CHD Historical Prices

Summary

Key Stock Metrics

91.58

(December 26, 2023)

52-Week Low

113.50

(November 22, 2024)

52-Week High

113.50

(November 22, 2024)

All-Time High

106.46

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	4.79	4.81	4.75	4.77	77388
1993-03-22	4.73	4.77	4.71	4.71	40188
1993-03-23	4.69	4.69	4.58	4.60	259788
1993-03-24	4.58	4.63	4.46	4.54	522564
1993-03-25	4.50	4.65	4.50	4.58	473376
1993-03-26	4.63	4.63	4.56	4.58	429576
1993-03-29	4.58	4.60	4.52	4.60	544164
1993-03-30	4.54	4.65	4.54	4.65	221388
1993-03-31	4.63	4.77	4.63	4.71	110388
1993-04-01	4.79	4.81	4.71	4.73	149988
1993-04-02	4.69	4.71	4.67	4.67	44388
1993-04-05	4.67	4.79	4.67	4.77	129588
1993-04-06	4.77	4.77	4.73	4.77	68988
1993-04-07	4.77	4.85	4.77	4.79	166788
1993-04-08	4.77	4.90	4.77	4.83	166788
1993-04-12	4.88	4.92	4.88	4.88	29388
1993-04-13	4.90	4.96	4.90	4.92	42588
1993-04-14	4.94	5.00	4.94	5.00	40188
1993-04-15	5.00	5.04	4.98	5.00	203988
1993-04-16	5.02	5.08	5.00	5.04	118188
1993-04-19	5.06	5.06	5.00	5.00	57588
1993-04-20	5.00	5.06	5.00	5.06	55188
1993-04-21	5.06	5.08	5.02	5.08	89988
1993-04-22	5.04	5.08	5.02	5.04	88188
1993-04-23	5.02	5.02	5.00	5.02	82788
1993-04-26	5.02	5.02	5.00	5.00	249588
1993-04-27	5.00	5.02	5.00	5.02	43788
1993-04-28	5.06	5.13	5.06	5.08	32988
1993-04-29	5.13	5.17	5.04	5.13	69588
1993-04-30	5.17	5.21	5.13	5.21	165588
1993-05-03	5.19	5.19	5.13	5.13	31788
1993-05-04	5.17	5.17	5.10	5.15	58788
1993-05-05	5.10	5.15	5.08	5.10	173388
1993-05-06	5.08	5.21	5.08	5.21	59988
1993-05-07	5.25	5.25	5.17	5.21	85788
1993-05-10	5.13	5.15	5.08	5.15	105588
1993-05-11	5.13	5.31	5.13	5.27	103788
1993-05-12	5.29	5.33	5.27	5.33	76788
1993-05-13	5.38	5.42	5.33	5.38	123588
1993-05-14	5.35	5.40	5.31	5.31	73188
1993-05-17	5.33	5.33	5.25	5.29	128988
1993-05-18	5.27	5.33	5.27	5.33	35388
1993-05-19	5.33	5.46	5.31	5.46	100788
1993-05-20	5.46	5.48	5.35	5.42	144588
1993-05-21	5.38	5.40	5.31	5.38	179988
1993-05-24	5.40	5.44	5.31	5.33	105588
1993-05-25	5.38	5.38	5.35	5.35	128388
1993-05-26	5.35	5.42	5.33	5.42	64788
1993-05-27	5.38	5.38	5.33	5.38	152988
1993-05-28	5.38	5.38	5.31	5.33	139188
1993-06-01	5.29	5.33	5.29	5.31	32388
1993-06-02	5.27	5.31	5.23	5.23	99588
1993-06-03	5.23	5.31	5.23	5.31	26988
1993-06-04	5.27	5.31	5.27	5.27	40188
1993-06-07	5.25	5.25	5.17	5.19	67188
1993-06-08	5.17	5.17	5.10	5.10	41388
1993-06-09	5.10	5.15	5.08	5.08	112788
1993-06-10	5.15	5.15	5.00	5.08	98988
1993-06-11	5.08	5.10	5.04	5.08	22788
1993-06-14	5.13	5.19	5.08	5.13	83988
1993-06-15	5.08	5.15	5.06	5.10	58188
1993-06-16	5.13	5.17	5.02	5.04	218388
1993-06-17	5.06	5.13	5.00	5.00	149388
1993-06-18	4.96	4.96	4.83	4.88	78588
1993-06-21	4.88	4.92	4.83	4.83	136788
1993-06-22	4.83	4.96	4.83	4.92	151788
1993-06-23	4.96	4.98	4.92	4.92	58188
1993-06-24	4.96	5.02	4.92	5.00	100188
1993-06-25	5.00	5.06	5.00	5.00	118188
1993-06-28	5.06	5.10	5.02	5.04	73788
1993-06-29	5.02	5.04	4.98	5.00	127788
1993-06-30	4.98	5.02	4.98	5.00	34788
1993-07-01	4.96	5.02	4.94	4.96	178788
1993-07-02	5.00	5.04	5.00	5.02	207588
1993-07-06	5.06	5.17	5.04	5.04	146988
1993-07-07	5.08	5.17	5.06	5.06	140388
1993-07-08	5.08	5.13	5.02	5.02	135588
1993-07-09	5.02	5.04	4.98	5.00	94188
1993-07-12	5.04	5.06	4.96	4.98	112188
1993-07-13	4.98	5.00	4.96	4.98	81588
1993-07-14	4.94	4.98	4.83	4.85	246588
1993-07-15	4.83	4.92	4.83	4.83	104388
1993-07-16	4.83	4.83	4.75	4.79	203388
1993-07-19	4.79	4.79	4.75	4.75	64188
1993-07-20	4.75	4.77	4.71	4.75	142788
1993-07-21	4.75	4.79	4.73	4.73	441576
1993-07-22	4.73	4.73	4.63	4.67	140388
1993-07-23	4.71	4.71	4.65	4.65	40788
1993-07-26	4.60	4.60	4.54	4.58	324576
1993-07-27	4.56	4.63	4.56	4.58	145188
1993-07-28	4.60	4.63	4.56	4.63	88188
1993-07-29	4.58	4.58	4.42	4.42	224388
1993-07-30	4.42	4.42	3.96	3.98	1428528
1993-08-02	3.98	4.17	3.96	4.06	641964
1993-08-03	4.13	4.15	4.02	4.04	211188
1993-08-04	4.04	4.08	4.02	4.06	58188
1993-08-05	4.04	4.06	4.02	4.02	306576
1993-08-06	4.00	4.00	3.94	3.98	230388
1993-08-09	3.98	4.00	3.94	3.96	258588
1993-08-10	3.98	3.98	3.94	3.96	171588
1993-08-11	3.96	4.04	3.96	3.96	143988
1993-08-12	3.94	3.94	3.90	3.92	134388
1993-08-13	3.96	3.98	3.96	3.98	400176
1993-08-16	3.98	4.10	3.98	4.02	297576
1993-08-17	4.04	4.06	4.00	4.04	157788
1993-08-18	4.02	4.04	4.00	4.04	362976
1993-08-19	4.02	4.04	4.00	4.02	226788
1993-08-20	4.00	4.00	3.94	3.94	288576
1993-08-23	3.96	3.98	3.94	3.98	170388
1993-08-24	3.98	3.98	3.96	3.98	173388
1993-08-25	3.96	4.02	3.94	4.00	913152
1993-08-26	3.98	4.02	3.94	4.00	168588
1993-08-27	4.00	4.02	3.98	4.00	308976
1993-08-30	4.00	4.08	4.00	4.06	67788
1993-08-31	4.06	4.06	4.02	4.02	139188
1993-09-01	4.04	4.04	4.00	4.00	164388
1993-09-02	3.98	4.00	3.94	3.94	409176
1993-09-03	3.98	4.00	3.96	3.98	70788
1993-09-07	4.00	4.00	3.88	3.90	215388
1993-09-08	3.88	3.94	3.88	3.90	245988
1993-09-09	3.90	3.92	3.83	3.83	588564
1993-09-10	3.88	3.94	3.85	3.94	124188
1993-09-13	3.94	3.96	3.94	3.96	74388
1993-09-14	3.94	4.00	3.94	4.00	110388
1993-09-15	3.98	4.00	3.98	4.00	98988
1993-09-16	4.00	4.00	3.90	3.90	121188
1993-09-17	3.90	3.90	3.88	3.88	302976
1993-09-20	3.90	3.90	3.85	3.85	310176
1993-09-21	3.85	3.88	3.83	3.83	242988
1993-09-22	3.83	3.83	3.81	3.83	163188
1993-09-23	3.81	3.83	3.81	3.81	233988
1993-09-24	3.81	3.88	3.81	3.88	64788
1993-09-27	3.88	4.00	3.88	3.98	196188
1993-09-28	3.96	3.98	3.96	3.96	22788
1993-09-29	3.98	3.98	3.92	3.92	65988
1993-09-30	3.92	3.92	3.81	3.83	209988
1993-10-01	3.83	3.83	3.81	3.83	107988
1993-10-04	3.83	3.85	3.81	3.85	55788
1993-10-05	3.85	3.88	3.81	3.83	199788
1993-10-06	3.83	3.94	3.81	3.88	172788
1993-10-07	3.85	3.98	3.85	3.94	86388
1993-10-08	3.96	4.00	3.96	3.98	103788
1993-10-11	4.00	4.00	3.98	4.00	74388
1993-10-12	4.08	4.08	4.00	4.00	131388
1993-10-13	4.00	4.04	3.94	3.96	86988
1993-10-14	3.96	4.00	3.88	3.90	210588
1993-10-15	3.88	3.90	3.83	3.90	158388
1993-10-18	3.90	3.92	3.88	3.88	194988
1993-10-19	3.88	3.90	3.88	3.90	56388
1993-10-20	3.90	3.92	3.88	3.90	217188
1993-10-21	3.88	3.92	3.88	3.92	177588
1993-10-22	3.92	3.92	3.85	3.85	238788
1993-10-25	3.90	3.90	3.85	3.90	152388
1993-10-26	3.90	3.92	3.88	3.90	109788
1993-10-27	3.88	3.92	3.88	3.92	59988
1993-10-28	4.00	4.08	4.00	4.04	593364
1993-10-29	4.08	4.31	4.08	4.31	241788
1993-11-01	4.27	4.27	4.21	4.23	519564
1993-11-02	4.23	4.29	4.19	4.29	97188
1993-11-03	4.29	4.35	4.27	4.27	97188
1993-11-04	4.27	4.27	4.19	4.23	65988
1993-11-05	4.17	4.21	4.10	4.21	135588
1993-11-08	4.17	4.29	4.15	4.25	72588
1993-11-09	4.23	4.44	4.23	4.29	248388
1993-11-10	4.29	4.29	4.19	4.25	38988
1993-11-11	4.21	4.29	4.21	4.25	166188
1993-11-12	4.21	4.29	4.21	4.27	46188
1993-11-15	4.31	4.33	4.27	4.29	155988
1993-11-16	4.31	4.33	4.29	4.33	34188
1993-11-17	4.42	4.54	4.29	4.33	292176
1993-11-18	4.33	4.33	4.29	4.31	114588
1993-11-19	4.31	4.31	4.23	4.27	70188
1993-11-22	4.27	4.31	4.19	4.29	109788
1993-11-23	4.27	4.33	4.25	4.29	176988
1993-11-24	4.33	4.33	4.23	4.27	96588
1993-11-26	4.31	4.31	4.23	4.25	15600
1993-11-29	4.25	4.29	4.23	4.27	191388
1993-11-30	4.27	4.27	4.25	4.27	154788
1993-12-01	4.27	4.31	4.27	4.29	384576
1993-12-02	4.25	4.31	4.23	4.27	186588
1993-12-03	4.29	4.31	4.25	4.29	555564
1993-12-06	4.31	4.33	4.23	4.27	469776
1993-12-07	4.33	4.38	4.23	4.29	333576
1993-12-08	4.29	4.42	4.27	4.33	244788
1993-12-09	4.29	4.50	4.29	4.42	289176
1993-12-10	4.46	4.50	4.44	4.50	113988
1993-12-13	4.54	4.71	4.54	4.63	247788
1993-12-14	4.63	4.63	4.46	4.46	163188
1993-12-15	4.46	4.54	4.44	4.48	68388
1993-12-16	4.46	4.48	4.38	4.46	388776
1993-12-17	4.42	4.56	4.42	4.52	131988
1993-12-20	4.56	4.69	4.50	4.65	299376
1993-12-21	4.67	4.67	4.48	4.48	161388
1993-12-22	4.46	4.52	4.46	4.50	104388
1993-12-23	4.46	4.50	4.46	4.50	65988
1993-12-27	4.54	4.63	4.54	4.60	52788
1993-12-28	4.58	4.65	4.58	4.63	57588
1993-12-29	4.65	4.67	4.58	4.63	84588
1993-12-30	4.58	4.63	4.56	4.63	116988
1993-12-31	4.63	4.71	4.63	4.71	88188
1994-01-03	4.67	4.69	4.65	4.67	152388
1994-01-04	4.67	4.67	4.58	4.58	136788
1994-01-05	4.56	4.63	4.56	4.58	169788
1994-01-06	4.56	4.60	4.46	4.46	163788
1994-01-07	4.48	4.83	4.48	4.83	429576
1994-01-10	4.77	4.79	4.71	4.79	207588
1994-01-11	4.75	4.88	4.75	4.88	397176
1994-01-12	4.88	4.88	4.77	4.81	144588
1994-01-13	4.77	4.83	4.77	4.81	97188
1994-01-14	4.79	4.81	4.73	4.73	82188
1994-01-17	4.73	4.73	4.65	4.65	125388
1994-01-18	4.63	4.67	4.63	4.63	101988
1994-01-19	4.67	4.69	4.50	4.52	214788
1994-01-20	4.52	4.60	4.46	4.58	367776
1994-01-21	4.60	4.63	4.54	4.54	149388
1994-01-24	4.56	4.65	4.56	4.60	431976
1994-01-25	4.63	4.63	4.56	4.56	117588
1994-01-26	4.56	4.58	4.56	4.56	47388
1994-01-27	4.56	4.58	4.48	4.56	150588
1994-01-28	4.56	4.58	4.56	4.56	72588
1994-01-31	4.58	4.60	4.56	4.58	96588
1994-02-01	4.58	4.58	4.56	4.58	97188
1994-02-02	4.56	4.56	4.42	4.44	199188
1994-02-03	4.42	4.42	4.25	4.27	232788
1994-02-04	4.29	4.33	4.25	4.29	142188
1994-02-07	4.25	4.33	4.21	4.31	299976
1994-02-08	4.27	4.29	4.21	4.23	125388
1994-02-09	4.25	4.25	4.23	4.23	18600
1994-02-10	4.21	4.21	4.10	4.15	179988
1994-02-11	4.13	4.13	4.04	4.06	82188
1994-02-14	4.13	4.13	4.02	4.02	461376
1994-02-15	4.04	4.17	4.02	4.08	361776
1994-02-16	4.10	4.10	4.00	4.08	376776
1994-02-17	4.08	4.13	4.06	4.10	110388
1994-02-18	4.13	4.19	4.10	4.17	133788
1994-02-22	4.17	4.17	4.10	4.10	81588
1994-02-23	4.10	4.15	4.08	4.10	127788
1994-02-24	4.08	4.13	4.08	4.08	55788
1994-02-25	4.08	4.21	4.08	4.17	110388
1994-02-28	4.15	4.17	3.81	3.85	434976
1994-03-01	3.85	3.96	3.85	3.90	446976
1994-03-02	3.88	3.92	3.88	3.88	112188
1994-03-03	3.92	3.92	3.85	3.88	234588
1994-03-04	3.90	3.94	3.88	3.92	119988
1994-03-07	3.92	3.98	3.92	3.94	52188
1994-03-08	3.94	3.94	3.85	3.85	292176
1994-03-09	3.88	3.90	3.85	3.88	91188
1994-03-10	3.90	3.90	3.88	3.88	115188
1994-03-11	3.88	3.96	3.88	3.92	97788
1994-03-14	3.88	3.90	3.88	3.90	85188
1994-03-15	3.90	3.92	3.85	3.85	275976
1994-03-16	3.85	3.90	3.85	3.90	119988
1994-03-17	3.92	3.96	3.92	3.96	98988
1994-03-18	4.00	4.00	3.88	3.92	214788
1994-03-21	3.90	3.94	3.90	3.94	32988
1994-03-22	3.92	3.96	3.81	3.81	363576
1994-03-23	3.83	3.90	3.81	3.85	164388
1994-03-24	3.83	3.83	3.54	3.71	302376
1994-03-25	3.75	3.77	3.73	3.77	83988
1994-03-28	3.77	3.77	3.71	3.75	101988
1994-03-29	3.73	3.77	3.69	3.75	184788
1994-03-30	3.75	3.77	3.73	3.77	92388
1994-03-31	3.75	3.77	3.67	3.71	185388
1994-04-04	3.67	3.71	3.63	3.69	210588
1994-04-05	3.69	3.75	3.63	3.67	1565916
1994-04-06	3.67	3.71	3.54	3.60	483576
1994-04-07	3.60	3.60	3.52	3.56	76188
1994-04-08	3.52	3.52	3.48	3.52	743352
1994-04-11	3.42	3.54	3.40	3.52	1861704
1994-04-12	3.50	3.56	3.48	3.48	256788
1994-04-13	3.48	3.52	3.46	3.50	127188
1994-04-14	3.50	3.54	3.48	3.54	191388
1994-04-15	3.56	3.56	3.50	3.54	119388
1994-04-18	3.56	3.58	3.50	3.52	122388
1994-04-19	3.50	3.52	3.38	3.46	391776
1994-04-20	3.48	3.48	3.42	3.42	298176
1994-04-21	3.46	3.54	3.46	3.50	151188
1994-04-22	3.50	3.54	3.50	3.54	45588
1994-04-25	3.63	3.69	3.58	3.69	402576
1994-04-26	3.67	3.71	3.65	3.65	305376
1994-04-28	3.69	3.69	3.54	3.60	192588
1994-04-29	3.58	3.60	3.58	3.58	83388
1994-05-02	3.58	3.60	3.54	3.60	293976
1994-05-03	3.58	3.63	3.58	3.60	218388
1994-05-04	3.60	3.63	3.56	3.60	388176
1994-05-05	3.60	3.65	3.58	3.60	1445328
1994-05-06	3.60	3.60	3.50	3.54	155988
1994-05-09	3.58	3.60	3.56	3.58	58788
1994-05-10	3.60	3.60	3.54	3.56	137988
1994-05-11	3.58	3.60	3.56	3.58	80988
1994-05-12	3.60	3.63	3.58	3.58	122988
1994-05-13	3.58	3.60	3.54	3.54	55188
1994-05-16	3.58	3.69	3.52	3.67	148788
1994-05-17	3.71	3.73	3.67	3.67	56988
1994-05-18	3.69	3.71	3.60	3.69	55188
1994-05-19	3.69	3.71	3.63	3.67	65988
1994-05-20	3.71	3.71	3.63	3.67	100188
1994-05-23	3.69	3.71	3.65	3.71	86388
1994-05-24	3.73	3.79	3.71	3.75	56988
1994-05-25	3.79	3.79	3.73	3.77	119988
1994-05-26	3.77	3.77	3.71	3.71	293976
1994-05-27	3.73	3.73	3.71	3.73	50388
1994-05-31	3.73	3.73	3.63	3.67	126588
1994-06-01	3.63	3.63	3.58	3.63	218988
1994-06-02	3.65	3.71	3.65	3.71	138588
1994-06-03	3.71	3.71	3.67	3.69	65388
1994-06-06	3.71	3.71	3.69	3.69	153588
1994-06-07	3.69	3.75	3.69	3.73	128988
1994-06-08	3.75	3.75	3.73	3.75	58188
1994-06-09	3.73	3.75	3.69	3.73	210588
1994-06-10	3.75	3.75	3.69	3.75	149988
1994-06-13	3.75	3.81	3.75	3.81	368376
1994-06-14	3.81	3.81	3.75	3.75	52788
1994-06-15	3.77	3.77	3.65	3.65	70788
1994-06-16	3.63	3.65	3.63	3.65	169788
1994-06-17	3.65	3.65	3.63	3.63	77988
1994-06-20	3.63	3.63	3.60	3.63	67188
1994-06-21	3.60	3.63	3.60	3.60	199788
1994-06-22	3.63	3.65	3.63	3.65	38388
1994-06-23	3.63	3.71	3.63	3.65	231588
1994-06-24	3.63	3.65	3.63	3.63	43788
1994-06-27	3.63	3.67	3.63	3.65	45588
1994-06-28	3.65	3.69	3.65	3.69	89988
1994-06-29	3.67	3.75	3.67	3.69	46788
1994-06-30	3.65	3.79	3.65	3.79	189588
1994-07-01	3.79	3.79	3.71	3.73	139188
1994-07-05	3.75	3.77	3.75	3.77	54588
1994-07-06	3.75	3.79	3.73	3.73	142188
1994-07-07	3.75	3.75	3.73	3.73	50988
1994-07-08	3.73	3.79	3.71	3.77	139188
1994-07-11	3.77	3.79	3.69	3.73	131388
1994-07-12	3.75	3.77	3.73	3.77	70188
1994-07-13	3.75	3.79	3.73	3.77	760752
1994-07-14	3.75	3.77	3.75	3.77	34188
1994-07-15	3.75	3.75	3.69	3.69	37188
1994-07-18	3.73	3.73	3.69	3.73	110988
1994-07-19	3.73	3.77	3.73	3.77	193188
1994-07-20	3.75	3.75	3.71	3.73	192588
1994-07-21	3.73	3.77	3.71	3.73	412176
1994-07-22	3.73	3.73	3.69	3.69	62988
1994-07-25	3.69	3.77	3.69	3.73	233388
1994-07-26	3.73	3.75	3.71	3.75	56388
1994-07-27	3.73	3.75	3.73	3.73	18000
1994-07-28	3.77	3.81	3.75	3.81	154788
1994-07-29	3.83	3.85	3.83	3.83	447576
1994-08-01	3.83	4.00	3.83	3.98	454176
1994-08-02	3.98	4.04	3.98	4.04	181788
1994-08-03	4.04	4.13	4.02	4.13	99588
1994-08-04	4.13	4.13	4.02	4.08	373176
1994-08-05	4.06	4.06	4.00	4.00	32988
1994-08-08	3.98	3.98	3.92	3.94	35388
1994-08-09	3.92	4.00	3.92	4.00	209388
1994-08-10	4.00	4.10	4.00	4.10	59388
1994-08-11	4.10	4.23	4.10	4.17	172788
1994-08-12	4.15	4.19	4.13	4.19	231588
1994-08-15	4.17	4.17	4.17	4.17	91788
1994-08-16	4.17	4.19	4.13	4.13	75588
1994-08-17	4.13	4.17	4.13	4.17	54588
1994-08-18	4.15	4.17	4.15	4.17	44388
1994-08-19	4.15	4.17	4.15	4.15	45588
1994-08-22	4.15	4.17	4.06	4.08	38388
1994-08-23	4.08	4.17	4.08	4.15	220788
1994-08-24	4.17	4.21	4.17	4.19	259788
1994-08-25	4.19	4.23	4.19	4.21	60588
1994-08-26	4.21	4.25	4.21	4.21	56388
1994-08-29	4.23	4.25	4.21	4.23	43788
1994-08-30	4.19	4.21	4.19	4.19	77988
1994-08-31	4.19	4.23	4.19	4.23	68988
1994-09-01	4.19	4.33	4.19	4.31	119988
1994-09-02	4.29	4.31	4.27	4.29	76188
1994-09-06	4.27	4.27	4.19	4.23	75588
1994-09-07	4.21	4.25	4.21	4.23	52188
1994-09-08	4.23	4.25	4.23	4.23	62388
1994-09-09	4.23	4.25	4.23	4.25	83388
1994-09-12	4.27	4.31	4.25	4.29	73188
1994-09-13	4.29	4.31	4.29	4.31	52188
1994-09-14	4.29	4.31	4.23	4.23	182388
1994-09-15	4.23	4.25	4.21	4.23	114588
1994-09-16	4.23	4.23	4.17	4.23	92988
1994-09-19	4.21	4.21	4.15	4.17	77388
1994-09-20	4.19	4.19	4.10	4.13	103788
1994-09-21	4.10	4.10	3.92	3.96	142788
