808242
2013-06-28	16.95	17.19	16.87	17.12	4699101
2013-07-01	17.33	17.51	17.21	17.26	2680127
2013-07-02	17.02	17.26	16.90	17.03	4054281
2013-07-03	16.77	17.27	16.74	17.21	1462066
2013-07-05	17.51	17.61	17.28	17.56	2262715
2013-07-08	17.87	17.97	17.70	17.80	2182681
2013-07-09	18.01	18.02	17.77	18.01	1585140
2013-07-10	18.03	18.17	17.87	18.06	2336387
2013-07-11	18.34	18.51	18.18	18.50	1977162
2013-07-12	18.17	18.51	18.11	18.51	1958703
2013-07-15	18.68	18.73	18.58	18.72	1239548
2013-07-16	18.77	18.78	18.56	18.64	1290494
2013-07-17	18.94	18.98	18.74	18.88	1176674
2013-07-18	19.22	19.40	19.21	19.33	2721029
2013-07-19	19.53	19.53	19.37	19.45	1800017
2013-07-22	19.82	19.92	19.78	19.83	2057823
2013-07-23	19.95	19.98	19.71	19.81	1332577
2013-07-24	19.65	19.69	19.51	19.63	1784274
2013-07-25	19.57	19.92	19.51	19.90	2248450
2013-07-26	19.66	19.74	19.31	19.66	4690092
2013-07-29	19.08	19.15	18.63	19.04	4012844
2013-07-30	17.66	17.82	17.57	17.72	5667465
2013-07-31	17.57	17.68	17.39	17.48	3668140
2013-08-01	17.62	17.74	17.55	17.71	2848001
2013-08-02	17.30	17.55	17.26	17.47	2488364
2013-08-05	17.48	17.53	17.32	17.46	1374364
2013-08-06	17.49	17.52	17.35	17.40	1827128
2013-08-07	17.58	17.64	17.39	17.43	1703351
2013-08-08	17.68	18.00	17.65	17.96	2679898
2013-08-09	17.67	17.95	17.67	17.88	1793273
2013-08-12	17.70	17.77	17.56	17.68	2527805
2013-08-13	17.55	17.71	17.47	17.71	1547276
2013-08-14	17.72	17.80	17.66	17.72	1381152
2013-08-15	17.71	17.76	17.54	17.75	1323441
2013-08-16	17.80	18.05	17.77	18.02	1801559
2013-08-19	18.12	18.17	17.85	17.88	2206447
2013-08-20	17.72	18.00	17.70	17.91	1423000
2013-08-21	17.78	17.96	17.62	17.75	1919702
2013-08-22	17.79	17.85	17.66	17.76	1153699
2013-08-23	17.98	17.98	17.78	17.95	1794753
2013-08-26	17.82	17.96	17.75	17.77	1064855
2013-08-27	17.41	17.50	17.17	17.17	2349541
2013-08-28	17.50	17.74	17.50	17.62	2386061
2013-08-29	17.50	17.70	17.50	17.54	896044
2013-08-30	17.54	17.58	17.40	17.47	1038115
2013-09-03	17.76	17.81	17.57	17.71	1136995
2013-09-04	17.84	18.18	17.81	18.18	3148896
2013-09-05	18.46	18.56	18.41	18.48	1859705
2013-09-06	18.59	18.61	18.30	18.51	1706521
2013-09-09	18.69	18.95	18.69	18.91	1929941
2013-09-10	19.24	19.27	19.16	19.27	2062240
2013-09-11	19.23	19.33	19.15	19.30	1349716
2013-09-12	19.32	19.40	19.24	19.28	1847379
2013-09-13	19.13	19.25	19.03	19.22	1796340
2013-09-16	19.52	19.58	19.38	19.40	2141355
2013-09-17	18.84	19.08	18.81	19.06	3160103
2013-09-18	19.11	19.69	18.99	19.59	3211768
2013-09-19	18.02	18.05	17.81	17.88	3686163
2013-09-20	17.52	17.54	17.45	17.45	2799753
2013-09-23	17.07	17.13	17.00	17.10	3301187
2013-09-24	17.43	17.52	17.23	17.36	3562490
2013-09-25	17.50	17.58	17.29	17.35	4357007
2013-09-26	17.07	17.29	17.07	17.25	1961826
2013-09-27	17.04	17.17	16.98	17.14	2236657
2013-09-30	17.02	17.24	16.98	17.04	2303115
2013-10-01	17.42	17.57	17.37	17.42	3543254
2013-10-02	17.68	17.72	17.51	17.71	3295565
2013-10-03	17.73	17.76	17.51	17.62	2234081
2013-10-04	17.42	17.52	17.35	17.48	1776148
2013-10-07	17.35	17.55	17.32	17.48	1539801
2013-10-08	17.30	17.33	17.06	17.07	1898534
2013-10-09	17.22	17.26	16.95	17.17	1780734
2013-10-10	17.39	17.72	17.39	17.71	2234189
2013-10-11	17.80	17.85	17.68	17.85	2165705
2013-10-14	17.63	17.87	17.61	17.84	1179545
2013-10-15	17.83	17.88	17.76	17.80	1389191
2013-10-16	18.03	18.17	18.01	18.08	2680326
2013-10-17	17.81	18.05	17.75	18.03	2279562
2013-10-18	17.88	18.01	17.82	17.90	2652207
2013-10-21	17.70	17.78	17.65	17.76	4320950
2013-10-22	17.69	17.77	17.63	17.72	2118829
2013-10-23	17.30	17.39	17.22	17.31	1894716
2013-10-24	17.35	17.35	17.17	17.28	2845533
2013-10-25	17.40	17.43	17.27	17.40	1504468
2013-10-28	17.04	17.06	16.85	16.97	2849003
2013-10-29	17.10	17.14	16.98	17.13	1338791
2013-10-30	17.41	17.48	17.08	17.17	3682216
2013-10-31	17.09	17.12	16.80	16.81	2921084
2013-11-01	16.48	16.53	16.20	16.37	2699845
2013-11-04	16.40	16.42	16.25	16.37	1435530
2013-11-05	15.91	16.06	15.83	16.04	3103838
2013-11-06	16.39	16.48	16.32	16.38	2000763
2013-11-07	16.42	16.47	16.09	16.10	1582364
2013-11-08	16.08	16.46	16.08	16.46	3121251
2013-11-11	16.43	16.51	16.38	16.47	1253896
2013-11-12	16.26	16.38	16.22	16.27	1286312
2013-11-13	15.87	16.22	15.86	16.21	3472835
2013-11-14	16.09	16.19	16.05	16.17	3293003
2013-11-15	16.10	16.15	16.03	16.15	1685213
2013-11-18	16.24	16.32	16.13	16.15	2705619
2013-11-19	16.13	16.30	16.08	16.17	1971347
2013-11-20	16.39	16.49	16.22	16.28	2470746
2013-11-21	16.59	16.78	16.57	16.77	2638180
2013-11-22	16.74	16.79	16.65	16.76	1515613
2013-11-25	16.76	16.82	16.70	16.70	1651957
2013-11-26	16.94	17.00	16.85	16.91	3186367
2013-11-27	17.10	17.23	17.08	17.18	3962744
2013-11-29	17.86	17.88	17.75	17.78	7996904
2013-12-02	17.72	17.80	17.57	17.58	2181443
2013-12-03	17.61	17.63	17.42	17.46	1919102
2013-12-04	17.15	17.38	17.10	17.27	1980410
2013-12-05	17.30	17.33	17.06	17.16	1760606
2013-12-06	17.51	17.52	17.37	17.47	1265918
2013-12-09	17.43	17.55	17.39	17.42	1135652
2013-12-10	17.41	17.50	17.34	17.34	1450237
2013-12-11	17.27	17.29	16.94	16.95	2582714
2013-12-12	16.71	16.76	16.57	16.66	2868523
2013-12-13	16.56	16.57	16.40	16.48	2221688
2013-12-16	16.71	16.84	16.65	16.73	4074541
2013-12-17	16.54	16.55	16.37	16.41	3363209
2013-12-18	16.60	16.85	16.43	16.84	2195551
2013-12-19	16.79	17.01	16.79	16.98	2686472
2013-12-20	17.00	17.09	17.00	17.05	1477121
2013-12-23	17.29	17.44	17.25	17.43	3301301
2013-12-24	17.42	17.72	17.42	17.71	1794081
2013-12-26	17.75	17.84	17.69	17.82	2763152
2013-12-27	17.87	18.05	17.80	18.03	4029436
2013-12-30	17.91	18.06	17.90	17.98	1679211
2013-12-31	18.02	18.17	18.02	18.13	1279654
2014-01-02	18.10	18.10	17.85	17.94	1922693
2014-01-03	17.96	18.11	17.89	18.02	1230865
2014-01-06	18.25	18.35	18.20	18.22	1672731
2014-01-07	18.54	18.56	18.39	18.45	3352111
2014-01-08	18.72	18.88	18.60	18.80	3594993
2014-01-09	19.03	19.05	18.74	18.90	2603366
2014-01-10	18.80	18.88	18.69	18.86	1518848
2014-01-13	18.97	19.19	18.89	18.92	2442526
2014-01-14	19.23	19.30	19.16	19.26	2104122
2014-01-15	19.43	19.59	19.39	19.58	2082838
2014-01-16	19.25	19.26	18.98	19.17	2280052
2014-01-17	19.14	19.15	18.94	18.99	1874289
2014-01-21	18.75	18.76	18.53	18.68	2106489
2014-01-22	18.58	18.66	18.51	18.64	1572528
2014-01-23	18.86	18.86	18.55	18.69	1726947
2014-01-24	18.29	18.31	17.92	17.94	2658536
2014-01-27	18.10	18.13	17.72	17.85	2244993
2014-01-28	18.19	18.32	18.17	18.32	1509420
2014-01-29	17.91	18.30	17.91	18.16	1839025
2014-01-30	18.19	18.36	18.05	18.28	1348450
2014-01-31	17.80	18.06	17.73	17.90	1999479
2014-02-03	17.64	17.70	17.23	17.24	2626402
2014-02-04	17.35	17.46	17.26	17.43	2505443
2014-02-05	17.43	17.55	17.36	17.41	1374061
2014-02-06	17.51	17.87	17.50	17.87	1728698
2014-02-07	17.94	18.05	17.78	18.05	1363458
2014-02-10	18.15	18.22	18.08	18.21	1563902
2014-02-11	17.33	17.64	17.33	17.60	4166040
2014-02-12	17.53	17.54	17.32	17.41	3098708
2014-02-13	17.00	17.34	16.87	17.28	5287809
2014-02-14	17.08	17.14	17.02	17.06	4520809
2014-02-18	17.49	17.61	17.46	17.59	2162242
2014-02-19	17.22	17.24	17.01	17.03	1707426
2014-02-20	17.07	17.18	16.97	17.13	1349296
2014-02-21	17.20	17.31	17.14	17.16	1219758
2014-02-24	17.16	17.43	17.13	17.30	1384493
2014-02-25	17.19	17.33	17.11	17.22	1793951
2014-02-26	16.98	17.02	16.88	16.97	3190867
2014-02-27	16.95	17.02	16.87	17.02	584766
2014-02-28	16.96	17.12	16.89	17.00	3571294
2014-03-03	16.70	16.96	16.58	16.68	3181508
2014-03-04	17.04	17.07	16.92	17.01	2044002
2014-03-05	16.91	17.02	16.88	16.98	2191797
2014-03-06	17.03	17.10	17.01	17.07	2503656
2014-03-07	16.95	16.97	16.65	16.79	4046436
2014-03-10	16.28	16.36	16.12	16.29	4427432
2014-03-11	15.75	15.93	15.69	15.73	5992374
2014-03-12	15.56	15.68	15.51	15.61	4218865
2014-03-13	16.02	16.03	15.61	15.67	3829309
2014-03-14	15.33	15.57	15.32	15.46	5753453
2014-03-17	15.49	15.61	15.44	15.54	3896475
2014-03-18	15.63	15.86	15.63	15.85	4291798
2014-03-19	16.07	16.19	15.94	16.02	4021296
2014-03-20	15.75	15.91	15.74	15.83	2915588
2014-03-21	15.70	15.75	15.55	15.61	4875140
2014-03-24	15.66	15.69	15.50	15.64	2869931
2014-03-25	15.70	15.82	15.67	15.75	2142278
2014-03-26	15.64	15.70	15.44	15.45	2999560
2014-03-27	15.42	15.49	15.33	15.41	3096381
2014-03-28	15.51	15.57	15.42	15.48	1542114
2014-03-31	15.54	15.72	15.49	15.70	3530672
2014-04-01	15.87	15.91	15.81	15.89	6028901
2014-04-02	16.10	16.35	16.10	16.33	3609962
2014-04-03	16.32	16.38	16.17	16.23	3298020
2014-04-04	16.49	16.59	16.30	16.32	2884370
2014-04-07	16.24	16.26	16.00	16.03	1948352
2014-04-08	15.89	16.10	15.82	16.09	2453303
2014-04-09	16.11	16.19	15.99	16.18	3799472
2014-04-10	16.21	16.24	15.92	15.94	1931961
2014-04-11	15.82	15.87	15.65	15.72	4203150
2014-04-14	15.84	15.96	15.72	15.90	2424053
2014-04-15	15.83	15.85	15.56	15.73	1642725
2014-04-16	15.95	16.10	15.91	16.07	1837322
2014-04-17	16.63	16.72	16.56	16.66	3764868
2014-04-21	16.64	16.65	16.52	16.62	2151958
2014-04-22	16.67	16.73	16.64	16.70	1682487
2014-04-23	16.65	16.85	16.59	16.81	1820836
2014-04-24	16.95	17.00	16.80	16.93	1949902
2014-04-25	16.88	16.90	16.70	16.79	1317894
2014-04-28	16.81	16.90	16.63	16.68	3280875
2014-04-29	16.85	16.97	16.76	16.91	2505741
2014-04-30	16.96	17.12	16.95	17.11	1974043
2014-05-01	17.30	17.40	17.24	17.37	2468736
2014-05-02	17.34	17.47	17.32	17.38	2155536
2014-05-05	17.29	17.30	17.09	17.28	2691491
2014-05-06	16.74	16.77	16.51	16.58	4504360
2014-05-07	16.40	16.56	16.40	16.51	2735785
2014-05-08	17.59	17.90	17.58	17.73	8221593
2014-05-09	17.59	17.61	17.42	17.54	2367253
2014-05-12	17.24	17.32	17.23	17.27	1922939
2014-05-13	17.11	17.23	17.02	17.14	3057790
2014-05-14	16.78	16.93	16.75	16.76	1858617
2014-05-15	16.77	16.80	16.42	16.51	1983959
2014-05-16	16.32	16.36	16.22	16.36	1836355
2014-05-19	15.98	16.18	15.97	16.16	2164980
2014-05-20	16.05	16.16	15.98	16.08	1514579
2014-05-21	16.38	16.46	16.31	16.40	2114925
2014-05-22	16.38	16.45	16.35	16.45	1059118
2014-05-23	16.56	16.68	16.55	16.59	1483922
2014-05-27	16.70	16.72	16.43	16.43	1719179
2014-05-28	16.42	16.45	16.31	16.37	1609689
2014-05-29	16.41	16.47	16.40	16.47	948027
2014-05-30	16.43	16.58	16.41	16.52	2157509
2014-06-02	16.60	16.60	16.45	16.49	1331750
2014-06-03	16.27	16.37	16.27	16.36	939451
2014-06-04	16.21	16.28	16.14	16.23	2011158
2014-06-05	16.31	16.34	15.99	16.19	2549253
2014-06-06	16.34	16.39	16.30	16.38	1743567
2014-06-09	16.40	16.51	16.40	16.51	1423788
2014-06-10	16.40	16.42	16.29	16.36	1169104
2014-06-11	16.21	16.29	16.14	16.18	1095608
2014-06-12	16.20	16.22	16.08	16.16	1107026
2014-06-13	16.21	16.26	16.16	16.21	1103222
2014-06-16	16.18	16.22	16.05	16.13	1579534
2014-06-17	16.01	16.14	16.00	16.12	942904
2014-06-18	16.02	16.22	16.00	16.22	1591604
2014-06-19	16.26	16.32	16.13	16.19	2143681
2014-06-20	16.09	16.13	15.99	16.02	1527999
2014-06-23	15.98	16.16	15.94	16.11	2536851
2014-06-24	15.92	15.99	15.81	15.84	3201401
2014-06-25	15.75	15.80	15.66	15.71	4163202
2014-06-26	14.44	14.90	14.38	14.55	28263946
2014-06-27	14.69	14.87	14.67	14.84	5818945
2014-06-30	14.64	14.69	14.54	14.61	11144678
2014-07-01	14.82	14.91	14.79	14.84	6313580
2014-07-02	14.95	15.06	14.92	14.94	3025340
2014-07-03	15.05	15.15	15.03	15.11	2819284
2014-07-07	14.91	14.97	14.83	14.95	2734891
2014-07-08	14.75	14.77	14.64	14.70	7986303
2014-07-09	14.54	14.64	14.50	14.61	3392110
2014-07-10	13.98	14.36	13.96	14.34	4456866
2014-07-11	14.34	14.38	14.25	14.26	6643663
2014-07-14	14.51	14.52	14.39	14.42	2720496
2014-07-15	14.67	14.71	14.50	14.60	2270198
2014-07-16	14.96	14.99	14.82	14.84	4340623
2014-07-17	14.59	14.72	14.35	14.40	3546511
2014-07-18	14.47	14.59	14.41	14.50	2979281
2014-07-21	14.41	14.50	14.34	14.48	1503676
2014-07-22	14.52	14.54	14.41	14.43	1803647
2014-07-23	14.57	14.57	14.42	14.44	1336418
2014-07-24	14.62	14.68	14.59	14.63	1476544
2014-07-25	14.99	15.00	14.85	14.90	2384386
2014-07-28	14.89	14.93	14.75	14.85	2558328
2014-07-29	15.04	15.05	14.86	14.89	2447490
2014-07-30	15.42	15.58	15.38	15.51	5212989
2014-07-31	15.31	15.38	15.17	15.18	1981748
2014-08-01	15.24	15.31	15.05	15.16	2504263
2014-08-04	15.32	15.32	15.06	15.21	1266501
2014-08-05	14.95	15.01	14.81	14.87	2993833
2014-08-06	14.68	14.75	14.62	14.66	1799820
2014-08-07	14.68	14.73	14.34	14.40	2528891
2014-08-08	14.45	14.56	14.36	14.56	1529910
2014-08-11	14.61	14.65	14.52	14.55	1464874
2014-08-12	14.71	14.78	14.62	14.69	1314084
2014-08-13	14.71	14.74	14.65	14.67	755745
2014-08-14	14.67	14.70	14.58	14.68	1048335
2014-08-15	14.77	14.83	14.51	14.65	1472018
2014-08-18	14.74	14.86	14.70	14.86	1708472
2014-08-19	14.81	14.86	14.78	14.84	1905953
2014-08-20	14.69	14.81	14.69	14.81	1628012
2014-08-21	14.73	14.84	14.71	14.79	2581427
2014-08-22	14.80	14.93	14.77	14.89	1757840
2014-08-25	15.00	15.20	14.99	15.10	1361229
2014-08-26	15.05	15.09	15.02	15.04	1810315
2014-08-27	15.10	15.15	15.05	15.10	1559409
2014-08-28	14.99	15.03	14.93	14.98	1172069
2014-08-29	14.98	15.04	14.92	15.00	875910
2014-09-02	14.85	14.86	14.72	14.81	1813729
2014-09-03	15.20	15.22	15.05	15.12	2405266
2014-09-04	15.04	15.34	15.01	15.18	2022659
2014-09-05	14.92	14.97	14.83	14.97	1815710
2014-09-08	14.50	14.66	14.50	14.54	3478305
2014-09-09	14.70	14.72	14.60	14.63	1542804
2014-09-10	14.79	14.98	14.78	14.95	1497776
2014-09-11	14.71	14.79	14.63	14.75	1629055
2014-09-12	15.01	15.14	14.98	15.10	3328902
2014-09-15	15.03	15.15	14.97	15.09	2988926
2014-09-16	14.88	15.19	14.88	15.10	3672660
2014-09-17	15.22	15.32	15.17	15.22	2651598
2014-09-18	15.47	15.70	15.42	15.53	3578807
2014-09-19	15.42	15.45	15.34	15.38	2951318
2014-09-22	15.39	15.40	15.21	15.26	1680205
2014-09-23	15.17	15.21	15.06	15.10	2227684
2014-09-24	15.01	15.15	14.93	15.13	2955162
2014-09-25	15.04	15.06	14.83	14.88	1901590
2014-09-26	14.96	15.04	14.88	14.98	1520661
2014-09-29	14.66	14.82	14.63	14.74	1986837
2014-09-30	14.89	14.90	14.72	14.81	1900173
2014-10-01	14.88	14.89	14.65	14.69	1940295
2014-10-02	14.51	14.56	14.27	14.43	3689601
2014-10-03	14.43	14.51	14.39	14.44	2352649
2014-10-06	14.99	15.09	14.90	15.05	9855179
2014-10-07	14.91	15.01	14.81	14.82	16603563
2014-10-08	14.95	15.18	14.73	15.14	7550751
2014-10-09	14.78	14.86	14.45	14.52	7533839
2014-10-10	14.55	14.62	14.31	14.32	6477123
2014-10-13	14.52	14.60	14.25	14.27	2569142
2014-10-14	14.28	14.32	14.11	14.20	3633480
2014-10-15	13.75	13.84	13.39	13.79	8089264
2014-10-16	13.27	13.61	13.27	13.50	5028601
2014-10-17	13.87	13.91	13.65	13.75	3235754
2014-10-20	14.03	14.59	14.01	14.27	6057250
2014-10-21	14.49	14.60	14.47	14.55	2435104
2014-10-22	14.40	14.47	14.26	14.29	1925618
2014-10-23	14.55	14.64	14.49	14.51	1883482
2014-10-24	14.59	14.72	14.58	14.71	1535815
2014-10-27	14.39	14.56	14.35	14.49	2000179
2014-10-28	14.42	14.60	14.40	14.59	3096641
2014-10-29	14.39	14.44	14.11	14.31	3866034
2014-10-30	14.33	14.52	14.29	14.38	1814111
2014-10-31	14.62	15.71	14.58	15.40	13413242
2014-11-03	15.24	15.29	15.13	15.20	2466239
2014-11-04	15.20	15.25	15.11	15.21	1585692
2014-11-05	15.22	15.23	15.07	15.18	1182060
2014-11-06	15.13	15.19	14.93	15.01	1370411
2014-11-07	14.89	14.94	14.82	14.91	1382827
2014-11-10	14.90	14.95	14.83	14.87	984218
2014-11-11	14.89	14.96	14.84	14.92	759720