1994-09-22	4.00	4.00	3.98	3.98	340776
1994-09-23	3.98	4.00	3.92	3.92	61188
1994-09-26	3.92	3.98	3.92	3.96	88788
1994-09-27	3.94	4.02	3.94	4.00	67188
1994-09-28	4.00	4.06	4.00	4.02	162588
1994-09-29	3.75	3.83	3.54	3.77	1181940
1994-09-30	3.77	3.85	3.75	3.83	873552
1994-10-03	3.81	3.85	3.81	3.85	122988
1994-10-04	3.88	3.92	3.88	3.88	304776
1994-10-05	3.90	3.90	3.85	3.88	52788
1994-10-06	3.90	3.92	3.90	3.90	71988
1994-10-07	3.92	3.92	3.90	3.90	106188
1994-10-10	3.92	3.92	3.88	3.88	85788
1994-10-11	3.90	3.92	3.88	3.92	163788
1994-10-12	3.92	3.94	3.90	3.94	261576
1994-10-13	3.92	3.94	3.85	3.85	171588
1994-10-14	3.85	3.85	3.75	3.75	86988
1994-10-17	3.71	3.73	3.65	3.67	134988
1994-10-18	3.67	3.71	3.67	3.67	235788
1994-10-19	3.69	3.75	3.69	3.75	259788
1994-10-20	3.73	3.77	3.73	3.77	61788
1994-10-21	3.75	3.75	3.73	3.73	41988
1994-10-24	3.71	3.73	3.71	3.73	91188
1994-10-25	3.71	3.75	3.71	3.73	49188
1994-10-26	3.73	3.75	3.73	3.73	120588
1994-10-27	3.75	3.75	3.71	3.73	96588
1994-10-28	3.75	3.79	3.73	3.79	300576
1994-10-31	3.79	3.79	3.75	3.75	26988
1994-11-01	3.75	3.79	3.75	3.79	95388
1994-11-02	3.77	3.81	3.77	3.77	110388
1994-11-03	3.77	3.81	3.77	3.81	76188
1994-11-04	3.81	3.88	3.79	3.85	134988
1994-11-07	3.83	3.85	3.81	3.83	49788
1994-11-08	3.81	3.85	3.81	3.83	146388
1994-11-09	3.88	3.88	3.81	3.81	116388
1994-11-10	3.81	3.85	3.81	3.83	95988
1994-11-11	3.83	3.83	3.81	3.81	71388
1994-11-14	3.83	3.83	3.79	3.79	119988
1994-11-15	3.79	3.81	3.77	3.79	88188
1994-11-16	3.77	3.77	3.75	3.77	92988
1994-11-17	3.77	3.77	3.69	3.71	592164
1994-11-18	3.71	3.71	3.67	3.67	148188
1994-11-21	3.65	3.65	3.58	3.58	325176
1994-11-22	3.56	3.58	3.50	3.50	391776
1994-11-23	3.50	3.50	3.44	3.46	271176
1994-11-25	3.44	3.44	3.42	3.44	76788
1994-11-28	3.42	3.46	3.42	3.42	667764
1994-11-29	3.44	3.44	3.40	3.42	104388
1994-11-30	3.42	3.44	3.42	3.42	121788
1994-12-01	3.42	3.42	3.40	3.40	172788
1994-12-02	3.38	3.42	3.38	3.38	197988
1994-12-05	3.38	3.40	3.38	3.38	115788
1994-12-06	3.38	3.38	3.35	3.38	178788
1994-12-07	3.35	3.35	3.33	3.33	166788
1994-12-08	3.04	3.04	2.96	2.96	791352
1994-12-09	2.96	2.96	2.77	2.79	1093140
1994-12-12	2.83	2.83	2.79	2.79	500964
1994-12-13	2.79	2.81	2.77	2.79	290976
1994-12-14	2.79	2.81	2.77	2.81	249588
1994-12-15	2.81	2.85	2.81	2.81	427776
1994-12-16	2.83	2.83	2.81	2.83	399576
1994-12-19	2.83	2.88	2.83	2.88	796152
1994-12-20	2.88	2.88	2.83	2.83	744552
1994-12-21	2.83	2.88	2.81	2.88	1009740
1994-12-22	2.88	2.98	2.88	2.96	230388
1994-12-23	2.96	2.98	2.94	2.96	94188
1994-12-27	2.94	2.94	2.90	2.90	241788
1994-12-28	2.90	2.96	2.90	2.92	277776
1994-12-29	2.92	2.96	2.90	2.96	274176
1994-12-30	2.92	3.00	2.92	3.00	360576
1995-01-03	2.98	3.00	2.94	2.94	163788
1995-01-04	2.96	2.96	2.90	2.92	260376
1995-01-05	2.92	2.94	2.90	2.94	183588
1995-01-06	2.92	2.92	2.85	2.92	418776
1995-01-09	2.94	2.94	2.90	2.94	66588
1995-01-10	2.94	2.94	2.88	2.90	403176
1995-01-11	2.90	2.90	2.83	2.83	243588
1995-01-12	2.88	3.00	2.83	3.00	1733304
1995-01-13	3.04	3.13	3.00	3.02	295776
1995-01-16	3.04	3.04	3.00	3.02	134988
1995-01-17	3.02	3.02	3.00	3.00	92388
1995-01-18	3.00	3.02	2.98	2.98	142188
1995-01-19	2.98	3.00	2.96	2.96	112188
1995-01-20	2.96	2.96	2.90	2.90	113388
1995-01-23	2.90	2.90	2.85	2.88	98988
1995-01-24	2.88	2.94	2.85	2.94	149988
1995-01-25	2.94	2.96	2.92	2.94	62988
1995-01-26	2.92	2.98	2.90	2.96	119388
1995-01-27	2.96	3.13	2.96	3.06	325776
1995-01-30	3.08	3.08	3.00	3.00	83988
1995-01-31	3.02	3.02	2.98	3.02	149388
1995-02-01	3.02	3.06	3.00	3.04	310176
1995-02-02	3.04	3.06	3.04	3.04	88788
1995-02-03	3.06	3.08	3.04	3.06	173388
1995-02-06	3.06	3.13	3.06	3.08	78588
1995-02-07	3.08	3.15	3.08	3.15	90588
1995-02-08	3.17	3.17	3.13	3.17	113388
1995-02-09	3.17	3.17	3.13	3.15	52788
1995-02-10	3.15	3.21	3.15	3.17	144588
1995-02-13	3.19	3.19	3.13	3.15	98388
1995-02-14	3.15	3.15	3.08	3.13	63588
1995-02-15	3.10	3.10	3.06	3.08	129588
1995-02-16	3.06	3.08	3.06	3.06	95988
1995-02-17	3.06	3.06	3.02	3.04	152388
1995-02-21	3.04	3.08	3.04	3.08	141588
1995-02-22	3.06	3.08	3.06	3.08	182388
1995-02-23	3.13	3.13	3.08	3.08	102588
1995-02-24	3.08	3.08	3.04	3.04	77388
1995-02-27	3.04	3.06	3.02	3.04	177588
1995-02-28	3.02	3.04	3.00	3.00	504564
1995-03-01	3.02	3.04	3.00	3.02	56988
1995-03-02	3.02	3.04	3.02	3.04	94188
1995-03-03	3.02	3.06	3.02	3.06	115188
1995-03-06	3.04	3.06	3.02	3.04	129588
1995-03-07	3.04	3.06	3.02	3.06	231588
1995-03-08	3.04	3.06	3.04	3.04	64188
1995-03-09	3.04	3.04	3.02	3.02	23988
1995-03-10	3.04	3.04	3.02	3.04	188988
1995-03-13	3.02	3.04	3.00	3.00	199788
1995-03-14	3.04	3.04	3.00	3.04	140388
1995-03-15	3.04	3.04	3.02	3.04	82188
1995-03-16	3.04	3.04	3.02	3.02	79788
1995-03-17	3.04	3.06	3.02	3.04	137988
1995-03-20	3.04	3.06	3.02	3.06	103188
1995-03-21	3.06	3.06	3.02	3.02	95988
1995-03-22	3.04	3.06	3.04	3.04	41388
1995-03-23	3.06	3.06	3.02	3.02	104988
1995-03-24	3.04	3.06	3.00	3.06	128388
1995-03-27	3.06	3.06	3.04	3.04	74988
1995-03-28	3.04	3.06	3.04	3.06	132588
1995-03-29	3.04	3.06	3.04	3.06	176388
1995-03-30	3.06	3.06	3.04	3.04	16200
1995-03-31	3.04	3.06	3.04	3.04	290976
1995-04-03	3.04	3.06	3.02	3.04	53988
1995-04-04	3.04	3.06	3.02	3.02	28788
1995-04-05	3.04	3.04	3.00	3.00	106788
1995-04-06	3.00	3.04	3.00	3.04	73188
1995-04-07	3.04	3.04	3.02	3.02	52188
1995-04-10	3.04	3.04	3.00	3.00	70788
1995-04-11	3.00	3.04	3.00	3.04	76788
1995-04-12	3.04	3.04	3.02	3.02	67188
1995-04-13	3.04	3.04	3.00	3.00	73188
1995-04-17	3.00	3.02	3.00	3.02	290976
1995-04-18	3.00	3.06	3.00	3.04	157188
1995-04-19	3.06	3.06	3.04	3.04	202188
1995-04-20	3.04	3.06	3.02	3.06	310776
1995-04-21	3.04	3.06	3.04	3.06	564564
1995-04-24	3.06	3.10	3.04	3.08	289776
1995-04-25	3.08	3.08	3.00	3.02	345576
1995-04-26	3.00	3.02	3.00	3.00	93588
1995-04-27	3.08	3.13	3.08	3.08	199788
1995-04-28	3.10	3.13	3.08	3.10	382776
1995-05-01	3.10	3.13	3.10	3.10	69588
1995-05-02	3.10	3.13	3.10	3.10	145188
1995-05-03	3.10	3.17	3.10	3.17	474576
1995-05-04	3.15	3.25	3.15	3.23	225588
1995-05-05	3.25	3.29	3.25	3.27	88188
1995-05-08	3.25	3.35	3.25	3.33	384576
1995-05-09	3.31	3.33	3.27	3.31	271176
1995-05-10	3.29	3.31	3.29	3.29	145788
1995-05-11	3.33	3.48	3.31	3.42	379776
1995-05-12	3.44	3.46	3.42	3.44	163188
1995-05-15	3.44	3.44	3.33	3.33	94188
1995-05-16	3.35	3.40	3.33	3.35	197388
1995-05-17	3.35	3.40	3.35	3.40	86388
1995-05-18	3.44	3.44	3.40	3.42	87588
1995-05-19	3.42	3.50	3.42	3.50	45588
1995-05-22	3.50	3.58	3.50	3.52	169188
1995-05-23	3.52	3.52	3.46	3.48	81588
1995-05-24	3.46	3.46	3.40	3.42	176988
1995-05-25	3.40	3.42	3.38	3.40	64788
1995-05-26	3.38	3.44	3.38	3.44	76788
1995-05-30	3.42	3.48	3.40	3.48	85788
1995-05-31	3.46	3.48	3.46	3.48	66588
1995-06-01	3.46	3.48	3.46	3.48	58788
1995-06-02	3.44	3.48	3.44	3.46	96588
1995-06-05	3.46	3.50	3.46	3.48	116988
1995-06-06	3.50	3.52	3.48	3.48	341976
1995-06-07	3.48	3.48	3.44	3.48	122388
1995-06-08	3.46	3.48	3.46	3.46	61788
1995-06-09	3.46	3.48	3.44	3.44	75588
1995-06-12	3.42	3.44	3.42	3.44	89388
1995-06-13	3.42	3.46	3.42	3.46	53988
1995-06-14	3.44	3.46	3.42	3.42	97788
1995-06-15	3.42	3.44	3.42	3.44	131988
1995-06-16	3.42	3.46	3.42	3.46	203388
1995-06-19	3.44	3.46	3.42	3.46	190188
1995-06-20	3.46	3.46	3.44	3.46	94188
1995-06-21	3.46	3.48	3.44	3.48	175188
1995-06-22	3.46	3.48	3.46	3.48	80388
1995-06-23	3.48	3.48	3.44	3.46	136788
1995-06-26	3.44	3.48	3.44	3.44	238188
1995-06-27	3.44	3.46	3.42	3.44	125988
1995-06-28	3.44	3.46	3.40	3.42	292176
1995-06-29	3.42	3.46	3.42	3.42	209388
1995-06-30	3.42	3.46	3.42	3.46	173988
1995-07-03	3.44	3.46	3.44	3.46	54588
1995-07-05	3.46	3.46	3.44	3.44	19800
1995-07-06	3.44	3.46	3.42	3.44	124188
1995-07-07	3.46	3.46	3.40	3.40	161388
1995-07-10	3.42	3.46	3.42	3.44	95988
1995-07-11	3.44	3.46	3.42	3.42	147588
1995-07-12	3.42	3.42	3.40	3.42	74988
1995-07-13	3.38	3.42	3.29	3.33	214188
1995-07-14	3.31	3.38	3.31	3.35	34788
1995-07-17	3.35	3.42	3.35	3.42	66588
1995-07-18	3.44	3.44	3.42	3.44	136188
1995-07-19	3.40	3.44	3.40	3.40	87588
1995-07-20	3.40	3.40	3.35	3.35	45588
1995-07-21	3.35	3.42	3.31	3.31	95388
1995-07-24	3.31	3.33	3.29	3.29	328176
1995-07-25	3.27	3.27	3.25	3.25	157188
1995-07-26	3.25	3.29	3.25	3.27	181788
1995-07-27	3.29	3.58	3.29	3.50	757152
1995-07-28	3.52	3.52	3.42	3.42	230988
1995-07-31	3.42	3.52	3.42	3.48	187788
1995-08-01	3.50	3.50	3.46	3.46	331776
1995-08-02	3.48	3.67	3.48	3.63	162588
1995-08-03	3.63	3.65	3.63	3.65	185388
1995-08-04	3.69	3.69	3.65	3.67	116988
1995-08-07	3.67	3.81	3.67	3.81	197388
1995-08-08	3.85	3.88	3.79	3.88	237588
1995-08-09	3.85	3.88	3.75	3.77	163188
1995-08-10	3.79	3.81	3.77	3.79	108588
1995-08-11	3.81	3.81	3.75	3.77	162588
1995-08-14	3.75	3.79	3.75	3.79	44988
1995-08-15	3.79	3.92	3.79	3.85	170988
1995-08-16	3.81	3.83	3.73	3.79	174588
1995-08-17	3.79	3.79	3.67	3.71	151788
1995-08-18	3.71	3.77	3.69	3.71	173988
1995-08-21	3.69	3.73	3.69	3.71	122388
1995-08-22	3.69	3.69	3.65	3.65	145788
1995-08-23	3.65	3.73	3.65	3.73	67788
1995-08-24	3.71	3.81	3.71	3.79	64788
1995-08-25	3.81	3.81	3.77	3.79	79188
1995-08-28	3.81	3.83	3.77	3.77	89388
1995-08-29	3.75	3.79	3.75	3.77	33588
1995-08-30	3.77	3.81	3.71	3.71	97188
1995-08-31	3.73	3.81	3.71	3.81	75588
1995-09-01	3.79	3.88	3.79	3.83	107388
1995-09-05	3.83	3.85	3.83	3.83	137388
1995-09-06	3.83	3.85	3.83	3.85	68988
1995-09-07	3.83	3.88	3.83	3.85	38388
1995-09-08	3.83	3.83	3.81	3.83	51588
1995-09-11	3.81	3.83	3.79	3.81	70188
1995-09-12	3.79	4.08	3.79	4.08	270576
1995-09-13	4.10	4.15	3.81	3.85	693564
1995-09-14	3.83	3.94	3.77	3.88	212988
1995-09-15	3.90	3.90	3.77	3.81	359976
1995-09-18	3.77	3.77	3.65	3.65	287976
1995-09-19	3.65	3.73	3.65	3.67	128388
1995-09-20	3.67	3.73	3.67	3.73	81588
1995-09-21	3.71	3.73	3.71	3.73	32388
1995-09-22	3.71	3.73	3.67	3.73	91188
1995-09-25	3.73	3.75	3.67	3.75	130788
1995-09-26	3.71	3.73	3.65	3.65	91188
1995-09-27	3.69	3.69	3.63	3.63	51588
1995-09-28	3.63	3.65	3.60	3.63	61188
1995-09-29	3.67	3.67	3.63	3.63	56388
1995-10-02	3.63	3.63	3.58	3.63	84588
1995-10-03	3.63	3.67	3.58	3.67	51588
1995-10-04	3.67	3.69	3.67	3.67	28788
1995-10-05	3.67	3.73	3.67	3.71	56388
1995-10-06	3.71	3.81	3.71	3.81	19800
1995-10-09	3.79	3.79	3.77	3.77	49188
1995-10-10	3.75	3.75	3.65	3.67	146988
1995-10-11	3.67	3.69	3.63	3.63	19800
1995-10-12	3.63	3.63	3.58	3.58	106788
1995-10-13	3.63	3.67	3.60	3.67	48588
1995-10-16	3.65	3.65	3.63	3.63	28788
1995-10-17	3.60	3.65	3.56	3.58	77988
1995-10-18	3.56	3.60	3.56	3.58	74388
1995-10-19	3.56	3.60	3.56	3.58	76788
1995-10-20	3.58	3.58	3.56	3.56	32388
1995-10-23	3.56	3.56	3.50	3.50	79188
1995-10-24	3.50	3.52	3.44	3.52	92988
1995-10-25	3.52	3.56	3.52	3.56	81588
1995-10-26	3.56	3.58	3.46	3.48	133788
1995-10-27	3.46	3.48	3.38	3.40	101388
1995-10-30	3.38	3.42	3.38	3.40	224988
1995-10-31	3.40	3.40	3.38	3.40	101988
1995-11-01	3.40	3.40	3.35	3.35	55788
1995-11-02	3.33	3.35	3.33	3.33	160788
1995-11-03	3.33	3.38	3.33	3.35	111588
1995-11-06	3.35	3.38	3.33	3.35	118788
1995-11-07	3.33	3.33	3.31	3.33	133188
1995-11-08	3.33	3.33	3.29	3.29	174588
1995-11-09	3.29	3.31	3.27	3.29	107388
1995-11-10	3.27	3.31	3.27	3.31	34188
1995-11-13	3.29	3.29	3.21	3.21	177588
1995-11-14	3.23	3.25	3.15	3.15	143388
1995-11-15	3.13	3.13	3.00	3.10	233988
1995-11-16	3.13	3.13	3.04	3.08	219588
1995-11-17	3.08	3.13	3.02	3.13	240588
1995-11-20	3.13	3.13	3.02	3.08	446376
1995-11-21	3.08	3.10	3.04	3.08	122388
1995-11-22	3.08	3.08	3.04	3.08	202788
1995-11-24	3.08	3.13	3.08	3.10	37188
1995-11-27	3.10	3.17	3.08	3.15	134988
1995-11-28	3.13	3.15	3.06	3.08	224988
1995-11-29	3.08	3.13	3.06	3.10	143988
1995-11-30	3.10	3.10	3.00	3.04	392976
1995-12-01	3.08	3.19	3.06	3.17	409176
1995-12-04	3.17	3.17	3.10	3.13	106188
1995-12-05	3.10	3.10	3.04	3.08	290976
1995-12-06	3.06	3.08	3.04	3.04	125388
1995-12-07	3.06	3.08	3.02	3.04	113388
1995-12-08	3.06	3.06	3.00	3.02	357576
1995-12-11	3.04	3.04	3.00	3.00	140988
1995-12-12	3.00	3.06	3.00	3.04	338976
1995-12-13	3.04	3.13	3.04	3.10	349776
1995-12-14	3.10	3.21	3.10	3.19	252588
1995-12-15	3.19	3.23	3.15	3.17	281376
1995-12-18	3.17	3.17	3.08	3.10	308976
1995-12-19	3.10	3.15	3.08	3.13	215988
1995-12-20	3.21	3.25	3.13	3.13	398976
1995-12-21	3.13	3.15	3.10	3.13	63588
1995-12-22	3.10	3.17	3.10	3.13	155988
1995-12-26	3.15	3.15	3.06	3.15	351576
1995-12-27	3.13	3.19	3.10	3.15	359376
1995-12-28	3.15	3.15	3.06	3.08	190188
1995-12-29	3.08	3.13	3.08	3.08	183588
1996-01-02	3.08	3.10	3.06	3.08	188988
1996-01-03	3.08	3.13	3.06	3.08	334776
1996-01-04	3.08	3.10	3.04	3.04	332976
1996-01-05	3.06	3.15	3.06	3.08	131388
1996-01-08	3.06	3.10	3.06	3.10	18000
1996-01-09	3.10	3.13	3.00	3.02	185988
1996-01-10	3.02	3.02	2.92	2.92	295776
1996-01-11	2.92	3.04	2.92	3.00	109188
1996-01-12	3.02	3.02	2.96	3.00	136788
1996-01-15	3.00	3.00	2.94	2.94	236388
1996-01-16	2.96	2.96	2.92	2.94	632364
1996-01-17	2.98	3.08	2.98	3.00	227988
1996-01-18	3.00	3.08	3.00	3.06	46788
1996-01-19	3.08	3.10	3.06	3.08	464376
1996-01-22	3.08	3.10	3.06	3.10	143988
1996-01-23	3.10	3.17	3.08	3.17	119988
1996-01-24	3.15	3.17	3.08	3.08	189588
1996-01-25	3.08	3.15	3.08	3.15	113988
1996-01-26	3.15	3.33	3.15	3.33	204588
1996-01-29	3.29	3.33	3.25	3.31	202788
1996-01-30	3.31	3.31	3.25	3.27	76788
1996-01-31	3.25	3.25	3.21	3.23	155988
1996-02-01	3.19	3.19	3.15	3.17	347376
1996-02-02	3.27	3.35	3.27	3.29	174588
1996-02-05	3.33	3.35	3.23	3.27	194988
1996-02-06	3.27	3.29	3.25	3.27	168588
1996-02-07	3.25	3.29	3.25	3.27	106788
1996-02-08	3.29	3.31	3.27	3.31	52788
1996-02-09	3.31	3.33	3.29	3.33	97188
1996-02-12	3.31	3.35	3.31	3.33	82788
1996-02-13	3.33	3.33	3.29	3.29	77388
1996-02-14	3.29	3.35	3.29	3.33	239388
1996-02-15	3.33	3.40	3.33	3.40	92388
1996-02-16	3.38	3.40	3.35	3.35	44988
1996-02-20	3.38	3.38	3.35	3.35	23988
1996-02-21	3.38	3.40	3.29	3.33	79188
1996-02-22	3.33	3.35	3.31	3.35	142188
1996-02-23	3.33	3.46	3.33	3.40	171588
1996-02-26	3.40	3.40	3.33	3.33	90588
1996-02-27	3.33	3.35	3.31	3.33	94188
1996-02-28	3.35	3.38	3.35	3.38	557364
1996-02-29	3.38	3.38	3.35	3.38	79788
1996-03-01	3.40	3.42	3.35	3.42	212388
1996-03-04	3.44	3.46	3.42	3.44	113988
1996-03-05	3.46	3.50	3.44	3.50	76788
1996-03-06	3.52	3.52	3.44	3.46	64188
1996-03-07	3.46	3.46	3.44	3.46	61788
1996-03-08	3.42	3.44	3.38	3.42	103788
1996-03-11	3.42	3.42	3.38	3.38	37188
1996-03-12	3.40	3.40	3.29	3.29	397776
1996-03-13	3.31	3.33	3.25	3.27	319176
1996-03-14	3.25	3.29	3.25	3.29	590964
1996-03-15	3.25	3.27	3.23	3.25	113988
1996-03-18	3.27	3.29	3.23	3.29	668364
1996-03-19	3.29	3.35	3.27	3.35	332976
1996-03-20	3.33	3.40	3.33	3.40	98388
1996-03-21	3.40	3.48	3.40	3.48	177588
1996-03-22	3.50	3.50	3.46	3.46	70188
1996-03-25	3.48	3.52	3.48	3.48	196188
1996-03-26	3.50	3.56	3.50	3.56	241788
1996-03-27	3.54	3.54	3.48	3.48	220188
1996-03-28	3.48	3.50	3.48	3.50	97788
1996-03-29	3.50	3.60	3.46	3.48	393576
1996-04-01	3.48	3.52	3.48	3.50	38388
1996-04-02	3.50	3.50	3.48	3.48	70188
1996-04-03	3.48	3.50	3.48	3.48	110988
1996-04-04	3.52	3.58	3.46	3.48	334776
1996-04-08	3.44	3.46	3.38	3.40	96588
1996-04-09	3.40	3.42	3.35	3.42	101988
1996-04-10	3.42	3.50	3.42	3.48	137388
1996-04-11	3.48	3.48	3.46	3.46	95988
1996-04-12	3.46	3.48	3.44	3.44	28188
1996-04-15	3.44	3.46	3.42	3.42	26388
1996-04-16	3.44	3.46	3.33	3.40	189588
1996-04-17	3.40	3.40	3.35	3.38	44988
1996-04-18	3.40	3.46	3.38	3.46	111588
1996-04-19	3.50	3.50	3.46	3.48	40188
1996-04-22	3.48	3.48	3.42	3.44	82788
1996-04-23	3.42	3.44	3.38	3.40	78588
1996-04-24	3.40	3.50	3.38	3.50	163188
1996-04-25	3.54	3.73	3.54	3.69	226788
1996-04-26	3.79	3.79	3.75	3.75	122388
1996-04-29	3.71	3.71	3.67	3.69	152988
1996-04-30	3.71	3.71	3.65	3.67	179988
1996-05-01	3.65	3.65	3.63	3.63	42588
1996-05-02	3.65	3.65	3.46	3.46	117588
1996-05-03	3.46	3.48	3.42	3.42	158388
1996-05-06	3.44	3.44	3.38	3.38	209388
1996-05-07	3.38	3.38	3.33	3.33	130188
1996-05-08	3.33	3.40	3.33	3.38	300576
1996-05-09	3.38	3.42	3.29	3.42	280776
1996-05-10	3.40	3.42	3.38	3.42	99588
1996-05-13	3.42	3.50	3.42	3.48	116988
1996-05-14	3.46	3.50	3.44	3.50	370776
1996-05-15	3.50	3.52	3.48	3.50	49788
1996-05-16	3.50	3.52	3.50	3.50	45588
1996-05-17	3.50	3.52	3.48	3.50	100188
1996-05-20	3.50	3.58	3.50	3.54	55188
1996-05-21	3.56	3.56	3.46	3.48	173988
1996-05-22	3.46	3.46	3.40	3.44	116388
1996-05-23	3.42	3.44	3.40	3.44	74988
1996-05-24	3.44	3.44	3.40	3.42	113988
1996-05-28	3.44	3.44	3.42	3.42	118188
1996-05-29	3.42	3.44	3.38	3.38	49788
1996-05-30	3.33	3.33	3.29	3.33	377376
1996-05-31	3.35	3.38	3.33	3.33	155388
1996-06-03	3.33	3.33	3.31	3.33	225588
1996-06-04	3.33	3.34	3.31	3.33	233988
1996-06-05	3.31	3.38	3.31	3.38	148788
1996-06-06	3.38	3.38	3.33	3.33	169188
1996-06-07	3.29	3.33	3.29	3.33	30588
1996-06-10	3.33	3.35	3.33	3.33	88188
1996-06-11	3.33	3.35	3.33	3.35	130788
1996-06-12	3.33	3.33	3.31	3.33	143988
1996-06-13	3.35	3.38	3.33	3.38	187188
1996-06-14	3.38	3.38	3.35	3.35	119988
1996-06-17	3.35	3.42	3.33	3.40	184188
1996-06-18	3.38	3.52	3.35	3.52	239388
1996-06-19	3.50	3.52	3.43	3.46	133788
1996-06-20	3.44	3.44	3.42	3.42	55188
1996-06-21	3.38	3.44	3.38	3.40	98988
1996-06-24	3.44	3.52	3.44	3.50	89988
1996-06-25	3.48	3.50	3.33	3.33	382176
1996-06-26	3.35	3.46	3.35	3.44	126588
1996-06-27	3.46	3.46	3.31	3.35	281976
1996-06-28	3.35	3.48	3.35	3.48	184788
1996-07-01	3.50	3.60	3.50	3.60	223188
1996-07-02	3.58	3.58	3.50	3.54	187188
1996-07-03	3.54	3.56	3.52	3.52	107388
1996-07-05	3.50	3.56	3.50	3.52	67188
1996-07-08	3.54	3.54	3.50	3.54	70188
1996-07-09	3.52	3.56	3.50	3.50	15600
1996-07-10	3.52	3.52	3.50	3.52	29988
1996-07-11	3.50	3.52	3.46	3.46	126588
1996-07-12	3.44	3.46	3.44	3.46	63588
1996-07-15	3.46	3.46	3.42	3.42	98988
1996-07-16	3.42	3.48	3.42	3.44	90588
1996-07-17	3.44	3.46	3.33	3.44	161388
1996-07-18	3.44	3.46	3.40	3.42	37788
1996-07-19	3.42	3.48	3.40	3.46	69588
1996-07-22	3.46	3.50	3.42	3.48	57588
1996-07-23	3.38	3.50	3.38	3.50	186588
1996-07-24	3.48	3.54	3.46	3.54	103188
1996-07-25	3.58	3.58	3.38	3.44	148788
1996-07-26	3.44	3.52	3.42	3.46	104988
1996-07-29	3.44	3.44	3.42	3.44	39588
1996-07-30	3.44	3.46	3.42	3.46	68988
1996-07-31	3.44	3.50	3.44	3.46	118188
1996-08-01	3.48	3.52	3.42	3.52	292176
1996-08-02	3.54	3.67	3.54	3.67	324576
1996-08-05	3.67	3.71	3.67	3.69	125988
1996-08-06	3.69	3.75	3.58	3.58	285576
1996-08-07	3.58	3.63	3.58	3.60	71388
1996-08-08	3.63	3.67	3.60	3.67	30588
1996-08-09	3.67	3.67	3.63	3.63	61188
1996-08-12	3.58	3.67	3.52	3.67	151788
1996-08-13	3.65	3.65	3.60	3.60	20388
1996-08-14	3.60	3.60	3.58	3.58	19200
1996-08-15	3.58	3.73	3.58	3.69	351576
1996-08-16	3.71	3.71	3.67	3.69	66588
1996-08-19	3.69	3.69	3.67	3.67	107388
1996-08-20	3.69	3.73	3.69	3.71	126588
1996-08-21	3.69	3.69	3.65	3.67	182988
1996-08-22	3.65	3.67	3.65	3.65	105588
1996-08-23	3.65	3.67	3.63	3.65	41388
1996-08-26	3.65	3.65	3.60	3.60	181188
1996-08-27	3.42	3.48	3.42	3.48	204588
1996-08-28	3.48	3.63	3.48	3.58	187188
1996-08-29	3.58	3.60	3.56	3.56	26388
1996-08-30	3.54	3.56	3.48	3.52	114588
1996-09-03	3.50	3.52	3.48	3.50	150588
1996-09-04	3.50	3.50	3.48	3.48	159588
1996-09-05	3.48	3.54	3.46	3.52	124788
1996-09-06	3.52	3.52	3.50	3.50	51588
1996-09-09	3.54	3.54	3.48	3.48	139188
1996-09-10	3.50	3.52	3.48	3.52	79188
1996-09-11	3.52	3.52	3.48	3.48	28788
1996-09-12	3.46	3.50	3.46	3.50	113988
1996-09-13	3.50	3.52	3.46	3.46	192588
1996-09-16	3.48	3.48	3.46	3.48	102588
1996-09-17	3.48	3.48	3.42	3.42	198588
1996-09-18	3.40	3.42	3.40	3.42	219588
1996-09-19	3.42	3.42	3.38	3.38	79188
1996-09-20	3.35	3.40	3.35	3.40	115188
1996-09-23	3.39	3.40	3.35	3.38	100788
1996-09-24	3.38	3.38	3.33	3.33	163788
1996-09-25	3.35	3.44	3.35	3.42	31788
1996-09-26	3.42	3.48	3.42	3.44	74388
1996-09-27	3.42	3.42	3.40	3.40	41988
1996-09-30	3.42	3.44	3.38	3.40	122388
1996-10-01	3.42	3.42	3.35	3.35	61788
1996-10-02	3.35	3.38	3.33	3.38	153588
1996-10-03	3.35	3.67	3.35	3.60	532764
1996-10-04	3.60	3.63	3.58	3.60	298776
1996-10-07	3.58	3.60	3.42	3.44	137988
1996-10-08	3.44	3.48	3.44	3.48	137988
1996-10-09	3.46	3.50	3.44	3.50	241788
1996-10-10	3.50	3.50	3.46	3.48	160188
1996-10-11	3.44	3.50	3.44	3.50	205188
1996-10-14	3.50	3.65	3.48	3.60	251388
1996-10-15	3.58	3.65	3.54	3.56	282576
1996-10-16	3.58	3.60	3.54	3.60	89388
1996-10-17	3.58	3.63	3.58	3.60	103188
1996-10-18	3.60	3.63	3.58	3.60	179388
1996-10-21	3.58	3.58	3.52	3.54	44988
1996-10-22	3.52	3.63	3.50	3.54	148788
1996-10-23	3.52	3.52	3.46	3.50	74388
1996-10-24	3.54	3.60	3.54	3.60	178788
1996-10-25	3.58	3.63	3.58	3.63	78588
1996-10-28	3.63	3.63	3.52	3.52	82188
1996-10-29	3.50	3.60	3.48	3.58	178788
1996-10-30	3.60	3.60	3.56	3.56	57588
1996-10-31	3.54	3.58	3.54	3.56	100188
1996-11-01	3.58	3.63	3.58	3.63	191988
1996-11-04	3.60	3.71	3.60	3.71	269976
1996-11-05	3.75	3.75	3.67	3.67	331776
1996-11-06	3.67	3.75	3.67	3.75	365976
1996-11-07	3.71	3.79	3.71	3.79	175788
1996-11-08	3.77	3.79	3.75	3.79	72588
1996-11-11	3.81	3.88	3.79	3.85	133188
1996-11-12	3.85	3.85	3.81	3.81	127188
1996-11-13	3.81	3.81	3.75	3.81	150588
1996-11-14	3.79	3.96	3.77	3.83	130788
1996-11-15	3.83	3.83	3.81	3.81	39588
1996-11-18	3.83	3.83	3.75	3.75	58788
1996-11-19	3.77	3.85	3.75	3.83	162588
1996-11-20	3.83	3.83	3.81	3.83	59388
1996-11-21	3.81	3.81	3.79	3.79	20988
1996-11-22	3.77	3.77	3.73	3.73	52188
1996-11-25	3.75	3.81	3.75	3.75	108588
1996-11-26	3.75	3.77	3.71	3.71	97188
1996-11-27	3.75	3.77	3.73	3.75	61188
1996-11-29	3.75	3.77	3.75	3.75	42588
1996-12-02	3.79	3.81	3.77	3.79	90588
1996-12-03	3.75	3.77	3.75	3.75	50388
1996-12-04	3.71	3.75	3.71	3.71	70188
1996-12-05	3.69	3.73	3.65	3.73	107388
1996-12-06	3.65	3.67	3.58	3.60	163188
1996-12-09	3.63	3.71	3.63	3.69	57588
1996-12-10	3.71	3.75	3.71	3.75	78588
1996-12-11	3.73	3.75	3.69	3.71	86388
1996-12-12	3.71	3.71	3.65	3.65	224988
1996-12-13	3.65	3.69	3.65	3.65	98388
1996-12-16	3.65	3.67	3.65	3.65	99588
1996-12-17	3.65	3.67	3.65	3.65	43788
1996-12-18	3.65	3.65	3.63	3.63	70188
1996-12-19	3.63	3.63	3.58	3.58	107388
1996-12-20	3.58	3.65	3.58	3.65	395376
1996-12-23	3.65	3.69	3.65	3.69	254988
1996-12-24	3.67	3.69	3.67	3.69	71988
1996-12-26	3.67	3.69	3.67	3.67	206988
1996-12-27	3.67	3.75	3.67	3.75	119988
1996-12-30	3.75	3.75	3.69	3.73	68388
1996-12-31	3.73	3.81	3.73	3.81	91188
1997-01-02	3.79	3.79	3.75	3.77	65388
1997-01-03	3.77	3.77	3.75	3.75	60588
1997-01-06	3.77	3.77	3.75	3.77	156588
1997-01-07	3.75	3.79	3.75	3.75	175788
1997-01-08	3.77	3.77	3.75	3.75	279576
1997-01-09	3.73	3.77	3.73	3.77	348576
1997-01-10	3.75	3.75	3.67	3.67	146388
1997-01-13	3.67	3.73	3.67	3.67	67788
1997-01-14	3.67	3.71	3.65	3.69	244788
1997-01-15	3.67	3.67	3.60	3.65	248988
1997-01-16	3.63	3.75	3.63	3.73	142188
1997-01-17	3.77	3.77	3.69	3.71	244188
1997-01-20	3.69	3.75	3.67	3.67	17400
1997-01-21	3.67	3.75	3.67	3.75	81588
1997-01-22	3.75	3.75	3.71	3.73	34188
1997-01-23	3.96	4.06	3.94	4.04	926952
1997-01-24	4.08	4.19	4.04	4.17	623364
1997-01-27	4.17	4.21	4.15	4.21	347376
1997-01-28	4.25	4.33	4.25	4.33	235788
1997-01-29	4.31	4.38	4.23	4.23	304176
1997-01-30	4.21	4.25	4.19	4.23	304176
1997-01-31	4.21	4.25	4.17	4.25	283776
1997-02-03	4.21	4.27	4.19	4.25	126588
1997-02-04	4.31	4.40	4.27	4.40	329976
1997-02-05	4.35	4.48	4.35	4.40	350376
1997-02-06	4.40	4.44	4.27	4.35	257988
1997-02-07	4.33	4.50	4.31	4.46	283176
1997-02-10	4.48	4.63	4.48	4.56	384576
1997-02-11	4.58	4.71	4.52	4.58	448776
1997-02-12	4.63	4.67	4.52	4.52	169788
1997-02-13	4.52	4.54	4.42	4.42	169788
1997-02-14	4.46	4.48	4.38	4.46	288576
1997-02-18	4.44	4.52	4.42	4.52	274176
1997-02-19	4.52	4.65	4.50	4.56	205788
1997-02-20	4.56	4.60	4.56	4.58	166188
1997-02-21	4.56	4.61	4.56	4.60	180588
1997-02-24	4.60	4.73	4.60	4.71	309576
1997-02-25	4.71	4.73	4.69	4.71	292776
1997-02-26	4.75	4.83	4.71	4.71	440976
1997-02-27	4.71	4.75	4.63	4.65	364776
1997-02-28	4.60	4.60	4.44	4.44	284976
1997-03-03	4.46	4.52	4.42	4.48	259788
1997-03-04	4.46	4.65	4.46	4.56	144588
1997-03-05	4.58	4.60	4.42	4.42	88788
1997-03-06	4.44	4.58	4.44	4.50	192588
1997-03-07	4.54	4.65	4.52	4.63	110388
1997-03-10	4.58	4.77	4.56	4.77	275976
1997-03-11	4.75	4.79	4.67	4.67	412776
1997-03-12	4.67	4.75	4.67	4.69	181188
1997-03-13	4.67	4.69	4.60	4.69	102588
1997-03-14	4.69	4.69	4.63	4.65	106788
1997-03-17	4.63	4.63	4.46	4.54	97788
1997-03-18	4.54	4.67	4.54	4.63	75588
1997-03-19	4.58	4.67	4.52	4.63	188988
1997-03-20	4.60	4.60	4.25	4.31	233388
1997-03-21	4.31	4.48	4.31	4.46	306576
1997-03-24	4.48	4.54	4.44	4.50	102588
1997-03-25	4.50	4.52	4.44	4.48	258588
1997-03-26	4.48	4.50	4.44	4.50	61188
1997-03-27	4.50	4.60	4.46	4.60	227388
1997-03-31	4.60	4.79	4.44	4.79	753552
1997-04-01	4.79	4.79	4.54	4.54	217188
1997-04-02	4.50	4.52	4.48	4.48	33588
1997-04-03	4.50	4.50	4.23	4.29	129588
1997-04-04	4.29	4.44	4.29	4.44	114588
1997-04-07	4.44	4.46	4.33	4.35	121188
1997-04-08	4.38	4.38	4.29	4.31	111588
1997-04-09	4.29	4.35	4.25	4.29	245988
1997-04-10	4.25	4.31	4.23	4.31	187788
1997-04-11	4.31	4.31	4.21	4.21	73788
1997-04-14	4.21	4.25	4.04	4.10	224988
1997-04-15	4.10	4.42	4.10	4.38	273576
1997-04-16	4.35	4.38	4.29	4.29	34188
1997-04-17	4.27	4.33	4.21	4.21	100788
1997-04-18	4.23	4.23	4.15	4.17	112188
1997-04-21	4.15	4.19	4.15	4.19	75588
1997-04-22	4.21	4.31	4.21	4.31	101988
1997-04-23	4.27	4.27	4.13	4.19	187788
1997-04-24	4.19	4.21	4.17	4.19	101988
1997-04-25	4.15	4.15	4.00	4.00	152988
1997-04-28	4.02	4.19	4.02	4.19	289176
1997-04-29	4.17	4.27	4.15	4.27	156588
1997-04-30	4.27	4.38	4.25	4.25	142188
1997-05-01	4.29	4.33	4.23	4.29	246588
1997-05-02	4.33	4.38	4.27	4.31	205788
1997-05-05	4.31	4.43	4.29	4.33	186588
1997-05-06	4.33	4.42	4.33	4.40	422376
1997-05-07	4.40	4.40	4.19	4.21	230988
1997-05-08	4.19	4.23	4.06	4.06	209388
1997-05-09	4.02	4.13	4.02	4.13	241188
1997-05-12	4.15	4.29	4.15	4.27	161388
1997-05-13	4.27	4.27	4.23	4.27	182988
1997-05-14	4.29	4.38	4.29	4.31	166188
1997-05-15	4.29	4.33	4.27	4.29	183588
1997-05-16	4.33	4.35	4.25	4.31	450576
1997-05-19	4.31	4.40	4.31	4.40	171588
1997-05-20	4.38	4.38	4.29	4.31	121188
1997-05-21	4.29	4.31	4.15	4.15	125988
1997-05-22	4.19	4.27	4.19	4.25	62988
1997-05-23	4.25	4.31	4.25	4.29	130188
1997-05-27	4.31	4.38	4.25	4.35	185388
1997-05-28	4.38	4.40	4.33	4.33	107388
1997-05-29	4.38	4.42	4.38	4.42	89988
1997-05-30	4.38	4.44	4.35	4.42	89988
1997-06-02	4.46	4.48	4.44	4.44	113988
1997-06-03	4.46	4.46	4.44	4.44	39588
1997-06-04	4.48	4.48	4.44	4.48	77988
1997-06-05	4.46	4.56	4.44	4.56	178788
1997-06-06	4.52	4.52	4.46	4.50	196188
1997-06-09	4.48	4.54	4.44	4.52	166188
1997-06-10	4.52	4.54	4.46	4.46	31788
1997-06-11	4.44	4.52	4.44	4.48	53388
1997-06-12	4.48	4.54	4.40	4.48	156588
1997-06-13	4.52	4.54	4.50	4.54	167388
1997-06-16	4.52	4.52	4.48	4.48	106188
1997-06-17	4.46	4.48	4.42	4.46	103188
1997-06-18	4.44	4.44	4.38	4.42	134988
1997-06-19	4.38	4.42	4.33	4.40	200988
1997-06-20	4.27	4.35	4.25	4.25	571164
1997-06-23	4.25	4.38	4.23	4.29	231588
1997-06-24	4.30	4.48	4.29	4.43	122388
1997-06-25	4.40	4.40	4.29	4.30	253788
1997-06-26	4.32	4.32	4.28	4.28	83388
1997-06-27	4.28	4.38	4.28	4.35	132588
1997-06-30	4.40	4.52	4.40	4.46	290376
1997-07-01	4.44	4.56	4.44	4.56	161988
1997-07-02	4.56	4.58	4.35	4.36	103188
1997-07-03	4.36	4.48	4.36	4.44	89988
1997-07-07	4.43	4.43	4.32	4.38	247788
1997-07-08	4.40	4.40	4.27	4.27	125988
1997-07-09	4.29	4.33	4.29	4.32	76788
1997-07-10	4.31	4.46	4.31	4.46	313176
1997-07-11	4.48	4.53	4.48	4.52	120588
1997-07-14	4.50	4.50	4.41	4.42	139188
1997-07-15	4.42	4.49	4.39	4.49	165588
1997-07-16	4.46	4.66	4.46	4.66	381576
1997-07-17	4.65	4.65	4.61	4.64	242388
1997-07-18	4.59	4.60	4.48	4.52	289176
1997-07-21	4.48	4.50	4.44	4.50	121188
1997-07-22	4.50	4.50	4.39	4.39	218388
1997-07-23	4.40	4.45	4.38	4.44	266376
1997-07-24	4.44	4.48	4.41	4.48	290376
1997-07-25	4.50	4.56	4.50	4.55	132588
1997-07-28	4.54	4.83	4.54	4.76	500364
1997-07-29	4.75	4.75	4.65	4.68	188988
1997-07-30	4.69	4.82	4.69	4.78	228588
1997-07-31	4.79	4.99	4.79	4.95	456576
1997-08-01	4.91	4.93	4.59	4.70	491376
1997-08-04	4.69	4.74	4.65	4.74	169188
1997-08-05	4.75	4.88	4.75	4.82	142788
1997-08-06	4.85	4.85	4.69	4.73	364776
1997-08-07	4.76	4.79	4.67	4.75	119988
1997-08-08	4.69	4.74	4.63	4.74	179988
1997-08-11	4.73	4.73	4.69	4.71	69588
1997-08-12	4.73	4.74	4.65	4.65	27588
1997-08-13	4.65	4.67	4.57	4.64	256788
1997-08-14	4.66	4.79	4.66	4.79	109188
1997-08-15	4.79	4.79	4.64	4.66	143988
1997-08-18	4.67	4.67	4.64	4.66	93588
1997-08-19	4.67	4.79	4.66	4.74	42588
1997-08-20	4.73	4.73	4.61	4.61	83388
1997-08-21	4.64	4.65	4.60	4.63	91788
1997-08-22	4.61	4.67	4.60	4.66	95388
1997-08-25	4.65	4.66	4.60	4.61	116388
1997-08-26	4.63	4.65	4.63	4.65	248388
1997-08-27	4.65	4.67	4.60	4.63	230988
1997-08-28	4.64	4.69	4.58	4.69	196788
1997-08-29	4.69	4.78	4.69	4.77	110388
1997-09-02	4.73	4.78	4.73	4.76	41988
1997-09-03	4.80	4.82	4.73	4.73	52788
1997-09-04	4.73	4.75	4.70	4.70	91788
1997-09-05	4.69	4.69	4.63	4.67	71988
1997-09-08	4.65	4.78	4.65	4.78	156588
1997-09-09	4.76	4.83	4.74	4.82	113988
1997-09-10	4.80	4.86	4.80	4.85	122988
1997-09-11	4.86	4.89	4.77	4.79	118188
1997-09-12	4.96	5.04	4.96	5.02	305376
1997-09-15	5.06	5.06	4.91	4.91	50388
1997-09-16	4.95	5.00	4.95	4.99	155988
1997-09-17	4.99	5.17	4.99	5.05	278376
1997-09-18	5.03	5.09	5.02	5.04	86388
1997-09-19	5.06	5.06	5.01	5.03	227388
1997-09-22	5.05	5.05	4.98	4.98	214188
1997-09-23	4.98	5.00	4.94	5.00	260976
1997-09-24	5.00	5.03	4.97	4.97	85188
1997-09-25	4.97	5.00	4.94	4.96	283176
1997-09-26	4.95	4.96	4.91	4.93	67788
1997-09-29	4.91	4.92	4.89	4.89	111588
1997-09-30	4.86	4.88	4.83	4.83	101988
1997-10-01	4.85	4.98	4.85	4.97	70788
1997-10-02	5.00	5.23	4.99	5.18	196188
1997-10-03	5.29	5.46	5.17	5.17	226188
1997-10-06	5.17	5.31	5.17	5.31	178788
1997-10-07	5.33	5.33	5.09	5.09	191388
1997-10-08	5.14	5.29	5.11	5.21	205788
1997-10-09	5.19	5.19	5.10	5.14	88188
1997-10-10	5.09	5.10	5.03	5.04	171588
1997-10-13	5.04	5.19	5.04	5.17	48588
1997-10-14	5.17	5.19	5.09	5.09	114588
1997-10-15	5.07	5.15	5.07	5.11	23988
1997-10-16	5.08	5.09	5.02	5.03	104988