2014-11-12	14.51	14.62	14.51	14.58	2216617
2014-11-13	14.32	14.48	14.29	14.45	739045
2014-11-14	14.47	14.60	14.47	14.54	1311642
2014-11-17	14.62	14.75	14.61	14.70	1354290
2014-11-18	14.92	14.94	14.86	14.88	1473221
2014-11-19	14.86	14.93	14.78	14.86	1167396
2014-11-20	14.66	14.77	14.65	14.73	1016768
2014-11-21	14.83	14.89	14.78	14.82	1413009
2014-11-24	14.99	15.03	14.93	14.99	2096094
2014-11-25	15.05	15.14	15.00	15.07	1651664
2014-11-26	15.09	15.13	15.06	15.10	828731
2014-11-28	15.38	15.41	15.24	15.29	3543010
2014-12-01	15.25	15.28	15.05	15.19	2148397
2014-12-02	15.35	15.42	15.28	15.35	2427372
2014-12-03	15.40	15.43	15.28	15.32	1965201
2014-12-04	15.28	15.37	15.18	15.27	1517956
2014-12-05	15.48	15.59	15.42	15.54	1986410
2014-12-08	15.49	15.52	15.33	15.36	2095901
2014-12-09	14.93	15.03	14.87	15.01	2693224
2014-12-10	14.98	15.01	14.76	14.79	1858469
2014-12-11	14.81	14.97	14.76	14.78	1471472
2014-12-12	14.79	14.93	14.45	14.46	2511595
2014-12-15	14.42	14.49	14.02	14.11	3090148
2014-12-16	14.01	14.53	13.95	14.23	2807091
2014-12-17	14.22	14.37	14.14	14.30	3149284
2014-12-18	14.62	14.80	14.60	14.79	2749002
2014-12-19	14.80	14.99	14.72	14.93	2311401
2014-12-22	15.05	15.08	14.96	15.03	1798742
2014-12-23	15.05	15.15	15.02	15.09	1754152
2014-12-24	15.13	15.19	15.09	15.13	683957
2014-12-26	15.15	15.26	15.13	15.20	1013710
2014-12-29	14.86	15.07	14.84	15.00	1446761
2014-12-30	15.10	15.11	14.99	15.04	1563476
2014-12-31	15.13	15.18	14.99	15.01	1000943
2015-01-02	15.10	15.14	14.81	14.92	1719573
2015-01-05	14.50	14.54	14.23	14.31	3498866
2015-01-06	14.17	14.23	13.91	14.00	2276113
2015-01-07	14.06	14.11	13.90	14.04	1896995
2015-01-08	14.13	14.41	14.11	14.28	2140748
2015-01-09	14.06	14.08	13.88	14.04	2746663
2015-01-12	14.03	14.09	13.88	14.03	1729965
2015-01-13	14.19	14.27	13.89	14.02	1912180
2015-01-14	13.80	13.85	13.58	13.81	4332502
2015-01-15	13.92	13.95	13.74	13.80	3556756
2015-01-16	13.73	13.73	13.52	13.63	4849422
2015-01-20	14.29	14.33	14.18	14.24	4075865
2015-01-21	14.19	14.41	14.17	14.41	3202784
2015-01-22	14.58	14.77	14.50	14.73	3340405
2015-01-23	14.59	14.65	14.47	14.55	2406800
2015-01-26	14.48	14.66	14.42	14.61	1876619
2015-01-27	14.56	14.66	14.47	14.56	1741780
2015-01-28	14.47	14.48	14.17	14.19	2803769
2015-01-29	14.25	14.37	14.20	14.32	2939537
2015-01-30	14.19	14.25	14.03	14.04	2464579
2015-02-02	14.14	14.29	14.10	14.27	2240586
2015-02-03	14.89	15.25	14.88	15.24	6901950
2015-02-04	14.95	15.22	14.95	15.04	3954559
2015-02-05	15.13	15.30	15.10	15.26	1571364
2015-02-06	15.53	15.70	15.42	15.45	2839785
2015-02-09	15.29	15.47	15.26	15.38	1446426
2015-02-10	15.33	15.50	15.31	15.48	2953549
2015-02-11	15.31	15.39	15.26	15.38	1452868
2015-02-12	15.62	15.67	15.49	15.65	4742248
2015-02-13	15.81	15.92	15.72	15.77	2736440
2015-02-17	15.74	15.98	15.63	15.93	4157901
2015-02-18	16.03	16.16	16.02	16.05	3287084
2015-02-19	16.01	16.13	15.93	16.05	1444175
2015-02-20	16.04	16.23	15.91	16.20	2273805
2015-02-23	16.09	16.25	16.01	16.21	1922221
2015-02-24	16.18	16.35	16.15	16.30	2653062
2015-02-25	16.32	16.35	16.23	16.31	2545148
2015-02-26	16.13	16.19	16.03	16.11	1803003
2015-02-27	15.91	15.98	15.83	15.86	2596652
2015-03-02	16.09	16.20	16.01	16.08	2283980
2015-03-03	15.72	15.86	15.59	15.66	5149310
2015-03-04	15.91	16.06	15.82	16.03	3816198
2015-03-05	16.09	16.26	16.09	16.17	2638315
2015-03-06	16.10	16.17	15.78	15.84	2419026
2015-03-09	15.67	15.76	15.53	15.72	2707508
2015-03-10	15.59	15.60	15.29	15.31	2644943
2015-03-11	15.15	15.32	15.09	15.24	2667124
2015-03-12	15.36	15.42	15.17	15.29	1801132
2015-03-13	14.88	14.95	14.69	14.92	4084269
2015-03-16	15.04	15.12	14.96	15.10	2840981
2015-03-17	14.78	14.98	14.76	14.95	2732606
2015-03-18	14.87	15.22	14.82	15.15	2972176
2015-03-19	15.10	15.13	14.91	14.97	2252677
2015-03-20	15.17	15.38	15.12	15.32	3141496
2015-03-23	15.46	15.49	15.36	15.40	1537206
2015-03-24	15.43	15.52	15.37	15.38	1770050
2015-03-25	15.12	15.20	15.01	15.07	2958544
2015-03-26	14.92	14.96	14.79	14.92	2013465
2015-03-27	14.69	14.74	14.58	14.73	3636639
2015-03-30	14.64	14.90	14.62	14.81	2860498
2015-03-31	14.48	14.60	14.43	14.57	3903832
2015-04-01	14.86	14.98	14.76	14.94	3208668
2015-04-02	15.13	15.25	15.10	15.20	2700838
2015-04-06	15.12	15.49	15.06	15.46	2393561
2015-04-07	15.40	15.54	15.38	15.40	2755875
2015-04-08	15.48	15.50	15.34	15.41	3042988
2015-04-09	15.37	15.40	15.26	15.38	1890355
2015-04-10	15.16	15.18	15.08	15.14	2075133
2015-04-13	15.27	15.34	15.24	15.28	2012022
2015-04-14	15.60	15.69	15.55	15.59	2166514
2015-04-15	15.52	15.58	15.43	15.53	2025277
2015-04-16	15.59	15.71	15.57	15.66	1936778
2015-04-17	15.44	15.48	15.23	15.36	2480554
2015-04-20	15.39	15.49	15.33	15.33	1601811
2015-04-21	15.36	15.40	15.27	15.29	1561585
2015-04-22	15.37	15.39	15.24	15.35	1707332
2015-04-23	15.49	15.76	15.47	15.66	3322018
2015-04-24	16.00	16.02	15.91	15.98	3003036
2015-04-27	16.02	16.16	16.01	16.09	3250383
2015-04-28	16.01	16.10	15.96	16.09	1945819
2015-04-29	15.91	16.10	15.79	16.04	3613793
2015-04-30	15.64	15.84	15.61	15.74	3104575
2015-05-01	15.55	15.63	15.44	15.63	2440777
2015-05-04	15.61	15.73	15.61	15.71	1316069
2015-05-05	15.51	15.56	15.27	15.31	3691859
2015-05-06	15.25	15.32	15.12	15.20	1437632
2015-05-07	15.14	15.31	15.01	15.26	2211013
2015-05-08	16.05	16.22	15.96	16.06	6169696
2015-05-11	16.30	16.44	16.25	16.28	3608960
2015-05-12	16.25	16.28	16.13	16.22	1708049
2015-05-13	16.43	16.45	16.32	16.41	2703066
2015-05-14	16.58	16.62	16.49	16.56	2592982
2015-05-15	16.54	16.64	16.49	16.54	2297486
2015-05-18	16.41	16.47	16.36	16.36	1734280
2015-05-19	16.34	16.42	16.29	16.30	1183520
2015-05-20	16.60	16.95	16.58	16.86	5108959
2015-05-21	16.98	17.04	16.95	16.98	2926885
2015-05-22	16.80	16.84	16.74	16.75	1233507
2015-05-26	16.47	16.48	16.24	16.32	2189340
2015-05-27	16.44	16.60	16.37	16.54	2154096
2015-05-28	16.59	16.61	16.50	16.53	3203494
2015-05-29	16.60	16.65	16.42	16.53	2099532
2015-06-01	16.39	16.40	16.14	16.21	2144383
2015-06-02	16.40	16.54	16.36	16.48	1410765
2015-06-03	16.59	16.77	16.57	16.59	1278093
2015-06-04	16.48	16.57	16.30	16.32	2078375
2015-06-05	16.11	16.33	16.09	16.27	2126922
2015-06-08	16.16	16.17	16.07	16.10	2834422
2015-06-09	16.09	16.16	15.99	16.08	1762943
2015-06-10	16.43	16.71	16.40	16.68	3996188
2015-06-11	16.76	16.85	16.60	16.69	8581477
2015-06-12	16.65	16.88	16.58	16.79	2187843
2015-06-15	16.48	16.57	16.44	16.54	1844229
2015-06-16	16.49	16.57	16.45	16.54	1406610
2015-06-17	16.53	16.62	16.43	16.56	2144169
2015-06-18	16.60	16.73	16.54	16.62	2340697
2015-06-19	16.91	16.93	16.79	16.79	2770857
2015-06-22	17.15	17.28	17.09	17.15	2722720
2015-06-23	17.18	17.26	17.07	17.08	2502076
2015-06-24	17.30	17.38	17.14	17.15	2333212
2015-06-25	17.28	17.30	17.10	17.13	2546288
2015-06-26	17.13	17.25	17.10	17.12	1930652
2015-06-29	16.77	16.84	16.49	16.50	3084330
2015-06-30	16.67	16.67	16.34	16.44	2600044
2015-07-01	16.62	16.72	16.57	16.64	2559654
2015-07-02	16.66	16.70	16.61	16.65	1279463
2015-07-06	16.05	16.23	16.02	16.14	1934183
2015-07-07	15.84	16.03	15.53	16.00	3981308
2015-07-08	15.94	15.94	15.71	15.79	4001894
2015-07-09	16.13	16.17	15.93	15.95	3505687
2015-07-10	16.72	16.72	16.58	16.65	2705914
2015-07-13	17.05	17.07	16.87	16.97	3721099
2015-07-14	17.06	17.25	17.00	17.21	2702165
2015-07-15	17.25	17.42	17.21	17.35	2160803
2015-07-16	17.51	17.55	17.42	17.46	1643367
2015-07-17	17.44	17.53	17.40	17.52	1409489
2015-07-20	17.48	17.53	17.43	17.47	1613155
2015-07-21	17.53	17.63	17.47	17.51	2314821
2015-07-22	17.46	17.63	17.46	17.62	1633807
2015-07-23	17.59	17.61	17.35	17.37	1987304
2015-07-24	17.40	17.48	17.26	17.33	3124623
2015-07-27	17.33	17.34	17.10	17.17	3081311
2015-07-28	17.36	17.49	17.29	17.44	2171808
2015-07-29	17.80	17.86	17.73	17.78	2894367
2015-07-30	17.96	17.97	17.77	17.83	4371988
2015-07-31	18.01	18.05	17.95	17.98	2322223
2015-08-03	17.97	18.02	17.79	17.92	1794044
2015-08-04	17.61	17.65	17.49	17.57	2460109
2015-08-05	17.59	17.62	17.38	17.45	2374520
2015-08-06	17.42	17.50	17.39	17.49	1436124
2015-08-07	17.38	17.46	17.32	17.45	1528257
2015-08-10	17.38	17.61	17.38	17.56	1827181
2015-08-11	17.37	17.40	17.22	17.31	2597366
2015-08-12	16.96	17.17	16.83	17.16	2578649
2015-08-13	17.15	17.28	17.12	17.19	1472705
2015-08-14	17.07	17.24	17.07	17.22	1413495
2015-08-17	17.04	17.16	17.00	17.16	1649067
2015-08-18	17.19	17.23	17.12	17.17	1279361
2015-08-19	16.90	16.92	16.68	16.73	3193078
2015-08-20	16.75	16.76	16.45	16.46	2369192
2015-08-21	16.21	16.34	15.87	15.88	4084320
2015-08-24	15.24	15.82	14.94	15.29	8360233
2015-08-25	16.17	16.18	15.52	15.52	6854246
2015-08-26	16.06	16.06	15.46	15.90	5788586
2015-08-27	16.17	16.33	16.00	16.24	3994336
2015-08-28	15.94	16.10	15.88	16.06	2709906
2015-08-31	15.97	16.05	15.86	15.95	1666485
2015-09-01	15.52	15.61	15.25	15.36	3073010
2015-09-02	15.79	15.80	15.41	15.66	2321857
2015-09-03	15.70	15.78	15.50	15.57	2574260
2015-09-04	15.26	15.32	15.11	15.22	2492226
2015-09-08	15.93	16.01	15.82	15.99	3054486
2015-09-09	16.31	16.31	15.82	15.87	2915450
2015-09-10	15.96	16.11	15.87	16.04	2698211
2015-09-11	15.88	16.03	15.86	16.03	1859227
2015-09-14	15.67	15.74	15.57	15.70	2863168
2015-09-15	15.89	16.04	15.85	16.01	2751241
2015-09-16	16.19	16.33	16.15	16.28	1995281
2015-09-17	16.16	16.34	16.03	16.09	3840927
2015-09-18	15.73	15.84	15.59	15.64	3349869
2015-09-21	15.75	15.82	15.64	15.72	2099327
2015-09-22	15.33	15.34	15.07	15.22	3246197
2015-09-23	15.27	15.27	15.02	15.11	2054517
2015-09-24	15.09	15.22	14.98	15.18	2504261
2015-09-25	15.47	15.51	15.30	15.39	2583955
2015-09-28	14.96	14.98	14.71	14.76	2596925
2015-09-29	14.58	14.61	14.45	14.58	3918412
2015-09-30	14.83	14.85	14.64	14.78	3533647
2015-10-01	15.06	15.11	14.82	15.01	2497746
2015-10-02	14.98	15.39	14.86	15.39	2775863
2015-10-05	15.35	15.63	15.33	15.60	3286881
2015-10-06	15.52	15.60	15.48	15.55	2398397
2015-10-07	15.75	15.86	15.60	15.73	2644030
2015-10-08	15.56	15.83	15.51	15.81	1749370
2015-10-09	15.73	15.80	15.64	15.71	1584988
2015-10-12	15.73	15.76	15.66	15.73	1090079
2015-10-13	15.14	15.39	15.12	15.16	2681514
2015-10-14	15.21	15.34	15.07	15.11	4218452
2015-10-15	15.30	15.53	15.23	15.47	2526444
2015-10-16	15.49	15.61	15.42	15.59	2191529
2015-10-19	15.64	15.81	15.58	15.74	3191368
2015-10-20	15.67	15.76	15.57	15.60	2318890
2015-10-21	15.44	15.47	15.21	15.22	2243357
2015-10-22	15.37	15.57	15.37	15.50	1578853
2015-10-23	15.52	15.64	15.41	15.51	2609085
2015-10-26	15.50	15.52	15.40	15.44	1982540
2015-10-27	15.44	15.44	15.30	15.36	3000510
2015-10-28	15.28	15.59	15.28	15.56	2637001
2015-10-29	14.75	14.87	14.40	14.47	5976826
2015-10-30	14.36	14.38	14.20	14.23	2918858
2015-11-02	14.50	14.66	14.49	14.61	2699336
2015-11-03	14.32	14.52	14.32	14.47	2214074
2015-11-04	14.33	14.35	14.17	14.25	2419669
2015-11-05	14.03	14.08	13.92	13.99	3106080
2015-11-06	13.89	14.11	13.86	14.07	3299483
2015-11-09	14.29	14.35	14.13	14.20	2416641
2015-11-10	13.95	14.01	13.91	13.99	1919543
2015-11-11	14.18	14.18	14.03	14.06	1636719
2015-11-12	13.83	13.86	13.66	13.67	2370614
2015-11-13	13.70	13.73	13.59	13.61	3274154
2015-11-16	13.56	13.82	13.55	13.82	2102490
2015-11-17	13.81	13.86	13.66	13.70	1706751
2015-11-18	13.79	13.94	13.76	13.92	1435809
2015-11-19	14.06	14.12	14.02	14.04	1874207
2015-11-20	13.68	13.72	13.41	13.43	3685734
2015-11-23	13.33	13.42	13.23	13.27	2801130
2015-11-24	13.21	13.34	13.20	13.31	1800044
2015-11-25	13.41	13.45	13.36	13.37	1647101
2015-11-27	13.56	13.57	13.45	13.45	917327
2015-11-30	13.47	13.49	13.40	13.45	1600643
2015-12-01	14.07	14.10	13.98	14.09	3686237
2015-12-02	14.05	14.10	13.84	13.88	1915975
2015-12-03	14.13	14.13	13.69	13.74	2867242
2015-12-04	13.77	13.97	13.73	13.94	2861515
2015-12-07	13.77	13.79	13.61	13.69	2127388
2015-12-08	13.37	13.40	13.24	13.30	2825041
2015-12-09	13.37	13.62	13.22	13.33	2533000
2015-12-10	13.23	13.32	13.16	13.19	2813302
2015-12-11	12.95	12.98	12.76	12.82	3450020
2015-12-14	12.91	12.98	12.65	12.80	3199031
2015-12-15	13.06	13.10	12.88	12.91	2643543
2015-12-16	13.02	13.20	12.89	13.16	1931216
2015-12-17	13.13	13.14	12.97	12.97	3277926
2015-12-18	13.14	13.14	12.86	12.87	3468016
2015-12-21	13.07	13.09	12.88	12.97	2182687
2015-12-22	13.06	13.13	12.94	13.11	2092926
2015-12-23	13.17	13.34	13.16	13.32	2562674
2015-12-24	13.31	13.42	13.27	13.35	855051
2015-12-28	13.26	13.29	13.20	13.21	2085045
2015-12-29	13.16	13.27	13.14	13.25	3014846
2015-12-30	13.07	13.18	13.06	13.08	1973005
2015-12-31	13.06	13.10	12.96	12.96	1966155
2016-01-04	12.63	12.86	12.58	12.85	4131457
2016-01-05	12.79	12.84	12.64	12.77	2040111
2016-01-06	12.39	12.50	12.36	12.42	3033447
2016-01-07	12.05	12.18	11.92	11.93	4050059
2016-01-08	12.02	12.05	11.66	11.68	3254660
2016-01-11	11.87	11.89	11.67	11.81	3215766
2016-01-12	11.85	11.88	11.67	11.84	2423917
2016-01-13	11.82	11.85	11.43	11.45	3232408
2016-01-14	11.35	11.64	11.21	11.57	4637921
2016-01-15	11.03	11.15	10.82	10.96	5912059
2016-01-19	11.00	11.00	10.68	10.75	4476824
2016-01-20	10.44	10.58	10.21	10.48	7146461
2016-01-21	10.47	10.73	10.33	10.62	4082790
2016-01-22	11.00	11.13	10.92	10.99	3268044
2016-01-25	10.56	10.57	10.38	10.39	3438781
2016-01-26	10.42	10.68	10.41	10.67	2634912
2016-01-27	10.37	10.66	10.31	10.37	4744417
2016-01-28	10.42	10.44	10.25	10.37	3324156
2016-01-29	10.53	10.81	10.46	10.78	3607458
2016-02-01	10.52	10.71	10.44	10.66	2131781
2016-02-02	10.18	10.19	9.93	9.97	5071860
2016-02-03	9.95	9.95	9.57	9.81	7229872
2016-02-04	10.04	10.29	10.01	10.24	6126256
2016-02-05	10.09	10.21	10.01	10.06	4007879
2016-02-08	9.72	9.72	9.42	9.52	5790032
2016-02-09	9.00	9.24	8.98	9.14	6803895
2016-02-10	9.22	9.36	9.16	9.20	7697882
2016-02-11	8.68	8.83	8.52	8.63	6434528
2016-02-12	8.97	9.21	8.85	9.20	4217787
2016-02-16	9.30	9.35	9.17	9.27	5540832
2016-02-17	9.57	9.66	9.52	9.54	10545693
2016-02-18	9.47	9.47	9.19	9.20	11107823
2016-02-19	9.23	9.25	9.10	9.22	5943179
2016-02-22	9.20	9.33	9.19	9.31	3795944
2016-02-23	9.27	9.28	8.98	9.00	4130724
2016-02-24	8.76	8.96	8.64	8.93	3681386
2016-02-25	9.11	9.26	9.01	9.24	2999794
2016-02-26	9.23	9.42	9.23	9.31	3341240
2016-02-29	9.49	9.63	9.41	9.44	4087586
2016-03-01	8.68	8.92	8.67	8.89	11984601
2016-03-02	8.87	9.23	8.86	9.22	6319672
2016-03-03	9.38	9.52	9.34	9.52	5324236
2016-03-04	9.78	9.92	9.70	9.81	6173694
2016-03-07	9.73	9.92	9.70	9.88	3242240
2016-03-08	9.88	9.88	9.64	9.44	5487940
2016-03-09	9.50	9.52	9.29	9.35	3145555
2016-03-10	9.40	9.49	9.10	9.25	4707895
2016-03-11	9.45	9.67	9.42	9.66	4166323
2016-03-14	9.46	9.49	9.36	9.42	4047143
2016-03-15	9.33	9.38	9.28	9.31	2919948
2016-03-16	9.25	9.40	9.23	9.37	3161142
2016-03-17	9.33	9.37	9.28	9.34	3861924
2016-03-18	9.49	9.53	9.37	9.46	4627110
2016-03-21	9.37	9.44	9.26	9.33	3967203
2016-03-22	8.91	9.02	8.86	8.97	4819930
2016-03-23	9.03	9.03	8.80	8.84	5150205
2016-03-24	8.76	8.77	8.65	8.75	9295755
2016-03-28	8.77	8.86	8.68	8.80	2318354
2016-03-29	8.67	8.82	8.58	8.80	3296320
2016-03-30	8.78	8.84	8.70	8.71	3592590
2016-03-31	8.66	8.72	8.62	8.62	3032463
2016-04-01	8.52	8.65	8.48	8.63	3522894
2016-04-04	8.60	8.69	8.54	8.56	3881993
2016-04-05	8.35	8.38	8.22	8.26	6471345