1997-10-17	4.99	4.99	4.70	4.83	177588
1997-10-20	4.83	4.96	4.81	4.96	98388
1997-10-21	4.94	4.99	4.91	4.98	41988
1997-10-22	4.97	4.98	4.84	4.84	62988
1997-10-23	4.84	4.88	4.76	4.83	109788
1997-10-24	4.88	4.93	4.76	4.86	85788
1997-10-27	4.83	4.83	4.69	4.69	121188
1997-10-28	4.67	4.67	4.48	4.57	288576
1997-10-29	4.61	4.72	4.60	4.71	235188
1997-10-30	4.69	4.74	4.69	4.73	167388
1997-10-31	4.73	4.82	4.67	4.80	207588
1997-11-03	4.84	5.05	4.84	5.05	167388
1997-11-04	5.02	5.02	4.94	4.94	223788
1997-11-05	4.96	4.98	4.96	4.98	64188
1997-11-06	5.00	5.15	5.00	5.10	69588
1997-11-07	5.08	5.08	4.89	4.90	158388
1997-11-10	4.94	4.98	4.92	4.93	102588
1997-11-11	4.95	4.95	4.89	4.89	9600
1997-11-12	4.88	4.89	4.77	4.77	62388
1997-11-13	4.76	4.76	4.63	4.70	47988
1997-11-14	4.71	4.71	4.63	4.69	70788
1997-11-17	4.71	4.86	4.71	4.85	139788
1997-11-18	4.90	4.90	4.77	4.78	97188
1997-11-19	4.77	4.85	4.75	4.85	46188
1997-11-20	4.85	4.90	4.85	4.85	54588
1997-11-21	4.88	4.91	4.85	4.86	49188
1997-11-24	4.85	4.90	4.85	4.89	60588
1997-11-25	4.90	4.90	4.84	4.85	9000
1997-11-26	4.86	4.92	4.85	4.86	63588
1997-11-28	4.88	4.90	4.88	4.90	13200
1997-12-01	4.90	5.00	4.90	4.97	79188
1997-12-02	4.98	4.99	4.96	4.97	10800
1997-12-03	4.99	5.05	4.97	4.97	125988
1997-12-04	4.97	4.97	4.90	4.92	85788
1997-12-05	4.94	4.97	4.92	4.96	176388
1997-12-08	4.96	4.96	4.91	4.95	37188
1997-12-09	4.94	4.94	4.84	4.86	179388
1997-12-10	4.84	4.85	4.67	4.77	382176
1997-12-11	4.77	4.77	4.65	4.65	86388
1997-12-12	4.65	4.65	4.55	4.57	64788
1997-12-15	4.57	4.63	4.54	4.61	221388
1997-12-16	4.63	4.77	4.63	4.77	74388
1997-12-17	4.77	4.80	4.76	4.77	69588
1997-12-18	4.77	4.77	4.68	4.70	58788
1997-12-19	4.66	4.73	4.63	4.72	238788
1997-12-22	4.74	4.89	4.74	4.85	210588
1997-12-23	4.85	4.96	4.82	4.95	153588
1997-12-24	4.93	4.95	4.89	4.93	40788
1997-12-26	4.93	4.95	4.86	4.86	39588
1997-12-29	4.85	4.94	4.85	4.94	47388
1997-12-30	4.95	4.97	4.94	4.95	115188
1997-12-31	4.93	4.93	4.68	4.68	296376
1998-01-02	4.67	4.75	4.67	4.75	52788
1998-01-05	4.75	4.80	4.75	4.80	115188
1998-01-06	4.80	4.80	4.75	4.76	51588
1998-01-07	4.75	4.80	4.75	4.80	47388
1998-01-08	4.79	4.80	4.74	4.76	124188
1998-01-09	4.75	4.75	4.61	4.61	98388
1998-01-12	4.60	4.61	4.56	4.61	32388
1998-01-13	4.63	4.63	4.55	4.57	83988
1998-01-14	4.53	4.65	4.53	4.64	67788
1998-01-15	4.66	4.67	4.64	4.65	152388
1998-01-16	4.67	4.71	4.67	4.67	223188
1998-01-20	4.70	4.75	4.70	4.72	82788
1998-01-21	4.74	4.75	4.65	4.66	66588
1998-01-22	4.54	4.54	4.45	4.46	258588
1998-01-23	4.44	4.59	4.43	4.57	158988
1998-01-26	4.59	4.63	4.46	4.57	169788
1998-01-27	4.63	4.67	4.58	4.67	321576
1998-01-28	4.67	4.75	4.65	4.66	122388
1998-01-29	4.67	4.73	4.54	4.55	296976
1998-01-30	4.57	4.67	4.55	4.66	73788
1998-02-02	4.68	4.72	4.65	4.65	238188
1998-02-03	4.66	4.67	4.55	4.57	151788
1998-02-04	4.54	4.64	4.52	4.52	265776
1998-02-05	4.50	4.56	4.45	4.47	218388
1998-02-06	4.44	4.48	4.43	4.45	259788
1998-02-09	4.48	4.50	4.46	4.49	211188
1998-02-10	4.50	4.56	4.50	4.54	216588
1998-02-11	4.54	4.55	4.52	4.55	155988
1998-02-12	4.53	4.53	4.50	4.51	143388
1998-02-13	4.51	4.57	4.51	4.57	89988
1998-02-17	4.55	4.58	4.55	4.58	37188
1998-02-18	4.59	4.65	4.59	4.59	65988
1998-02-19	4.61	4.67	4.59	4.60	107388
1998-02-20	4.58	4.65	4.58	4.65	61788
1998-02-23	4.67	4.69	4.65	4.65	201588
1998-02-24	4.64	4.69	4.64	4.66	125388
1998-02-25	4.67	4.89	4.67	4.88	449376
1998-02-26	4.86	4.86	4.71	4.74	248388
1998-02-27	4.75	4.80	4.73	4.78	101988
1998-03-02	4.79	4.79	4.71	4.77	89388
1998-03-03	4.77	4.80	4.67	4.67	119988
1998-03-04	4.60	4.67	4.60	4.65	221388
1998-03-05	4.65	4.66	4.64	4.65	63588
1998-03-06	4.64	4.77	4.64	4.73	238788
1998-03-09	4.73	4.79	4.72	4.79	70788
1998-03-10	4.81	4.81	4.72	4.72	83988
1998-03-11	4.73	4.74	4.71	4.73	124788
1998-03-12	4.73	4.73	4.68	4.71	106788
1998-03-13	4.68	4.75	4.67	4.75	95988
1998-03-16	4.73	4.74	4.67	4.68	126588
1998-03-17	4.68	4.70	4.63	4.66	124188
1998-03-18	4.66	4.66	4.63	4.65	368376
1998-03-19	4.63	4.66	4.63	4.66	49188
1998-03-20	4.66	4.66	4.60	4.61	85188
1998-03-23	4.61	4.71	4.57	4.70	166188
1998-03-24	4.72	4.91	4.72	4.86	222588
1998-03-25	4.92	4.98	4.91	4.96	247188
1998-03-26	4.94	5.04	4.94	5.00	416376
1998-03-27	4.99	4.99	4.92	4.94	304776
1998-03-30	4.92	4.98	4.92	4.98	208188
1998-03-31	4.98	5.11	4.98	5.04	367176
1998-04-01	5.03	5.04	5.00	5.02	220188
1998-04-02	5.01	5.04	5.01	5.02	101388
1998-04-03	5.02	5.02	5.00	5.02	84588
1998-04-06	5.01	5.04	4.96	5.01	176988
1998-04-07	5.00	5.02	4.93	4.97	217188
1998-04-08	4.96	5.03	4.96	5.01	74988
1998-04-09	5.01	5.11	5.01	5.05	180588
1998-04-13	5.04	5.04	4.98	5.02	245988
1998-04-14	5.04	5.06	5.02	5.05	473976
1998-04-15	5.06	5.13	5.06	5.08	381576
1998-04-16	5.06	5.07	5.00	5.01	566364
1998-04-17	5.00	5.06	5.00	5.03	192588
1998-04-20	5.04	5.10	5.03	5.10	150588
1998-04-21	5.11	5.16	5.10	5.14	206388
1998-04-22	5.14	5.17	5.08	5.15	341376
1998-04-23	5.17	5.43	5.15	5.28	308376
1998-04-24	5.27	5.29	5.14	5.15	313176
1998-04-27	5.06	5.13	4.89	5.13	433776
1998-04-28	5.13	5.15	5.09	5.10	130788
1998-04-29	5.08	5.09	4.99	5.02	278976
1998-04-30	5.04	5.15	4.98	5.14	156588
1998-05-01	5.09	5.13	5.07	5.13	82788
1998-05-04	5.10	5.13	5.04	5.04	81588
1998-05-05	5.03	5.03	5.00	5.02	143988
1998-05-06	5.01	5.05	4.99	5.04	164388
1998-05-07	5.04	5.04	4.94	5.01	208188
1998-05-08	4.99	5.30	4.99	5.14	299376
1998-05-11	5.14	5.14	5.06	5.06	131988
1998-05-12	5.05	5.08	4.99	5.02	140988
1998-05-13	5.01	5.03	5.00	5.00	155988
1998-05-14	5.00	5.01	4.99	5.00	103188
1998-05-15	4.99	5.01	4.99	5.00	68388
1998-05-18	4.98	5.01	4.96	5.00	164388
1998-05-19	5.02	5.03	5.00	5.02	218988
1998-05-20	5.02	5.02	4.96	5.00	250788
1998-05-21	5.00	5.02	5.00	5.02	147588
1998-05-22	5.01	5.02	5.01	5.01	76188
1998-05-26	5.02	5.07	5.01	5.01	174588
1998-05-27	4.99	5.05	4.95	4.95	208788
1998-05-28	4.97	5.13	4.97	5.13	186588
1998-05-29	5.11	5.20	5.05	5.05	111588
1998-06-01	5.06	5.19	5.06	5.08	202788
1998-06-02	5.10	5.14	5.09	5.11	68388
1998-06-03	5.11	5.14	4.98	5.01	343176
1998-06-04	5.02	5.10	5.00	5.09	179388
1998-06-05	5.08	5.25	5.08	5.20	223788
1998-06-08	5.18	5.22	5.17	5.17	149988
1998-06-09	5.17	5.21	5.15	5.19	152388
1998-06-10	5.19	5.25	5.13	5.13	196188
1998-06-11	5.09	5.10	5.05	5.06	129588
1998-06-12	5.04	5.14	5.03	5.08	185388
1998-06-15	5.06	5.06	4.89	4.91	456576
1998-06-16	4.92	5.02	4.86	5.00	542364
1998-06-17	5.00	5.05	4.96	4.99	281376
1998-06-18	5.00	5.07	4.98	5.00	145788
1998-06-19	4.96	4.98	4.96	4.96	199188
1998-06-22	4.98	5.06	4.96	5.06	338976
1998-06-23	5.05	5.17	5.05	5.14	146388
1998-06-24	5.09	5.14	5.08	5.14	160188
1998-06-25	5.14	5.16	5.14	5.15	106188
1998-06-26	5.15	5.33	5.15	5.33	263376
1998-06-29	5.35	5.42	5.27	5.27	474576
1998-06-30	5.31	5.42	5.29	5.40	533364
1998-07-01	5.42	5.52	5.42	5.44	100788
1998-07-02	5.45	5.54	5.44	5.51	135588
1998-07-06	5.51	5.74	5.51	5.59	400776
1998-07-07	5.61	5.64	5.47	5.52	236988
1998-07-08	5.52	5.52	5.51	5.52	28188
1998-07-09	5.51	5.53	5.50	5.51	59388
1998-07-10	5.50	5.52	5.50	5.52	57588
1998-07-13	5.51	5.51	5.46	5.46	47388
1998-07-14	5.48	5.53	5.47	5.53	110988
1998-07-15	5.53	5.53	5.41	5.45	125388
1998-07-16	5.45	5.45	5.35	5.41	218388
1998-07-17	5.43	5.43	5.36	5.38	79188
1998-07-20	5.36	5.43	5.36	5.42	157188
1998-07-21	5.42	5.44	5.33	5.39	135588
1998-07-22	5.36	5.36	5.31	5.32	117588
1998-07-23	5.34	5.34	5.00	5.05	909552
1998-07-24	5.05	5.10	5.02	5.05	435576
1998-07-27	5.02	5.06	5.00	5.05	685764
1998-07-28	5.04	5.18	5.03	5.09	668364
1998-07-29	5.08	5.21	5.08	5.14	265776
1998-07-30	5.14	5.23	5.14	5.23	83388
1998-07-31	5.24	5.24	5.15	5.15	175188
1998-08-03	5.16	5.16	5.04	5.05	160188
1998-08-04	5.05	5.06	5.01	5.01	247188
1998-08-05	5.02	5.17	5.02	5.09	188388
1998-08-06	5.08	5.22	5.08	5.16	179388
1998-08-07	5.14	5.33	5.14	5.23	175188
1998-08-10	5.22	5.27	5.21	5.21	82788
1998-08-11	5.18	5.18	5.01	5.09	192588
1998-08-12	5.09	5.26	5.09	5.20	280176
1998-08-13	5.18	5.18	4.99	5.00	124788
1998-08-14	5.04	5.06	4.99	5.00	77388
1998-08-17	4.99	5.13	4.99	5.11	206988
1998-08-18	5.14	5.14	5.06	5.10	56988
1998-08-19	5.09	5.09	5.04	5.05	59988
1998-08-20	5.03	5.03	4.94	4.94	88188
1998-08-21	4.96	4.96	4.84	4.89	86988
1998-08-24	4.89	4.99	4.89	4.89	117588
1998-08-25	4.90	4.92	4.73	4.83	271176
1998-08-26	4.80	4.80	4.72	4.72	62388
1998-08-27	4.69	4.69	4.66	4.67	100788
1998-08-28	4.67	4.80	4.65	4.77	203388
1998-08-31	4.79	4.79	4.51	4.51	242988
1998-09-01	4.52	4.77	4.51	4.77	389376
1998-09-02	4.75	4.80	4.74	4.74	93588
1998-09-03	4.67	4.67	4.58	4.59	239988
1998-09-04	4.58	4.67	4.58	4.67	121788
1998-09-08	4.67	4.93	4.67	4.85	191988
1998-09-09	4.85	4.85	4.69	4.71	242988
1998-09-10	4.67	4.67	4.63	4.66	323376
1998-09-11	4.64	4.99	4.60	4.99	403176
1998-09-14	4.99	5.06	4.97	5.00	94788
1998-09-15	5.00	5.00	4.90	4.91	78588
1998-09-16	4.91	4.93	4.89	4.89	35388
1998-09-17	4.86	4.86	4.80	4.81	38388
1998-09-18	4.90	4.90	4.76	4.79	217788
1998-09-21	4.78	4.78	4.72	4.72	91788
1998-09-22	4.73	4.83	4.73	4.83	154788
1998-09-23	4.85	5.15	4.85	5.01	209388
1998-09-24	4.99	4.99	4.91	4.92	83388
1998-09-25	4.89	5.02	4.89	5.00	101388
1998-09-28	4.99	5.00	4.95	4.98	175788
1998-09-29	4.97	4.99	4.94	4.98	41988
1998-09-30	4.97	4.97	4.88	4.90	125988
1998-10-01	4.88	4.88	4.83	4.84	156588
1998-10-02	4.85	5.00	4.85	4.96	190788
1998-10-05	4.93	4.93	4.82	4.83	326976
1998-10-06	4.86	4.90	4.78	4.83	172188
1998-10-07	4.83	4.84	4.80	4.83	130188
1998-10-08	4.79	4.79	4.71	4.75	180588
1998-10-09	4.75	4.75	4.63	4.63	217788
1998-10-12	4.65	4.74	4.65	4.73	291576
1998-10-13	4.71	4.71	4.58	4.67	119388
1998-10-14	4.67	4.67	4.63	4.67	854352
1998-10-15	4.67	4.81	4.67	4.81	152388
1998-10-16	4.81	4.81	4.79	4.81	206988
1998-10-19	4.80	4.83	4.80	4.82	67788
1998-10-20	4.83	4.83	4.82	4.82	215388
1998-10-21	4.83	4.85	4.77	4.81	268176
1998-10-22	4.83	4.86	4.81	4.82	626964
1998-10-23	4.82	4.83	4.80	4.81	92388
1998-10-26	4.82	4.89	4.80	4.89	374376
1998-10-27	4.88	4.97	4.86	4.96	316776
1998-10-28	4.94	4.95	4.90	4.94	186588
1998-10-29	4.94	5.03	4.94	5.01	285576
1998-10-30	5.05	5.13	5.05	5.11	325776
1998-11-02	5.13	5.36	5.13	5.36	302976
1998-11-03	5.35	5.50	5.35	5.42	196188
1998-11-04	5.46	5.67	5.46	5.64	380976
1998-11-05	5.66	5.73	5.63	5.67	348576
1998-11-06	5.65	5.76	5.65	5.76	204588
1998-11-09	5.76	5.76	5.67	5.69	222588
1998-11-10	5.67	5.75	5.58	5.73	260376
1998-11-11	5.72	5.84	5.71	5.75	248988
1998-11-12	5.72	5.83	5.72	5.78	145188
1998-11-13	5.79	5.98	5.79	5.83	409176
1998-11-16	5.83	5.86	5.67	5.71	201588
1998-11-17	5.69	5.79	5.58	5.78	137988
1998-11-18	5.77	5.80	5.75	5.76	77388
1998-11-19	5.77	5.83	5.77	5.83	120588
1998-11-20	5.79	5.80	5.77	5.79	74988
1998-11-23	5.82	5.88	5.82	5.85	264576
1998-11-24	5.86	5.91	5.82	5.83	131988
1998-11-25	5.83	5.96	5.82	5.82	128388
1998-11-27	5.82	5.83	5.82	5.83	30588
1998-11-30	5.85	5.85	5.75	5.76	145788
1998-12-01	5.74	5.91	5.74	5.84	194388
1998-12-02	5.84	5.86	5.83	5.83	76188
1998-12-03	5.79	5.82	5.78	5.78	155988
1998-12-04	5.81	5.83	5.79	5.83	92388
1998-12-07	5.82	5.83	5.77	5.82	102588
1998-12-08	5.80	5.82	5.80	5.82	44388
1998-12-09	5.83	5.92	5.82	5.92	73788
1998-12-10	5.91	5.92	5.73	5.74	88188
1998-12-11	5.74	5.74	5.67	5.71	113988
1998-12-14	5.67	5.67	5.52	5.54	212988
1998-12-15	5.56	5.66	5.55	5.55	106788
1998-12-16	5.56	5.57	5.47	5.49	51588
1998-12-17	5.51	5.55	5.45	5.47	193788
1998-12-18	5.45	5.45	5.34	5.34	159588
1998-12-21	5.34	5.38	5.31	5.38	220788
1998-12-22	5.36	5.38	5.35	5.38	23988
1998-12-23	5.38	5.65	5.38	5.53	373176
1998-12-24	5.53	5.54	5.52	5.54	12000
1998-12-28	5.54	5.72	5.54	5.71	104988
1998-12-29	5.69	5.70	5.63	5.70	76188
1998-12-30	5.71	5.83	5.64	5.83	94788
1998-12-31	5.83	6.00	5.83	5.99	194988
1999-01-04	5.95	6.19	5.95	6.19	630564
1999-01-05	6.17	6.26	6.13	6.15	140388
1999-01-06	6.15	6.15	5.96	5.97	157788
1999-01-07	5.97	6.01	5.75	5.76	128988
1999-01-08	5.76	5.91	5.71	5.74	175788
1999-01-11	5.74	5.74	5.60	5.61	49188
1999-01-12	5.63	5.65	5.59	5.63	139788
1999-01-13	5.56	5.63	5.50	5.61	250788
1999-01-14	5.59	5.64	5.59	5.60	352176
1999-01-15	5.61	5.67	5.58	5.61	175788
1999-01-19	5.60	5.60	5.58	5.58	128988
1999-01-20	5.60	5.69	5.60	5.64	161388
1999-01-21	5.63	5.73	5.60	5.72	115188
1999-01-22	6.04	6.13	6.00	6.01	1414728
1999-01-25	6.03	6.41	6.02	6.39	811752
1999-01-26	6.39	6.54	6.34	6.42	802152
1999-01-27	6.40	6.40	6.33	6.34	936552
1999-01-28	6.36	6.57	6.34	6.51	497976
1999-01-29	6.51	6.58	6.21	6.52	405576
1999-02-01	6.56	6.71	6.56	6.64	772752
1999-02-02	6.64	6.66	6.59	6.66	551964
1999-02-03	6.67	6.83	6.64	6.70	359976
1999-02-04	6.70	6.81	6.65	6.81	292176
1999-02-05	6.80	7.09	6.79	6.82	519564
1999-02-08	6.80	6.80	6.66	6.68	135588
1999-02-09	6.69	6.78	6.67	6.75	204588
1999-02-10	6.71	6.71	6.54	6.67	418776
1999-02-11	6.69	6.77	6.67	6.74	182388
1999-02-12	6.75	6.75	6.47	6.58	306576
1999-02-16	6.63	6.77	6.63	6.70	269376
1999-02-17	6.67	6.72	6.65	6.68	299376
1999-02-18	6.69	6.93	6.69	6.90	608964
1999-02-19	6.91	6.91	6.79	6.83	240588
1999-02-22	6.81	6.88	6.81	6.83	499776
1999-02-23	6.83	6.85	6.82	6.82	242388
1999-02-24	6.83	6.90	6.83	6.89	472176
1999-02-25	6.86	6.92	6.83	6.92	355776
1999-02-26	6.92	6.97	6.90	6.96	178788
1999-03-01	6.96	7.15	6.96	7.08	580164
1999-03-02	7.15	7.36	7.13	7.22	513564
1999-03-03	7.21	7.21	7.07	7.07	341976
1999-03-04	7.06	7.54	7.06	7.47	640764
1999-03-05	7.49	7.61	7.45	7.50	1053540
1999-03-08	7.50	7.50	7.19	7.19	236988
1999-03-09	7.17	7.18	7.10	7.16	334776
1999-03-10	7.16	7.16	6.93	7.00	575964
1999-03-11	6.96	6.96	6.74	6.80	427776
1999-03-12	6.82	6.88	6.79	6.88	310776
1999-03-15	6.94	7.28	6.94	7.08	598164
1999-03-16	7.11	7.11	6.98	6.98	277776
1999-03-17	6.96	6.99	6.80	6.97	166788
1999-03-18	7.00	7.00	6.83	6.86	144588
1999-03-19	6.71	7.00	6.69	6.96	516564
1999-03-22	6.97	6.97	6.75	6.81	191388
1999-03-23	6.79	6.80	6.52	6.54	146988
1999-03-24	6.54	6.69	6.51	6.65	239988
1999-03-25	6.69	6.88	6.68	6.82	337776
1999-03-26	6.78	6.79	6.66	6.66	156588
1999-03-29	6.67	6.72	6.67	6.69	203988
1999-03-30	6.65	6.77	6.64	6.68	270576
1999-03-31	6.71	6.80	6.71	6.79	228588
1999-04-01	6.77	6.86	6.70	6.70	181788
1999-04-05	6.70	6.75	6.61	6.61	224388
1999-04-06	6.59	6.66	6.52	6.58	214188
1999-04-07	6.58	6.66	6.57	6.63	166188
1999-04-08	6.65	6.71	6.59	6.60	294576
1999-04-09	6.60	6.60	6.46	6.52	132588
1999-04-12	6.50	6.52	6.35	6.43	307776
1999-04-13	6.43	6.49	6.35	6.35	179988
1999-04-14	6.40	6.63	6.40	6.45	248988
1999-04-15	6.47	6.48	6.34	6.34	153588
1999-04-16	6.34	6.60	6.34	6.53	256188
1999-04-19	6.56	6.83	6.56	6.71	284376
1999-04-20	6.75	6.79	6.63	6.63	124188
1999-04-21	6.63	6.84	6.59	6.61	241788
1999-04-22	6.58	6.58	6.43	6.54	350976
1999-04-23	6.56	6.60	6.42	6.52	237588
1999-04-26	6.50	6.51	6.34	6.41	470976
1999-04-27	6.43	6.76	6.43	6.69	503364
1999-04-28	6.67	6.90	6.67	6.79	383976
1999-04-29	6.92	7.01	6.84	7.01	682164
1999-04-30	7.05	7.25	7.05	7.14	691764
1999-05-03	7.20	7.28	7.13	7.13	459576
1999-05-04	7.09	7.13	6.85	6.90	376176
1999-05-05	7.00	7.01	6.85	6.94	838152
1999-05-06	6.94	6.94	6.86	6.89	171588
1999-05-07	6.90	6.96	6.77	6.77	176388
1999-05-10	6.81	6.96	6.79	6.92	609564
1999-05-11	6.94	7.20	6.94	7.15	475176
1999-05-12	7.08	7.17	7.05	7.11	265176
1999-05-13	7.09	7.15	7.09	7.10	358776
1999-05-14	7.07	7.08	6.88	6.88	333576
1999-05-17	6.84	6.89	6.77	6.89	341976
1999-05-18	6.89	6.90	6.63	6.73	508764
1999-05-19	6.75	6.95	6.75	6.92	446376
1999-05-20	6.88	6.95	6.80	6.80	176988
1999-05-21	6.76	6.81	6.71	6.75	260376
1999-05-24	6.71	6.71	6.41	6.42	271776
1999-05-25	6.44	6.46	6.34	6.44	527964
1999-05-26	6.50	6.90	6.50	6.86	679764
1999-05-27	6.86	7.10	6.84	7.06	791352
1999-05-28	7.06	7.23	7.06	7.11	598764
1999-06-01	7.11	7.22	7.07	7.14	250788
1999-06-02	7.13	7.29	7.13	7.27	313776
1999-06-03	7.26	7.33	7.17	7.20	242988
1999-06-04	7.20	7.25	7.17	7.23	511164
1999-06-07	7.22	7.56	7.21	7.54	739764
1999-06-08	7.58	7.71	7.52	7.67	417576
1999-06-09	7.65	7.69	7.61	7.65	349776
1999-06-10	7.63	7.63	7.45	7.50	287376
1999-06-11	7.50	7.54	7.33	7.35	124188
1999-06-14	7.38	7.39	7.31	7.31	83988
1999-06-15	7.35	7.36	7.30	7.30	113988
1999-06-16	7.31	7.36	7.31	7.34	107988
1999-06-17	7.32	7.35	7.29	7.34	124188
1999-06-18	7.33	7.36	7.22	7.36	374376
1999-06-21	7.40	7.40	7.27	7.32	91188
1999-06-22	7.29	7.29	7.21	7.26	125388
1999-06-23	7.22	7.34	7.21	7.33	214188
1999-06-24	7.31	7.31	7.18	7.18	304776
1999-06-25	7.19	7.30	7.17	7.27	126588
1999-06-28	7.25	7.43	7.25	7.27	293376
1999-06-29	7.29	7.29	7.26	7.27	155388
1999-06-30	7.27	7.33	7.22	7.25	668964
1999-07-01	7.25	7.35	7.25	7.35	469776
1999-07-02	7.34	7.38	7.32	7.36	189588
1999-07-06	7.35	7.35	7.27	7.27	179988
1999-07-07	7.33	7.33	7.13	7.14	209388
1999-07-08	7.11	7.11	7.00	7.00	196188
1999-07-09	7.03	7.19	7.03	7.17	241188
1999-07-12	7.15	7.16	7.05	7.06	244188
1999-07-13	7.06	7.17	7.00	7.16	313776
1999-07-14	7.18	7.38	7.18	7.34	194388
1999-07-15	7.32	7.33	7.19	7.31	294576
1999-07-16	7.30	7.30	7.17	7.19	85188
1999-07-19	7.21	7.24	7.16	7.20	212988
1999-07-20	7.16	7.26	7.15	7.20	248988
1999-07-21	7.22	7.46	7.22	7.44	325176
1999-07-22	7.41	7.41	7.30	7.38	165588
1999-07-23	7.35	7.35	7.17	7.18	83988
1999-07-26	7.03	7.03	6.85	7.00	293976
1999-07-27	7.04	7.22	7.04	7.17	379176
1999-07-28	7.17	7.17	7.04	7.11	164388
1999-07-29	7.16	7.29	7.01	7.01	671364
1999-07-30	7.08	7.38	7.08	7.32	1472916
1999-08-02	7.32	7.96	7.32	7.82	1930704
1999-08-03	7.85	7.92	7.78	7.86	700764
1999-08-04	7.88	8.11	7.88	8.07	932952
1999-08-05	8.07	8.26	8.03	8.25	1006140
1999-08-06	8.20	8.37	8.18	8.27	971352
1999-08-09	8.27	8.33	8.05	8.13	743952
1999-08-10	8.11	8.13	7.75	7.95	563364
1999-08-11	7.95	7.99	7.75	7.85	1001340
1999-08-12	7.83	7.83	7.60	7.69	512964
1999-08-13	7.69	7.73	7.54	7.56	478776
1999-08-16	7.60	7.63	7.47	7.57	407976
1999-08-17	7.59	7.75	7.52	7.67	466176
1999-08-18	7.67	7.67	7.47	7.50	272976
1999-08-19	7.46	7.51	7.42	7.48	359976
1999-08-20	7.48	7.63	7.44	7.52	322776
1999-08-23	7.56	7.79	7.54	7.74	295776
1999-08-24	7.72	7.79	7.67	7.79	503364
1999-08-25	7.78	7.91	7.75	7.75	1638516
1999-08-26	7.75	7.77	7.71	7.73	327576
1999-08-27	7.71	7.74	7.67	7.68	286176
1999-08-30	7.67	7.73	7.64	7.70	251388
1999-08-31	7.71	7.83	7.71	7.75	457776
1999-09-01	7.76	7.98	7.76	7.95	743952
1999-09-02	7.90	8.06	7.79	8.04	362082
1999-09-03	8.08	8.35	8.06	8.19	583770
1999-09-07	8.10	8.13	7.65	7.81	371382
1999-09-08	7.79	7.98	7.65	7.96	227988
1999-09-09	7.96	7.96	7.77	7.83	137394
1999-09-10	7.83	7.98	7.65	7.65	341982
1999-09-13	7.69	7.88	7.69	7.77	145188
1999-09-14	7.73	7.83	7.54	7.77	675264
1999-09-15	7.79	8.00	7.79	8.00	686664
1999-09-16	7.98	8.00	7.63	7.63	285582
1999-09-17	7.63	8.00	7.63	7.73	373482
1999-09-20	7.73	7.98	7.67	7.83	275382
1999-09-21	7.92	7.92	7.73	7.92	343482
1999-09-22	8.00	8.00	7.60	7.79	338082
1999-09-23	7.83	7.90	7.71	7.85	186288
1999-09-24	7.88	7.94	7.83	7.90	196788
1999-09-27	7.92	8.50	7.92	8.50	372582
1999-09-28	8.46	8.48	8.19	8.33	772458
1999-09-29	8.31	8.42	8.25	8.25	266682
1999-09-30	8.29	8.33	8.21	8.33	330882
1999-10-01	8.33	8.38	8.15	8.17	276582
1999-10-04	8.21	8.33	7.96	7.96	345282
1999-10-05	7.92	7.98	7.71	7.98	332082
1999-10-06	7.98	8.04	7.96	7.98	259188
1999-10-07	7.98	8.13	7.92	8.06	227088
1999-10-08	8.10	8.15	7.94	7.98	182388
1999-10-11	7.98	8.00	7.79	7.96	122094
1999-10-12	7.90	7.96	7.81	7.96	241788
1999-10-13	7.96	8.04	7.90	7.92	318882
1999-10-14	7.88	8.15	7.83	8.10	272982
1999-10-15	8.08	8.13	7.98	8.13	310782
1999-10-18	8.13	8.29	8.10	8.27	282282
1999-10-19	8.27	8.63	8.27	8.58	572370
1999-10-20	8.58	8.58	8.40	8.50	255288
1999-10-21	8.48	8.52	8.35	8.48	125094
1999-10-22	8.48	8.67	8.33	8.67	284382
1999-10-25	8.67	8.73	8.38	8.40	287682
1999-10-26	8.42	8.83	8.33	8.35	286782
1999-10-27	8.35	8.63	8.35	8.52	255288
1999-10-28	8.56	8.69	8.52	8.69	164088
1999-10-29	8.69	8.81	8.58	8.69	577170
1999-11-01	8.79	8.98	8.77	8.79	657864
1999-11-02	8.92	9.38	8.92	9.35	365682
1999-11-03	9.38	9.83	9.25	9.33	1009146
1999-11-04	9.38	9.79	9.33	9.79	473376
1999-11-05	9.92	10.04	9.54	9.69	735564
1999-11-08	9.69	9.69	9.33	9.50	270882
1999-11-09	9.46	9.56	9.40	9.46	169788
1999-11-10	9.46	9.65	9.38	9.44	259188
1999-11-11	9.48	9.56	9.42	9.54	209988
1999-11-12	9.54	9.83	9.54	9.81	566370
1999-11-15	9.85	9.92	9.69	9.92	284382
1999-11-16	9.88	10.06	9.79	10.06	478476
1999-11-17	10.00	10.04	9.71	9.94	575670
1999-11-18	9.85	9.98	9.73	9.92	338982
1999-11-19	9.88	9.90	9.75	9.85	277782
1999-11-22	9.85	9.96	9.81	9.85	142188
1999-11-23	9.88	9.98	9.52	9.52	471276
1999-11-24	9.52	9.77	9.48	9.58	392976
1999-11-26	9.63	9.63	9.56	9.60	95694
1999-11-29	9.56	9.56	8.98	9.29	351282
1999-11-30	9.29	9.46	9.21	9.33	269382
1999-12-01	9.33	9.33	9.23	9.33	243588
1999-12-02	9.33	9.35	9.33	9.35	593370
1999-12-03	9.38	9.38	9.29	9.33	301782
1999-12-06	9.33	9.33	9.23	9.29	322782
1999-12-07	9.27	9.27	8.88	9.06	307482
1999-12-08	9.02	9.15	8.92	9.06	295482
1999-12-09	9.04	9.04	8.77	8.79	244788
1999-12-10	8.83	8.83	8.58	8.71	322182
1999-12-13	8.58	8.88	8.52	8.73	357882
1999-12-14	8.65	8.65	8.54	8.54	213888
1999-12-15	8.56	8.77	8.52	8.71	257988
1999-12-16	8.77	9.04	8.77	9.04	405276
1999-12-17	8.96	9.25	8.90	9.08	364782
1999-12-20	9.00	9.15	8.94	9.08	232788
1999-12-21	9.08	9.15	8.98	9.15	263082
1999-12-22	9.15	9.38	9.15	9.25	466476
1999-12-23	9.31	9.67	9.29	9.40	326982
1999-12-27	9.48	9.50	9.08	9.23	205188
1999-12-28	9.19	9.25	8.75	8.96	265182
1999-12-29	8.98	8.98	8.85	8.90	212088
1999-12-30	8.88	8.92	8.58	8.75	687264
1999-12-31	8.81	8.98	8.65	8.90	228888
2000-01-03	9.02	9.06	8.42	8.67	359682
2000-01-04	8.67	8.73	8.40	8.46	408276
2000-01-05	8.50	8.58	8.40	8.46	383376
2000-01-06	8.46	8.79	8.42	8.75	485076
2000-01-07	8.75	9.08	8.75	9.08	235188
2000-01-10	9.13	9.15	8.85	8.96	153288
2000-01-11	9.00	9.06	8.81	8.88	299682
2000-01-12	8.90	8.96	8.65	8.71	207588
2000-01-13	8.88	9.13	8.71	9.10	267282
2000-01-14	9.08	9.25	9.00	9.02	281082
2000-01-18	8.98	8.98	8.42	8.73	262482
2000-01-19	8.69	8.71	8.50	8.63	143388
2000-01-20	8.67	8.71	8.48	8.58	140088
2000-01-21	8.60	8.60	8.25	8.27	271782
2000-01-24	8.27	8.35	7.98	8.10	317682
2000-01-25	8.08	8.17	7.25	7.63	697764
2000-01-26	7.71	7.79	7.67	7.77	208788
2000-01-27	7.92	7.98	7.63	7.65	292482
2000-01-28	7.71	7.79	7.38	7.40	298182
2000-01-31	7.42	7.54	7.23	7.35	313782
2000-02-01	7.40	7.40	6.85	6.85	593670
2000-02-02	6.92	7.27	6.92	7.08	376482
2000-02-03	7.17	7.27	6.81	6.90	365082
2000-02-04	6.94	6.96	6.60	6.75	325182
2000-02-07	6.67	6.71	6.46	6.46	623064
2000-02-08	6.33	6.56	5.67	6.08	1164840
2000-02-09	6.00	6.00	5.08	5.48	2657868
2000-02-10	5.50	5.75	5.25	5.46	1596216
2000-02-11	5.46	5.58	5.21	5.31	722064
2000-02-14	5.44	5.60	5.40	5.60	779958
2000-02-15	5.69	6.17	5.69	6.17	731664
2000-02-16	6.13	6.56	5.79	6.06	723564
2000-02-17	6.06	6.10	5.83	6.02	302382
2000-02-18	5.96	6.10	5.67	5.69	424476
2000-02-22	5.65	5.85	5.56	5.73	320382
2000-02-23	5.88	5.88	5.75	5.77	417876
2000-02-24	5.75	5.83	5.60	5.63	369582
2000-02-25	5.60	5.67	5.52	5.54	260082
2000-02-28	5.58	5.79	5.44	5.73	510270
2000-02-29	5.71	5.88	5.69	5.69	725064
2000-03-01	5.69	5.83	5.63	5.69	338382
2000-03-02	5.69	5.77	5.60	5.65	313482
2000-03-03	5.63	5.88	5.63	5.88	982746
2000-03-06	5.96	6.04	5.85	5.96	522570
2000-03-07	5.92	5.94	5.67	5.71	524070
2000-03-08	5.71	5.88	5.60	5.60	504870
2000-03-09	5.65	5.81	5.63	5.65	424776
2000-03-10	5.48	5.54	4.98	4.98	955152
2000-03-13	5.00	5.17	4.90	5.00	819558
2000-03-14	5.00	5.13	4.92	4.94	810258
2000-03-15	4.98	5.15	4.90	5.06	878352
2000-03-16	5.10	5.50	5.08	5.25	1211040
2000-03-17	5.13	5.38	5.08	5.10	775458
2000-03-20	5.08	5.35	4.92	5.33	1373928
2000-03-21	5.29	5.31	5.13	5.31	423576
2000-03-22	5.29	5.33	5.21	5.27	192888
2000-03-23	5.25	5.54	5.23	5.38	373182
2000-03-24	5.40	5.44	5.10	5.13	475476
2000-03-27	5.17	5.21	5.08	5.08	252588
2000-03-28	5.13	5.13	5.00	5.00	748758
2000-03-29	5.04	5.13	5.00	5.02	305382
2000-03-30	5.06	5.63	5.06	5.48	627564
2000-03-31	5.50	5.83	5.44	5.73	920352
2000-04-03	5.73	5.96	5.52	5.96	368682
2000-04-04	5.96	5.98	5.48	5.69	328182
2000-04-05	5.63	5.79	5.56	5.69	232188
2000-04-06	5.67	5.73	5.54	5.56	164388
2000-04-07	5.54	5.56	5.46	5.50	298482
2000-04-10	5.54	5.75	5.54	5.67	256488
2000-04-11	5.75	5.75	5.56	5.60	174588
2000-04-12	5.65	5.79	5.50	5.54	657264
2000-04-13	5.58	5.75	5.54	5.71	323382
2000-04-14	5.69	5.69	5.35	5.46	604770
2000-04-17	5.52	5.71	5.46	5.58	641964
2000-04-18	5.56	5.56	5.42	5.54	253488
2000-04-19	5.52	5.52	5.33	5.46	382476
2000-04-20	5.46	5.67	5.42	5.58	227988
2000-04-24	5.54	5.69	5.50	5.63	257088
2000-04-25	5.60	5.60	5.38	5.38	345882
2000-04-26	5.38	5.58	5.33	5.56	238488
2000-04-27	5.44	5.60	5.35	5.60	219888
2000-04-28	5.69	6.13	5.69	5.96	670764
2000-05-01	5.98	6.35	5.96	6.29	510570
2000-05-02	6.21	6.35	6.13	6.33	236688
2000-05-03	6.33	6.33	6.19	6.27	141888
2000-05-04	6.29	6.50	6.29	6.40	260982
2000-05-05	6.38	6.56	6.35	6.54	212388
2000-05-08	6.54	6.54	6.31	6.40	257388
2000-05-09	6.46	6.46	6.21	6.35	372282
2000-05-10	6.33	6.33	6.13	6.31	242688
2000-05-11	6.35	6.40	6.27	6.40	218688
2000-05-12	6.42	6.42	6.04	6.06	278082
2000-05-15	6.06	6.19	5.94	6.19	336282
2000-05-16	6.25	6.29	6.02	6.15	225588
2000-05-17	6.15	6.17	6.04	6.08	107394
2000-05-18	6.06	6.13	6.02	6.08	123594
2000-05-19	6.04	6.06	5.85	5.96	168588
2000-05-22	5.92	5.98	5.83	5.94	131994
2000-05-23	5.94	6.00	5.85	5.88	113094
2000-05-24	5.90	6.15	5.88	6.06	158988
2000-05-25	6.06	6.19	5.83	5.83	227088
2000-05-26	5.85	5.96	5.81	5.90	92994
2000-05-30	5.85	6.04	5.85	5.98	101394
2000-05-31	5.98	6.06	5.88	6.06	241188
2000-06-01	6.04	6.50	6.04	6.33	338082
2000-06-02	6.38	6.50	6.25	6.31	143688
2000-06-05	6.17	6.25	6.10	6.17	118494
2000-06-06	6.13	6.33	6.13	6.15	130194
2000-06-07	6.19	6.31	6.08	6.13	132594
2000-06-08	6.15	6.21	6.02	6.15	201288
2000-06-09	6.15	6.21	6.10	6.19	222288
2000-06-12	6.23	6.33	6.13	6.33	218388
2000-06-13	6.33	6.48	6.25	6.48	238488
2000-06-14	6.48	6.48	6.33	6.40	110994
2000-06-15	6.42	6.83	6.38	6.79	427176
2000-06-16	6.83	6.96	6.48	6.48	612570
2000-06-19	6.40	6.52	6.33	6.52	162288
2000-06-20	6.60	6.60	6.46	6.56	234288
2000-06-21	6.58	6.63	6.52	6.54	138294
2000-06-22	6.54	6.54	6.27	6.29	256488
2000-06-23	6.23	6.31	6.08	6.19	410076
2000-06-26	6.19	6.46	6.15	6.46	170388
2000-06-27	6.46	6.54	6.27	6.33	227088
2000-06-28	6.33	6.50	6.10	6.48	536070
2000-06-29	6.44	6.44	6.33	6.35	152688
2000-06-30	6.38	6.38	6.00	6.00	433476
2000-07-03	5.92	6.33	5.92	6.29	369882
2000-07-05	6.29	6.31	6.15	6.15	233688
2000-07-06	6.17	6.21	6.10	6.10	347082
2000-07-07	6.10	6.27	6.08	6.15	646164
2000-07-10	6.17	6.40	6.17	6.33	197088
2000-07-11	6.33	6.54	6.25	6.29	251988
2000-07-12	6.29	6.46	6.29	6.29	121494
2000-07-13	6.25	6.27	6.00	6.02	180288
2000-07-14	6.04	6.27	6.04	6.08	192288
2000-07-17	6.10	6.15	6.04	6.10	100194
2000-07-18	6.04	6.29	6.04	6.10	234288
2000-07-19	6.08	6.31	6.08	6.17	219288
2000-07-20	6.25	6.25	6.08	6.15	98994
2000-07-21	6.13	6.21	5.98	6.02	237888
2000-07-24	6.02	6.04	5.90	5.90	148488
2000-07-25	5.94	6.29	5.90	6.21	206088
2000-07-26	6.19	6.31	6.08	6.31	163488
2000-07-27	6.25	6.27	6.06	6.06	119094
2000-07-28	6.08	6.17	6.02	6.06	81294
2000-07-31	6.06	6.15	5.88	5.92	179088
2000-08-01	5.90	6.04	5.85	6.02	79794
2000-08-02	6.00	6.00	5.85	5.88	194688
2000-08-03	5.88	6.50	5.88	6.27	476376
2000-08-04	6.29	6.44	6.29	6.38	339882
2000-08-07	6.42	6.46	5.94	5.96	500370
2000-08-08	5.96	6.00	5.85	5.85	137094
2000-08-09	5.83	5.90	5.77	5.85	288582
2000-08-10	6.00	6.21	6.00	6.10	313182
2000-08-11	6.10	6.31	6.10	6.27	209088
2000-08-14	6.27	6.40	6.27	6.29	115194
2000-08-15	6.29	6.33	6.21	6.21	164088
2000-08-16	6.25	6.25	6.00	6.02	115494
2000-08-17	6.04	6.04	6.00	6.02	68694
2000-08-18	6.02	6.04	5.96	5.98	180288
2000-08-21	5.98	6.04	5.94	5.98	70494
2000-08-22	6.00	6.06	5.94	5.96	156288
2000-08-23	5.98	6.00	5.98	5.98	83694
2000-08-24	5.94	6.00	5.94	6.00	118194
2000-08-25	6.00	6.00	5.94	5.98	94494
2000-08-28	5.98	6.04	5.92	5.92	340782
2000-08-29	5.88	5.98	5.88	5.98	117594
2000-08-30	5.92	6.02	5.92	6.00	223788
2000-08-31	5.96	6.02	5.96	5.98	58494
2000-09-01	6.00	6.06	5.92	6.06	157188
2000-09-05	6.10	6.10	5.94	5.98	145188
2000-09-06	6.00	6.23	5.98	6.19	125694
2000-09-07	6.21	6.26	6.08	6.15	181188
2000-09-08	6.13	6.17	5.96	6.02	133494
2000-09-11	6.02	6.04	5.98	5.98	121794
2000-09-12	5.94	5.95	5.81	5.81	277182
2000-09-13	5.88	5.92	5.71	5.73	266682
2000-09-14	5.73	5.85	5.25	5.35	611670
2000-09-15	5.23	5.40	5.23	5.27	477876
2000-09-18	5.31	5.35	5.21	5.33	388176
2000-09-19	5.35	5.48	5.33	5.48	242088
2000-09-20	5.50	5.58	5.44	5.56	239388
2000-09-21	5.52	5.75	5.52	5.69	191988
2000-09-22	5.67	5.79	5.65	5.77	200988
2000-09-25	5.79	5.79	5.58	5.63	191388
2000-09-26	5.63	5.71	5.60	5.71	406776
2000-09-27	5.69	5.85	5.69	5.85	141288
2000-09-28	5.85	6.00	5.85	5.90	460476
2000-09-29	5.85	6.15	5.83	6.13	554370
2000-10-02	6.10	6.13	5.71	5.75	453576
2000-10-03	5.71	5.90	5.71	5.75	229788
2000-10-04	5.81	5.85	5.67	5.71	161988
2000-10-05	5.77	6.00	5.75	5.96	362382
2000-10-06	5.96	6.13	5.96	6.02	177588
2000-10-09	6.06	6.06	5.83	5.85	149088
2000-10-10	5.85	5.85	5.77	5.81	43194
2000-10-11	5.73	6.17	5.73	6.08	314082
2000-10-12	6.06	6.08	5.90	6.00	228288
2000-10-13	5.96	6.15	5.96	6.15	175188
2000-10-16	6.13	6.21	6.06	6.21	141588
2000-10-17	6.17	6.25	6.10	6.17	329082
2000-10-18	6.10	6.15	6.02	6.06	149688
2000-10-19	6.08	6.17	5.98	6.17	142188
2000-10-20	6.10	6.10	5.98	6.00	156288
2000-10-23	6.00	6.00	5.94	5.98	96894
2000-10-24	5.96	6.11	5.92	6.08	318882
2000-10-25	6.06	6.08	5.98	6.02	183888
2000-10-26	6.00	6.08	5.98	6.08	115194
2000-10-27	6.04	6.46	6.02	6.44	375282
2000-10-30	6.38	6.65	6.38	6.63	425376
2000-10-31	6.63	6.65	6.44	6.58	409176
2000-11-01	6.58	6.77	6.58	6.63	356082
2000-11-02	6.63	6.75	6.54	6.67	367482
2000-11-03	6.73	6.79	6.63	6.71	245988
2000-11-06	6.75	6.77	6.69	6.71	69894
2000-11-07	6.65	6.77	6.65	6.75	174888