2016-04-06	8.39	8.52	8.31	8.50	4000066
2016-04-07	8.36	8.41	8.20	8.24	3276473
2016-04-08	8.53	8.56	8.44	8.47	5743794
2016-04-11	8.80	8.86	8.74	8.75	4182396
2016-04-12	8.80	8.97	8.68	8.95	3685734
2016-04-13	9.39	9.50	9.34	9.49	4316515
2016-04-14	9.50	9.58	9.41	9.51	3737768
2016-04-15	9.55	9.56	9.42	9.46	2781471
2016-04-18	9.49	9.60	9.47	9.56	3496185
2016-04-19	9.66	9.74	9.58	9.68	3453597
2016-04-20	9.85	9.90	9.79	9.88	2997825
2016-04-21	9.88	9.89	9.77	9.81	3115256
2016-04-22	9.82	9.95	9.82	9.91	2956843
2016-04-25	10.00	10.01	9.83	9.91	3834240
2016-04-26	10.03	10.17	9.94	10.14	3917949
2016-04-27	10.13	10.28	10.07	10.20	3794953
2016-04-28	10.06	10.22	10.03	10.09	3641595
2016-04-29	10.18	10.20	9.98	10.05	4556100
2016-05-02	10.09	10.12	9.95	10.08	2153627
2016-05-03	9.75	9.76	9.59	9.65	4510189
2016-05-04	9.47	9.56	9.41	9.45	4482219
2016-05-05	9.38	9.50	9.28	9.32	3455689
2016-05-06	9.27	9.47	9.25	9.41	2344107
2016-05-09	9.30	9.34	9.15	9.19	3444646
2016-05-10	9.39	9.52	9.36	9.47	2382362
2016-05-11	9.44	9.54	9.35	9.40	2511235
2016-05-12	9.55	9.60	9.38	9.45	4585650
2016-05-13	9.42	9.54	9.35	9.39	4498780
2016-05-16	9.40	9.48	9.39	9.44	2846999
2016-05-17	9.47	9.55	9.37	9.44	3514471
2016-05-18	9.73	10.01	9.69	9.96	5160270
2016-05-19	10.10	10.17	9.93	10.03	4868020
2016-05-20	10.10	10.23	10.10	10.16	3781156
2016-05-23	10.20	10.27	10.14	10.17	3194773
2016-05-24	10.50	10.66	10.47	10.66	5034722
2016-05-25	10.82	11.01	10.82	10.92	4198182
2016-05-26	10.92	10.94	10.75	10.83	2968157
2016-05-27	10.89	10.98	10.86	10.91	1936209
2016-05-31	10.83	10.90	10.53	10.58	5079178
2016-06-01	10.31	10.50	10.24	10.48	3517241
2016-06-02	10.46	10.58	10.44	10.55	3056092
2016-06-03	10.54	10.57	10.34	10.51	3104839
2016-06-06	10.41	10.49	10.37	10.45	5320643
2016-06-07	10.54	10.66	10.48	10.48	2624453
2016-06-08	10.45	10.48	10.32	10.37	4270131
2016-06-09	10.26	10.26	10.16	10.20	3598825
2016-06-10	9.81	9.84	9.55	9.56	6652929
2016-06-13	9.35	9.50	9.31	9.33	5713526
2016-06-14	9.14	9.24	8.98	9.05	7740086
2016-06-15	9.21	9.29	9.11	9.11	5207381
2016-06-16	8.91	9.14	8.78	9.12	5271707
2016-06-17	9.47	9.64	9.41	9.62	8188768
2016-06-20	10.39	10.43	10.26	10.27	8468354
2016-06-21	10.53	10.71	10.43	10.62	7481549
2016-06-22	10.68	10.89	10.67	10.71	7129476
2016-06-23	11.06	11.19	10.93	11.18	7244861
2016-06-24	8.13	9.19	8.13	8.89	74888099
2016-06-27	7.05	7.19	6.76	7.03	150110120
2016-06-28	7.27	7.39	7.13	7.30	63298410
2016-06-29	7.41	7.67	7.35	7.60	32266088
2016-06-30	7.48	7.67	7.40	7.60	22363311
2016-07-01	7.61	7.64	7.53	7.59	12826665
2016-07-05	7.34	7.37	7.15	7.21	16942249
2016-07-06	7.03	7.08	6.85	7.08	24404446
2016-07-07	7.20	7.26	7.00	7.06	12858888
2016-07-08	7.42	7.42	7.30	7.32	11681822
2016-07-11	7.63	7.70	7.55	7.67	13748631
2016-07-12	8.07	8.09	7.91	7.95	30938527
2016-07-13	7.87	7.92	7.71	7.78	18721288
2016-07-14	8.03	8.08	7.91	8.02	20654386
2016-07-15	8.06	8.06	7.93	8.00	6508035
2016-07-18	8.01	8.15	7.98	8.10	7880310
2016-07-19	7.93	8.01	7.90	7.93	8069597
2016-07-20	8.02	8.06	7.98	8.04	5662969
2016-07-21	8.09	8.19	8.05	8.06	6864934
2016-07-22	8.09	8.09	8.00	8.02	4195836
2016-07-25	7.99	8.03	7.94	7.98	4556830
2016-07-26	7.92	7.97	7.87	7.92	8532781
2016-07-27	7.97	8.04	7.90	7.96	8044070
2016-07-28	7.87	7.89	7.79	7.84	6110688
2016-07-29	8.43	8.45	8.21	8.24	15153930
2016-08-01	8.06	8.16	7.97	7.99	8756191
2016-08-02	7.93	7.96	7.80	7.84	8981443
2016-08-03	7.96	8.06	7.94	8.05	6270535
2016-08-04	7.97	8.04	7.92	7.96	5623285
2016-08-05	8.00	8.10	7.99	8.09	4912566
2016-08-08	8.29	8.38	8.25	8.35	8363727
2016-08-09	8.43	8.57	8.43	8.43	5815046
2016-08-10	8.58	8.59	8.44	8.47	5887159
2016-08-11	8.49	8.54	8.46	8.51	3638663
2016-08-12	8.58	8.58	8.43	8.47	4036319
2016-08-15	8.50	8.54	8.44	8.48	4063354
2016-08-16	8.50	8.53	8.46	8.48	3971897
2016-08-17	8.37	8.47	8.34	8.44	4026108
2016-08-18	8.47	8.53	8.43	8.51	2659312
2016-08-19	8.40	8.48	8.36	8.44	2762616
2016-08-22	8.42	8.50	8.39	8.48	3543049
2016-08-23	8.70	8.77	8.66	8.68	5221405
2016-08-24	8.87	8.90	8.74	8.77	6687013
2016-08-25	8.70	8.74	8.61	8.67	4083382
2016-08-26	8.75	8.83	8.60	8.66	6794894
2016-08-29	8.63	8.74	8.58	8.70	4080331
2016-08-30	8.88	8.93	8.84	8.92	5628362
2016-08-31	9.09	9.13	9.00	9.11	7056922
2016-09-01	9.25	9.30	9.03	9.13	7049439
2016-09-02	9.23	9.33	9.17	9.31	6801782
2016-09-06	9.23	9.25	9.07	9.13	5201852
2016-09-07	9.07	9.12	9.02	9.07	3763025
2016-09-08	9.06	9.27	9.05	9.23	4890416
2016-09-09	9.31	9.34	9.15	9.15	6315952
2016-09-12	8.94	9.22	8.91	9.18	6597476
2016-09-13	9.02	9.08	8.96	9.01	11050502
2016-09-14	8.94	9.05	8.89	8.95	5797778
2016-09-15	8.90	9.01	8.87	8.99	4575048
2016-09-16	8.70	8.73	8.55	8.58	7203115
2016-09-19	8.75	8.76	8.53	8.58	5952903
2016-09-20	8.65	8.68	8.59	8.62	4216774
2016-09-21	8.91	8.96	8.81	8.92	6236105
2016-09-22	9.08	9.11	8.98	9.03	4634457
2016-09-23	8.85	8.90	8.76	8.83	4993335
2016-09-26	8.68	8.74	8.66	8.68	5615295
2016-09-27	8.56	8.71	8.53	8.66	4686802
2016-09-28	8.73	8.75	8.61	8.72	4129419
2016-09-29	8.74	8.76	8.34	8.39	9428653
2016-09-30	8.52	8.75	8.49	8.69	7598981
2016-10-03	8.55	8.63	8.50	8.61	4932269
2016-10-04	8.71	8.74	8.59	8.63	7353646
2016-10-05	8.71	8.84	8.66	8.80	3652345
2016-10-06	8.84	8.88	8.80	8.80	10185274
2016-10-07	8.53	8.65	8.47	8.58	9858875
2016-10-10	8.49	8.58	8.48	8.53	7029764
2016-10-11	8.51	8.53	8.37	8.41	6328082
2016-10-12	8.31	8.38	8.20	8.22	6045306
2016-10-13	8.13	8.20	8.02	8.16	6721869
2016-10-14	8.40	8.45	8.23	8.28	5182051
2016-10-17	8.28	8.30	8.18	8.23	3398074
2016-10-18	8.51	8.58	8.47	8.56	5153306
2016-10-19	8.71	8.78	8.68	8.71	4828457
2016-10-20	8.87	8.98	8.84	8.91	8578186
2016-10-21	8.87	8.95	8.86	8.92	4366701
2016-10-24	8.99	9.00	8.88	8.92	3050359
2016-10-25	8.91	8.96	8.86	8.90	3490977
2016-10-26	8.78	8.89	8.77	8.85	5505362
2016-10-27	9.25	9.35	9.20	9.27	12032452
2016-10-28	9.27	9.34	9.17	9.25	4986705
2016-10-31	9.23	9.28	9.16	9.22	3785361
2016-11-01	9.24	9.25	9.00	9.10	4426723
2016-11-02	9.04	9.07	8.87	8.91	3991899
2016-11-03	9.27	9.30	9.10	9.15	5028635
2016-11-04	9.02	9.11	8.94	8.96	6057072
2016-11-07	9.11	9.19	9.10	9.18	3200951
2016-11-08	9.09	9.25	9.03	9.20	4204506
2016-11-09	9.33	9.65	9.32	9.60	10603559
2016-11-10	10.11	10.20	9.95	10.11	12032132
2016-11-11	10.13	10.17	10.02	10.16	9479004
2016-11-14	10.38	10.57	10.38	10.55	7879378
2016-11-15	10.45	10.60	10.38	10.60	5662652
2016-11-16	10.41	10.45	10.34	10.38	4124671
2016-11-17	10.45	10.59	10.43	10.55	3641921
2016-11-18	10.39	10.47	10.36	10.42	3718173
2016-11-21	10.47	10.53	10.46	10.52	3271552
2016-11-22	10.53	10.56	10.48	10.53	2123502
2016-11-23	10.39	10.63	10.39	10.58	3900872
2016-11-25	10.65	10.68	10.63	10.66	1683849
2016-11-28	10.55	10.59	10.36	10.38	4133076
2016-11-29	10.65	10.70	10.59	10.61	4035420
2016-11-30	10.67	10.79	10.67	10.75	3285138
2016-12-01	10.89	11.00	10.84	10.91	6606363
2016-12-02	10.70	10.79	10.64	10.70	4624332
2016-12-05	10.85	11.02	10.85	10.97	5792421
2016-12-06	11.42	11.60	11.30	11.59	9948339
2016-12-07	11.68	11.91	11.67	11.90	8967798
2016-12-08	11.95	12.05	11.88	11.99	7398594
2016-12-09	11.63	11.76	11.57	11.74	4751300
2016-12-12	11.60	11.63	11.42	11.47	4214893
2016-12-13	11.58	11.67	11.53	11.62	6804292
2016-12-14	11.35	11.37	11.12	11.15	7586822
2016-12-15	11.35	11.42	11.31	11.36	4274532
2016-12-16	11.33	11.38	11.28	11.29	3093172
2016-12-19	11.03	11.05	10.96	11.02	4212850
2016-12-20	11.18	11.27	11.15	11.25	3179740
2016-12-21	11.24	11.30	11.22	11.27	2089048
2016-12-22	11.15	11.20	11.03	11.07	4281489
2016-12-23	11.01	11.07	10.95	11.04	1895687
2016-12-27	11.05	11.12	11.03	11.09	1631569
2016-12-28	10.95	11.00	10.89	10.89	2432526
2016-12-29	10.84	10.87	10.80	10.85	1970782
2016-12-30	11.00	11.07	10.94	11.00	2596879
2017-01-03	11.38	11.45	11.31	11.37	3930570
2017-01-04	11.44	11.60	11.40	11.60	2314453
2017-01-05	11.57	11.61	11.45	11.54	3163155
2017-01-06	11.55	11.58	11.50	11.54	2369017
2017-01-09	11.34	11.42	11.28	11.33	2879690
2017-01-10	11.42	11.54	11.39	11.46	2248189
2017-01-11	11.24	11.49	11.24	11.48	4096164
2017-01-12	11.45	11.49	11.33	11.39	3034387
2017-01-13	11.36	11.47	11.34	11.38	3308248
2017-01-17	11.60	11.61	11.34	11.34	6651459
2017-01-18	11.18	11.22	11.11	11.21	4012466
2017-01-19	11.28	11.30	11.15	11.22	2349800
2017-01-20	11.18	11.23	11.13	11.19	2395791
2017-01-23	11.12	11.26	11.11	11.25	1818035
2017-01-24	11.35	11.53	11.34	11.46	2567332
2017-01-25	11.64	11.71	11.61	11.71	3026207
2017-01-26	11.74	11.76	11.63	11.69	3603684
2017-01-27	11.59	11.60	11.50	11.52	1363701
2017-01-30	11.25	11.26	11.13	11.19	3586172
2017-01-31	11.12	11.14	11.00	11.07	3463969
2017-02-01	11.26	11.30	11.20	11.23	3018976
2017-02-02	11.13	11.17	11.06	11.12	4241685
2017-02-03	11.39	11.50	11.36	11.45	4253273
2017-02-06	11.43	11.45	11.27	11.30	3116557
2017-02-07	11.31	11.31	11.22	11.30	2806843
2017-02-08	11.18	11.29	11.07	11.27	2765879
2017-02-09	11.37	11.51	11.36	11.46	2426598
2017-02-10	11.40	11.46	11.33	11.41	2029878
2017-02-13	11.51	11.65	11.51	11.57	2401806
2017-02-14	11.59	11.76	11.59	11.75	4495289
2017-02-15	11.89	11.93	11.86	11.89	2614241
2017-02-16	11.94	11.96	11.83	11.89	4420770
2017-02-17	11.64	11.77	11.63	11.77	2085130
2017-02-21	11.66	11.80	11.65	11.73	2351086
2017-02-22	11.60	11.73	11.60	11.70	2256480
2017-02-23	11.31	11.51	11.22	11.48	6291609
2017-02-24	11.16	11.28	11.12	11.23	4355611
2017-02-27	11.14	11.21	11.11	11.19	2241245
2017-02-28	11.09	11.26	11.09	11.09	2447371
2017-03-01	11.20	11.38	11.20	11.35	3584637
2017-03-02	11.32	11.34	11.15	11.17	2626704
2017-03-03	11.20	11.37	11.19	11.33	3697495
2017-03-06	11.19	11.20	11.07	11.08	2348987
2017-03-07	11.06	11.12	11.01	11.04	2405650
2017-03-08	11.26	11.32	11.21	11.21	3662033
2017-03-09	11.29	11.32	11.20	11.24	1701282
2017-03-10	11.27	11.31	11.17	11.26	2953434
2017-03-13	11.25	11.30	11.20	11.21	1700486
2017-03-14	11.01	11.05	10.95	11.02	2517306
2017-03-15	11.10	11.16	11.03	11.07	3390685
2017-03-16	11.27	11.38	11.27	11.36	3115294
2017-03-17	11.50	11.52	11.30	11.37	3341653
2017-03-20	11.32	11.36	11.18	11.19	2211651
2017-03-21	11.56	11.56	11.27	11.29	9860311
2017-03-22	11.13	11.24	11.09	11.18	5808986
2017-03-23	11.17	11.27	11.13	11.23	4656800
2017-03-24	11.27	11.31	11.18	11.26	3330545
2017-03-27	11.13	11.32	11.12	11.32	2989054
2017-03-28	11.26	11.41	11.26	11.37	2742825
2017-03-29	11.24	11.30	11.16	11.27	2217081
2017-03-30	11.27	11.42	11.26	11.40	1900968
2017-03-31	11.26	11.31	11.23	11.24	1882441
2017-04-03	11.16	11.19	10.97	11.10	3098078
2017-04-04	10.89	10.90	10.77	10.86	4301812
2017-04-05	10.90	10.97	10.78	10.80	3536536
2017-04-06	10.74	10.82	10.71	10.76	2708026
2017-04-07	10.66	10.75	10.62	10.68	3874157
2017-04-10	10.71	10.76	10.67	10.71	2164805
2017-04-11	10.76	10.78	10.64	10.77	2631437
2017-04-12	10.69	10.74	10.64	10.68	2445927
2017-04-13	10.53	10.66	10.49	10.50	3293399
2017-04-17	10.54	10.71	10.49	10.69	2325483
2017-04-18	10.51	10.63	10.48	10.59	3502293
2017-04-19	10.68	10.73	10.55	10.57	2669990
2017-04-20	10.60	10.67	10.60	10.64	2548992
2017-04-21	10.62	10.69	10.52	10.56	2709234
2017-04-24	11.14	11.22	11.12	11.18	4353039
2017-04-25	11.36	11.42	11.34	11.35	3226994
2017-04-26	11.37	11.54	11.37	11.46	3496992
2017-04-27	11.52	11.56	11.49	11.51	6007737
2017-04-28	10.99	10.99	10.80	10.81	6376953
2017-05-01	10.86	11.01	10.85	10.95	2628787
2017-05-02	10.82	10.85	10.75	10.79	4076429
2017-05-03	10.77	10.83	10.70	10.80	2460119
2017-05-04	10.87	10.94	10.86	10.89	3022823
2017-05-05	10.74	10.75	10.63	10.70	7461212
2017-05-08	10.67	10.68	10.57	10.60	3532755
2017-05-09	10.63	10.69	10.61	10.65	5899608
2017-05-10	10.74	10.88	10.74	10.85	2930993
2017-05-11	10.64	10.67	10.58	10.60	2690751
2017-05-12	10.56	10.65	10.54	10.63	2857798
2017-05-15	10.69	10.88	10.68	10.84	1943312
2017-05-16	10.98	10.99	10.88	10.94	2244377
2017-05-17	10.92	10.95	10.63	10.68	4992423
2017-05-18	10.89	11.04	10.84	11.00	4142971
2017-05-19	10.99	11.18	10.98	11.14	4137803
2017-05-22	11.18	11.21	11.05	11.14	2892058
2017-05-23	11.15	11.22	11.08	11.18	2432482
2017-05-24	11.17	11.19	11.13	11.16	2395756
2017-05-25	11.04	11.08	11.00	11.01	2466441
2017-05-26	10.80	10.83	10.75	10.78	2153471
2017-05-30	10.72	10.78	10.66	10.66	1832111
2017-05-31	10.87	10.88	10.72	10.77	5312820
2017-06-01	10.78	10.89	10.75	10.86	2533566
2017-06-02	10.83	10.87	10.79	10.83	2257622
2017-06-05	10.81	10.92	10.80	10.86	2350120
2017-06-06	10.78	10.81	10.70	10.75	2162865
2017-06-07	10.79	10.83	10.71	10.78	2796998
2017-06-08	10.52	10.64	10.50	10.62	4384563
2017-06-09	10.42	10.59	10.41	10.58	6987688
2017-06-12	10.44	10.50	10.36	10.42	4636859
2017-06-13	10.57	10.58	10.48	10.55	3101306
2017-06-14	10.52	10.53	10.40	10.50	4601437
2017-06-15	10.30	10.41	10.29	10.36	3546341
2017-06-16	10.37	10.42	10.33	10.40	3124188
2017-06-19	10.55	10.60	10.51	10.53	2085487
2017-06-20	10.41	10.42	10.16	10.18	3107362
2017-06-21	10.18	10.21	10.08	10.10	2996187
2017-06-22	9.96	9.97	9.86	9.92	7778119
2017-06-23	9.99	10.10	9.95	10.04	3228277
2017-06-26	10.20	10.26	10.15	10.18	2390362
2017-06-27	10.33	10.38	10.29	10.38	2895159
2017-06-28	10.43	10.56	10.43	10.53	2993880
2017-06-29	10.82	10.85	10.59	10.64	5151649
2017-06-30	10.63	10.63	10.48	10.59	2707974
2017-07-03	10.65	10.74	10.63	10.70	2553301
2017-07-05	10.62	10.66	10.52	10.65	3824616
2017-07-06	10.74	10.90	10.74	10.79	4081509
2017-07-07	10.74	10.77	10.67	10.75	2714403
2017-07-10	10.68	10.77	10.66	10.72	2384456
2017-07-11	10.67	10.68	10.55	10.64	2861665
2017-07-12	10.75	10.79	10.69	10.77	2861337
2017-07-13	10.98	10.98	10.91	10.96	2836169
2017-07-14	10.82	10.97	10.79	10.94	2056370
2017-07-17	10.86	10.95	10.85	10.90	1408717
2017-07-18	10.73	10.76	10.65	10.75	2530358
2017-07-19	10.72	10.77	10.72	10.73	1677674
2017-07-20	10.78	10.85	10.76	10.81	2038379
2017-07-21	10.67	10.68	10.59	10.65	2190310
2017-07-24	10.70	10.77	10.67	10.76	2013637
2017-07-25	10.95	11.01	10.89	10.91	2244791
2017-07-26	11.04	11.08	10.98	11.04	3589409
2017-07-27	10.98	11.05	10.82	10.87	3672405
2017-07-28	10.79	10.84	10.70	10.82	2606835
2017-07-31	10.67	10.74	10.57	10.73	2883241
2017-08-01	10.95	10.98	10.88	10.94	2705139
2017-08-02	10.92	10.98	10.90	10.96	1561602
2017-08-03	10.89	10.95	10.85	10.92	2346904
2017-08-04	10.96	10.99	10.88	10.90	2271988
2017-08-07	10.90	10.93	10.88	10.91	1197302
2017-08-08	10.88	10.91	10.81	10.77	1853195
2017-08-09	10.68	10.78	10.66	10.78	2097632
2017-08-10	10.68	10.70	10.52	10.52	2767126
2017-08-11	10.41	10.46	10.30	10.34	2671091
2017-08-14	10.34	10.43	10.31	10.33	2448964
2017-08-15	10.36	10.37	10.27	10.28	1942214
2017-08-16	10.33	10.35	10.27	10.29	1641425
2017-08-17	10.20	10.24	10.01	10.02	2856220
2017-08-18	10.01	10.10	9.97	10.05	1945035
2017-08-21	9.94	9.97	9.91	9.94	1642574
2017-08-22	9.90	9.95	9.88	9.93	1683733
2017-08-23	9.88	9.90	9.84	9.88	1605347
2017-08-24	9.98	10.01	9.92	9.96	1625238
2017-08-25	9.98	10.03	9.97	10.00	1552417
2017-08-28	10.05	10.06	9.91	9.94	1219473
2017-08-29	9.84	9.89	9.83	9.86	1172122
2017-08-30	9.89	9.90	9.83	9.83	1077445
2017-08-31	9.86	9.90	9.80	9.87	2316902
2017-09-01	9.89	9.98	9.88	9.94	1017091
2017-09-05	9.82	9.83	9.66	9.71	7308461
2017-09-06	9.70	9.74	9.65	9.69	2670372
2017-09-07	9.72	9.75	9.57	9.62	3209824