2000-11-08	6.73	6.85	6.73	6.77	145488
2000-11-09	6.79	6.85	6.67	6.85	346182
2000-11-10	6.85	7.08	6.85	7.08	287382
2000-11-13	7.00	7.00	6.83	6.98	194388
2000-11-14	6.98	7.25	6.98	7.10	401376
2000-11-15	7.15	7.48	7.10	7.33	313182
2000-11-16	7.33	7.33	7.06	7.21	169488
2000-11-17	7.29	7.40	7.19	7.29	101394
2000-11-20	7.33	7.33	7.19	7.23	58794
2000-11-21	7.29	7.31	7.17	7.31	103794
2000-11-22	7.31	7.31	7.08	7.21	125394
2000-11-24	7.21	7.21	7.13	7.13	32094
2000-11-27	7.06	7.31	7.06	7.10	131694
2000-11-28	7.06	7.21	6.88	6.94	189888
2000-11-29	6.98	7.04	6.92	7.02	265182
2000-11-30	6.96	7.15	6.96	7.06	143688
2000-12-01	7.02	7.29	7.02	7.23	216288
2000-12-04	7.23	7.25	7.10	7.23	154788
2000-12-05	7.23	7.25	7.00	7.10	204288
2000-12-06	7.10	7.25	7.08	7.17	415476
2000-12-07	7.17	7.33	7.17	7.31	118794
2000-12-08	7.33	7.85	7.33	7.79	506070
2000-12-11	7.79	7.81	7.73	7.77	444276
2000-12-12	7.69	7.79	7.56	7.56	211188
2000-12-13	7.52	7.67	7.33	7.40	361182
2000-12-14	7.40	7.58	7.31	7.31	164988
2000-12-15	7.19	7.27	6.83	7.04	425376
2000-12-18	7.13	7.13	6.92	7.10	243588
2000-12-19	7.10	7.29	7.10	7.13	169488
2000-12-20	7.06	7.31	7.02	7.19	185388
2000-12-21	7.15	7.46	7.15	7.25	213888
2000-12-22	7.25	7.46	7.21	7.46	148788
2000-12-26	7.42	7.48	7.21	7.38	169188
2000-12-27	7.42	7.85	7.42	7.79	516270
2000-12-28	7.79	7.81	7.60	7.73	318582
2000-12-29	7.77	7.81	7.42	7.42	267282
2001-01-02	7.42	7.44	7.17	7.21	402876
2001-01-03	7.29	7.29	6.92	6.98	514470
2001-01-04	7.04	7.04	6.58	6.60	199188
2001-01-05	6.67	6.75	6.52	6.63	311682
2001-01-08	6.65	7.46	6.65	7.40	557670
2001-01-09	7.42	7.56	7.25	7.33	394176
2001-01-10	7.25	7.60	7.21	7.54	552870
2001-01-11	7.48	7.67	7.38	7.50	1047846
2001-01-12	7.50	7.65	7.44	7.63	217788
2001-01-16	7.56	7.67	7.50	7.56	235188
2001-01-17	7.54	7.79	7.44	7.67	281082
2001-01-18	7.67	7.88	7.44	7.81	494076
2001-01-19	7.77	7.88	7.71	7.85	170688
2001-01-22	7.88	8.15	7.88	8.04	746358
2001-01-23	8.04	8.21	7.96	8.21	331782
2001-01-24	8.15	8.29	8.00	8.13	312882
2001-01-25	8.08	8.21	8.04	8.17	159588
2001-01-26	8.08	8.10	7.88	7.88	226788
2001-01-29	7.92	8.00	7.87	7.90	173388
2001-01-30	7.98	8.29	7.98	8.17	224388
2001-01-31	8.17	8.33	8.12	8.33	278682
2001-02-01	8.29	8.31	8.08	8.31	233688
2001-02-02	8.00	8.00	6.97	7.01	3240738
2001-02-05	7.09	7.40	7.08	7.29	574470
2001-02-06	7.33	7.35	7.08	7.10	329982
2001-02-07	7.10	7.28	7.10	7.23	227688
2001-02-08	7.31	7.36	7.17	7.20	460776
2001-02-09	7.20	7.33	7.15	7.25	505470
2001-02-12	7.28	7.33	7.07	7.15	287082
2001-02-13	7.17	7.33	7.03	7.06	304782
2001-02-14	7.00	7.03	6.95	6.95	245088
2001-02-15	6.95	6.95	6.84	6.88	133494
2001-02-16	6.87	7.21	6.87	7.14	216888
2001-02-20	7.17	7.31	7.09	7.12	259488
2001-02-21	7.10	7.10	6.99	7.01	293082
2001-02-22	7.02	7.04	6.94	7.00	357882
2001-02-23	7.03	7.03	6.84	6.93	242688
2001-02-26	7.00	7.11	6.98	6.99	246888
2001-02-27	6.99	7.17	6.95	7.09	249288
2001-02-28	7.03	7.30	7.03	7.29	348282
2001-03-01	7.27	7.27	7.07	7.10	216888
2001-03-02	7.07	7.33	7.03	7.16	206988
2001-03-05	7.18	7.33	7.18	7.20	94794
2001-03-06	7.24	7.29	7.11	7.26	178788
2001-03-07	7.28	7.58	7.27	7.50	412776
2001-03-08	7.51	7.51	7.35	7.48	249588
2001-03-09	7.47	7.50	7.39	7.43	162288
2001-03-12	7.34	7.53	7.33	7.34	325782
2001-03-13	7.37	7.42	7.20	7.21	473676
2001-03-14	7.25	7.37	7.13	7.23	149088
2001-03-15	7.21	7.21	7.02	7.04	153588
2001-03-16	7.00	7.28	7.00	7.10	278982
2001-03-19	7.07	7.30	7.06	7.26	137694
2001-03-20	7.23	7.50	7.22	7.30	339882
2001-03-21	7.30	7.30	7.11	7.14	119994
2001-03-22	7.18	7.18	6.87	7.13	292182
2001-03-23	7.17	7.17	6.87	7.00	314082
2001-03-26	7.05	7.16	6.85	6.86	419376
2001-03-27	6.89	7.17	6.87	7.16	365082
2001-03-28	7.13	7.18	6.92	6.92	249888
2001-03-29	6.95	7.18	6.73	6.76	289182
2001-03-30	6.78	7.35	6.78	7.24	904152
2001-04-02	7.24	7.90	7.24	7.66	536670
2001-04-03	7.67	7.86	7.67	7.78	512370
2001-04-04	7.78	8.25	7.78	8.23	635664
2001-04-05	8.25	8.30	8.07	8.18	482676
2001-04-06	8.14	8.16	7.87	7.87	276582
2001-04-09	7.82	8.32	7.82	8.17	430176
2001-04-10	8.17	8.28	8.03	8.16	380376
2001-04-11	8.13	8.27	8.06	8.11	503970
2001-04-12	8.03	8.25	8.03	8.17	321882
2001-04-16	8.00	8.24	7.93	8.10	253488
2001-04-17	8.10	8.13	7.90	8.07	241188
2001-04-18	8.00	8.13	7.90	7.93	251088
2001-04-19	7.98	8.00	7.87	7.99	104394
2001-04-20	7.77	8.07	7.77	8.00	260682
2001-04-23	8.02	8.05	7.98	8.02	134094
2001-04-24	8.02	8.06	7.84	7.87	77694
2001-04-25	7.90	8.20	7.87	8.13	194688
2001-04-26	8.05	8.13	8.00	8.08	238188
2001-04-27	8.33	8.42	8.12	8.28	570570
2001-04-30	8.23	8.27	7.93	8.00	662964
2001-05-01	8.00	8.00	7.90	7.97	525570
2001-05-02	7.97	7.99	7.87	7.98	680364
2001-05-03	8.07	8.07	7.94	8.05	616470
2001-05-04	8.05	8.05	7.95	8.03	252288
2001-05-07	8.09	8.12	7.93	7.97	199188
2001-05-08	8.04	8.32	7.98	8.31	471276
2001-05-09	8.23	8.30	8.11	8.26	277482
2001-05-10	8.26	8.31	8.25	8.27	114894
2001-05-11	8.25	8.31	8.20	8.24	241488
2001-05-14	8.30	8.30	8.23	8.29	192288
2001-05-15	8.31	8.33	8.25	8.33	178488
2001-05-16	8.31	8.63	8.31	8.63	304482
2001-05-17	8.58	8.72	8.42	8.60	415476
2001-05-18	8.58	8.73	8.50	8.54	169788
2001-05-21	8.60	8.85	8.60	8.85	467376
2001-05-22	8.85	8.92	8.73	8.73	337782
2001-05-23	8.71	9.00	8.67	8.70	272682
2001-05-24	8.67	8.74	8.55	8.66	547170
2001-05-25	8.58	8.65	8.51	8.57	454176
2001-05-29	8.55	8.64	8.47	8.51	488676
2001-05-30	8.55	8.64	8.43	8.51	422076
2001-05-31	8.57	8.63	8.45	8.48	209688
2001-06-01	8.47	8.52	8.42	8.48	730764
2001-06-04	8.48	8.77	8.48	8.72	998046
2001-06-05	8.80	8.99	8.78	8.95	404976
2001-06-06	8.92	8.98	8.73	8.73	197088
2001-06-07	8.77	8.95	8.60	8.77	162288
2001-06-08	8.80	8.80	8.63	8.69	70194
2001-06-11	8.67	8.70	8.53	8.60	204888
2001-06-12	8.62	8.64	8.48	8.57	138594
2001-06-13	8.48	8.53	8.47	8.47	247488
2001-06-14	8.47	8.49	8.42	8.42	140388
2001-06-15	8.27	8.48	8.27	8.39	251988
2001-06-18	8.48	8.50	8.25	8.25	93294
2001-06-19	8.30	8.33	8.22	8.33	191688
2001-06-20	8.25	8.44	8.25	8.42	161388
2001-06-21	8.37	8.49	8.24	8.25	141888
2001-06-22	8.25	8.33	8.24	8.26	170688
2001-06-25	8.26	8.26	7.97	8.01	232488
2001-06-26	8.01	8.22	7.90	8.03	262482
2001-06-27	8.08	8.27	8.05	8.20	136494
2001-06-28	8.17	8.32	8.17	8.25	298782
2001-06-29	8.25	8.63	8.22	8.48	754458
2001-07-02	8.48	8.51	8.18	8.21	299382
2001-07-03	8.20	8.30	8.11	8.13	183588
2001-07-05	8.17	8.33	8.15	8.27	439776
2001-07-06	8.18	8.30	8.17	8.27	341382
2001-07-09	8.30	8.30	8.02	8.08	183288
2001-07-10	8.08	8.32	8.08	8.17	274482
2001-07-11	8.17	8.30	8.05	8.08	162288
2001-07-12	8.12	8.16	7.95	8.13	117594
2001-07-13	8.13	8.13	7.98	8.06	182688
2001-07-16	8.06	8.30	8.06	8.18	175488
2001-07-17	8.15	8.17	8.05	8.17	271482
2001-07-18	8.17	8.18	8.05	8.12	125994
2001-07-19	8.15	8.30	8.15	8.22	156288
2001-07-20	8.20	8.30	8.20	8.24	130194
2001-07-23	8.24	8.24	8.00	8.07	113994
2001-07-24	8.03	8.08	7.85	7.92	241788
2001-07-25	7.92	8.08	7.92	8.08	171888
2001-07-26	8.08	8.11	7.92	8.11	122094
2001-07-27	8.13	8.20	7.95	7.97	187788
2001-07-30	7.93	8.08	7.88	8.08	189888
2001-07-31	8.08	8.50	8.08	8.46	410976
2001-08-01	8.40	8.65	8.35	8.63	254688
2001-08-02	8.60	8.67	8.58	8.67	176988
2001-08-03	8.60	8.67	8.44	8.57	149088
2001-08-06	8.57	8.57	8.45	8.51	120294
2001-08-07	8.51	8.51	8.40	8.47	621264
2001-08-08	8.43	8.49	8.35	8.37	186588
2001-08-09	8.35	8.52	8.35	8.52	199788
2001-08-10	8.57	8.79	8.53	8.75	211788
2001-08-13	8.82	8.82	8.62	8.73	125394
2001-08-14	8.80	8.90	8.67	8.90	301182
2001-08-15	8.87	8.97	8.85	8.89	254988
2001-08-16	8.90	9.00	8.69	9.00	198288
2001-08-17	8.95	8.98	8.83	8.92	226788
2001-08-20	8.92	9.18	8.92	9.18	339882
2001-08-21	9.18	9.26	9.01	9.02	158388
2001-08-22	9.02	9.02	8.70	9.00	164088
2001-08-23	9.02	9.08	8.87	8.89	123894
2001-08-24	8.89	8.99	8.77	8.97	124794
2001-08-27	8.92	8.97	8.73	8.79	130494
2001-08-28	8.73	8.73	8.54	8.64	215688
2001-08-29	8.64	8.95	8.55	8.93	274782
2001-08-30	8.92	9.02	8.89	8.95	230988
2001-08-31	8.95	9.11	8.94	9.08	192288
2001-09-04	9.03	9.08	9.00	9.01	321582
2001-09-05	8.93	8.94	8.83	8.90	260082
2001-09-06	8.93	8.97	8.85	8.92	170388
2001-09-07	8.88	8.97	8.76	8.90	172188
2001-09-10	8.78	8.99	8.77	8.99	236088
2001-09-17	8.91	8.91	8.55	8.83	409776
2001-09-18	8.82	8.98	8.75	8.95	266382
2001-09-19	8.93	9.48	8.87	9.48	786558
2001-09-20	9.33	9.45	9.23	9.28	855258
2001-09-21	9.13	9.13	8.67	8.75	656664
2001-09-24	8.75	8.91	8.75	8.88	205188
2001-09-25	8.83	9.06	8.83	9.01	341682
2001-09-26	9.03	9.03	8.80	8.83	336282
2001-09-27	8.83	8.87	8.77	8.80	388776
2001-09-28	8.82	9.08	8.53	8.62	392076
2001-10-01	8.50	8.65	8.42	8.57	477876
2001-10-02	8.65	8.85	8.65	8.83	452076
2001-10-03	8.87	8.98	8.74	8.94	421176
2001-10-04	8.98	9.00	8.77	8.90	153288
2001-10-05	8.90	8.90	8.55	8.81	240288
2001-10-08	8.42	8.57	8.15	8.55	581070
2001-10-09	8.52	8.52	8.33	8.39	261882
2001-10-10	8.39	8.48	8.26	8.46	452076
2001-10-11	8.52	8.57	8.46	8.48	375582
2001-10-12	8.43	8.44	8.30	8.44	235788
2001-10-15	8.40	8.40	8.29	8.35	187788
2001-10-16	8.36	8.42	8.32	8.42	427176
2001-10-17	8.45	8.50	8.20	8.34	139494
2001-10-18	8.33	8.45	8.17	8.38	138594
2001-10-19	8.41	8.50	8.32	8.50	147588
2001-10-22	8.50	8.50	8.35	8.45	197088
2001-10-23	8.47	8.50	8.39	8.43	112194
2001-10-24	8.34	8.40	8.28	8.33	61494
2001-10-25	8.30	8.38	8.12	8.33	148488
2001-10-26	8.41	8.95	8.37	8.84	731664
2001-10-29	8.80	8.83	8.60	8.77	421776
2001-10-30	8.70	8.77	8.63	8.67	212988
2001-10-31	8.67	8.83	8.57	8.67	530370
2001-11-01	8.75	8.95	8.70	8.92	243588
2001-11-02	8.95	8.95	8.71	8.77	343782
2001-11-05	8.68	9.00	8.64	8.97	281982
2001-11-06	8.97	9.06	8.83	9.00	236688
2001-11-07	8.97	8.99	8.84	8.88	362682
2001-11-08	8.87	8.93	8.58	8.60	222288
2001-11-09	8.58	8.77	8.58	8.67	154488
2001-11-12	8.67	8.77	8.58	8.73	130494
2001-11-13	8.73	8.74	8.52	8.56	208188
2001-11-14	8.53	8.66	8.53	8.60	264882
2001-11-15	8.60	8.65	8.58	8.62	293682
2001-11-16	8.63	8.74	8.48	8.48	274782
2001-11-19	8.40	8.49	8.38	8.49	407076
2001-11-20	8.47	8.54	8.42	8.50	204588
2001-11-21	8.50	8.73	8.50	8.71	239988
2001-11-23	8.67	8.86	8.67	8.83	113394
2001-11-26	8.83	8.93	8.76	8.79	181188
2001-11-27	8.76	8.85	8.68	8.71	202188
2001-11-28	8.70	8.76	8.67	8.70	270882
2001-11-29	8.70	8.83	8.67	8.83	244188
2001-11-30	8.82	8.86	8.77	8.77	461376
2001-12-03	8.80	8.82	8.63	8.80	209988
2001-12-04	8.85	8.85	8.56	8.85	395376
2001-12-05	8.86	8.93	8.84	8.93	312582
2001-12-06	8.90	8.93	8.77	8.78	216288
2001-12-07	8.83	8.87	8.65	8.73	235488
2001-12-10	8.70	8.75	8.63	8.73	253788
2001-12-11	8.73	8.87	8.57	8.62	392976
2001-12-12	8.62	8.70	8.62	8.67	356982
2001-12-13	8.70	8.70	8.50	8.51	590370
2001-12-14	8.58	8.70	8.50	8.67	248988
2001-12-17	8.58	8.85	8.58	8.77	246588
2001-12-18	8.77	8.86	8.70	8.86	535470
2001-12-19	8.82	8.83	8.65	8.74	170088
2001-12-20	8.70	8.90	8.47	8.52	427476
2001-12-21	8.50	8.68	8.50	8.64	530970
2001-12-24	8.64	8.75	8.64	8.70	60594
2001-12-26	8.65	8.84	8.65	8.84	206988
2001-12-27	8.84	8.90	8.80	8.88	161388
2001-12-28	8.85	9.00	8.82	8.96	301182
2001-12-31	8.88	8.95	8.83	8.88	374982
2002-01-02	8.78	8.84	8.58	8.84	380676
2002-01-03	8.84	8.92	8.70	8.82	306582
2002-01-04	8.78	8.91	8.68	8.76	525870
2002-01-07	8.82	8.82	8.58	8.63	326382
2002-01-08	8.65	8.66	8.51	8.65	243288
2002-01-09	8.68	8.77	8.63	8.67	602670
2002-01-10	8.67	8.83	8.63	8.83	257988
2002-01-11	8.78	9.00	8.68	8.84	313182
2002-01-14	8.77	9.06	8.73	8.83	445176
2002-01-15	8.80	9.13	8.79	9.12	395976
2002-01-16	9.12	9.20	9.02	9.09	282582
2002-01-17	9.03	9.30	9.00	9.30	274782
2002-01-18	9.30	9.33	9.10	9.19	423276
2002-01-22	9.20	9.62	9.20	9.45	1249134
2002-01-23	9.43	9.78	9.42	9.78	1063446
2002-01-24	9.78	9.96	9.76	9.88	911652
2002-01-25	9.87	10.00	9.81	9.85	861252
2002-01-28	9.92	9.93	9.60	9.87	713064
2002-01-29	9.79	9.82	9.60	9.76	479076
2002-01-30	9.75	9.82	9.70	9.76	713064
2002-01-31	9.76	9.95	9.70	9.81	418176
2002-02-01	9.81	9.85	9.74	9.80	428976
2002-02-04	9.80	9.88	9.78	9.80	300282
2002-02-05	9.85	9.87	9.77	9.79	774858
2002-02-06	9.76	9.77	9.50	9.58	563370
2002-02-07	9.58	9.60	9.38	9.38	336882
2002-02-08	9.38	9.52	9.22	9.52	424176
2002-02-11	9.60	9.99	9.60	9.97	496476
2002-02-12	9.97	10.13	9.90	9.97	609270
2002-02-13	9.97	10.23	9.97	10.22	414876
2002-02-14	10.27	10.37	10.22	10.33	553770
2002-02-15	10.34	10.41	10.23	10.29	293082
2002-02-19	10.22	10.23	10.09	10.12	366282
2002-02-20	10.08	10.53	10.08	10.51	453276
2002-02-21	10.47	10.60	10.28	10.34	451176
2002-02-22	10.34	10.45	10.11	10.42	505770
2002-02-25	10.38	10.45	10.33	10.37	339582
2002-02-26	10.37	10.45	10.30	10.34	290982
2002-02-27	10.40	10.45	10.31	10.37	316482
2002-02-28	10.35	10.40	10.25	10.30	323982
2002-03-01	10.30	10.48	10.30	10.41	308682
2002-03-04	10.40	10.43	10.23	10.32	308982
2002-03-05	10.37	10.39	10.13	10.26	290082
2002-03-06	10.26	10.50	10.21	10.36	500970
2002-03-07	10.33	10.35	10.15	10.20	436476
2002-03-08	10.27	10.32	10.15	10.24	349182
2002-03-11	10.22	10.22	9.80	9.83	487776
2002-03-12	9.83	9.88	9.77	9.85	438876
2002-03-13	9.82	9.83	9.35	9.48	833058
2002-03-14	9.49	9.75	9.49	9.71	396576
2002-03-15	9.67	10.08	9.63	10.00	596670
2002-03-18	10.01	10.07	9.89	10.00	335382
2002-03-19	10.00	10.20	10.00	10.10	256188
2002-03-20	10.00	10.00	9.74	9.75	338682
2002-03-21	9.72	9.78	9.63	9.75	335382
2002-03-22	9.78	9.87	9.68	9.69	261282
2002-03-25	9.69	9.69	9.29	9.33	498276
2002-03-26	9.33	9.58	9.32	9.55	590370
2002-03-27	9.62	9.90	9.62	9.80	380676
2002-03-28	9.81	9.98	9.81	9.82	368682
2002-04-01	9.82	9.93	9.55	9.90	212388
2002-04-02	9.92	9.98	9.73	9.77	278382
2002-04-03	9.77	9.83	9.67	9.76	146988
2002-04-04	9.78	9.83	9.68	9.74	267282
2002-04-05	9.75	9.90	9.74	9.90	133194
2002-04-08	9.92	10.19	9.87	10.19	314382
2002-04-09	10.19	10.25	10.09	10.14	239988
2002-04-10	10.15	10.22	10.13	10.17	391476
2002-04-11	10.17	10.21	10.10	10.17	817758
2002-04-12	10.17	10.47	10.17	10.46	368982
2002-04-15	10.46	10.50	10.23	10.35	389976
2002-04-16	10.37	10.43	10.10	10.31	264282
2002-04-17	10.28	10.46	10.22	10.23	254088
2002-04-18	10.18	10.22	9.92	9.94	233988
2002-04-19	10.00	10.10	9.98	10.01	88194
2002-04-22	10.02	10.04	9.77	9.81	190188
2002-04-23	9.81	10.07	9.78	9.98	180588
2002-04-24	9.98	10.05	9.58	9.62	357282
2002-04-25	9.59	9.85	9.59	9.83	265482
2002-04-26	9.78	9.92	9.67	9.68	167388
2002-04-29	9.72	9.75	9.47	9.58	205788
2002-04-30	9.57	9.75	9.35	9.53	534570
2002-05-01	9.53	9.80	9.51	9.80	314082
2002-05-02	9.80	9.88	9.67	9.84	372582
2002-05-03	9.87	9.98	9.70	9.85	211188
2002-05-06	10.50	11.00	10.38	10.53	1673316
2002-05-07	10.67	11.75	10.67	11.51	2173092
2002-05-08	11.68	12.17	11.33	11.45	1616916
2002-05-09	11.38	11.67	11.23	11.52	490176
2002-05-10	11.57	11.64	10.91	10.99	1110540
2002-05-13	10.99	11.42	10.80	11.41	558870
2002-05-14	11.47	11.65	11.45	11.58	463776
2002-05-15	11.58	11.58	11.35	11.42	411576
2002-05-16	11.42	11.47	11.39	11.40	358782
2002-05-17	11.38	11.54	11.25	11.53	425076
2002-05-20	11.50	11.57	11.42	11.48	266082