2017-09-08	9.90	9.92	9.83	9.83	2424195
2017-09-11	9.69	9.85	9.69	9.82	3517879
2017-09-12	10.11	10.19	10.10	10.13	4161318
2017-09-13	10.17	10.21	10.08	10.10	2298309
2017-09-14	10.17	10.20	10.05	10.09	2857005
2017-09-15	10.11	10.17	10.09	10.13	3072662
2017-09-18	10.13	10.15	10.08	10.13	1612617
2017-09-19	10.13	10.18	10.12	10.17	1818535
2017-09-20	10.04	10.15	10.01	10.09	2249727
2017-09-21	10.28	10.35	10.23	10.33	1889675
2017-09-22	10.27	10.38	10.25	10.36	1803524
2017-09-25	10.24	10.30	10.13	10.19	2936679
2017-09-26	10.13	10.17	10.07	10.15	1714519
2017-09-27	10.26	10.28	10.18	10.23	2279862
2017-09-28	10.34	10.36	10.29	10.34	2482783
2017-09-29	10.30	10.39	10.29	10.35	2105552
2017-10-02	10.17	10.27	10.16	10.24	2043484
2017-10-03	10.23	10.29	10.22	10.27	1319165
2017-10-04	10.25	10.27	10.18	10.18	1811520
2017-10-05	9.99	10.06	9.97	10.03	3229322
2017-10-06	9.95	10.01	9.93	9.98	2718351
2017-10-09	9.95	9.98	9.88	9.92	2349870
2017-10-10	10.02	10.12	10.01	10.11	1433198
2017-10-11	10.08	10.10	10.03	10.09	1395681
2017-10-12	10.15	10.22	10.13	10.15	2420542
2017-10-13	10.14	10.20	10.10	10.15	2044865
2017-10-16	10.05	10.07	9.98	10.03	1845638
2017-10-17	10.10	10.14	10.07	10.07	1825034
2017-10-18	10.08	10.17	10.07	10.15	1304004
2017-10-19	10.08	10.17	10.08	10.14	1898888
2017-10-20	10.28	10.35	10.26	10.31	2281798
2017-10-23	10.29	10.31	10.25	10.27	1804989
2017-10-24	10.33	10.41	10.32	10.37	2196719
2017-10-25	10.43	10.48	10.37	10.44	2407589
2017-10-26	9.83	9.84	9.43	9.45	13357855
2017-10-27	9.60	9.66	9.57	9.62	5522921
2017-10-30	9.66	9.69	9.63	9.66	3782541
2017-10-31	9.75	9.87	9.75	9.84	2771619
2017-11-01	9.76	9.81	9.69	9.69	2535451
2017-11-02	9.68	9.73	9.61	9.71	3213903
2017-11-03	9.60	9.60	9.55	9.57	1937231
2017-11-06	9.56	9.60	9.53	9.59	1444141
2017-11-07	9.61	9.61	9.47	9.48	2939268
2017-11-08	9.41	9.46	9.38	9.44	2161051
2017-11-09	9.38	9.44	9.35	9.44	2080386
2017-11-10	9.45	9.50	9.43	9.44	2865903
2017-11-13	9.31	9.40	9.29	9.36	3318086
2017-11-14	9.48	9.51	9.43	9.51	2640745
2017-11-15	9.47	9.60	9.45	9.58	2724866
2017-11-16	9.76	9.77	9.70	9.71	3413523
2017-11-17	9.70	9.77	9.67	9.76	2294575
2017-11-20	9.97	9.98	9.94	9.97	4058807
2017-11-21	10.03	10.03	9.96	10.00	3041391
2017-11-22	10.04	10.06	10.00	10.04	2327817
2017-11-24	10.09	10.10	10.06	10.08	1303822
2017-11-27	9.96	10.01	9.94	9.96	2413859
2017-11-28	9.84	10.04	9.83	10.04	3445642
2017-11-29	10.32	10.42	10.26	10.35	5809627
2017-11-30	10.44	10.49	10.32	10.35	4477245
2017-12-01	10.28	10.34	10.16	10.26	5453858
2017-12-04	10.49	10.53	10.37	10.38	4249609
2017-12-05	10.26	10.32	10.19	10.21	2217204
2017-12-06	10.15	10.22	10.12	10.14	2035410
2017-12-07	10.22	10.31	10.20	10.28	2394433
2017-12-08	10.52	10.54	10.46	10.51	2930556
2017-12-11	10.57	10.62	10.54	10.57	2528671
2017-12-12	10.62	10.70	10.60	10.65	2716843
2017-12-13	10.81	10.88	10.76	10.77	4799409
2017-12-14	10.89	10.91	10.81	10.82	2818747
2017-12-15	10.65	10.75	10.62	10.69	3002093
2017-12-18	10.89	10.93	10.82	10.85	5449264
2017-12-19	10.90	10.91	10.83	10.85	2604214
2017-12-20	10.92	10.93	10.81	10.84	2473242
2017-12-21	10.86	10.94	10.85	10.91	2000164
2017-12-22	10.84	10.87	10.80	10.85	1519759
2017-12-26	10.84	10.90	10.76	10.81	1259667
2017-12-27	10.84	10.86	10.79	10.82	1504723
2017-12-28	10.89	10.93	10.87	10.93	1380784
2017-12-29	10.95	10.97	10.87	10.90	1609773
2018-01-02	10.98	11.04	10.94	11.03	2479483
2018-01-03	10.96	11.01	10.93	10.99	2093172
2018-01-04	11.03	11.09	11.03	11.05	2435374
2018-01-05	10.97	10.97	10.75	10.77	3402861
2018-01-08	10.81	10.87	10.78	10.84	2317961
2018-01-09	10.86	10.94	10.86	10.91	1761292
2018-01-10	10.92	10.96	10.85	10.86	3132632
2018-01-11	10.60	10.71	10.53	10.68	5898562
2018-01-12	10.65	10.75	10.63	10.75	2871866
2018-01-16	10.95	11.02	10.91	10.96	3476425
2018-01-17	10.96	11.09	10.90	11.05	2048079
2018-01-18	11.01	11.10	10.99	11.07	1750043
2018-01-19	11.08	11.16	11.05	11.14	2156065
2018-01-22	11.61	11.75	11.57	11.74	5506575
2018-01-23	11.71	11.74	11.66	11.74	3500213
2018-01-24	11.90	11.97	11.79	11.86	3428482
2018-01-25	12.02	12.02	11.83	11.86	3514723
2018-01-26	11.93	11.96	11.86	11.91	2246951
2018-01-29	11.70	11.75	11.64	11.69	2293391
2018-01-30	11.38	11.43	11.31	11.39	2803797
2018-01-31	11.33	11.45	11.32	11.37	2859204
2018-02-01	11.26	11.36	11.22	11.36	3299422
2018-02-02	11.18	11.19	10.95	10.97	2663609
2018-02-05	10.88	10.96	10.43	10.52	5402358
2018-02-06	10.41	10.75	10.38	10.70	6606628
2018-02-07	10.68	10.78	10.54	10.62	5362940
2018-02-08	11.07	11.07	10.67	10.69	13125446
2018-02-09	10.71	10.83	10.41	10.75	9154179
2018-02-12	10.78	10.83	10.65	10.80	7745700
2018-02-13	10.79	10.86	10.76	10.85	4221387
2018-02-14	10.77	11.13	10.76	11.13	5199869
2018-02-15	11.25	11.28	11.14	11.27	4377638
2018-02-16	11.14	11.36	11.14	11.33	4679901
2018-02-20	11.30	11.36	11.25	11.28	3950339
2018-02-21	11.28	11.44	11.28	11.33	3336914
2018-02-22	11.79	11.83	11.64	11.68	4974933
2018-02-23	11.78	11.80	11.65	11.72	4012260
2018-02-26	11.75	11.75	11.61	11.72	3528554
2018-02-27	11.73	11.83	11.72	11.72	3884924
2018-02-28	11.88	11.92	11.73	11.64	4018139
2018-03-01	11.66	11.68	11.48	11.57	4351171
2018-03-02	11.36	11.52	11.27	11.52	4389221
2018-03-05	11.36	11.67	11.32	11.62	4840565
2018-03-06	11.81	11.90	11.78	11.86	2735436
2018-03-07	11.76	11.83	11.67	11.81	3678673
2018-03-08	11.82	11.85	11.75	11.85	4344639
2018-03-09	11.73	11.81	11.72	11.77	2948635
2018-03-12	11.80	11.92	11.77	11.87	2900361
2018-03-13	11.85	11.86	11.73	11.76	2277440
2018-03-14	11.71	11.73	11.61	11.65	5336611
2018-03-15	11.59	11.74	11.57	11.66	4053542
2018-03-16	11.73	11.83	11.72	11.76	4045340
2018-03-19	12.43	12.47	12.22	12.33	5569657
2018-03-20	12.25	12.28	12.17	12.20	2666302
2018-03-21	12.15	12.16	11.94	12.07	2674485
2018-03-22	11.83	11.88	11.69	11.73	4430124
2018-03-23	11.74	11.76	11.58	11.59	6314606
2018-03-26	11.89	11.97	11.78	11.97	4142305
2018-03-27	11.91	11.91	11.64	11.70	7929003
2018-03-28	11.72	11.81	11.65	11.76	4256492
2018-03-29	11.76	11.86	11.71	11.82	6197638
2018-04-02	11.83	11.86	11.60	11.68	4498503
2018-04-03	11.82	11.88	11.72	11.85	3695929
2018-04-04	11.74	11.96	11.74	11.93	3928883
2018-04-05	11.95	12.07	11.95	12.03	2489949
2018-04-06	12.00	12.06	11.85	11.90	2083581
2018-04-09	11.99	12.16	11.96	12.01	2041779
2018-04-10	12.25	12.32	12.22	12.29	1700036
2018-04-11	12.28	12.35	12.25	12.26	1643784
2018-04-12	12.32	12.47	12.32	12.45	1499334
2018-04-13	12.54	12.55	12.16	12.21	4282366
2018-04-16	12.38	12.43	12.31	12.33	3091543
2018-04-17	12.32	12.33	12.16	12.19	2828367
2018-04-18	12.26	12.31	12.20	12.22	1721967
2018-04-19	12.32	12.40	12.23	12.27	2240458
2018-04-20	12.20	12.27	12.17	12.22	1628830
2018-04-23	12.18	12.25	12.13	12.21	1354932
2018-04-24	12.17	12.24	12.06	12.10	2212657
2018-04-25	12.03	12.06	11.95	12.00	2198142
2018-04-26	11.81	11.91	11.79	11.85	3115914
2018-04-27	11.69	11.71	11.56	11.70	2815093
2018-04-30	11.56	11.63	11.54	11.54	3665140
2018-05-01	11.41	11.41	11.34	11.41	2433689
2018-05-02	11.35	11.42	11.32	11.35	2747614
2018-05-03	11.30	11.32	11.10	11.24	2809538
2018-05-04	11.19	11.38	11.18	11.36	3260279
2018-05-07	11.35	11.44	11.34	11.43	1505125
2018-05-08	11.30	11.39	11.29	11.38	2143007
2018-05-09	11.56	11.70	11.55	11.68	2219443
2018-05-10	11.68	11.77	11.62	11.76	1414495
2018-05-11	11.80	11.82	11.76	11.77	1240279
2018-05-14	11.72	11.74	11.68	11.69	1555479
2018-05-15	11.58	11.65	11.55	11.57	1723836
2018-05-16	11.48	11.51	11.43	11.47	1933033
2018-05-17	11.44	11.51	11.41	11.46	3268116
2018-05-18	11.43	11.45	11.33	11.39	1810940
2018-05-21	11.40	11.43	11.38	11.41	961125
2018-05-22	11.53	11.54	11.47	11.49	2167005
2018-05-23	11.36	11.38	11.22	11.33	1770120
2018-05-24	11.21	11.23	11.11	11.18	2205134
2018-05-25	11.01	11.17	11.00	11.16	2419649
2018-05-29	10.82	10.88	10.50	10.58	4221439
2018-05-30	10.64	10.78	10.61	10.74	2634288
2018-05-31	10.65	10.68	10.57	10.68	3787207
2018-06-01	10.92	10.97	10.85	10.89	3471531
2018-06-04	11.02	11.04	10.98	11.03	2190542
2018-06-05	10.86	10.87	10.68	10.75	2440826
2018-06-06	10.83	11.01	10.82	11.00	1786886
2018-06-07	10.96	10.98	10.86	10.93	1995604
2018-06-08	10.83	10.88	10.77	10.87	1903420
2018-06-11	10.87	10.95	10.86	10.94	2263825
2018-06-12	10.83	10.88	10.78	10.80	2370572
2018-06-13	10.82	10.87	10.75	10.79	1914292
2018-06-14	10.78	10.91	10.77	10.80	2251630
2018-06-15	10.53	10.62	10.51	10.58	2531550
2018-06-18	10.43	10.57	10.42	10.56	2314887
2018-06-19	10.37	10.40	10.33	10.38	2470777
2018-06-20	10.43	10.44	10.35	10.36	1718016
2018-06-21	10.30	10.30	10.18	10.24	1643580
2018-06-22	10.43	10.46	10.36	10.37	2666424
2018-06-25	10.31	10.32	10.23	10.24	1717986
2018-06-26	10.20	10.25	10.15	10.22	2621140
2018-06-27	10.03	10.09	9.94	9.95	2884216
2018-06-28	10.03	10.15	10.00	10.10	1767935
2018-06-29	10.11	10.19	10.02	10.03	1769873
2018-07-02	9.91	9.97	9.88	9.95	2289556
2018-07-03	9.96	9.98	9.89	9.90	1433039
2018-07-05	10.05	10.08	10.01	10.04	1921866
2018-07-06	10.00	10.09	9.97	10.05	1328454
2018-07-09	10.10	10.20	10.10	10.17	1860991
2018-07-10	10.09	10.11	10.01	10.07	2306496
2018-07-11	10.07	10.14	10.01	10.04	1982453
2018-07-12	10.17	10.21	10.12	10.17	2071743
2018-07-13	10.20	10.21	10.10	10.15	1439639
2018-07-16	10.23	10.36	10.22	10.34	2091257
2018-07-17	10.14	10.18	10.06	10.08	3257209
2018-07-18	10.05	10.07	9.99	10.04	2353804
2018-07-19	9.89	9.90	9.77	9.84	3724408
2018-07-20	9.86	9.99	9.85	9.96	1399959
2018-07-23	9.93	10.02	9.93	10.00	1852127
2018-07-24	10.10	10.22	10.09	10.14	2125336
2018-07-25	10.09	10.15	10.02	10.14	1477419
2018-07-26	10.14	10.17	10.05	10.06	1202962
2018-07-27	10.18	10.22	10.12	10.17	1418823
2018-07-30	10.29	10.36	10.29	10.30	1777582
2018-07-31	10.46	10.48	10.32	10.34	1466544
2018-08-01	10.23	10.27	10.18	10.24	1989128
2018-08-02	9.95	10.00	9.84	9.98	2663037
2018-08-03	10.01	10.06	9.97	10.05	1476238
2018-08-06	9.92	9.99	9.90	9.94	2123349
2018-08-07	10.02	10.04	9.94	9.95	1548157
2018-08-08	10.05	10.14	10.02	9.96	2510076
2018-08-09	10.02	10.03	9.97	9.97	1259583
2018-08-10	9.69	9.77	9.63	9.71	2273846
2018-08-13	9.61	9.64	9.54	9.55	2100833
2018-08-14	9.57	9.61	9.52	9.58	3330609
2018-08-15	9.32	9.36	9.25	9.34	3345076
2018-08-16	9.41	9.48	9.40	9.44	1959589
2018-08-17	9.45	9.56	9.43	9.54	1421599
2018-08-20	9.56	9.60	9.55	9.58	1187777
2018-08-21	9.68	9.73	9.65	9.68	1281161
2018-08-22	9.75	9.77	9.71	9.73	1295460
2018-08-23	9.65	9.66	9.55	9.56	1974142
2018-08-24	9.67	9.68	9.58	9.58	1345549
2018-08-27	9.62	9.77	9.62	9.75	1000187
2018-08-28	9.71	9.72	9.62	9.62	1872985
2018-08-29	9.52	9.65	9.47	9.63	1978604
2018-08-30	9.48	9.51	9.44	9.45	1700884
2018-08-31	9.32	9.37	9.26	9.36	2778620
2018-09-04	9.35	9.54	9.31	9.49	2330110
2018-09-05	9.46	9.50	9.35	9.40	2501119
2018-09-06	9.39	9.41	9.26	9.31	1555421
2018-09-07	9.21	9.25	9.18	9.21	2187680
2018-09-10	9.39	9.41	9.36	9.37	1383662
2018-09-11	9.32	9.33	9.20	9.27	1734283
2018-09-12	9.16	9.18	9.11	9.17	1992662
2018-09-13	9.22	9.24	9.12	9.14	2854383
2018-09-14	9.15	9.17	9.08	9.09	1744981
2018-09-17	9.18	9.20	9.14	9.16	1574974
2018-09-18	9.10	9.13	9.06	9.10	2131034
2018-09-19	9.26	9.37	9.24	9.33	3843177
2018-09-20	9.42	9.53	9.39	9.50	3239727
2018-09-21	9.39	9.44	9.32	9.42	3124377
2018-09-24	9.50	9.50	9.34	9.35	1895564
2018-09-25	9.39	9.42	9.32	9.36	13029300
2018-09-26	9.37	9.39	9.26	9.27	17868310
2018-09-27	9.31	9.38	9.27	9.28	2916397
2018-09-28	9.08	9.11	8.94	8.95	5995550
2018-10-01	9.14	9.16	9.00	9.02	19250216
2018-10-02	8.86	8.91	8.82	8.87	16299319
2018-10-03	8.94	9.07	8.93	9.01	4167878
2018-10-04	9.14	9.21	9.01	9.07	4208019
2018-10-05	9.21	9.21	8.98	9.02	3332775
2018-10-08	8.89	8.94	8.82	8.91	2820077
2018-10-09	8.84	8.88	8.76	8.83	5162610
2018-10-10	9.10	9.12	8.91	8.92	4499243
2018-10-11	9.01	9.03	8.72	8.74	4689991
2018-10-12	8.88	8.89	8.56	8.69	3923019
2018-10-15	8.63	8.72	8.56	8.65	3453861
2018-10-16	8.61	8.66	8.56	8.65	2328244
2018-10-17	8.68	8.84	8.63	8.73	2856561
2018-10-18	8.69	8.70	8.50	8.50	2444418
2018-10-19	8.51	8.60	8.49	8.53	2513355
2018-10-22	8.60	8.61	8.47	8.49	4015664
2018-10-23	8.54	8.69	8.50	8.62	5503850
2018-10-24	8.84	8.88	8.65	8.68	5277947
2018-10-25	8.79	8.84	8.74	8.77	2934769
2018-10-26	8.65	8.67	8.51	8.57	3471867
2018-10-29	8.85	8.92	8.70	8.76	6595332
2018-10-30	8.69	8.78	8.60	8.68	3366470
2018-10-31	8.75	8.89	8.72	8.79	2811563
2018-11-01	9.10	9.13	9.06	9.13	2461688
2018-11-02	9.23	9.25	9.04	9.14	2142916
2018-11-05	9.13	9.16	9.06	9.11	1672471
2018-11-06	9.04	9.09	9.01	9.08	2114224
2018-11-07	9.23	9.28	9.16	9.27	1798813
2018-11-08	9.35	9.42	9.26	9.29	2948341
2018-11-09	9.20	9.24	9.07	9.15	3410793
2018-11-12	8.88	8.89	8.73	8.73	4427115
2018-11-13	8.91	9.17	8.89	9.15	6876137
2018-11-14	9.13	9.14	8.83	9.00	7518326
2018-11-15	8.48	8.57	8.43	8.54	9528833
2018-11-16	8.49	8.50	8.41	8.45	7876223
2018-11-19	8.54	8.58	8.45	8.52	2867767
2018-11-20	8.34	8.35	8.21	8.23	3662418
2018-11-21	8.37	8.55	8.32	8.46	3088448
2018-11-23	8.38	8.44	8.34	8.38	1410124
2018-11-26	8.58	8.64	8.58	8.63	2319551
2018-11-27	8.47	8.61	8.45	8.60	2019778
2018-11-28	8.60	8.66	8.46	8.63	2837889
2018-11-29	8.53	8.58	8.49	8.56	3363386
2018-11-30	8.26	8.32	8.22	8.27	3907368
2018-12-03	8.35	8.36	8.26	8.33	3900050
2018-12-04	8.17	8.19	7.85	7.90	5735820
2018-12-06	7.84	7.88	7.75	7.87	8976779
2018-12-07	7.93	8.01	7.69	7.73	8191534
2018-12-10	7.75	7.79	7.60	7.64	8795185
2018-12-11	7.76	7.77	7.42	7.46	10056218
2018-12-12	7.92	8.09	7.86	7.96	10419687
2018-12-13	8.03	8.05	7.86	7.91	6239029
2018-12-14	7.87	7.93	7.83	7.85	4301378
2018-12-17	7.73	7.73	7.54	7.58	6388640
2018-12-18	7.72	7.76	7.55	7.60	6369020
2018-12-19	7.65	7.67	7.40	7.46	4860957
2018-12-20	7.50	7.52	7.33	7.41	6549857
2018-12-21	7.39	7.51	7.32	7.35	5954340
2018-12-24	7.36	7.36	7.17	7.25	2840417
2018-12-26	7.27	7.42	7.07	7.42	3886848
2018-12-27	7.38	7.43	7.22	7.43	5575358
2018-12-28	7.55	7.62	7.46	7.54	6101850
2018-12-31	7.59	7.64	7.46	7.54	4693991
2019-01-02	7.40	7.62	7.40	7.60	4504115
2019-01-03	7.61	7.65	7.52	7.57	2911526
2019-01-04	7.85	7.91	7.79	7.88	2985791
2019-01-07	7.89	7.99	7.85	7.96	3045482
2019-01-08	8.05	8.07	7.95	8.01	2109363
2019-01-09	8.00	8.02	7.93	8.01	2807975
2019-01-10	8.00	8.13	8.00	8.11	2047185
2019-01-11	7.99	8.13	7.97	8.11	5464553
2019-01-14	8.07	8.30	8.06	8.26	4804447
2019-01-15	8.12	8.24	8.01	8.22	5605436
2019-01-16	8.24	8.39	8.23	8.35	4512038
2019-01-17	8.28	8.43	8.23	8.37	3196282
2019-01-18	8.55	8.59	8.49	8.57	2832068
2019-01-22	8.39	8.47	8.38	8.41	2498120
2019-01-23	8.49	8.52	8.45	8.51	1569078
2019-01-24	8.44	8.50	8.39	8.48	2445048
2019-01-25	8.56	8.69	8.56	8.62	2424209
2019-01-28	8.37	8.51	8.37	8.47	4225436
2019-01-29	8.49	8.57	8.45	8.46	2791070
2019-01-30	8.46	8.55	8.42	8.48	1937026
2019-01-31	8.27	8.37	8.21	8.36	4055357
2019-02-01	8.25	8.35	8.23	8.27	4621451
2019-02-04	8.26	8.32	8.25	8.31	1541708
2019-02-05	8.33	8.37	8.28	8.34	1930071
2019-02-06	8.31	8.39	8.30	8.34	2133551
2019-02-07	8.27	8.29	8.13	8.15	2561313
2019-02-08	8.11	8.13	8.01	8.13	2898170
2019-02-11	8.09	8.13	8.02	8.05	2586357
2019-02-12	8.11	8.19	8.11	8.13	1937914
2019-02-13	8.16	8.19	8.10	8.10	1490095
2019-02-14	8.03	8.09	8.00	8.05	1730253