2002-05-21	11.47	11.63	11.46	11.61	565470
2002-05-22	11.47	11.61	11.43	11.44	554970
2002-05-23	11.49	11.63	11.28	11.60	292482
2002-05-24	11.55	11.64	11.43	11.45	241188
2002-05-28	11.54	11.54	11.27	11.32	252288
2002-05-29	11.32	11.41	11.27	11.34	308382
2002-05-30	11.27	11.49	11.26	11.47	260982
2002-05-31	11.53	11.66	11.43	11.59	367782
2002-06-03	11.59	11.80	11.53	11.60	512370
2002-06-04	11.60	11.65	11.22	11.35	584970
2002-06-05	11.35	11.37	11.22	11.29	919152
2002-06-06	11.30	11.30	10.94	10.95	542070
2002-06-07	10.97	11.23	10.97	11.18	435876
2002-06-10	11.18	11.18	10.97	11.08	455076
2002-06-11	11.08	11.16	11.03	11.03	331182
2002-06-12	11.08	11.17	10.95	11.09	317682
2002-06-13	11.05	11.23	11.02	11.04	265482
2002-06-14	11.02	11.04	10.78	10.97	269382
2002-06-17	11.00	11.37	11.00	11.37	299982
2002-06-18	11.35	11.40	11.27	11.31	399276
2002-06-19	11.28	11.43	11.28	11.37	518970
2002-06-20	11.37	11.73	11.37	11.52	593370
2002-06-21	11.47	11.54	11.07	11.34	565770
2002-06-24	11.34	11.37	10.85	10.89	456276
2002-06-25	10.91	11.07	10.62	10.69	576570
2002-06-26	10.65	10.82	10.43	10.78	497076
2002-06-27	10.78	11.00	10.50	10.60	804558
2002-06-28	10.60	10.94	10.40	10.44	2226786
2002-07-01	10.56	10.86	10.53	10.60	576870
2002-07-02	10.46	10.67	10.37	10.39	747258
2002-07-03	10.44	10.57	10.34	10.40	665364
2002-07-05	10.49	10.85	10.49	10.73	294582
2002-07-08	10.65	10.81	10.61	10.67	478176
2002-07-09	10.67	10.82	10.37	10.37	535470
2002-07-10	10.39	10.45	10.33	10.35	580770
2002-07-11	10.35	10.60	10.34	10.47	676464
2002-07-12	10.47	10.58	9.97	10.00	490776
2002-07-15	9.97	9.97	9.56	9.93	456276
2002-07-16	9.87	10.00	9.70	9.74	318282
2002-07-17	9.83	9.93	9.57	9.61	652464
2002-07-18	9.61	9.87	9.52	9.56	449376
2002-07-19	9.53	9.54	8.81	8.87	1022046
2002-07-22	8.86	9.27	8.86	8.95	697464
2002-07-23	8.96	9.24	8.96	9.11	639264
2002-07-24	9.10	9.24	8.85	9.10	768858
2002-07-25	9.10	9.53	9.07	9.38	863652
2002-07-26	9.40	9.45	9.16	9.16	443976
2002-07-29	9.24	9.74	9.24	9.70	363882
2002-07-30	9.61	9.61	9.31	9.48	548970
2002-07-31	9.41	9.60	9.33	9.34	260682
2002-08-01	9.34	9.83	9.34	9.68	535470
2002-08-02	9.61	10.13	9.56	9.59	669864
2002-08-05	9.63	9.92	9.52	9.62	649164
2002-08-06	9.70	10.25	9.70	10.07	880452
2002-08-07	10.20	10.32	9.96	10.24	374982
2002-08-08	10.24	10.26	10.08	10.21	328482
2002-08-09	10.12	10.27	10.10	10.23	214188
2002-08-12	10.20	10.29	10.05	10.17	181788
2002-08-13	10.15	10.30	9.88	9.89	347982
2002-08-14	9.89	10.25	9.73	10.25	218988
2002-08-15	10.24	10.39	10.19	10.26	326382
2002-08-16	10.23	10.37	10.18	10.24	248088
2002-08-19	10.38	10.63	10.38	10.44	392676
2002-08-20	10.44	10.49	10.31	10.35	196788
2002-08-21	10.36	10.64	10.36	10.64	722064
2002-08-22	10.67	10.80	10.62	10.70	230388
2002-08-23	10.70	10.72	10.62	10.67	303282
2002-08-26	10.67	10.73	10.55	10.68	206388
2002-08-27	10.77	10.85	10.64	10.64	318582
2002-08-28	10.59	10.59	10.31	10.42	352782
2002-08-29	10.40	10.51	10.36	10.51	398076
2002-08-30	10.48	10.55	10.42	10.43	451476
2002-09-03	10.43	10.43	10.11	10.15	305982
2002-09-04	10.15	10.47	10.09	10.38	321882
2002-09-05	10.33	10.43	10.25	10.29	391176
2002-09-06	10.38	10.62	10.31	10.57	278982
2002-09-09	10.57	10.90	10.51	10.80	432876
2002-09-10	10.80	11.08	10.80	10.98	408876
2002-09-11	11.17	11.17	11.00	11.00	196488
2002-09-12	10.94	10.94	10.55	10.55	263982
2002-09-13	10.57	10.79	10.46	10.77	359982
2002-09-16	10.70	10.76	10.50	10.73	196788
2002-09-17	10.74	10.76	10.59	10.60	233988
2002-09-18	10.57	10.63	10.30	10.57	277782
2002-09-19	10.58	10.67	10.50	10.53	314382
2002-09-20	10.54	10.62	10.45	10.62	643764
2002-09-23	10.62	10.63	10.47	10.58	337182
2002-09-24	10.58	10.67	10.50	10.59	482976
2002-09-25	10.59	10.74	10.58	10.73	461976
2002-09-26	10.73	11.05	10.73	11.03	527970
2002-09-27	10.98	11.15	10.83	10.93	596670
2002-09-30	10.93	11.12	10.92	11.05	824358
2002-10-01	11.05	11.25	11.00	11.20	521970
2002-10-02	11.14	11.42	11.12	11.16	766158
2002-10-03	11.20	11.37	11.07	11.10	482976
2002-10-04	11.08	11.12	10.95	11.01	549570
2002-10-07	11.00	11.09	10.98	11.02	525570
2002-10-08	11.05	11.29	11.04	11.16	432876
2002-10-09	11.10	11.17	10.95	11.10	669264
2002-10-10	11.05	11.23	11.03	11.17	735864
2002-10-11	11.32	11.42	11.23	11.33	959652
2002-10-14	11.35	11.65	11.34	11.63	294882
2002-10-15	11.67	11.99	11.56	11.61	2179992
2002-10-16	11.39	11.75	11.39	11.58	539670
2002-10-17	11.67	11.80	11.63	11.79	509970
2002-10-18	11.82	11.88	11.63	11.80	512070
2002-10-21	11.80	12.00	11.66	11.96	516870
2002-10-22	11.80	11.83	11.43	11.56	321582
2002-10-23	11.54	11.78	11.36	11.45	588570
2002-10-24	11.48	11.50	11.32	11.37	292482
2002-10-25	11.36	11.60	11.35	11.51	234888
2002-10-28	11.52	11.52	11.10	11.18	338082
2002-10-29	11.18	11.48	11.11	11.42	306282
2002-10-30	11.50	11.81	11.50	11.64	278982
2002-10-31	11.65	11.73	11.44	11.53	359682
2002-11-01	11.53	11.59	11.25	11.57	293082
2002-11-04	10.63	10.81	9.33	10.12	4295484
2002-11-05	10.12	10.17	9.70	10.17	1826004
2002-11-06	10.30	10.42	10.07	10.32	678264
2002-11-07	10.32	10.49	10.15	10.49	611070
2002-11-08	10.50	10.60	9.85	9.88	1010946
2002-11-11	9.87	9.87	9.39	9.77	1615716
2002-11-12	9.85	10.17	9.84	10.04	553770
2002-11-13	10.18	10.23	9.97	10.07	397776
2002-11-14	10.08	10.42	10.08	10.41	390876
2002-11-15	10.41	10.50	10.30	10.49	535770
2002-11-18	10.50	10.50	10.33	10.47	286182
2002-11-19	10.47	10.57	10.35	10.50	441576
2002-11-20	10.50	10.53	10.39	10.43	292782
2002-11-21	10.44	10.55	10.28	10.44	360882
2002-11-22	10.45	10.78	10.45	10.77	447576
2002-11-25	10.67	10.75	10.48	10.48	547170
2002-11-26	10.46	10.48	10.06	10.13	503370
2002-11-27	10.32	10.32	9.94	10.05	836958
2002-11-29	10.10	10.10	9.98	10.04	155688
2002-12-02	10.04	10.06	9.83	9.91	354282
2002-12-03	9.94	10.05	9.87	9.90	670464
2002-12-04	9.93	10.01	9.80	9.99	776958
2002-12-05	10.00	10.03	9.83	9.93	446376
2002-12-06	9.88	9.99	9.81	9.87	462276
2002-12-09	9.83	9.85	9.72	9.78	456576
2002-12-10	9.95	10.01	9.84	9.98	412776
2002-12-11	10.00	10.07	9.92	9.95	287682
2002-12-12	9.93	10.00	9.82	9.93	198588
2002-12-13	9.94	10.16	9.93	10.11	288282
2002-12-16	10.12	10.18	9.97	10.08	280182
2002-12-17	10.03	10.03	9.88	9.93	334182
2002-12-18	9.91	10.11	9.80	10.07	316482
2002-12-19	10.07	10.20	9.91	10.00	272382
2002-12-20	10.09	10.15	9.97	10.04	944052
2002-12-23	10.05	10.08	9.88	10.07	355782
2002-12-24	10.04	10.07	9.97	9.99	108294
2002-12-26	10.03	10.17	10.03	10.17	299982
2002-12-27	10.17	10.22	10.08	10.08	170088
2002-12-30	10.13	10.20	9.99	10.18	293082
2002-12-31	10.18	10.22	10.05	10.14	351582
2003-01-02	10.20	10.37	10.13	10.18	340782
2003-01-03	10.18	10.32	10.18	10.19	127794
2003-01-06	10.22	10.41	10.22	10.35	240588
2003-01-07	10.34	10.48	10.22	10.23	419676
2003-01-08	10.23	10.43	10.00	10.05	598770
2003-01-09	10.08	10.23	10.05	10.12	241188
2003-01-10	10.12	10.35	10.12	10.29	348282
2003-01-13	10.30	10.34	10.17	10.32	569970
2003-01-14	10.32	10.40	10.00	10.12	536070
2003-01-15	10.12	10.13	9.93	10.03	450876
2003-01-16	10.04	10.44	10.04	10.35	332082
2003-01-17	10.35	10.38	10.17	10.22	212388
2003-01-21	10.23	10.37	10.21	10.25	200688
2003-01-22	10.22	10.22	9.92	9.95	208488
2003-01-23	9.95	9.98	9.74	9.93	1410528
2003-01-24	9.93	9.93	9.73	9.74	202188
2003-01-27	9.68	9.69	9.43	9.45	440676
2003-01-28	9.50	9.60	9.43	9.50	521670
2003-01-29	9.42	9.42	9.20	9.39	686964
2003-01-30	9.42	9.43	9.29	9.36	197688
2003-01-31	9.35	9.83	9.35	9.73	414576
2003-02-03	9.68	9.78	9.48	9.50	308982
2003-02-04	9.50	9.67	9.49	9.57	299382
2003-02-05	9.55	9.68	9.51	9.61	523470
2003-02-06	9.62	9.66	9.54	9.62	259788
2003-02-07	9.56	9.67	9.50	9.52	299982
2003-02-10	9.93	10.45	9.87	10.21	1775010
2003-02-11	10.27	10.49	10.04	10.16	710064
2003-02-12	10.17	10.30	10.07	10.09	393576
2003-02-13	10.10	10.12	9.89	9.91	464976
2003-02-14	9.94	10.14	9.90	10.05	350982
2003-02-18	10.08	10.20	10.05	10.10	478776
2003-02-19	10.12	10.25	10.10	10.17	372582
2003-02-20	10.17	10.20	10.02	10.08	237588
2003-02-21	10.14	10.28	10.13	10.18	347382
2003-02-24	10.08	10.08	9.85	9.85	294582
2003-02-25	9.85	10.03	9.85	9.98	205488
2003-02-26	9.98	10.02	9.89	9.92	121494
2003-02-27	9.93	10.16	9.90	10.00	288882
2003-02-28	10.03	10.13	9.85	9.93	193188
2003-03-03	9.98	10.00	9.86	9.87	161688
2003-03-04	9.87	9.87	9.60	9.64	263382
2003-03-05	9.60	9.71	9.55	9.62	206388
2003-03-06	9.59	9.62	9.42	9.50	231888
2003-03-07	9.48	9.63	9.41	9.61	233988
2003-03-10	9.57	9.59	9.44	9.44	168888
2003-03-11	9.48	9.63	9.48	9.49	138594
2003-03-12	9.46	9.54	9.38	9.44	323982
2003-03-13	9.53	9.60	9.49	9.55	326982
2003-03-14	9.59	9.62	9.52	9.58	379782
2003-03-17	9.55	9.95	9.55	9.76	598170
2003-03-18	9.78	9.78	9.60	9.78	379782
2003-03-19	9.83	9.92	9.72	9.87	281982
2003-03-20	9.83	9.93	9.80	9.84	251088
2003-03-21	9.92	10.10	9.85	10.06	264282
2003-03-24	10.02	10.02	9.78	9.87	193788
2003-03-25	9.83	9.85	9.74	9.81	228588
2003-03-26	9.80	9.88	9.74	9.80	258588
2003-03-27	9.76	9.94	9.68	9.84	160188
2003-03-28	9.82	9.87	9.72	9.86	153888
2003-03-31	9.83	10.29	9.72	10.12	410676
2003-04-01	10.15	10.25	10.03	10.09	289782
2003-04-02	10.16	10.38	10.16	10.33	298782
2003-04-03	10.37	10.37	10.11	10.14	236988
2003-04-04	10.17	10.32	10.17	10.21	182088
2003-04-07	10.29	10.49	10.19	10.20	319182
2003-04-08	10.20	10.20	10.05	10.17	363282
2003-04-09	10.17	10.30	10.08	10.13	340782
2003-04-10	10.14	10.17	9.95	10.02	320982
2003-04-11	10.08	10.17	9.99	10.03	305982
2003-04-14	9.98	10.17	9.98	10.13	259188
2003-04-15	10.13	10.19	10.07	10.07	257388
2003-04-16	10.11	10.17	9.99	10.05	264282
2003-04-17	10.10	10.22	10.05	10.13	342582
2003-04-21	10.20	10.24	10.13	10.16	257988
2003-04-22	10.16	10.36	10.12	10.32	375882
2003-04-23	10.33	10.35	10.23	10.32	386676
2003-04-24	10.30	10.37	10.26	10.32	197088
2003-04-25	10.36	10.38	10.25	10.33	144288
2003-04-28	10.37	10.58	10.35	10.46	401976
2003-04-29	10.50	10.62	10.45	10.50	252888
2003-04-30	10.53	10.62	10.45	10.49	523770
2003-05-01	10.52	10.52	10.41	10.48	312282
2003-05-02	10.50	10.59	10.44	10.50	265482
2003-05-05	10.78	10.97	10.63	10.83	860652
2003-05-06	10.83	10.87	10.44	10.61	596370
2003-05-07	10.42	10.58	10.23	10.51	744858
2003-05-08	10.32	10.57	10.32	10.52	688464
2003-05-09	10.57	10.58	10.43	10.58	291882
2003-05-12	10.58	10.61	10.47	10.50	370182
2003-05-13	10.54	10.58	10.47	10.51	336582
2003-05-14	10.50	10.52	10.44	10.48	422376
2003-05-15	10.50	10.64	10.49	10.53	506670
2003-05-16	10.53	10.59	10.43	10.58	409176
2003-05-19	10.55	10.63	10.50	10.59	303282
2003-05-20	10.53	10.61	10.42	10.51	571470
2003-05-21	10.51	10.57	10.40	10.50	449976
2003-05-22	10.55	10.61	10.48	10.48	285882
2003-05-23	10.50	10.53	10.47	10.50	332082
2003-05-27	10.54	10.76	10.52	10.63	500970
2003-05-28	10.70	10.72	10.62	10.63	303582
2003-05-29	10.68	10.68	10.57	10.59	225588
2003-05-30	10.62	10.65	10.55	10.60	322782
2003-06-02	10.72	10.80	10.61	10.66	680364
2003-06-03	10.66	10.84	10.65	10.73	1070046
2003-06-04	10.73	10.76	10.67	10.67	541470
2003-06-05	10.68	10.72	10.64	10.71	533370
2003-06-06	10.74	10.76	10.52	10.57	691464
2003-06-09	10.62	10.75	10.62	10.69	459276
2003-06-10	10.80	10.81	10.63	10.70	307182
2003-06-11	10.73	10.73	10.65	10.71	246288
2003-06-12	10.71	10.82	10.68	10.81	211788
2003-06-13	10.83	10.91	10.76	10.82	301782
2003-06-16	10.79	11.07	10.79	11.07	364782
2003-06-17	11.08	11.15	10.95	10.98	224988
2003-06-18	10.99	11.00	10.91	10.96	385176
2003-06-19	10.96	10.97	10.75	10.75	251388
2003-06-20	10.77	10.93	10.77	10.84	264282
2003-06-23	10.84	10.85	10.74	10.82	435276
2003-06-24	11.00	11.07	10.90	10.95	319482
2003-06-25	10.98	11.00	10.88	10.91	329682
2003-06-26	10.93	10.96	10.84	10.91	349182
2003-06-27	10.93	10.95	10.82	10.87	284982
2003-06-30	10.97	11.00	10.88	10.91	415476
2003-07-01	10.96	11.22	10.88	11.10	425676
2003-07-02	11.15	11.29	11.11	11.18	435876
2003-07-03	11.22	11.28	11.17	11.21	164088
2003-07-07	11.30	11.33	11.21	11.30	305682
2003-07-08	11.27	11.27	11.05	11.05	419376
2003-07-09	11.09	11.19	11.04	11.15	442476
2003-07-10	11.17	11.22	11.08	11.19	309582
2003-07-11	11.19	11.26	11.14	11.18	401676
2003-07-14	11.21	11.21	11.01	11.09	324882
2003-07-15	11.09	11.33	11.07	11.31	512670
2003-07-16	11.31	11.31	11.16	11.25	286182
2003-07-17	11.23	11.23	11.08	11.14	290982
2003-07-18	11.17	11.20	11.03	11.17	309582
2003-07-21	11.17	11.17	10.90	10.95	286182
2003-07-22	10.97	10.99	10.79	10.93	304482
2003-07-23	10.85	10.85	10.71	10.78	680064
2003-07-24	10.83	11.00	10.78	10.91	349482
2003-07-25	10.96	11.02	10.79	10.94	276582
2003-07-28	10.94	10.98	10.75	10.86	394176
2003-07-29	10.83	10.90	10.76	10.79	278682
2003-07-30	10.75	10.98	10.75	10.95	437676
2003-07-31	10.97	10.97	10.76	10.80	244788
2003-08-01	10.80	10.90	10.76	10.80	211788
2003-08-04	11.25	11.55	10.98	11.51	1008546
2003-08-05	11.33	11.33	10.89	10.90	3190338
2003-08-06	10.88	11.41	10.88	11.33	2778462
2003-08-07	11.33	11.48	10.98	11.12	1851804
2003-08-08	11.18	11.23	11.05	11.17	389376
2003-08-11	11.18	11.19	11.00	11.11	404376
2003-08-12	11.04	11.12	11.01	11.11	350082
2003-08-13	11.10	11.10	10.93	10.96	333882
2003-08-14	10.92	10.96	10.78	10.92	546570
2003-08-15	10.90	10.96	10.88	10.89	136494
2003-08-18	10.86	11.08	10.86	11.02	467076
2003-08-19	10.99	11.00	10.90	10.95	216888
2003-08-20	10.90	11.00	10.89	10.93	279882
2003-08-21	10.94	10.98	10.89	10.92	328482
2003-08-22	10.92	10.93	10.75	10.75	234288
2003-08-25	10.73	10.75	10.59	10.66	661764
2003-08-26	10.62	10.62	10.54	10.62	508170
2003-08-27	10.60	10.67	10.59	10.63	434676
2003-08-28	10.64	10.66	10.53	10.63	399876
2003-08-29	10.63	10.68	10.63	10.65	283182
2003-09-02	10.65	10.83	10.65	10.75	752658
2003-09-03	10.82	10.88	10.76	10.82	290382
2003-09-04	10.87	10.94	10.67	10.84	527070
2003-09-05	10.85	10.87	10.70	10.75	392076
2003-09-08	10.88	10.93	10.63	10.74	463176
2003-09-09	10.70	10.70	10.56	10.56	443976
2003-09-10	10.56	10.87	10.56	10.75	753558
2003-09-11	10.73	10.79	10.54	10.65	786858
2003-09-12	10.65	10.69	10.50	10.67	404676
2003-09-15	10.70	10.73	10.60	10.65	240888
2003-09-16	11.27	11.30	10.93	11.29	1320834
2003-09-17	11.30	11.50	11.30	11.50	1084746
2003-09-18	11.45	11.69	11.44	11.50	672864
2003-09-19	11.53	11.56	11.50	11.53	380376
2003-09-22	11.53	11.53	11.43	11.47	628764
2003-09-23	11.60	11.77	11.55	11.63	597270
2003-09-24	11.68	11.70	11.50	11.51	299382
2003-09-25	11.52	11.60	11.49	11.51	344682
2003-09-26	11.51	11.56	11.42	11.42	638064
2003-09-29	11.45	11.71	11.45	11.68	522270
2003-09-30	11.72	11.77	11.56	11.66	584370
2003-10-01	11.66	11.86	11.51	11.82	691764
2003-10-02	11.83	11.87	11.71	11.77	332082
2003-10-03	11.80	11.83	11.67	11.73	476676
2003-10-06	11.80	11.82	11.70	11.76	359982
2003-10-07	11.79	11.91	11.78	11.87	671964
2003-10-08	11.91	11.91	11.80	11.80	351882
2003-10-09	11.85	11.92	11.64	11.75	320382
2003-10-10	11.80	11.80	11.63	11.71	333882
2003-10-13	11.73	11.81	11.69	11.74	182988
2003-10-14	11.77	11.80	11.70	11.78	230088