2019-02-15	8.13	8.22	8.12	8.19	1670213
2019-02-19	8.19	8.33	8.18	8.30	4247417
2019-02-20	8.34	8.43	8.31	8.39	3686839
2019-02-21	8.41	8.44	8.32	8.37	2743163
2019-02-22	8.22	8.22	8.11	8.16	3288391
2019-02-25	8.23	8.35	8.22	8.27	2582622
2019-02-26	8.61	8.74	8.58	8.65	4027688
2019-02-27	8.88	8.97	8.85	8.71	5661456
2019-02-28	8.71	8.80	8.63	8.66	3895288
2019-03-01	8.61	8.70	8.52	8.56	3096438
2019-03-04	8.65	8.70	8.55	8.60	2474195
2019-03-05	8.61	8.70	8.54	8.69	3854614
2019-03-06	8.71	8.72	8.59	8.62	3761525
2019-03-07	8.52	8.52	8.35	8.42	6343534
2019-03-08	8.22	8.29	8.21	8.29	3458912
2019-03-11	8.31	8.45	8.30	8.43	3429080
2019-03-12	8.55	8.57	8.48	8.51	3540603
2019-03-13	8.62	8.69	8.59	8.66	3453868
2019-03-14	8.74	8.75	8.69	8.70	1834829
2019-03-15	8.72	8.81	8.71	8.77	2172884
2019-03-18	8.75	8.80	8.72	8.77	2673193
2019-03-19	8.93	8.95	8.82	8.84	3768813
2019-03-20	8.76	8.77	8.58	8.60	4899713
2019-03-21	8.43	8.45	8.33	8.37	4153183
2019-03-22	8.23	8.26	8.13	8.17	3994328
2019-03-25	8.18	8.23	8.09	8.13	3317593
2019-03-26	8.13	8.17	8.07	8.12	3190557
2019-03-27	8.28	8.32	8.16	8.23	3563284
2019-03-28	8.06	8.08	7.97	8.02	4592097
2019-03-29	8.06	8.08	7.93	8.00	4050540
2019-04-01	8.22	8.34	8.20	8.31	3772972
2019-04-02	8.33	8.41	8.30	8.39	3579618
2019-04-03	8.56	8.63	8.55	8.59	4129186
2019-04-04	8.55	8.63	8.54	8.56	2499802
2019-04-05	8.46	8.47	8.41	8.45	2045781
2019-04-08	8.45	8.49	8.41	8.44	2577947
2019-04-09	8.41	8.42	8.35	8.38	2483587
2019-04-10	8.41	8.47	8.36	8.44	2226548
2019-04-11	8.50	8.59	8.48	8.52	1694784
2019-04-12	8.70	8.77	8.64	8.67	2538323
2019-04-15	8.77	8.78	8.71	8.74	2795807
2019-04-16	8.78	8.78	8.68	8.75	3101581
2019-04-17	8.81	8.86	8.75	8.86	4334115
2019-04-18	8.78	8.81	8.74	8.75	2159620
2019-04-22	8.72	8.73	8.65	8.70	1769714
2019-04-23	8.57	8.62	8.53	8.59	4809111
2019-04-24	8.53	8.59	8.46	8.51	3078305
2019-04-25	8.23	8.29	8.17	8.27	4150529
2019-04-26	8.26	8.34	8.25	8.34	1713450
2019-04-29	8.43	8.56	8.43	8.54	2607071
2019-04-30	8.50	8.57	8.46	8.56	2097655
2019-05-01	8.55	8.60	8.46	8.48	2068114
2019-05-02	8.56	8.58	8.50	8.54	1668734
2019-05-03	8.52	8.61	8.49	8.61	1691486
2019-05-06	8.33	8.52	8.33	8.49	2083821
2019-05-07	8.34	8.36	8.24	8.28	3046698
2019-05-08	8.19	8.30	8.19	8.26	3282568
2019-05-09	8.14	8.23	8.12	8.21	2132211
2019-05-10	8.25	8.29	8.15	8.28	3945209
2019-05-13	8.06	8.08	7.95	7.98	3038428
2019-05-14	8.08	8.13	8.05	8.11	1784303
2019-05-15	8.10	8.20	8.06	8.16	2632475
2019-05-16	8.16	8.22	8.16	8.20	1936386
2019-05-17	8.00	8.09	8.00	8.02	2345809
2019-05-20	7.92	7.97	7.90	7.94	2105725
2019-05-21	7.99	8.04	7.95	7.99	2511762
2019-05-22	7.76	7.79	7.70	7.73	3375380
2019-05-23	7.51	7.61	7.49	7.58	3438203
2019-05-24	7.61	7.68	7.53	7.63	4696821
2019-05-28	7.58	7.63	7.56	7.57	4950103
2019-05-29	7.58	7.65	7.55	7.65	2411788
2019-05-30	7.60	7.63	7.50	7.54	2468617
2019-05-31	7.48	7.53	7.45	7.47	2466575
2019-06-03	7.48	7.57	7.47	7.53	2208339
2019-06-04	7.72	7.83	7.70	7.82	2371877
2019-06-05	7.75	7.75	7.66	7.71	2211134
2019-06-06	7.67	7.68	7.58	7.65	1883782
2019-06-07	7.67	7.72	7.64	7.66	1387251
2019-06-10	7.69	7.77	7.69	7.70	1781238
2019-06-11	7.72	7.73	7.67	7.71	2079953
2019-06-12	7.65	7.66	7.57	7.58	2304091
2019-06-13	7.56	7.59	7.54	7.58	1717838
2019-06-14	7.50	7.53	7.48	7.52	2321209
2019-06-17	7.53	7.57	7.49	7.50	1646364
2019-06-18	7.53	7.63	7.52	7.60	2296132
2019-06-19	7.71	7.75	7.65	7.65	1744543
2019-06-20	7.66	7.66	7.60	7.65	1609816
2019-06-21	7.58	7.61	7.53	7.54	2485306
2019-06-24	7.55	7.59	7.51	7.52	1855999
2019-06-25	7.47	7.48	7.41	7.44	2007247
2019-06-26	7.53	7.56	7.51	7.54	1375589
2019-06-27	7.60	7.63	7.58	7.61	1090515
2019-06-28	7.58	7.63	7.55	7.61	1629450
2019-07-01	7.72	7.74	7.65	7.68	1878350
2019-07-02	7.74	7.76	7.68	7.70	1692694
2019-07-03	7.72	7.76	7.71	7.75	1025713
2019-07-05	7.85	7.89	7.81	7.84	1458223
2019-07-08	7.78	7.83	7.75	7.80	1348227
2019-07-09	7.75	7.80	7.71	7.75	3352801
2019-07-10	7.87	7.90	7.77	7.78	1451644
2019-07-11	7.87	7.94	7.85	7.91	2243275
2019-07-12	7.89	7.90	7.85	7.87	1124228
2019-07-15	7.82	7.86	7.79	7.80	2480325
2019-07-16	7.78	7.83	7.77	7.80	1243136
2019-07-17	7.73	7.74	7.69	7.71	1022921
2019-07-18	7.77	7.81	7.76	7.80	1113231
2019-07-19	7.74	7.78	7.73	7.77	1356861
2019-07-22	7.81	7.82	7.76	7.82	1336990
2019-07-23	7.93	7.98	7.91	7.91	2036723
2019-07-24	7.94	7.98	7.93	7.98	1800230
2019-07-25	7.92	8.02	7.83	7.83	3228693
2019-07-26	7.91	7.92	7.85	7.87	1886930
2019-07-29	7.84	7.85	7.76	7.77	1691497
2019-07-30	7.65	7.66	7.60	7.63	2950957
2019-07-31	7.51	7.55	7.41	7.48	5122126
2019-08-01	7.54	7.55	7.33	7.36	3752507
2019-08-02	7.40	7.41	7.33	7.39	3351499
2019-08-05	7.15	7.16	7.03	7.11	4764974
2019-08-06	7.22	7.22	7.11	7.19	3268740
2019-08-07	7.07	7.19	7.05	7.02	2287980
2019-08-08	7.00	7.05	6.98	7.02	2493795
2019-08-09	6.93	6.99	6.89	6.94	2566112
2019-08-12	6.84	6.85	6.78	6.80	2113563
2019-08-13	6.78	6.86	6.76	6.80	3435668
2019-08-14	6.67	6.68	6.61	6.62	3081367
2019-08-15	6.63	6.66	6.58	6.59	3538697
2019-08-16	6.69	6.77	6.69	6.74	2678668
2019-08-19	6.80	6.83	6.78	6.80	1658161
2019-08-20	6.69	6.71	6.64	6.69	2870252
2019-08-21	6.75	6.76	6.70	6.71	2485722
2019-08-22	6.80	6.82	6.74	6.79	1981688
2019-08-23	6.78	6.82	6.67	6.68	2264215
2019-08-26	6.72	6.74	6.63	6.69	1668368
2019-08-27	6.73	6.73	6.63	6.66	2943530
2019-08-28	6.58	6.63	6.54	6.62	1657864
2019-08-29	6.65	6.69	6.65	6.68	1895241
2019-08-30	6.66	6.67	6.58	6.64	3011643
2019-09-03	6.57	6.63	6.55	6.62	3303814
2019-09-04	6.68	6.69	6.64	6.69	2747094
2019-09-05	6.81	6.87	6.81	6.84	3044109
2019-09-06	6.87	6.89	6.85	6.87	2278138
2019-09-09	6.85	6.97	6.84	6.96	5794190
2019-09-10	7.34	7.35	7.25	7.31	5424325
2019-09-11	7.34	7.36	7.27	7.36	3140171
2019-09-12	7.26	7.41	7.22	7.36	3552246
2019-09-13	7.72	7.79	7.70	7.77	6099713
2019-09-16	7.60	7.65	7.58	7.61	2974748
2019-09-17	7.46	7.49	7.41	7.48	2617089
2019-09-18	7.38	7.42	7.31	7.36	4485687
2019-09-19	7.45	7.52	7.43	7.44	3176922
2019-09-20	7.52	7.58	7.46	7.50	4181564
2019-09-23	7.37	7.42	7.33	7.40	2206166
2019-09-24	7.33	7.34	7.23	7.25	2607096
2019-09-25	7.18	7.32	7.16	7.26	3117650
2019-09-26	7.32	7.36	7.30	7.31	2654180
2019-09-27	7.34	7.40	7.32	7.37	2142087
2019-09-30	7.39	7.41	7.33	7.34	1896502
2019-10-01	7.35	7.36	7.24	7.26	4834664
2019-10-02	7.12	7.13	7.03	7.05	2392097
2019-10-03	6.97	7.04	6.90	7.03	3432709
2019-10-04	6.97	7.11	6.94	7.11	2421189
2019-10-07	7.01	7.10	7.01	7.06	2624565
2019-10-08	6.97	7.05	6.95	7.00	2866206
2019-10-09	7.06	7.08	7.01	7.02	3437160
2019-10-10	7.16	7.44	7.14	7.41	7062087
2019-10-11	7.98	8.10	7.96	8.01	10302598
2019-10-14	7.87	7.97	7.86	7.89	3910044
2019-10-15	8.04	8.52	8.02	8.35	11564931
2019-10-16	8.41	8.47	8.34	8.35	4149394
2019-10-17	8.50	8.51	8.35	8.38	5378419
2019-10-18	8.46	8.50	8.42	8.48	4621209
2019-10-21	8.60	8.62	8.49	8.52	2900146
2019-10-22	8.50	8.59	8.41	8.42	7345537
2019-10-23	8.47	8.54	8.45	8.53	2903806
2019-10-24	8.55	8.56	8.44	8.47	3622210
2019-10-25	8.55	8.72	8.54	8.69	2881116
2019-10-28	8.72	8.77	8.70	8.71	2493140
2019-10-29	8.65	8.81	8.64	8.74	4435225
2019-10-30	8.60	8.70	8.54	8.70	3682217
2019-10-31	8.66	8.67	8.60	8.63	2740804
2019-11-01	8.57	8.67	8.55	8.67	3075359
2019-11-04	8.65	8.70	8.61	8.70	3118494
2019-11-05	8.66	8.71	8.65	8.69	2394240
2019-11-06	8.61	8.66	8.57	8.61	2214353
2019-11-07	8.66	8.72	8.65	8.65	1783351
2019-11-08	8.58	8.60	8.50	8.52	2594297
2019-11-11	8.73	8.84	8.69	8.79	4530933
2019-11-12	8.77	8.83	8.75	8.80	2510529
2019-11-13	8.67	8.76	8.64	8.71	3103687
2019-11-14	8.75	8.78	8.70	8.73	3598834
2019-11-15	8.83	8.83	8.74	8.78	2948082
2019-11-18	8.82	8.84	8.77	8.79	2015498
2019-11-19	8.85	8.87	8.75	8.78	2228753
2019-11-20	8.68	8.70	8.58	8.63	3932188
2019-11-21	8.64	8.74	8.59	8.65	3113721
2019-11-22	8.64	8.74	8.64	8.70	1916182
2019-11-25	8.81	8.87	8.77	8.82	3391770
2019-11-26	8.81	8.83	8.78	8.79	2106478
2019-11-27	8.92	8.97	8.91	8.95	2881188
2019-11-29	8.85	8.86	8.80	8.81	827000
2019-12-02	8.77	8.79	8.72	8.73	2524914
2019-12-03	8.59	8.64	8.53	8.64	2823629
2019-12-04	8.66	8.76	8.63	8.69	3884446
2019-12-05	8.81	8.83	8.76	8.78	2945501
2019-12-06	8.89	8.92	8.84	8.90	2061788
2019-12-09	8.99	9.02	8.96	8.98	2743349
2019-12-10	8.86	8.96	8.84	8.93	2113087
2019-12-11	8.85	9.01	8.84	8.97	4843722
2019-12-12	9.00	9.09	8.90	9.08	6957132
2019-12-13	9.80	9.88	9.69	9.74	11302071
2019-12-16	10.21	10.22	10.09	10.14	7270378
2019-12-17	9.73	9.86	9.73	9.81	4075369
2019-12-18	9.65	9.69	9.61	9.69	4197876
2019-12-19	9.55	9.58	9.49	9.56	4364150
2019-12-20	9.32	9.39	9.26	9.27	6012946
2019-12-23	9.28	9.32	9.25	9.30	2535648
2019-12-24	9.30	9.44	9.30	9.38	1610004
2019-12-26	9.40	9.45	9.39	9.42	1074755
2019-12-27	9.51	9.52	9.43	9.45	2187357
2019-12-30	9.50	9.51	9.41	9.42	1933416
2019-12-31	9.48	9.52	9.43	9.52	2113593
2020-01-02	9.69	9.76	9.65	9.76	3137564
2020-01-03	9.52	9.58	9.50	9.51	3269857
2020-01-06	9.37	9.51	9.37	9.49	2214846
2020-01-07	9.57	9.60	9.51	9.51	3672396
2020-01-08	9.52	9.57	9.47	9.53	3722937
2020-01-09	9.54	9.55	9.46	9.51	2633592
2020-01-10	9.45	9.46	9.39	9.41	3102202
2020-01-13	9.39	9.42	9.34	9.42	3608289
2020-01-14	9.38	9.42	9.35	9.36	3182350
2020-01-15	9.27	9.28	9.20	9.23	3010291
2020-01-16	9.21	9.29	9.17	9.26	3198228
2020-01-17	9.18	9.19	9.10	9.12	3448500
2020-01-21	9.12	9.13	9.04	9.04	2028088
2020-01-22	9.17	9.19	9.13	9.16	3349652
2020-01-23	9.10	9.10	8.93	9.02	6805808
2020-01-24	9.17	9.17	8.96	9.00	3990863
2020-01-27	8.86	8.91	8.83	8.84	3123400
2020-01-28	8.87	8.94	8.84	8.92	1980329
2020-01-29	8.88	8.95	8.87	8.89	2088712
2020-01-30	8.86	9.03	8.86	9.02	2850248
2020-01-31	8.86	8.87	8.77	8.80	2346040
2020-02-03	8.79	8.88	8.76	8.76	2654345
2020-02-04	8.92	8.98	8.87	8.87	4178266
2020-02-05	8.96	9.00	8.92	8.98	2100939
2020-02-06	9.13	9.15	9.07	9.08	2009025
2020-02-07	9.08	9.11	9.03	9.07	3135246
2020-02-10	9.11	9.14	9.06	9.10	2739116
2020-02-11	9.23	9.28	9.20	9.22	4521330
2020-02-12	9.27	9.30	9.18	9.21	5096327
2020-02-13	9.08	9.19	9.05	9.15	3792331
2020-02-14	9.14	9.15	9.05	9.08	2195771
2020-02-18	9.14	9.16	9.04	9.08	2752702
2020-02-19	9.10	9.13	9.07	9.08	4486685
2020-02-20	9.23	9.43	9.23	9.32	7849076
2020-02-21	9.31	9.32	9.20	9.27	4965777
2020-02-24	8.72	8.80	8.65	8.67	7959347
2020-02-25	8.69	8.70	8.43	8.46	5591375
2020-02-26	8.52	8.56	8.39	8.11	5333685
2020-02-27	7.87	8.05	7.77	7.84	10087617
2020-02-28	7.60	7.71	7.49	7.70	12150192
2020-03-02	7.40	7.52	7.28	7.51	13631895
2020-03-03	7.36	7.39	7.05	7.12	14492856
2020-03-04	7.20	7.23	7.03	7.20	5840139
2020-03-05	6.98	7.00	6.85	6.89	6890582
2020-03-06	6.75	6.91	6.69	6.74	6118485
2020-03-09	6.16	6.55	5.97	6.02	9491251
2020-03-10	6.34	6.37	5.95	6.18	15524262
2020-03-11	6.13	6.18	5.79	5.87	14686222
2020-03-12	5.17	5.19	4.85	5.00	12142080
2020-03-13	5.33	5.42	4.93	5.40	11193051
2020-03-16	4.08	4.45	4.03	4.22	10114193
2020-03-17	4.04	4.29	3.86	4.25	10747803
2020-03-18	3.84	3.96	3.77	3.87	9322713
2020-03-19	3.45	4.03	3.41	3.93	8524883
2020-03-20	4.19	4.29	3.99	4.01	6382585
2020-03-23	3.94	4.00	3.81	3.84	9579948
2020-03-24	4.32	4.47	4.18	4.42	7069356
2020-03-25	4.78	5.06	4.52	4.91	11579985
2020-03-26	4.87	5.22	4.87	5.17	8499124
2020-03-27	4.78	4.93	4.65	4.79	5277880
2020-03-30	4.60	4.66	4.52	4.65	4490243
2020-03-31	4.54	4.70	4.43	4.53	7351406
2020-04-01	4.27	4.28	4.03	4.05	6953325
2020-04-02	4.01	4.12	3.97	4.01	5990964
2020-04-03	4.00	4.01	3.82	3.89	6187568
2020-04-06	4.21	4.28	4.16	4.23	7389913
2020-04-07	4.84	4.87	4.50	4.53	12575934
2020-04-08	4.60	4.64	4.50	4.57	5293761
2020-04-09	4.74	4.90	4.72	4.88	7970415
2020-04-13	4.90	4.90	4.61	4.72	4083390
2020-04-14	4.76	4.81	4.65	4.69	6790809
2020-04-15	4.44	4.44	4.31	4.33	4701371
2020-04-16	4.30	4.37	4.24	4.30	5926891
2020-04-17	4.52	4.57	4.43	4.55	5523056
2020-04-20	4.44	4.55	4.40	4.44	4520170
2020-04-21	4.25	4.35	4.20	4.26	5407429
2020-04-22	4.32	4.32	4.25	4.27	4223241
2020-04-23	4.40	4.53	4.37	4.39	4301947
2020-04-24	4.44	4.45	4.34	4.42	2409487
2020-04-27	4.41	4.56	4.39	4.53	4988549
2020-04-28	4.90	4.92	4.75	4.87	5036622
2020-04-29	5.36	5.58	5.35	5.52	9317884
2020-04-30	5.38	5.41	5.23	5.29	6320410
2020-05-01	5.15	5.20	5.07	5.13	4345371
2020-05-04	4.92	5.01	4.88	5.00	4527605
2020-05-05	5.10	5.15	5.02	5.03	4605528
2020-05-06	5.05	5.07	4.90	4.93	4132924
2020-05-07	5.05	5.21	5.04	5.12	4509565
2020-05-08	5.23	5.28	5.17	5.27	2063998
2020-05-11	5.09	5.09	5.01	5.06	3606055
2020-05-12	5.09	5.11	4.89	4.90	5315591
2020-05-13	4.86	4.87	4.67	4.71	5614311
2020-05-14	4.54	4.78	4.44	4.76	6983621
2020-05-15	4.73	4.77	4.65	4.71	3461739
2020-05-18	5.00	5.19	4.95	5.17	5236754
2020-05-19	5.09	5.13	4.99	5.01	5921350
2020-05-20	5.11	5.20	5.10	5.17	3794108
2020-05-21	5.07	5.15	5.02	5.06	3360700
2020-05-22	5.11	5.11	4.97	5.03	3465233
2020-05-26	5.32	5.49	5.31	5.44	4474973
2020-05-27	5.88	5.92	5.72	5.83	6739138
2020-05-28	6.04	6.06	5.89	5.90	7558986
2020-05-29	5.68	5.77	5.58	5.66	5400257
2020-06-01	5.83	6.00	5.80	5.99	4073789
2020-06-02	6.05	6.07	5.92	5.95	5277093
2020-06-03	6.11	6.32	6.09	6.27	7209644
2020-06-04	6.17	6.30	6.07	6.23	8123212
2020-06-05	6.61	6.71	6.58	6.60	9884559
2020-06-08	6.79	6.81	6.57	6.72	7224563
2020-06-09	6.37	6.48	6.30	6.43	5291222
2020-06-10	6.41	6.42	6.22	6.23	5026276
2020-06-11	5.82	5.92	5.61	5.64	5810084
2020-06-12	5.99	6.06	5.75	5.92	4687125
2020-06-15	5.70	5.95	5.67	5.90	4767040
2020-06-16	6.25	6.28	6.02	6.12	5301045
2020-06-17	6.04	6.04	5.88	5.89	3564484
2020-06-18	5.82	5.92	5.80	5.82	3865612
2020-06-19	5.88	5.88	5.62	5.65	3813777
2020-06-22	5.72	5.77	5.66	5.72	5045728
2020-06-23	5.83	5.85	5.75	5.76	2525658
2020-06-24	5.65	5.66	5.47	5.50	3502041
2020-06-25	5.50	5.68	5.47	5.65	3904674
2020-06-26	5.58	5.60	5.38	5.38	3897571
2020-06-29	5.55	5.64	5.53	5.61	3352552
2020-06-30	5.56	5.68	5.54	5.66	3130027
2020-07-01	5.67	5.73	5.60	5.62	3391635
2020-07-02	5.90	5.94	5.79	5.80	3996469
2020-07-06	5.82	5.88	5.75	5.83	3684890
2020-07-07	5.77	5.78	5.65	5.65	2351814
2020-07-08	5.68	5.79	5.67	5.77	2449554
2020-07-09	5.76	5.77	5.60	5.60	3679500
2020-07-10	5.82	6.02	5.80	6.01	4192778
2020-07-13	6.05	6.06	5.89	5.91	5181810
2020-07-14	5.91	5.99	5.89	5.98	4558855
2020-07-15	6.10	6.11	6.01	6.08	3720403
2020-07-16	5.91	5.97	5.88	5.90	4175134
2020-07-17	5.78	5.84	5.74	5.78	3572364
2020-07-20	5.79	5.87	5.78	5.83	2977118
2020-07-21	5.88	5.94	5.85	5.88	3252669
2020-07-22	5.90	5.98	5.87	5.93	3470450
2020-07-23	5.90	5.93	5.83	5.85	3046238
2020-07-24	5.85	5.86	5.76	5.76	2256979
2020-07-27	5.70	5.74	5.66	5.69	2469827
2020-07-28	5.70	5.80	5.67	5.76	2652229
2020-07-29	5.47	5.53	5.41	5.51	4547835
2020-07-30	5.18	5.28	5.12	5.28	4141296
2020-07-31	5.38	5.39	5.21	5.24	5216450
2020-08-03	5.31	5.41	5.28	5.38	1687855
2020-08-04	5.39	5.47	5.38	5.46	1928786
2020-08-05	5.56	5.62	5.55	5.58	1461716
2020-08-06	5.50	5.56	5.49	5.54	2288297
2020-08-07	5.37	5.55	5.33	5.54	2970911
2020-08-10	5.51	5.59	5.50	5.58	2870856
2020-08-11	5.77	5.84	5.73	5.75	3392512
2020-08-12	5.85	5.85	5.73	5.74	1817796
2020-08-13	5.69	5.73	5.59	5.62	1819006
2020-08-14	5.63	5.71	5.63	5.65	1461842
2020-08-17	5.73	5.73	5.60	5.61	1999020
2020-08-18	5.72	5.75	5.64	5.65	2894125
2020-08-19	5.70	5.78	5.66	5.67	1859074
2020-08-20	5.58	5.64	5.55	5.62	2387503
2020-08-21	5.55	5.63	5.54	5.61	2839244
2020-08-24	5.60	5.74	5.58	5.74	2567131
2020-08-25	5.79	5.81	5.65	5.70	1738426
2020-08-26	5.75	5.81	5.74	5.78	1783777
2020-08-27	5.82	5.86	5.75	5.78	1756613
2020-08-28	5.91	5.97	5.87	5.95	2707963
2020-08-31	5.93	5.93	5.79	5.82	1599328
2020-09-01	5.69	5.73	5.58	5.60	3138670
2020-09-02	5.50	5.54	5.46	5.53	2800929
2020-09-03	5.68	5.72	5.50	5.52	3092990
2020-09-04	5.65	5.72	5.54	5.68	3478960
2020-09-08	5.41	5.43	5.35	5.36	3791035
2020-09-09	5.37	5.43	5.34	5.39	2086628
2020-09-10	5.44	5.47	5.29	5.30	2769624
2020-09-11	5.23	5.28	5.19	5.25	3435451
2020-09-14	5.29	5.33	5.27	5.29	1949161
2020-09-15	5.27	5.28	5.22	5.22	2767526
2020-09-16	5.21	5.35	5.18	5.29	2763404
2020-09-17	5.14	5.22	5.12	5.19	3343299
2020-09-18	5.08	5.08	5.01	5.02	3116158
2020-09-21	4.75	4.80	4.68	4.74	3861685
2020-09-22	4.76	4.79	4.65	4.68	2688406
2020-09-23	4.82	4.85	4.64	4.64	2414125
2020-09-24	4.78	4.80	4.69	4.75	5312419
2020-09-25	4.62	4.70	4.60	4.70	3185159
2020-09-28	4.93	5.03	4.93	4.99	3486319
2020-09-29	4.99	5.02	4.92	4.96	3701834
2020-09-30	5.06	5.10	4.99	5.01	3001480
2020-10-01	5.02	5.05	4.95	5.00	1994012
2020-10-02	4.94	5.11	4.94	5.08	3242606
2020-10-05	5.07	5.15	5.07	5.13	2599423
2020-10-06	5.34	5.39	5.25	5.28	6082454
2020-10-07	5.46	5.51	5.35	5.39	2723930
2020-10-08	5.51	5.55	5.47	5.54	1848940
2020-10-09	5.60	5.61	5.52	5.55	2272391
2020-10-12	5.48	5.55	5.46	5.55	2253012
2020-10-13	5.35	5.35	5.23	5.25	3911661
2020-10-14	5.30	5.32	5.22	5.23	3432727
2020-10-15	5.09	5.19	5.07	5.19	2291692
2020-10-16	5.21	5.27	5.17	5.26	2125450
2020-10-19	5.28	5.36	5.23	5.29	2097415
2020-10-20	5.34	5.43	5.33	5.37	2482488
2020-10-21	5.40	5.46	5.35	5.36	2165673
2020-10-22	5.35	5.52	5.35	5.50	3615551
2020-10-23	5.84	5.84	5.74	5.83	4961369
2020-10-26	5.80	5.82	5.68	5.74	4751992
2020-10-27	5.72	5.72	5.48	5.49	3881777
2020-10-28	5.36	5.41	5.30	5.33	4338670
2020-10-29	5.40	5.50	5.31	5.44	5498727
2020-10-30	5.51	5.54	5.40	5.53	4013878
2020-11-02	5.45	5.53	5.39	5.51	3434699
2020-11-03	5.81	5.92	5.78	5.88	3513558
2020-11-04	5.74	5.82	5.63	5.63	3868712
2020-11-05	5.63	5.79	5.61	5.77	3814966
2020-11-06	5.92	5.92	5.79	5.79	2568990
2020-11-09	6.67	6.94	6.61	6.88	9591171
2020-11-10	6.97	7.12	6.92	7.05	5982774
2020-11-11	7.19	7.19	6.99	7.05	6839196
2020-11-12	6.80	6.94	6.77	6.81	3486237
2020-11-13	6.99	7.07	6.97	7.07	2720139
2020-11-16	7.26	7.29	7.15	7.22	3991669
2020-11-17	7.15	7.32	7.12	7.30	2160116
2020-11-18	7.43	7.52	7.35	7.35	3333742
2020-11-19	7.30	7.38	7.26	7.35	3968336
2020-11-20	7.32	7.36	7.25	7.30	2585166
2020-11-23	7.43	7.53	7.38	7.49	3158839
2020-11-24	7.79	8.05	7.76	8.02	4775139
2020-11-25	7.64	7.68	7.53	7.64	3339836
2020-11-27	7.40	7.49	7.39	7.45	2756981
2020-11-30	7.27	7.30	7.12	7.12	5667658
2020-12-01	7.46	7.72	7.41	7.70	5165548
2020-12-02	7.65	7.84	7.63	7.82	3391313
2020-12-03	7.89	8.00	7.83	7.91	4407674
2020-12-04	8.05	8.11	7.96	8.06	6913765
2020-12-07	7.76	7.82	7.71	7.75	5990616
2020-12-08	7.77	7.84	7.72	7.80	4229636
2020-12-09	7.91	7.94	7.71	7.80	3232368
2020-12-10	7.38	7.72	7.37	7.55	8036407
2020-12-11	7.23	7.28	7.11	7.18	7501723
2020-12-14	7.65	7.68	7.50	7.51	5682593
2020-12-15	7.54	7.77	7.49	7.74	6471978
2020-12-16	7.81	7.82	7.71	7.75	4134738
2020-12-17	7.98	8.01	7.85	7.86	3434139
2020-12-18	7.81	7.84	7.75	7.80	3562007
2020-12-21	7.47	7.68	7.42	7.64	6505935
2020-12-22	7.76	7.79	7.68	7.73	5568184
2020-12-23	7.98	8.23	7.97	8.20	7377342
2020-12-24	8.36	8.39	8.09	8.11	3646465
2020-12-28	8.20	8.25	8.16	8.17	2337854
2020-12-29	8.11	8.13	8.01	8.04	4010822
2020-12-30	8.10	8.14	8.02	8.03	2652710
2020-12-31	7.99	8.01	7.93	7.99	2020926
2021-01-04	7.94	7.97	7.69	7.69	6499942
2021-01-05	7.65	7.84	7.64	7.81	4194691
2021-01-06	8.23	8.50	8.20	8.43	7469428
2021-01-07	8.39	8.48	8.33	8.36	4700012
2021-01-08	8.35	8.37	8.16	8.26	3898850
2021-01-11	8.07	8.22	8.05	8.20	3396048
2021-01-12	8.33	8.41	8.29	8.41	4159401
2021-01-13	8.29	8.33	8.23	8.28	3967323
2021-01-14	8.32	8.41	8.30	8.38	3317870
2021-01-15	8.16	8.17	7.95	8.03	4554796
2021-01-19	7.98	8.02	7.91	7.98	2841141
2021-01-20	7.91	7.96	7.88	7.94	2580295
2021-01-21	7.98	8.00	7.87	7.90	2281612
2021-01-22	7.77	7.83	7.72	7.81	2189053
2021-01-25	7.54	7.58	7.43	7.52	3801454
2021-01-26	7.62	7.67	7.57	7.60	2947389
2021-01-27	7.37	7.40	7.25	7.30	5729786
2021-01-28	7.33	7.61	7.32	7.54	7057274
2021-01-29	7.40	7.44	7.21	7.28	6075398
2021-02-01	7.39	7.42	7.32	7.40	3068459
2021-02-02	7.57	7.66	7.54	7.60	3571171
2021-02-03	7.67	7.77	7.65	7.73	3133691
2021-02-04	7.94	8.02	7.91	7.93	3825090
2021-02-05	8.07	8.11	7.96	8.03	3783756
2021-02-08	8.09	8.18	8.05	8.09	3615519
2021-02-09	8.13	8.18	8.08	8.14	2826071
2021-02-10	8.13	8.20	8.07	8.11	4179034
2021-02-11	7.99	8.05	7.93	8.02	4237008
2021-02-12	8.03	8.09	8.00	8.07	2913928
2021-02-16	8.48	8.68	8.46	8.67	6170509
2021-02-17	8.53	8.57	8.43	8.54	4020220
2021-02-18	8.19	8.24	8.05	8.20	6278859
2021-02-19	8.52	8.61	8.52	8.55	3098377
2021-02-22	8.49	8.68	8.47	8.57	3391549
2021-02-23	8.82	9.01	8.70	8.97	9402757
2021-02-24	9.09	9.31	9.06	9.20	4962698
2021-02-25	9.29	9.34	8.93	8.97	5504261
2021-02-26	8.90	8.93	8.76	8.83	5897139
2021-03-01	8.92	9.04	8.89	8.99	3738231
2021-03-02	9.02	9.10	8.99	9.04	3841742
2021-03-03	9.34	9.54	9.32	9.45	5608110
2021-03-04	9.34	9.43	9.07	9.21	6575352
2021-03-05	9.64	9.73	9.31	9.55	147611980
2021-03-08	9.77	9.86	9.67	9.75	9763233
2021-03-09	9.57	9.81	9.51	9.69	9080022
2021-03-10	9.65	9.75	9.57	9.74	5903087
2021-03-11	9.56	9.73	9.49	9.69	7120330
2021-03-12	9.90	10.10	9.87	10.10	6285658
2021-03-15	9.99	10.09	9.85	10.08	9059580
2021-03-16	10.21	10.22	10.05	10.15	7729579
2021-03-17	10.10	10.26	9.98	10.16	8060551
2021-03-18	10.10	10.29	9.98	10.00	8006991
2021-03-19	9.96	10.20	9.80	10.16	9678063
2021-03-22	10.14	10.16	9.97	9.99	4435747
2021-03-23	9.95	10.05	9.80	9.82	5740206
2021-03-24	10.02	10.20	9.94	9.95	7077174
2021-03-25	9.86	10.13	9.80	10.11	9874855
2021-03-26	10.10	10.16	9.91	10.06	8191065
2021-03-29	10.00	10.10	9.89	10.00	10099971
2021-03-30	10.16	10.39	10.16	10.36	6738232
2021-03-31	10.37	10.41	10.19	10.23	5680168
2021-04-01	10.19	10.22	10.10	10.19	4873410
2021-04-05	10.35	10.39	10.27	10.33	3204143
2021-04-06	10.28	10.37	10.21	10.26	6021323
2021-04-07	10.30	10.41	10.27	10.36	4171615
2021-04-08	10.29	10.37	10.21	10.34	4856429
2021-04-09	10.22	10.26	10.16	10.21	3051925
2021-04-12	10.35	10.42	10.30	10.35	3284647
2021-04-13	10.30	10.33	10.21	10.25	3569342
2021-04-14	10.22	10.43	10.21	10.31	4746719
2021-04-15	10.37	10.37	10.16	10.27	3980232
2021-04-16	10.41	10.51	10.39	10.50	3310243
2021-04-19	10.55	10.57	10.44	10.44	2743010
2021-04-20	10.31	10.32	10.09	10.13	5005695
2021-04-21	9.99	10.19	9.92	10.18	4885091
2021-04-22	10.10	10.15	10.00	10.00	3748445
2021-04-23	9.89	10.20	9.88	10.12	10506554
2021-04-26	10.23	10.37	10.23	10.29	11457396
2021-04-27	10.33	10.56	10.31	10.56	15152976
2021-04-28	10.47	10.63	10.46	10.63	12973753
2021-04-29	10.65	10.70	10.53	10.68	7388358
2021-04-30	9.89	9.89	9.55	9.57	15390197
2021-05-03	9.68	9.75	9.58	9.67	3153213
2021-05-04	9.54	9.67	9.41	9.65	9156881
2021-05-05	9.78	9.92	9.70	9.84	3821614
2021-05-06	9.90	9.97	9.77	9.97	6412636
2021-05-07	10.08	10.30	9.99	10.26	6239910
2021-05-10	10.47	10.54	10.33	10.33	6067809
2021-05-11	10.18	10.33	10.14	10.33	13726891
2021-05-12	10.30	10.38	10.07	10.09	9487890
2021-05-13	9.98	10.23	9.95	10.19	9867156
2021-05-14	10.27	10.42	10.24	10.39	5562000
2021-05-17	10.22	10.37	10.15	10.34	7611762
2021-05-18	10.34	10.39	10.28	10.28	6031505
2021-05-19	10.11	10.33	10.02	10.30	6221561
2021-05-20	10.22	10.31	10.14	10.28	4449711
2021-05-21	10.23	10.31	10.21	10.29	5596017
2021-05-24	10.25	10.39	10.21	10.36	4923443
2021-05-25	10.32	10.41	10.18	10.18	5204548
2021-05-26	10.11	10.35	10.08	10.31	6858449
2021-05-27	10.48	10.64	10.45	10.63	6481016
2021-05-28	10.57	10.62	10.46	10.58	5764789
2021-06-01	10.63	10.71	10.61	10.66	4115985
2021-06-02	10.66	10.74	10.59	10.73	5066921
2021-06-03	10.62	10.70	10.59	10.61	3556128
2021-06-04	10.63	10.63	10.52	10.62	2693317
2021-06-07	10.74	10.78	10.69	10.74	2982909
2021-06-08	10.60	10.67	10.54	10.63	4013050
2021-06-09	10.40	10.40	10.29	10.30	4437870
2021-06-10	10.34	10.38	10.24	10.24	4846652
2021-06-11	10.30	10.34	10.28	10.32	2471072
2021-06-14	10.27	10.33	10.20	10.24	3137508
2021-06-15	10.13	10.32	10.13	10.26	3541635
2021-06-16	10.10	10.25	10.03	10.20	3915350
2021-06-17	10.24	10.28	9.94	9.98	6337977
2021-06-18	9.73	9.78	9.56	9.56	6468281
2021-06-21	9.65	9.78	9.63	9.75	5127652
2021-06-22	9.69	9.79	9.65	9.75	4183344
2021-06-23	9.86	9.89	9.76	9.77	2470231
2021-06-24	9.84	9.92	9.78	9.90	2400815
2021-06-25	9.85	9.93	9.78	9.89	3229102
2021-06-28	9.81	9.81	9.66	9.77	7417649
2021-06-29	9.74	9.80	9.67	9.68	5579533
2021-06-30	9.57	9.66	9.55	9.65	2835811
2021-07-01	9.75	9.82	9.71	9.81	2664347
2021-07-02	9.76	9.76	9.63	9.70	2734850
2021-07-06	9.76	9.81	9.53	9.62	8711821
2021-07-07	9.56	9.67	9.52	9.61	4540682
2021-07-08	9.34	9.44	9.25	9.36	5040178
2021-07-09	9.66	9.79	9.58	9.79	5399592
2021-07-12	9.60	9.83	9.53	9.78	3463441
2021-07-13	9.67	9.71	9.54	9.59	3914845
2021-07-14	9.71	9.79	9.55	9.68	4179346
2021-07-15	9.47	9.57	9.40	9.47	4831579
2021-07-16	9.39	9.41	9.16	9.17	4835046
2021-07-19	8.89	8.93	8.72	8.79	6367004
2021-07-20	8.70	9.02	8.67	8.94	5415335
2021-07-21	9.19	9.36	9.19	9.30	4206650
2021-07-22	9.33	9.33	9.17	9.20	3547374
2021-07-23	9.36	9.40	9.27	9.28	2478642
2021-07-26	9.37	9.52	9.35	9.51	3935329
2021-07-27	9.43	9.55	9.36	9.49	4402713
2021-07-28	9.77	9.88	9.63	9.71	7459089
2021-07-29	10.01	10.06	9.91	9.96	6816387
2021-07-30	9.88	9.96	9.74	9.79	5257515
2021-08-02	9.95	10.06	9.75	9.78	6697002
2021-08-03	9.95	10.01	9.79	9.98	5522224
2021-08-04	10.00	10.08	9.96	10.00	3844509
2021-08-05	10.02	10.14	9.99	10.11	2824824
2021-08-06	10.26	10.32	10.24	10.30	3727901
2021-08-09	10.33	10.42	10.26	10.37	3951620
2021-08-10	10.32	10.43	10.30	10.43	3226031
2021-08-11	10.46	10.54	10.42	10.41	3463350
2021-08-12	10.42	10.45	10.31	10.39	2642304
2021-08-13	10.41	10.44	10.35	10.36	2220189
2021-08-16	10.27	10.31	10.18	10.27	2239267
2021-08-17	10.18	10.24	9.99	10.10	3403145
2021-08-18	10.01	10.19	9.98	10.05	3209792
2021-08-19	10.00	10.04	9.89	9.95	4816917
2021-08-20	9.86	9.97	9.83	9.96	4024448
2021-08-23	9.97	10.08	9.96	10.05	1980767
2021-08-24	10.01	10.16	10.01	10.13	1709998
2021-08-25	10.23	10.35	10.19	10.29	2029050
2021-08-26	10.30	10.35	10.15	10.17	2244541
2021-08-27	10.22	10.40	10.22	10.39	2088505
2021-08-30	10.39	10.39	10.18	10.19	1731557
2021-08-31	10.27	10.34	10.21	10.25	3166460
2021-09-01	10.32	10.33	10.23	10.25	2933581
2021-09-02	10.30	10.39	10.28	10.33	2221581
2021-09-03	10.33	10.44	10.32	10.38	3053751
2021-09-07	10.31	10.42	10.26	10.27	2633784
2021-09-08	10.20	10.25	10.09	10.09	2276364
2021-09-09	10.12	10.26	10.10	10.20	4196797
2021-09-10	10.17	10.20	10.07	10.07	4256175
2021-09-13	10.27	10.37	10.22	10.34	3834351
2021-09-14	10.36	10.39	10.06	10.07	3520277
2021-09-15	10.07	10.15	10.05	10.15	2572865
2021-09-16	10.21	10.28	10.12	10.25	2524797
2021-09-17	10.26	10.30	10.09	10.13	3109539
2021-09-20	9.81	9.82	9.58	9.72	5388706
2021-09-21	9.80	9.86	9.63	9.66	3303527
2021-09-22	9.91	10.08	9.91	9.93	2735131
2021-09-23	10.16	10.29	10.14	10.27	3218637
2021-09-24	10.19	10.30	10.18	10.21	2552866
2021-09-27	10.34	10.50	10.34	10.47	2777059
2021-09-28	10.31	10.36	10.19	10.20	4522664
2021-09-29	10.24	10.29	10.16	10.25	3413454
2021-09-30	10.41	10.45	10.28	10.32	3958153
2021-10-01	10.29	10.48	10.26	10.43	2780890
2021-10-04	10.41	10.55	10.33	10.38	2973692
2021-10-05	10.55	10.78	10.52	10.73	4177562
2021-10-06	10.56	10.75	10.51	10.75	4544484
2021-10-07	10.70	10.79	10.63	10.65	4214547
2021-10-08	10.77	10.85	10.73	10.80	2796184
2021-10-11	10.92	11.00	10.78	10.78	2020112
2021-10-12	10.87	10.93	10.81	10.89	2275356
2021-10-13	10.77	10.78	10.59	10.77	3344549
2021-10-14	10.93	10.94	10.80	10.84	2780998
2021-10-15	11.05	11.16	11.02	11.09	3896813
2021-10-18	11.02	11.15	11.01	11.11	2411746
2021-10-19	11.20	11.24	11.16	11.21	1747037
2021-10-20	11.02	11.26	11.00	11.24	3224988
2021-10-21	11.09	11.17	11.03	11.05	3578998
2021-10-22	11.16	11.26	11.05	11.20	3700418
2021-10-25	11.26	11.29	11.16	11.18	2913553
2021-10-26	11.32	11.40	11.26	11.27	2065448
2021-10-27	11.14	11.23	11.07	11.08	2674322
2021-10-28	11.11	11.20	11.09	11.20	2241836
2021-10-29	11.29	11.33	11.14	11.19	3185319
2021-11-01	11.09	11.18	11.07	11.18	4106032
2021-11-02	10.89	11.00	10.85	10.93	3462963
2021-11-03	11.04	11.18	11.01	11.15	2413814
2021-11-04	10.78	10.79	10.49	10.53	5897797
2021-11-05	10.62	10.66	10.50	10.55	2916866
2021-11-08	10.63	10.73	10.58	10.61	2233266
2021-11-09	10.54	10.58	10.45	10.48	1913912
2021-11-10	10.59	10.65	10.48	10.49	2256358
2021-11-11	10.67	10.74	10.64	10.67	2455227
2021-11-12	10.59	10.67	10.57	10.62	1453027
2021-11-15	10.75	10.77	10.66	10.68	1692034
2021-11-16	10.67	10.70	10.62	10.65	1901932
2021-11-17	10.76	10.78	10.67	10.74	2519069
2021-11-18	10.74	10.77	10.65	10.73	3278008
2021-11-19	10.48	10.50	10.38	10.42	2871862
2021-11-22	10.54	10.64	10.52	10.53	1739706
2021-11-23	10.59	10.63	10.52	10.56	2057657
2021-11-24	10.45	10.52	10.44	10.51	1977753
2021-11-26	10.02	10.03	9.85	9.98	4189465
2021-11-29	10.09	10.12	9.90	9.97	3010916
2021-11-30	10.01	10.05	9.85	9.90	5140890
2021-12-01	10.24	10.28	9.89	9.89	3766063
2021-12-02	10.00	10.20	9.98	10.14	3158971
2021-12-03	10.09	10.10	9.90	9.95	3671752
2021-12-06	10.04	10.13	10.00	10.00	3748373
2021-12-07	9.97	10.12	9.96	10.07	3556641
2021-12-08	10.03	10.09	9.97	9.99	3011553
2021-12-09	9.84	9.87	9.77	9.80	3469262
2021-12-10	9.88	9.91	9.79	9.83	2678878
2021-12-13	9.72	9.74	9.55	9.56	4695981
2021-12-14	9.64	9.78	9.63	9.63	3443922
2021-12-15	9.63	9.64	9.46	9.56	4555342
2021-12-16	9.87	9.95	9.75	9.78	5276882
2021-12-17	9.79	9.81	9.65	9.65	5272299
2021-12-20	9.67	9.69	9.52	9.60	5123928
2021-12-21	9.79	9.92	9.79	9.90	5964934
2021-12-22	10.05	10.15	10.00	10.13	8074583
2021-12-23	10.19	10.26	10.18	10.24	4915062
2021-12-27	10.27	10.36	10.19	10.36	2182164
2021-12-28	10.27	10.45	10.26	10.40	2599636
2021-12-29	10.32	10.41	10.30	10.37	8244427
2021-12-30	10.37	10.42	10.34	10.36	5853012
2021-12-31	10.32	10.39	10.28	10.35	1064654
2022-01-03	10.49	10.62	10.47	10.59	3174243
2022-01-04	10.76	10.91	10.74	10.81	4423606
2022-01-05	10.97	11.00	10.80	10.81	3284205
2022-01-06	10.96	11.16	10.91	11.16	3002265
2022-01-07	11.16	11.37	11.14	11.35	4457239
2022-01-10	11.52	11.56	11.42	11.55	5585986
2022-01-11	11.43	11.60	11.39	11.59	4753264
2022-01-12	11.76	11.86	11.73	11.84	3176542
2022-01-13	12.02	12.20	12.00	12.07	5071299
2022-01-14	11.92	12.10	11.89	12.09	7253085
2022-01-18	11.79	11.83	11.58	11.67	11826256
2022-01-19	11.58	11.59	11.41	11.44	10476901
2022-01-20	11.33	11.44	11.17	11.19	5188097
2022-01-21	11.04	11.06	10.81	10.86	7961477
2022-01-24	10.55	10.65	10.25	10.63	6335086
2022-01-25	10.73	11.03	10.56	10.95	5588939
2022-01-26	11.23	11.28	10.94	11.04	6105355
2022-01-27	11.26	11.30	10.93	11.05	8066167
2022-01-28	10.74	10.82	10.61	10.81	5982132
2022-01-31	10.77	10.89	10.72	10.89	3705424
2022-02-01	10.92	11.15	10.90	11.13	2890655
2022-02-02	11.24	11.35	11.17	11.31	3120103
2022-02-03	11.38	11.43	11.24	11.26	5032345
2022-02-04	10.96	11.24	10.88	11.19	5526378
2022-02-07	11.22	11.38	11.19	11.34	3497512
2022-02-08	11.35	11.45	11.33	11.45	4667577
2022-02-09	11.45	11.53	11.41	11.42	3298840
2022-02-10	11.43	11.63	11.38	11.40	3267794
2022-02-11	11.19	11.43	11.02	11.07	8563399
2022-02-14	10.91	10.95	10.56	10.68	17305771
2022-02-15	10.82	10.93	10.81	10.87	5480216
2022-02-16	10.74	10.87	10.74	10.78	3358228
2022-02-17	10.70	10.73	10.51	10.54	8473468
2022-02-18	10.56	10.65	10.48	10.49	3491666
2022-02-22	10.46	10.60	10.37	10.47	5768808
2022-02-23	11.07	11.19	10.72	10.74	5721577
2022-02-24	9.85	9.95	9.61	9.94	10617339
2022-02-25	10.20	10.39	10.20	10.35	6363002
2022-02-28	9.83	9.98	9.78	9.90	9436381
2022-03-01	9.71	9.74	9.23	9.31	9691922
2022-03-02	9.60	9.66	9.50	9.41	6782327
2022-03-03	9.41	9.43	9.11	9.13	6847156
2022-03-04	8.66	8.66	8.29	8.38	12397732
2022-03-07	8.22	8.31	7.88	7.94	12393316
2022-03-08	8.28	8.56	8.10	8.28	15067295
2022-03-09	8.61	8.75	8.58	8.66	8510474
2022-03-10	8.47	8.59	8.35	8.45	7257805
2022-03-11	8.63	8.69	8.42	8.42	5050471
2022-03-14	8.86	9.05	8.80	8.87	10170247
2022-03-15	8.97	9.03	8.80	8.94	9751486
2022-03-16	9.10	9.34	9.08	9.32	7336578
2022-03-17	9.14	9.27	9.03	9.25	8317276
2022-03-18	9.07	9.21	9.02	9.21	7320837
2022-03-21	9.07	9.12	9.00	9.05	6012514
2022-03-22	9.22	9.37	9.20	9.30	9037705
2022-03-23	9.17	9.22	9.07	9.10	4307753
2022-03-24	9.04	9.11	8.98	9.07	3419601
2022-03-25	9.00	9.06	8.96	9.05	6325195
2022-03-28	8.74	8.75	8.01	8.09	38775317
2022-03-29	8.35	8.42	8.26	8.38	17949016
2022-03-30	8.27	8.28	8.07	8.09	14777185
2022-03-31	8.00	8.05	7.89	7.90	23999903
2022-04-01	7.93	7.95	7.80	7.95	24500456
2022-04-04	7.79	7.90	7.73	7.83	18614960
2022-04-05	7.78	7.89	7.74	7.75	9744567
2022-04-06	7.63	7.74	7.54	7.66	12985403
2022-04-07	7.60	7.65	7.46	7.61	13641442
2022-04-08	7.62	7.72	7.60	7.67	8843763
2022-04-11	7.70	7.81	7.62	7.64	9995497
2022-04-12	7.61	7.67	7.51	7.54	8603672
2022-04-13	7.56	7.73	7.53	7.72	7668317
2022-04-14	7.75	7.79	7.64	7.66	10532925
2022-04-18	7.62	7.78	7.61	7.73	4699617
2022-04-19	7.65	7.79	7.64	7.79	9622379
2022-04-20	7.94	7.99	7.81	7.85	7392025
2022-04-21	7.98	8.03	7.82	7.82	7201657
2022-04-22	7.72	7.74	7.60	7.63	10696310
2022-04-25	7.52	7.66	7.41	7.64	11364586
2022-04-26	7.48	7.55	7.30	7.31	16267974
2022-04-27	7.26	7.33	7.19	7.28	13165400
2022-04-28	7.50	7.58	7.35	7.55	6334677
2022-04-29	7.58	7.64	7.43	7.45	9630785
2022-05-02	7.47	7.52	7.32	7.48	7658795
2022-05-03	7.68	7.77	7.66	7.75	8685832
2022-05-04	7.69	7.92	7.65	7.91	11553286
2022-05-05	7.63	7.67	7.48	7.58	12991544
2022-05-06	7.50	7.56	7.40	7.50	10151068
2022-05-09	7.37	7.45	7.30	7.36	9869858
2022-05-10	7.41	7.42	7.13	7.25	10691470
2022-05-11	7.35	7.47	7.14	7.15	7926241
2022-05-12	7.19	7.34	7.10	7.24	15769611
2022-05-13	7.38	7.52	7.36	7.50	5562278
2022-05-16	7.57	7.69	7.53	7.63	8631878
2022-05-17	7.89	7.97	7.85	7.96	6810225
2022-05-18	7.82	7.88	7.70	7.73	5510067
2022-05-19	7.72	7.88	7.71	7.84	8820888
2022-05-20	7.90	7.91	7.64	7.79	5759275
2022-05-23	7.99	8.26	7.94	8.10	9516165
2022-05-24	8.33	8.39	8.25	8.37	9105284
2022-05-25	8.30	8.49	8.30	8.42	5923847
2022-05-26	8.47	8.68	8.47	8.62	4534539
2022-05-27	8.75	8.79	8.69	8.74	4071148
2022-05-31	8.68	8.73	8.65	8.68	4591652
2022-06-01	8.69	8.70	8.44	8.54	4844860
2022-06-02	8.58	8.58	8.42	8.52	3747185
2022-06-03	8.47	8.49	8.37	8.42	2890520
2022-06-06	8.74	8.78	8.63	8.65	6316799
2022-06-07	8.54	8.67	8.51	8.67	4492980
2022-06-08	8.58	8.62	8.42	8.49	7475783
2022-06-09	8.46	8.49	8.28	8.28	7137325
2022-06-10	8.15	8.15	7.92	7.96	10950925
2022-06-13	7.71	7.78	7.62	7.68	9896922
2022-06-14	7.64	7.72	7.47	7.57	8442415
2022-06-15	7.90	8.06	7.83	7.99	7623472
2022-06-16	7.71	7.78	7.64	7.70	7496910
2022-06-17	7.77	7.86	7.68	7.77	5740898
2022-06-21	8.03	8.06	7.95	7.98	4474066
2022-06-22	7.98	8.14	7.96	8.04	5477019
2022-06-23	7.81	7.82	7.54	7.66	6255040
2022-06-24	7.84	7.97	7.84	7.94	5441959
2022-06-27	7.93	7.97	7.83	7.92	6074476
2022-06-28	7.98	8.07	7.84	7.85	5113410
2022-06-29	7.79	7.80	7.66	7.72	5117032
2022-06-30	7.48	7.63	7.41	7.60	5528750
2022-07-01	7.47	7.62	7.38	7.60	5082042
2022-07-05	7.21	7.31	7.10	7.31	13680756
2022-07-06	7.15	7.19	7.06	7.15	8723346
2022-07-07	7.33	7.41	7.33	7.36	5852240
2022-07-08	7.44	7.45	7.35	7.42	4634522
2022-07-11	7.31	7.35	7.25	7.27	7065384
2022-07-12	7.10	7.37	7.09	7.25	5682022
2022-07-13	7.22	7.27	7.10	7.23	6883292
2022-07-14	7.02	7.04	6.88	6.96	13819263
2022-07-15	7.11	7.28	7.07	7.25	9154525
2022-07-18	7.52	7.59	7.41	7.43	7373115
2022-07-19	7.65	7.75	7.62	7.73	7666771
2022-07-20	7.61	7.70	7.57	7.65	8651739
2022-07-21	7.58	7.73	7.57	7.73	5550002
2022-07-22	7.69	7.75	7.59	7.62	4184670
2022-07-25	7.78	7.90	7.77	7.87	4390820
2022-07-26	7.66	7.71	7.59	7.61	5533603
2022-07-27	7.72	7.89	7.69	7.89	6083433
2022-07-28	7.44	7.52	7.32	7.48	7205273
2022-07-29	7.60	7.80	7.58	7.79	8261930
2022-08-01	7.94	8.02	7.87	8.00	8475150
2022-08-02	8.00	8.02	7.86	7.86	5815705
2022-08-03	8.00	8.12	7.98	8.07	4784318
2022-08-04	7.97	8.02	7.95	8.00	4623470
2022-08-05	7.95	8.12	7.94	8.09	6814612
2022-08-08	8.17	8.22	8.12	8.13	3692034
2022-08-09	8.20	8.24	8.12	8.16	3788636
2022-08-10	8.33	8.52	8.33	8.36	7185071
2022-08-11	8.43	8.49	8.39	8.45	7587571
2022-08-12	8.47	8.57	8.45	8.57	5782408
2022-08-15	8.48	8.54	8.41	8.52	4771010
2022-08-16	8.37	8.45	8.36	8.44	5480503
2022-08-17	8.30	8.35	8.24	8.29	6581730
2022-08-18	8.26	8.26	8.17	8.21	4622579
2022-08-19	8.06	8.06	7.91	7.94	6519902
2022-08-22	7.80	7.83	7.75	7.79	6749005
2022-08-23	7.88	7.94	7.86	7.86	5462569
2022-08-24	7.73	7.87	7.71	7.81	5456143
2022-08-25	7.85	7.97	7.84	7.97	5195480
2022-08-26	7.98	8.00	7.70	7.70	5726940
2022-08-29	7.63	7.75	7.63	7.70	4211184
2022-08-30	7.90	7.92	7.75	7.80	4736253
2022-08-31	7.80	7.86	7.78	7.79	4853551
2022-09-01	7.63	7.65	7.51	7.61	5005492
2022-09-02	7.82	7.99	7.70	7.72	9484250
2022-09-06	7.96	7.98	7.79	7.83	7083129
2022-09-07	7.61	7.73	7.60	7.71	5454144
2022-09-08	7.62	7.84	7.60	7.84	5403146
2022-09-09	7.97	8.03	7.95	8.01	5260384
2022-09-12	8.21	8.35	8.20	8.25	5672548
2022-09-13	8.10	8.21	7.96	7.97	6344261
2022-09-14	7.98	8.04	7.90	7.94	8832121
2022-09-15	7.94	8.13	7.94	8.02	14564294
2022-09-16	7.96	7.99	7.85	7.92	7394631
2022-09-19	7.80	7.97	7.76	7.96	5646331
2022-09-20	7.92	7.96	7.78	7.83	5958201
2022-09-21	7.74	7.75	7.52	7.53	8797063
2022-09-22	7.70	7.72	7.50	7.53	8384384
2022-09-23	7.31	7.31	7.01	7.08	19017998
2022-09-26	7.00	7.11	6.84	6.90	15974687
2022-09-27	6.90	6.92	6.67	6.72	16851481
2022-09-28	6.38	6.68	6.36	6.66	17130579
2022-09-29	6.39	6.49	6.32	6.48	16090270
2022-09-30	6.39	6.52	6.36	6.40	11188875
2022-10-03	6.57	6.68	6.49	6.61	10682241
2022-10-04	6.86	7.02	6.84	6.96	10406343
2022-10-05	6.74	6.82	6.67	6.78	9704748
2022-10-06	6.61	6.64	6.50	6.52	8872665
2022-10-07	6.49	6.51	6.40	6.43	9565408
2022-10-10	6.46	6.49	6.31	6.35	12669090
2022-10-11	6.28	6.33	6.10	6.12	15950409
2022-10-12	5.91	6.12	5.89	6.05	14351957
2022-10-13	6.29	6.64	6.22	6.56	18177358
2022-10-14	6.61	6.67	6.42	6.43	15220187
2022-10-17	6.72	6.78	6.66	6.66	10242514
2022-10-18	6.82	6.85	6.71	6.77	11479294
2022-10-19	6.60	6.64	6.49	6.55	8265047
2022-10-20	6.63	6.74	6.52	6.57	9218572
2022-10-21	6.44	6.68	6.41	6.66	11073928
2022-10-24	6.84	6.91	6.80	6.82	9589211
2022-10-25	6.83	7.05	6.81	7.01	12368832
2022-10-26	6.98	7.07	6.97	7.00	6729070
2022-10-27	7.02	7.11	6.99	6.99	6679134
2022-10-28	6.85	6.94	6.79	6.92	6025199
2022-10-31	6.86	6.97	6.85	6.92	8394272
2022-11-01	7.07	7.09	7.00	7.02	6751945
2022-11-02	6.99	7.10	6.85	6.88	9515093
2022-11-03	6.69	6.80	6.66	6.74	9381298
2022-11-04	6.92	7.15	6.92	7.14	9273551
2022-11-07	7.09	7.19	7.06	7.16	7392820
2022-11-08	7.22	7.28	7.17	7.24	5296048
2022-11-09	7.12	7.17	7.06	7.07	7581672
2022-11-10	7.30	7.50	7.27	7.50	7676622
2022-11-11	7.53	7.68	7.51	7.63	5146718
2022-11-14	7.50	7.58	7.47	7.50	6614379
2022-11-15	7.63	7.64	7.43	7.50	7906653
2022-11-16	7.48	7.49	7.40	7.42	4947704
2022-11-17	7.39	7.57	7.39	7.54	6447713
2022-11-18	7.64	7.65	7.56	7.60	4944446
2022-11-21	7.58	7.59	7.49	7.58	5498917
2022-11-22	7.58	7.65	7.57	7.60	3622039
2022-11-23	7.66	7.74	7.66	7.70	3628257
2022-11-25	7.74	7.84	7.74	7.81	2841238
2022-11-28	7.79	7.82	7.61	7.63	4192497
2022-11-29	7.75	7.88	7.75	7.84	3822929
2022-11-30	7.88	7.95	7.74	7.95	5023279
2022-12-01	7.95	7.98	7.85	7.89	3950059
2022-12-02	7.80	7.84	7.78	7.82	3934446
2022-12-05	7.83	7.86	7.67	7.70	5280342
2022-12-06	7.88	7.94	7.75	7.81	7047960
2022-12-07	7.79	7.81	7.70	7.76	5021725
2022-12-08	7.79	7.81	7.72	7.75	4076983
2022-12-09	7.81	7.98	7.81	7.93	4355875
2022-12-12	7.84	7.93	7.80	7.93	4469242
2022-12-13	8.11	8.16	8.04	8.07	5996163
2022-12-14	8.06	8.10	7.96	7.98	7903532
2022-12-15	7.83	7.85	7.62	7.66	7581972
2022-12-16	7.57	7.63	7.51	7.61	5813492
2022-12-19	7.64	7.73	7.59	7.61	5274428
2022-12-20	7.61	7.73	7.61	7.69	5117203
2022-12-21	7.73	7.80	7.72	7.78	6597701
2022-12-22	7.72	7.72	7.60	7.69	4327277
2022-12-23	7.70	7.81	7.70	7.79	3365079
2022-12-27	7.77	7.83	7.75	7.81	2477700
2022-12-28	7.83	7.86	7.73	7.74	2826611
2022-12-29	7.75	7.82	7.74	7.80	3540006
2022-12-30	7.75	7.84	7.75	7.80	2742009
2023-01-03	7.93	8.01	7.90	7.97	6075388
2023-01-04	8.13	8.29	8.13	8.29	5913272
2023-01-05	8.32	8.40	8.30	8.38	4835129
2023-01-06	8.32	8.47	8.29	8.46	4293223
2023-01-09	8.54	8.56	8.47	8.49	3935867
2023-01-10	8.44	8.50	8.41	8.49	2515481
2023-01-11	8.53	8.58	8.53	8.57	2071282
2023-01-12	8.74	8.83	8.66	8.79	3687650
2023-01-13	8.78	8.96	8.77	8.96	3901096
2023-01-17	9.03	9.05	8.95	9.01	4409726
2023-01-18	9.14	9.18	9.00	9.01	4358760
2023-01-19	8.87	8.93	8.83	8.92	4413490
2023-01-20	8.92	8.97	8.90	8.96	2660437
2023-01-23	8.98	9.08	8.98	9.08	2925219
2023-01-24	9.00	9.04	8.94	8.94	2904604
2023-01-25	9.01	9.15	9.00	9.15	5172483
2023-01-26	9.28	9.31	9.22	9.31	3826896
2023-01-27	9.25	9.32	9.22	9.30	3172689
2023-01-30	9.30	9.36	9.27	9.27	3669748
2023-01-31	9.20	9.29	9.17	9.28	4471205
2023-02-01	9.18	9.40	9.16	9.35	6898292
2023-02-02	9.34	9.36	9.24	9.27	4336254
2023-02-03	9.17	9.24	9.12	9.14	4663993
2023-02-06	9.05	9.09	9.01	9.07	5111192
2023-02-07	9.15	9.26	9.12	9.23	5359463
2023-02-08	9.25	9.26	9.20	9.20	3931561
2023-02-09	9.42	9.44	9.18	9.20	5529223
2023-02-10	9.09	9.11	9.00	9.05	4402373
2023-02-13	9.06	9.15	9.03	9.14	2313348
2023-02-14	9.15	9.29	9.13	9.22	3664788
2023-02-15	8.37	8.48	8.29	8.45	8127228
2023-02-16	8.35	8.50	8.33	8.46	4282893
2023-02-17	8.42	8.44	8.36	8.43	5197732
2023-02-21	8.44	8.46	8.30	8.34	4375750
2023-02-22	8.35	8.43	8.33	8.12	5765904
2023-02-23	8.41	8.43	8.25	8.32	5932164
2023-02-24	8.20	8.25	8.18	8.23	3523491
2023-02-27	8.33	8.39	8.32	8.35	3836259
2023-02-28	8.48	8.55	8.45	8.46	4736082
2023-03-01	8.48	8.51	8.40	8.46	3801847
2023-03-02	8.29	8.33	8.25	8.32	3849862
2023-03-03	8.27	8.39	8.26	8.39	4223831
2023-03-06	8.31	8.39	8.31	8.38	2055123
2023-03-07	8.30	8.30	8.04	8.07	5475916
2023-03-08	8.06	8.12	8.03	8.06	3195662
2023-03-09	7.88	7.94	7.76	7.77	5379763
2023-03-10	7.60	7.71	7.43	7.53	12390320
2023-03-13	7.27	7.33	7.14	7.24	17722744
2023-03-14	7.61	7.66	7.34	7.40	12793940
2023-03-15	6.79	6.93	6.67	6.79	30257402
2023-03-16	6.82	7.02	6.78	6.98	25243907
2023-03-17	6.82	6.84	6.71	6.75	10231484
2023-03-20	6.69	6.75	6.63	6.67	20628144
2023-03-21	7.02	7.09	6.93	6.93	12517272
2023-03-22	7.11	7.11	6.85	6.86	14801901
2023-03-23	7.07	7.09	6.63	6.65	20967475
2023-03-24	6.42	6.60	6.38	6.60	17291322
2023-03-27	6.74	6.81	6.70	6.75	12985584
2023-03-28	6.70	6.78	6.67	6.72	7978467
2023-03-29	6.93	6.99	6.90	6.96	11205858
2023-03-30	7.19	7.21	7.06	7.09	9702673
2023-03-31	7.17	7.22	7.13	7.19	10106881
2023-04-03	7.33	7.40	7.30	7.37	8022433
2023-04-04	7.44	7.46	7.24	7.33	7271192
2023-04-05	7.43	7.46	7.31	7.40	7063613
2023-04-06	7.46	7.58	7.45	7.55	7650848
2023-04-10	7.49	7.62	7.47	7.56	5483501
2023-04-11	7.61	7.62	7.56	7.56	4398593
2023-04-12	7.67	7.69	7.59	7.59	5934011
2023-04-13	7.68	7.69	7.63	7.67	5425312
2023-04-14	7.86	7.90	7.81	7.84	6928311
2023-04-17	7.62	7.74	7.60	7.73	6543241
2023-04-18	7.79	7.80	7.71	7.77	7058302
2023-04-19	7.70	7.82	7.69	7.80	7081370
2023-04-20	7.66	7.72	7.60	7.62	12955547
2023-04-21	7.57	7.63	7.52	7.62	6438277
2023-04-24	7.63	7.75	7.63	7.73	8365807
2023-04-25	7.53	7.54	7.39	7.42	9314771
2023-04-26	7.58	7.71	7.58	7.61	9040956
2023-04-27	7.97	8.19	7.97	8.17	10596796
2023-04-28	7.94	8.07	7.93	8.07	7684359
2023-05-01	8.09	8.15	7.96	7.99	6839409
2023-05-02	7.92	7.93	7.67	7.77	13811032
2023-05-03	7.62	7.74	7.60	7.61	12236999
2023-05-04	7.52	7.57	7.36	7.47	15739450
2023-05-05	7.63	7.86	7.61	7.82	11865483
2023-05-08	7.86	7.89	7.80	7.82	8444006
2023-05-09	7.71	7.80	7.70	7.77	10435548
2023-05-10	7.79	7.80	7.65	7.75	11065548
2023-05-11	7.59	7.70	7.55	7.68	8929359
2023-05-12	7.74	7.75	7.64	7.66	7212928
2023-05-15	7.70	7.88	7.68	7.83	8743643
2023-05-16	7.76	7.80	7.65	7.65	8304776
2023-05-17	7.75	7.95	7.71	7.92	9754327
2023-05-18	7.88	7.92	7.82	7.92	8721783
2023-05-19	7.94	8.01	7.92	7.99	7782398
2023-05-22	7.98	8.02	7.91	8.01	8819530
2023-05-23	8.06	8.17	8.04	8.04	8455533
2023-05-24	7.91	7.92	7.82	7.84	8015810
2023-05-25	7.79	7.84	7.73	7.78	6726064
2023-05-26	7.76	7.83	7.73	7.81	8105098
2023-05-30	7.80	7.83	7.69	7.76	8754229
2023-05-31	7.58	7.59	7.44	7.52	9618545
2023-06-01	7.59	7.69	7.57	7.65	5900461
2023-06-02	7.77	7.90	7.76	7.86	8384463
2023-06-05	7.82	7.80	7.68	7.86	7892247
2023-06-06	7.75	7.93	7.73	7.91	9354640
2023-06-07	7.90	7.96	7.86	7.93	9780652
2023-06-08	7.95	7.97	7.89	7.95	7243564
2023-06-09	7.88	7.91	7.85	7.88	6616925
2023-06-12	7.86	7.89	7.74	7.81	10200136
2023-06-13	7.82	7.97	7.81	7.95	8970896
2023-06-14	8.02	8.08	7.95	7.97	10628331
2023-06-15	7.86	7.93	7.85	7.92	8073472
2023-06-16	7.94	7.97	7.89	7.93	8804828
2023-06-20	7.97	7.97	7.88	7.93	6077787
2023-06-21	7.78	7.82	7.72	7.72	8864404
2023-06-22	7.59	7.61	7.52	7.52	9207461
2023-06-23	7.40	7.44	7.38	7.41	6621781
2023-06-26	7.36	7.44	7.36	7.37	6560963
2023-06-27	7.44	7.50	7.38	7.49	5711970
2023-06-28	7.51	7.56	7.48	7.53	6467782
2023-06-29	7.59	7.68	7.58	7.67	4662291
2023-06-30	7.84	7.88	7.81	7.86	8613821
2023-07-03	7.89	8.00	7.88	7.97	5649981
2023-07-05	7.73	7.74	7.62	7.63	8270026
2023-07-06	7.53	7.55	7.45	7.54	9317883
2023-07-07	7.54	7.71	7.54	7.67	8791081
2023-07-10	7.62	7.69	7.61	7.65	10923259
2023-07-11	7.73	7.84	7.71	7.82	10699564
2023-07-12	8.01	8.14	8.01	8.09	11293982
2023-07-13	8.18	8.28	8.17	8.26	11111371
2023-07-14	8.30	8.30	8.16	8.16	11290216
2023-07-17	8.20	8.27	8.17	8.22	6069411
2023-07-18	8.20	8.41	8.20	8.40	7267037
2023-07-19	8.50	8.58	8.46	8.55	8002247
2023-07-20	8.55	8.60	8.50	8.52	9159195
2023-07-21	8.49	8.50	8.41	8.44	8661093
2023-07-24	8.41	8.53	8.41	8.48	7547258
2023-07-25	8.47	8.50	8.40	8.42	6716897
2023-07-26	8.40	8.63	8.39	8.60	8442603
2023-07-27	8.18	8.19	7.83	7.84	18376316
2023-07-28	7.99	8.04	7.96	8.00	8010480
2023-07-31	8.00	8.08	7.96	7.99	7227315
2023-08-01	7.86	7.88	7.73	7.79	7754542
2023-08-02	7.57	7.59	7.45	7.49	9257747
2023-08-03	7.58	7.67	7.54	7.65	9095068
2023-08-04	7.65	7.79	7.65	7.71	10566950
2023-08-07	7.77	7.80	7.71	7.77	8926219
2023-08-08	7.56	7.62	7.46	7.61	10683761
2023-08-09	7.64	7.71	7.56	7.44	12273240
2023-08-10	7.56	7.64	7.48	7.50	10434529
2023-08-11	7.47	7.55	7.44	7.51	10930320
2023-08-14	7.42	7.49	7.37	7.48	8412831
2023-08-15	7.41	7.43	7.30	7.32	13975579
2023-08-16	7.38	7.45	7.38	7.39	9997318
2023-08-17	7.44	7.48	7.38	7.41	8508741
2023-08-18	7.33	7.40	7.32	7.36	8974327
2023-08-21	7.41	7.42	7.34	7.39	7551037
2023-08-22	7.37	7.40	7.26	7.27	7545494
2023-08-23	7.27	7.37	7.26	7.34	6270203
2023-08-24	7.34	7.42	7.33	7.33	8758381
2023-08-25	7.39	7.40	7.25	7.34	11829177
2023-08-28	7.40	7.52	7.40	7.47	6690736
2023-08-29	7.51	7.66	7.51	7.66	5319416
2023-08-30	7.67	7.69	7.60	7.61	5524834
2023-08-31	7.59	7.60	7.47	7.51	7043903
2023-09-01	7.60	7.65	7.54	7.55	9857307
2023-09-05	7.64	7.67	7.50	7.51	8095454
2023-09-06	7.50	7.55	7.43	7.47	7132928
2023-09-07	7.43	7.48	7.35	7.36	11088427
2023-09-08	7.35	7.45	7.34	7.42	6337768
2023-09-11	7.53	7.58	7.51	7.54	6709850
2023-09-12	7.61	7.78	7.59	7.74	11193217
2023-09-13	7.85	7.90	7.82	7.85	8962463
2023-09-14	7.95	7.99	7.91	7.97	9679592
2023-09-15	7.98	8.05	7.96	8.00	9523998
2023-09-18	7.95	7.97	7.85	7.86	8123247
2023-09-19	7.90	7.97	7.89	7.94	9844033
2023-09-20	7.96	8.03	7.80	7.82	8146424
2023-09-21	7.68	7.79	7.68	7.71	9415118
2023-09-22	7.76	7.77	7.64	7.66	10705280
2023-09-25	7.57	7.63	7.52	7.62	7062838
2023-09-26	7.78	7.93	7.76	7.79	13005748
2023-09-27	7.79	7.80	7.66	7.75	10138905
2023-09-28	7.73	7.88	7.73	7.83	5922203
2023-09-29	7.84	7.89	7.77	7.79	6736774
2023-10-02	7.77	7.80	7.57	7.59	9308296
2023-10-03	7.57	7.58	7.47	7.50	7168896
2023-10-04	7.55	7.57	7.48	7.57	7859746
2023-10-05	7.46	7.54	7.45	7.53	8170968
2023-10-06	7.55	7.70	7.49	7.66	9833169
2023-10-09	7.48	7.55	7.45	7.52	8070068
2023-10-10	7.76	7.80	7.73	7.76	8217555
2023-10-11	7.83	7.87	7.75	7.82	8256125
2023-10-12	7.58	7.59	7.39	7.43	13524444
2023-10-13	7.49	7.56	7.40	7.41	10031631
2023-10-16	7.50	7.55	7.43	7.54	9930737
2023-10-17	7.52	7.65	7.51	7.59	9212032
2023-10-18	7.48	7.48	7.34	7.35	12835873
2023-10-19	7.22	7.34	7.16	7.18	14931218
2023-10-20	7.19	7.20	7.04	7.07	13550887
2023-10-23	7.04	7.14	7.01	7.02	14114004
2023-10-24	6.51	6.58	6.31	6.53	19529049
2023-10-25	6.46	6.54	6.40	6.51	12303225
2023-10-26	6.43	6.47	6.36	6.42	14095000
2023-10-27	6.35	6.36	6.23	6.24	15422756
2023-10-30	6.38	6.42	6.32	6.42	16745631
2023-10-31	6.43	6.46	6.39	6.43	13353959
2023-11-01	6.34	6.39	6.27	6.33	13463631
2023-11-02	6.48	6.60	6.48	6.60	12387894
2023-11-03	6.71	6.82	6.71	6.78	14052310
2023-11-06	6.86	6.87	6.73	6.75	13615203
2023-11-07	6.72	6.74	6.67	6.69	6372395
2023-11-08	6.70	6.75	6.67	6.68	8926636
2023-11-09	6.74	6.78	6.64	6.66	11944302
2023-11-10	6.63	6.73	6.58	6.71	13119967
2023-11-13	6.70	6.75	6.68	6.71	8506528
2023-11-14	6.84	6.96	6.83	6.91	11632686
2023-11-15	7.02	7.05	6.98	6.99	13395125
2023-11-16	6.93	6.96	6.91	6.94	13318878
2023-11-17	7.11	7.22	7.08	7.20	10877368
2023-11-20	7.13	7.18	7.13	7.18	9769529
2023-11-21	7.12	7.18	7.10	7.13	8416607
2023-11-22	7.06	7.08	7.03	7.07	13389380
2023-11-24	7.16	7.24	7.14	7.22	5112283
2023-11-27	7.17	7.20	7.10	7.14	15840475
2023-11-28	7.15	7.18	7.11	7.16	8280196
2023-11-29	7.15	7.28	7.14	7.22	17631451
2023-11-30	7.22	7.26	7.16	7.22	18402672
2023-12-01	7.22	7.42	7.20	7.40	18877684
2023-12-04	7.28	7.36	7.06	7.08	36337818
2023-12-05	7.11	7.13	7.02	7.04	19935571
2023-12-06	7.10	7.20	7.06	7.07	19214672
2023-12-07	7.08	7.17	7.06	7.16	14511553
2023-12-08	7.22	7.35	7.21	7.34	17508420
2023-12-11	7.28	7.31	7.24	7.29	17387095
2023-12-12	7.25	7.27	7.19	7.25	15806264
2023-12-13	7.20	7.46	7.15	7.45	21079028
2023-12-14	7.68	7.93	7.65	7.78	28311011
2023-12-15	7.55	7.61	7.48	7.48	11520621
2023-12-18	7.54	7.55	7.46	7.48	7139182
2023-12-19	7.61	7.66	7.61	7.62	11597409
2023-12-20	7.78	7.82	7.65	7.67	12674092
2023-12-21	7.75	7.79	7.71	7.76	8673358
2023-12-22	7.82	7.93	7.82	7.87	7117537
2023-12-26	7.86	8.00	7.85	7.97	11781415
2023-12-27	7.93	8.00	7.92	7.95	11009189
2023-12-28	7.90	7.95	7.88	7.89	11084089
2023-12-29	7.89	7.91	7.83	7.88	13868841
2024-01-02	7.91	8.03	7.87	7.92	21972830
2024-01-03	7.81	7.95	7.78	7.87	27234868
2024-01-04	7.88	8.05	7.87	7.94	21791940
2024-01-05	7.96	8.11	7.95	8.03	22603502
2024-01-08	8.01	8.11	7.97	8.10	21619059
2024-01-09	7.98	8.00	7.88	7.90	22304020
2024-01-10	7.91	7.95	7.87	7.93	21479065
2024-01-11	7.66	7.69	7.47	7.52	26340617
2024-01-12	7.65	7.70	7.47	7.52	27873255
2024-01-16	7.32	7.33	7.23	7.27	20099694
2024-01-17	7.18	7.25	7.16	7.22	17339938
2024-01-18	7.28	7.31	7.21	7.29	17159422
2024-01-19	7.26	7.37	7.23	7.36	17320166
2024-01-22	7.43	7.53	7.42	7.48	15352255
2024-01-23	7.56	7.61	7.50	7.58	16858201
2024-01-24	7.64	7.66	7.57	7.58	19274229
2024-01-25	7.58	7.61	7.46	7.54	21605916
2024-01-26	7.70	7.74	7.65	7.72	19452420
2024-01-29	7.61	7.67	7.54	7.66	15779096
2024-01-30	7.68	7.79	7.68	7.76	15670427
2024-01-31	7.73	7.78	7.54	7.54	23229442
2024-02-01	7.66	7.70	7.47	7.65	25513542
2024-02-02	7.76	7.79	7.66	7.70	21506360
2024-02-05	7.50	7.53	7.38	7.42	12147986
2024-02-06	7.46	7.51	7.44	7.50	9327033
2024-02-07	7.45	7.47	7.32	7.43	10773646
2024-02-08	7.39	7.41	7.29	7.35	6306953
2024-02-09	7.32	7.34	7.26	7.32	7542402
2024-02-12	7.26	7.39	7.26	7.32	10218403
2024-02-13	7.22	7.23	7.07	7.12	15359494
2024-02-14	7.24	7.28	7.20	7.24	10192289
2024-02-15	7.24	7.40	7.24	7.37	14937838
2024-02-16	7.50	7.54	7.44	7.47	14513082
2024-02-20	8.20	8.39	8.18	8.37	24253913
2024-02-21	8.33	8.45	8.29	8.45	20469163
2024-02-22	8.34	8.48	8.32	8.46	18882310
2024-02-23	8.46	8.51	8.42	8.50	15460849
2024-02-26	8.57	8.60	8.46	8.52	17649856
2024-02-27	8.59	8.62	8.54	8.56	11457232
2024-02-28	8.68	8.71	8.61	8.36	16063337
2024-02-29	8.52	8.55	8.37	8.50	15294796
2024-03-01	8.68	8.71	8.57	8.66	15269996
2024-03-04	8.67	8.78	8.67	8.71	13841225
2024-03-05	8.64	8.81	8.63	8.72	16261474
2024-03-06	8.87	8.88	8.78	8.86	18884630
2024-03-07	8.90	9.02	8.89	9.02	14487613
2024-03-08	9.03	9.09	8.93	8.97	15655995
2024-03-11	9.02	9.11	9.01	9.11	14785336
2024-03-12	9.18	9.25	9.12	9.22	14604922
2024-03-13	9.13	9.25	9.12	9.17	14901842
2024-03-14	9.17	9.20	8.94	8.98	19341509
2024-03-15	9.12	9.23	9.11	9.14	17230532
2024-03-18	9.12	9.14	9.07	9.08	11785100
2024-03-19	9.01	9.08	8.99	9.00	12131733
2024-03-20	9.02	9.27	9.01	9.27	15853023
2024-03-21	9.34	9.48	9.33	9.36	20584593
2024-03-22	9.34	9.38	9.23	9.25	13656612
2024-03-25	9.23	9.34	9.23	9.26	12399613
2024-03-26	9.30	9.33	9.23	9.25	10277059
2024-03-27	9.28	9.42	9.28	9.42	17262180
2024-03-28	9.46	9.55	9.41	9.45	22363445
2024-04-01	9.43	9.48	9.25	9.29	17423643
2024-04-02	9.39	9.45	9.35	9.42	25557697
2024-04-03	9.47	9.70	9.47	9.65	19424032
2024-04-04	9.95	9.98	9.70	9.71	25787227
2024-04-05	9.71	9.78	9.63	9.74	24878439
2024-04-08	9.82	9.94	9.82	9.87	20700487
2024-04-09	9.91	9.94	9.65	9.73	20359480
2024-04-10	9.61	9.72	9.53	9.59	22640209
2024-04-11	9.41	9.42	9.27	9.36	19524772
2024-04-12	9.26	9.33	9.17	9.18	21726342
2024-04-15	9.29	9.38	9.12	9.16	18983359
2024-04-16	9.05	9.09	8.95	9.00	21446763
2024-04-17	9.09	9.17	9.03	9.10	16828495
2024-04-18	9.17	9.31	9.15	9.24	21732874
2024-04-19	9.28	9.37	9.26	9.35	16301660
2024-04-22	9.42	9.54	9.40	9.52	13716069
2024-04-23	9.59	9.71	9.55	9.70	20748214
2024-04-24	9.63	9.65	9.55	9.60	19214753
2024-04-25	10.17	10.45	10.14	10.36	32294961
2024-04-26	10.29	10.46	10.27	10.42	20566336
2024-04-29	10.34	10.38	10.26	10.29	14370555
2024-04-30	10.30	10.36	10.23	10.24	17050763
2024-05-01	10.29	10.43	10.22	10.27	19280474
2024-05-02	10.26	10.30	10.15	10.25	15768758
2024-05-03	10.19	10.30	10.16	10.26	21807125
2024-05-06	10.39	10.45	10.35	10.39	6080849
2024-05-07	10.64	10.69	10.60	10.62	15378022
2024-05-08	10.61	10.73	10.58	10.72	13407618
2024-05-09	10.71	10.79	10.70	10.78	8629397
2024-05-10	10.82	10.85	10.78	10.79	12062557
2024-05-13	10.84	10.88	10.82	10.84	7211963
2024-05-14	10.97	11.07	10.92	11.04	11138398
2024-05-15	10.95	11.00	10.89	10.94	8322149
2024-05-16	10.99	11.02	10.93	10.94	10548322
2024-05-17	11.03	11.14	11.02	11.12	5822886
2024-05-20	11.12	11.15	11.01	11.02	7867816
2024-05-21	11.02	11.18	11.00	11.17	15289249
2024-05-22	11.09	11.11	10.78	10.84	13692207
2024-05-23	11.09	11.11	10.87	10.91	14207929
2024-05-24	11.02	11.14	11.01	11.08	8629542
2024-05-28	11.25	11.31	11.21	11.25	10424012
2024-05-29	11.07	11.08	10.97	10.98	10294937
2024-05-30	11.24	11.27	11.15	11.26	11676340
2024-05-31	11.30	11.36	11.24	11.35	8998482
2024-06-03	11.32	11.42	11.24	11.41	10611524
2024-06-04	11.16	11.20	11.02	11.09	12741215
2024-06-05	11.05	11.07	10.93	11.02	10128652
2024-06-06	11.07	11.15	11.07	11.12	10061801
2024-06-07	11.10	11.20	11.07	11.07	12457901
2024-06-10	10.94	11.08	10.88	11.05	9028124
2024-06-11	10.86	10.86	10.68	10.73	15692973
2024-06-12	10.82	10.89	10.72	10.77	16077453
2024-06-13	10.68	10.68	10.54	10.60	15003834
2024-06-14	10.18	10.45	10.17	10.41	17838645
2024-06-17	10.46	10.60	10.45	10.59	10166491
2024-06-18	10.55	10.63	10.54	10.56	10637437
2024-06-20	10.63	10.74	10.61	10.72	10914298
2024-06-21	10.45	10.50	10.37	10.44	10572450
2024-06-24	10.60	10.66	10.57	10.63	7884314
2024-06-25	10.55	10.58	10.49	10.54	7825324
2024-06-26	10.46	10.52	10.44	10.51	10063943
2024-06-27	10.72	10.79	10.63	10.68	12399006
2024-06-28	10.65	10.73	10.64	10.71	9966279
2024-07-01	10.86	10.93	10.81	10.87	10773785
2024-07-02	10.79	10.89	10.73	10.89	8115510
2024-07-03	11.13	11.22	11.13	11.18	6534335
2024-07-05	11.44	11.46	11.28	11.37	8921665
2024-07-08	11.50	11.57	11.38	11.48	10765764
2024-07-09	11.12	11.25	11.10	11.17	9763753
2024-07-10	11.27	11.40	11.23	11.40	11375699
2024-07-11	11.47	11.59	11.44	11.59	9931286
2024-07-12	11.60	11.64	11.53	11.60	8655714
2024-07-15	11.63	11.76	11.63	11.74	10732483
2024-07-16	11.71	11.90	11.69	11.90	7740990
2024-07-17	12.06	12.12	11.96	12.02	13552429
2024-07-18	12.01	12.06	11.68	11.74	13989201
2024-07-19	11.85	11.97	11.79	11.85	13011659
2024-07-22	11.93	11.99	11.87	11.99	6626242
2024-07-23	11.90	11.97	11.89	11.95	8867612
2024-07-24	11.89	11.92	11.70	11.70	9360026
2024-07-25	11.70	11.87	11.66	11.75	8078997
2024-07-26	11.89	12.01	11.86	11.98	11422557
2024-07-29	12.06	12.08	11.89	11.94	11375356
2024-07-30	11.94	12.06	11.93	11.99	13525961
2024-07-31	11.95	12.07	11.90	11.92	14951042
2024-08-01	11.90	11.91	11.24	11.31	14714531
2024-08-02	10.87	10.88	10.61	10.73	16034560
2024-08-05	10.32	10.75	10.23	10.59	30376954
2024-08-06	10.52	10.81	10.48	10.72	19953036
2024-08-07	11.09	11.12	10.76	10.84	17775469
2024-08-08	10.98	11.03	10.92	11.00	14050162
2024-08-09	11.07	11.27	11.05	11.26	16563096
2024-08-12	11.29	11.37	11.22	11.23	13215702
2024-08-13	11.23	11.42	11.22	11.40	15160688
2024-08-14	11.42	11.50	11.42	11.46	9212742
2024-08-15	11.81	11.94	11.74	11.71	13687088
2024-08-16	11.71	11.89	11.71	11.87	9924286
2024-08-19	11.88	11.99	11.88	11.98	10807385
2024-08-20	11.83	11.86	11.78	11.82	12074005
2024-08-21	11.87	11.89	11.76	11.87	12567205
2024-08-22	11.90	11.94	11.82	11.90	11658794
2024-08-23	11.99	12.25	11.99	12.22	9318751
2024-08-26	12.19	12.27	12.15	12.21	7992719
2024-08-27	12.15	12.49	12.15	12.45	20844773
2024-08-28	11.88	11.98	11.83	11.87	15384871
2024-08-29	12.05	12.11	11.93	12.06	10841996
2024-08-30	12.06	12.18	12.03	12.17	8887591
2024-09-03	11.84	11.91	11.68	11.73	17823676
2024-09-04	11.83	11.90	11.72	11.74	24428625
2024-09-05	12.17	12.21	12.02	12.12	28224791
2024-09-06	12.00	12.07	11.52	11.55	31590430
2024-09-09	11.75	11.89	11.74	11.79	13837017
2024-09-10	11.76	11.77	11.32	11.51	27349061
2024-09-11	11.42	11.51	11.22	11.49	28222827
2024-09-12	11.52	11.61	11.42	11.56	20542608
2024-09-13	11.65	11.77	11.64	11.74	24114267
2024-09-16	11.76	11.88	11.73	11.85	14553105
2024-09-17	11.98	12.02	11.86	11.91	15249613
2024-09-18	11.99	12.16	11.88	11.95	15363879
2024-09-19	12.10	12.28	12.01	12.25	16640088
2024-09-20	12.24	12.24	12.09	12.22	14706039
2024-09-23	12.05	12.13	12.00	12.03	10040193
2024-09-24	12.23	12.29	12.15	12.22	8107318
2024-09-25	12.20	12.21	11.96	11.97	8378351
2024-09-26	12.28	12.39	12.21	12.35	11713583
2024-09-27	12.33	12.40	12.28	12.30	6632238
2024-09-30	12.15	12.20	12.05	12.15	8063018
2024-10-01	12.13	12.14	11.74	11.77	16958591
2024-10-02	11.78	11.87	11.74	11.79	11549184
2024-10-03	11.58	11.69	11.48	11.64	9916203
2024-10-04	11.97	12.10	11.94	12.07	9382825
2024-10-07	12.09	12.17	12.04	12.12	10427774
2024-10-08	12.16	12.17	12.03	12.12	8261630
2024-10-09	12.07	12.23	12.05	12.19	6128621
2024-10-10	12.29	12.31	12.19	12.26	8384273
2024-10-11	12.21	12.48	12.21	12.45	9245409
2024-10-14	12.27	12.39	12.23	12.35	6906650
2024-10-15	12.37	12.44	12.28	12.29	11801029
2024-10-16	12.42	12.58	12.41	12.52	12047715
2024-10-17	12.75	12.96	12.73	12.94	13997299
2024-10-18	12.82	12.87	12.71	12.84	9332682
2024-10-21	12.78	12.81	12.58	12.61	7987312
2024-10-22	12.62	12.76	12.59	12.75	8913656
2024-10-23	12.51	12.58	12.39	12.47	11386608
2024-10-24	13.09	13.20	12.97	13.18	11844743
2024-10-25	12.90	12.98	12.58	12.59	9212057
2024-10-28	12.45	12.73	12.43	12.68	9169829
2024-10-29	12.61	12.66	12.51	12.55	10311188
2024-10-30	12.69	12.99	12.63	12.70	10030977
2024-10-31	12.68	12.71	12.34	12.41	13122937
2024-11-01	12.64	12.72	12.52	12.53	10123248
2024-11-04	12.88	12.89	12.67	12.68	10117698
2024-11-05	12.76	12.90	12.74	12.86	7802185
2024-11-06	13.10	13.50	13.06	13.49	14337201
2024-11-07	13.47	13.48	13.20	13.27	8243699
2024-11-08	13.13	13.16	12.99	13.09	9045901
2024-11-11	13.41	13.57	13.39	13.48	8741339
2024-11-12	13.36	13.37	13.13	13.22	10920805
2024-11-13	13.39	13.40	13.19	13.21	8170659
2024-11-14	13.16	13.19	12.91	12.96	11754922
2024-11-15	13.14	13.22	13.09	13.21	12471702
2024-11-18	13.20	13.32	13.16	13.26	8532504
2024-11-19	12.96	13.11	12.93	13.08	6432707
2024-11-20	13.21	13.26	13.09	13.24	9058785
2024-11-21	13.20	13.41	13.15	13.32	16163070
2024-11-22	12.88	13.04	12.84	12.97	12732929
2024-11-25	13.34	13.43	13.29	13.35	9495106
2024-11-26	13.26	13.29	13.12	13.14	8174098
2024-11-27	13.16	13.27	13.16	13.23	8522776
2024-11-29	13.43	13.52	13.37	13.48	8141629
2024-12-02	13.46	13.49	13.26	13.36	8851858
2024-12-03	13.51	13.54	13.42	13.45	7375404
2024-12-04	13.45	13.47	13.31	13.38	8678487
2024-12-05	13.60	13.71	13.57	13.60	9431415
2024-12-06	13.68	13.68	13.46	13.54	9795895
2024-12-09	13.72	13.76	13.52	13.53	7026489
2024-12-10	13.57	13.59	13.29	13.30	17134308
2024-12-11	13.62	13.68	13.51	13.65	18483854
2024-12-12	13.69	13.83	13.56	13.56	12548983
2024-12-13	13.62	13.66	13.51	13.55	12472848
2024-12-16	13.71	13.72	13.59	13.67	11257319
2024-12-17	13.52	13.53	13.32	13.33	17357104
2024-12-18	13.49	13.58	12.98	12.98	17577325
2024-12-19	13.01	13.08	12.91	12.92	18590003
2024-12-20	12.84	13.20	12.81	13.08	19854454
2024-12-23	13.05	13.21	13.01	13.19	15847869
2024-12-24	13.20	13.47	13.18	13.45	8216835

Explore More About BCS

Coins representing dividend payouts and trends

BCS Dividend History

Discover Barclays PLC Common'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

BCS Stock Split History

Discover Barclays PLC Common'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

BCS Historical Prices

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

Web Analytics