2003-10-15	11.83	11.83	11.72	11.79	140088
2003-10-16	11.80	11.85	11.73	11.80	372582
2003-10-17	11.82	11.82	11.67	11.70	284082
2003-10-20	11.73	11.75	11.65	11.73	197088
2003-10-21	11.71	11.77	11.62	11.75	438576
2003-10-22	11.76	11.79	11.61	11.65	167088
2003-10-23	11.67	11.72	11.54	11.57	279282
2003-10-24	11.56	11.58	11.46	11.57	284682
2003-10-27	11.55	11.73	11.55	11.66	223188
2003-10-28	11.66	11.67	11.48	11.63	247488
2003-10-29	11.68	11.72	11.60	11.69	197688
2003-10-30	11.70	11.72	11.56	11.70	698364
2003-10-31	11.93	12.57	11.93	12.42	1170540
2003-11-03	12.88	12.97	12.62	12.85	1138440
2003-11-04	12.88	12.99	12.74	12.93	513570
2003-11-05	12.83	12.83	12.67	12.82	468576
2003-11-06	12.82	12.96	12.75	12.93	378882
2003-11-07	12.96	12.96	12.82	12.94	404976
2003-11-10	12.98	13.10	12.96	13.10	572370
2003-11-11	13.10	13.10	12.98	13.05	361182
2003-11-12	13.05	13.25	13.02	13.23	534570
2003-11-13	13.27	13.35	13.25	13.30	560370
2003-11-14	13.30	13.36	13.23	13.30	320982
2003-11-17	13.32	13.32	13.11	13.29	441876
2003-11-18	13.30	13.50	13.30	13.44	393876
2003-11-19	13.44	13.44	13.31	13.37	281982
2003-11-20	13.34	13.35	13.17	13.17	403476
2003-11-21	13.18	13.26	13.11	13.17	236988
2003-11-24	13.13	13.27	12.98	13.11	533370
2003-11-25	13.11	13.46	13.08	13.43	380976
2003-11-26	13.48	13.54	13.40	13.43	327882
2003-11-28	13.41	13.57	13.41	13.50	134094
2003-12-01	13.50	13.78	13.50	13.68	422076
2003-12-02	13.72	13.77	13.65	13.72	367782
2003-12-03	13.72	13.78	13.58	13.64	387276
2003-12-04	13.67	13.83	13.67	13.82	269682
2003-12-05	13.77	13.77	13.39	13.39	352782
2003-12-08	13.43	13.51	13.32	13.34	326082
2003-12-09	13.35	13.44	13.23	13.30	422376
2003-12-10	13.32	13.34	13.20	13.23	201288
2003-12-11	13.18	13.23	13.08	13.14	511170
2003-12-12	13.11	13.30	12.80	13.25	691764
2003-12-15	13.26	13.42	13.24	13.24	289182
2003-12-16	13.26	13.53	13.25	13.48	313482
2003-12-17	13.52	13.57	13.37	13.54	262782
2003-12-18	13.57	13.64	13.43	13.62	317382
2003-12-19	13.25	13.25	12.72	13.05	1843104
2003-12-22	13.02	13.15	13.01	13.09	746958
2003-12-23	13.12	13.17	13.00	13.07	232188
2003-12-24	13.05	13.21	13.05	13.15	78294
2003-12-26	13.17	13.17	13.03	13.10	89394
2003-12-29	13.12	13.30	13.08	13.23	275382
2003-12-30	13.24	13.33	13.15	13.31	356982
2003-12-31	13.33	13.43	13.20	13.20	208188
2004-01-02	13.15	13.33	13.10	13.17	295482
2004-01-05	13.19	13.32	13.17	13.32	308082
2004-01-06	13.30	13.31	13.15	13.26	241488
2004-01-07	13.24	13.30	13.18	13.29	280182
2004-01-08	13.30	13.32	13.13	13.30	197388
2004-01-09	13.28	13.38	13.13	13.16	326982
2004-01-12	13.20	13.23	13.13	13.15	159588
2004-01-13	13.17	13.17	13.10	13.13	133494
2004-01-14	13.14	13.16	13.05	13.08	596670
2004-01-15	13.08	13.19	13.08	13.09	428076
2004-01-16	13.12	13.13	13.07	13.09	184188
2004-01-20	13.14	13.17	13.06	13.14	340482
2004-01-21	13.14	13.15	13.05	13.07	287982
2004-01-22	13.06	13.13	13.05	13.08	176988
2004-01-23	13.08	13.12	12.89	12.89	270882
2004-01-26	12.81	13.13	12.81	13.13	804858
2004-01-27	13.12	13.21	13.09	13.20	180288
2004-01-28	13.15	13.37	13.13	13.18	475476
2004-01-29	13.21	13.31	13.07	13.31	334482
2004-01-30	13.32	13.40	13.19	13.28	163788
2004-02-02	13.29	13.40	13.13	13.39	389976
2004-02-03	13.45	13.69	13.43	13.62	626964
2004-02-04	13.60	13.73	13.48	13.68	581070
2004-02-05	13.72	13.72	13.60	13.63	431676
2004-02-06	13.60	13.62	13.54	13.56	476376
2004-02-09	13.56	13.58	13.30	13.44	852258
2004-02-10	13.44	13.54	13.30	13.53	654864
2004-02-11	13.50	13.65	13.46	13.65	372882
2004-02-12	13.61	13.66	13.53	13.65	213888
2004-02-13	13.66	13.66	13.51	13.59	212688
2004-02-17	13.60	13.67	13.56	13.60	275082
2004-02-18	13.62	13.64	13.51	13.53	281982
2004-02-19	13.55	13.59	13.50	13.55	253488
2004-02-20	13.57	13.70	13.56	13.64	675564
2004-02-23	13.63	13.78	13.55	13.78	352182
2004-02-24	13.75	13.75	13.57	13.64	292482
2004-02-25	13.64	13.77	13.59	13.72	266982
2004-02-26	13.75	13.92	13.67	13.88	405576
2004-02-27	13.91	14.07	13.87	13.89	203688
2004-03-01	13.93	14.07	13.81	14.06	524070
2004-03-02	13.99	14.19	13.98	14.19	466176
2004-03-03	14.13	14.13	13.79	13.83	535770
2004-03-04	13.84	14.10	13.84	14.08	346782
2004-03-05	14.12	14.31	14.12	14.30	319482
2004-03-08	14.33	14.40	14.27	14.40	643164
2004-03-09	14.41	14.41	14.28	14.37	258588
2004-03-10	14.37	14.46	14.27	14.38	547470
2004-03-11	14.37	14.44	14.18	14.21	267582
2004-03-12	14.23	14.34	14.13	14.33	227388
2004-03-15	14.33	14.33	13.95	13.98	286182
2004-03-16	13.97	14.07	13.85	13.90	467076
2004-03-17	13.92	14.00	13.79	13.85	661164
2004-03-18	13.80	13.86	13.75	13.78	491676
2004-03-19	13.80	13.86	13.74	13.79	233688
2004-03-22	13.72	13.72	13.53	13.53	365982
2004-03-23	13.58	13.92	13.58	13.82	535170
2004-03-24	13.77	13.88	13.70	13.71	356982
2004-03-25	13.75	14.25	13.75	14.15	365982
2004-03-26	14.16	14.17	13.97	14.02	234588
2004-03-29	14.10	14.18	14.05	14.18	195288
2004-03-30	14.18	14.25	14.06	14.08	398976
2004-03-31	14.12	14.44	14.10	14.44	387276
2004-04-01	14.47	14.69	14.44	14.62	497976
2004-04-02	14.70	14.85	14.61	14.64	374082
2004-04-05	14.69	14.78	14.62	14.70	349482
2004-04-06	14.65	14.75	14.54	14.60	349482
2004-04-07	14.63	14.72	14.58	14.66	284382
2004-04-08	14.65	14.69	14.44	14.49	151188
2004-04-12	14.52	14.57	14.36	14.43	301782
2004-04-13	14.46	14.46	14.15	14.18	287082
2004-04-14	14.07	14.25	14.07	14.17	298182
2004-04-15	14.19	14.50	14.19	14.43	320382
2004-04-16	14.38	14.51	14.36	14.42	480576
2004-04-19	14.50	14.58	14.43	14.50	292182
2004-04-20	14.48	14.53	14.27	14.33	782958
2004-04-21	14.28	14.62	14.27	14.50	242388
2004-04-22	14.47	14.75	14.47	14.75	295182
2004-04-23	14.75	14.82	14.63	14.72	279282
2004-04-26	14.80	14.94	14.72	14.74	324282
2004-04-27	14.80	14.93	14.74	14.81	581970
2004-04-28	14.82	14.88	14.67	14.88	554070
2004-04-29	14.83	15.05	14.83	14.98	875652
2004-04-30	15.00	15.13	14.93	14.98	506370
2004-05-03	14.97	15.00	14.86	14.90	409476
2004-05-04	14.87	15.22	14.87	15.13	399876
2004-05-05	15.22	15.22	14.96	15.04	276882
2004-05-06	15.41	15.73	15.37	15.44	1559922
2004-05-07	15.38	15.44	15.19	15.22	548070
2004-05-10	15.20	15.24	14.93	14.93	460476
2004-05-11	14.93	15.18	14.76	14.87	1643916
2004-05-12	14.85	15.00	14.79	14.89	486876
2004-05-13	14.82	14.97	14.81	14.88	747558
2004-05-14	14.89	14.95	14.80	14.87	860352
2004-05-17	14.87	14.89	14.66	14.74	632064
2004-05-18	14.75	14.78	14.58	14.63	376182
2004-05-19	14.64	14.77	14.55	14.56	451176
2004-05-20	14.56	14.62	14.52	14.57	223488
2004-05-21	14.59	14.62	14.50	14.57	1035246
2004-05-24	14.70	15.00	14.68	14.87	679464
2004-05-25	14.95	15.00	14.78	15.00	544470
2004-05-26	15.00	15.02	14.91	15.00	476676
2004-05-27	14.97	15.07	14.93	15.01	293382
2004-05-28	15.07	15.15	15.00	15.13	392976
2004-06-01	15.15	15.26	15.10	15.19	506370
2004-06-02	15.19	15.38	15.19	15.30	507270
2004-06-03	15.33	15.33	14.88	14.88	406776
2004-06-04	14.91	15.02	14.75	14.79	444276
2004-06-07	14.88	15.08	14.88	15.07	690564
2004-06-08	15.00	15.00	14.70	14.77	906252
2004-06-09	14.77	14.90	14.73	14.87	390876
2004-06-10	14.83	14.90	14.67	14.74	285282
2004-06-14	14.74	14.83	14.67	14.67	323382
2004-06-15	14.75	14.91	14.73	14.82	256788
2004-06-16	14.83	14.96	14.80	14.92	1025646
2004-06-17	14.92	14.92	14.80	14.82	414276
2004-06-18	14.78	14.95	14.78	14.85	407076
2004-06-21	14.84	14.97	14.84	14.93	320682
2004-06-22	15.00	15.16	14.97	15.09	360282
2004-06-23	15.12	15.12	15.03	15.07	582570
2004-06-24	15.09	15.10	15.01	15.07	495276
2004-06-25	15.12	15.25	15.03	15.25	595770
2004-06-28	15.27	15.28	15.11	15.13	317082
2004-06-29	15.14	15.30	15.11	15.29	334782
2004-06-30	15.32	15.32	15.12	15.26	358782
2004-07-01	15.25	15.25	14.83	14.84	641364
2004-07-02	14.88	15.17	14.88	15.14	323982
2004-07-06	15.17	15.23	15.13	15.20	599970
2004-07-07	15.20	15.31	15.18	15.29	293082
2004-07-08	15.27	15.29	15.18	15.22	281682
2004-07-09	15.22	15.27	15.19	15.25	282282
2004-07-12	15.32	15.45	15.25	15.41	559770
2004-07-13	15.46	15.78	15.38	15.75	769758
2004-07-14	15.75	15.98	15.68	15.83	918852
2004-07-15	15.83	15.89	15.69	15.70	418476
2004-07-16	15.75	15.84	15.61	15.77	500070
2004-07-19	15.77	15.90	15.72	15.82	386976
2004-07-20	15.85	15.91	15.77	15.90	575670
2004-07-21	15.90	15.90	15.44	15.44	1359828
2004-07-22	15.43	15.44	15.16	15.32	671064
2004-07-23	15.28	15.31	14.87	14.94	680964
2004-07-26	14.94	15.00	14.63	14.77	1238934
2004-07-27	14.72	15.03	14.70	15.03	485676
2004-07-28	15.02	15.02	14.73	14.89	505770
2004-07-29	14.88	15.07	14.74	15.01	454776
2004-07-30	14.98	14.98	14.55	14.73	603570
2004-08-02	14.67	14.80	14.67	14.76	655464
2004-08-03	14.80	14.81	14.65	14.75	476676
2004-08-04	14.73	14.77	14.59	14.75	377682
2004-08-05	14.71	14.71	14.32	14.32	498276
2004-08-06	14.35	14.43	13.97	14.19	788958
2004-08-09	14.25	14.32	14.08	14.24	633264
2004-08-10	14.24	14.96	14.22	14.88	1120440
2004-08-11	14.83	15.43	14.77	15.37	1122540
2004-08-12	15.35	15.49	15.22	15.30	1115340
2004-08-13	15.28	15.29	14.97	15.02	851658
2004-08-16	14.97	14.98	14.68	14.83	1085946
2004-08-17	14.77	14.82	14.45	14.52	819858
2004-08-18	14.50	14.83	14.33	14.72	953052
2004-08-19	14.73	14.79	14.59	14.70	589170
2004-08-20	14.69	14.72	14.64	14.70	320382
2004-08-23	14.64	14.73	14.57	14.57	289482
2004-08-24	14.59	14.72	14.59	14.62	295482
2004-08-25	14.65	14.83	14.64	14.77	412476
2004-08-26	14.80	14.86	14.76	14.83	552870
2004-08-27	14.82	14.92	14.73	14.91	294882
2004-08-30	14.91	14.96	14.83	14.84	267282
2004-08-31	14.84	15.00	14.84	14.99	344982
2004-09-01	14.99	15.17	14.99	15.16	354582
2004-09-02	15.13	15.41	15.13	15.29	416400
2004-09-03	15.29	15.40	15.20	15.32	357400
2004-09-07	15.35	15.53	15.35	15.53	410400
2004-09-08	15.58	15.64	15.33	15.38	272400
2004-09-09	15.38	15.49	15.32	15.36	288600
2004-09-10	15.36	15.39	15.14	15.20	410400
2004-09-13	15.23	15.50	15.23	15.40	429800
2004-09-14	15.40	15.56	15.29	15.56	385400
2004-09-15	15.56	15.56	15.28	15.31	378600
2004-09-16	15.33	15.41	15.27	15.31	134000
2004-09-17	15.34	15.42	15.18	15.21	361800
2004-09-20	15.15	15.15	14.58	14.64	496000
2004-09-21	14.64	14.83	14.39	14.58	672800
2004-09-22	14.59	14.63	14.15	14.31	681800
2004-09-23	14.35	14.38	14.03	14.10	710000
2004-09-24	14.18	14.26	14.15	14.20	911800
2004-09-27	14.15	14.15	13.75	13.79	698000
2004-09-28	13.73	14.03	13.73	13.94	558200
2004-09-29	13.96	14.00	13.83	13.88	426800
2004-09-30	13.78	14.11	13.78	14.03	633600
2004-10-01	14.00	14.03	13.85	13.88	619400
2004-10-04	13.84	13.87	13.70	13.78	963600
2004-10-05	13.78	14.07	13.78	14.03	540600
2004-10-06	14.00	14.13	13.97	14.13	405200
2004-10-07	14.08	14.10	13.97	14.03	415600
2004-10-08	14.05	14.10	13.68	13.75	595000
2004-10-11	13.73	13.81	13.68	13.73	327800
2004-10-12	13.72	13.95	13.56	13.88	701200
2004-10-13	13.98	13.98	13.76	13.83	538400
2004-10-14	13.83	13.98	13.80	13.90	476600
2004-10-15	13.93	14.13	13.76	13.83	357400
2004-10-18	13.78	13.96	13.71	13.93	375200
2004-10-19	13.95	14.06	13.65	13.70	268800
2004-10-20	13.69	13.98	13.65	13.81	311400
2004-10-21	13.75	13.95	13.69	13.86	240200
2004-10-22	13.85	13.90	13.70	13.75	178000
2004-10-25	13.70	13.75	13.59	13.69	299000
2004-10-26	13.66	13.71	13.43	13.58	619000
2004-10-27	13.60	13.76	13.59	13.76	369400
2004-10-28	13.70	13.85	13.63	13.79	352400
2004-10-29	13.75	13.87	13.57	13.61	428600
2004-11-01	13.61	13.68	13.43	13.63	417600
2004-11-02	13.70	13.73	13.52	13.60	399800
2004-11-03	13.77	13.80	13.48	13.69	506400
2004-11-04	13.63	14.00	13.58	14.00	746800
2004-11-05	14.06	14.25	14.00	14.25	525000
2004-11-08	14.23	14.24	14.09	14.20	544800
2004-11-09	14.40	15.48	13.98	15.36	2375800
2004-11-10	15.48	15.82	15.36	15.50	1411800
2004-11-11	15.51	15.53	15.33	15.49	701200
2004-11-12	15.45	15.51	15.15	15.22	1105600
2004-11-15	15.00	15.39	14.97	15.18	735400
2004-11-16	15.07	15.19	15.00	15.16	702200
2004-11-17	15.14	15.30	15.07	15.21	627800
2004-11-18	15.15	15.23	15.09	15.16	656600
2004-11-19	15.16	15.27	14.98	15.19	673200
2004-11-22	15.08	15.33	15.08	15.25	695800
2004-11-23	15.31	15.38	15.18	15.31	644600
2004-11-24	15.31	15.44	15.29	15.44	329200
2004-11-26	15.42	15.57	15.42	15.54	259000
2004-11-29	15.47	15.50	15.32	15.43	694000
2004-11-30	15.43	15.61	15.35	15.61	937800
2004-12-01	15.57	15.85	15.57	15.70	767200
2004-12-02	15.65	16.10	15.62	16.10	771800
2004-12-03	16.13	16.13	15.73	15.83	661800
2004-12-06	15.73	15.88	15.50	15.76	484000
2004-12-07	15.83	15.87	15.60	15.67	473800
2004-12-08	15.62	15.65	15.40	15.53	763600
2004-12-09	15.58	16.12	15.58	16.08	653400
2004-12-10	16.10	16.10	15.82	16.03	677200
2004-12-13	16.12	16.13	15.87	16.04	239000
2004-12-14	16.06	16.22	16.03	16.18	532800
2004-12-15	16.13	16.20	15.95	16.20	366800
2004-12-16	16.13	16.43	16.11	16.38	562000
2004-12-17	16.38	16.51	16.33	16.51	683400
2004-12-20	16.63	16.64	16.33	16.45	532400
2004-12-21	16.50	16.52	16.42	16.43	714000
2004-12-22	16.35	16.56	16.35	16.43	430000
2004-12-23	16.40	16.44	16.36	16.39	244600
2004-12-27	16.49	16.58	16.38	16.56	332000
2004-12-28	16.61	16.64	16.55	16.64	255000
2004-12-29	16.56	16.64	16.37	16.51	210000
2004-12-30	16.49	16.80	16.46	16.73	229600
2004-12-31	16.73	16.83	16.65	16.81	287400
2005-01-03	16.78	16.81	16.47	16.56	681000
2005-01-04	16.63	16.66	16.33	16.35	286000
2005-01-05	16.30	16.50	16.25	16.41	815600
2005-01-06	16.40	16.61	16.37	16.58	468200
2005-01-07	16.59	16.72	16.42	16.59	265400
2005-01-10	16.59	16.76	16.54	16.60	436600
2005-01-11	16.58	16.60	16.40	16.52	445600
2005-01-12	16.43	16.52	16.31	16.47	345200
2005-01-13	16.36	16.43	16.06	16.15	1220400
2005-01-14	16.49	16.62	16.09	16.21	400200
2005-01-18	16.21	16.37	16.09	16.31	517600
2005-01-19	16.25	16.44	16.25	16.35	219000
2005-01-20	16.35	16.46	16.29	16.31	299000
2005-01-21	16.38	16.40	16.26	16.32	385400
2005-01-24	16.30	16.39	16.17	16.20	333600
2005-01-25	16.19	16.42	16.18	16.24	574200
2005-01-26	16.20	16.28	16.10	16.15	492600
2005-01-27	16.10	16.40	16.10	16.30	309400
2005-01-28	16.44	17.23	16.35	17.06	1257400
2005-01-31	17.18	17.22	16.85	17.22	1069200
2005-02-01	17.22	17.35	16.98	17.20	637000
2005-02-02	17.18	17.55	17.09	17.55	740400
2005-02-03	17.52	17.67	17.50	17.60	872000
2005-02-04	17.60	17.85	17.52	17.85	834200
2005-02-07	17.85	18.04	17.79	18.00	915200
2005-02-08	18.00	18.37	17.41	18.26	1409400
2005-02-09	18.25	18.44	17.88	18.07	1125600
2005-02-10	18.13	18.32	18.13	18.19	672200
2005-02-11	18.20	18.25	17.97	18.15	388000
2005-02-14	18.15	18.23	17.91	18.04	1136800
2005-02-15	17.99	18.00	17.75	17.98	769200
2005-02-16	17.98	18.07	17.88	17.90	512600
2005-02-17	17.88	18.06	17.74	18.03	768800
2005-02-18	18.12	18.13	17.69	17.78	586000
2005-02-22	17.73	17.73	17.47	17.51	712600
2005-02-23	17.46	17.84	17.45	17.74	380400
2005-02-24	17.72	17.86	17.65	17.83	508600
2005-02-25	17.88	17.93	17.76	17.90	257800
2005-02-28	17.93	17.96	17.61	17.69	771200
2005-03-01	17.71	18.07	17.71	17.86	408800
2005-03-02	17.86	17.88	17.63	17.78	420200
2005-03-03	17.78	17.96	17.67	17.84	186400
2005-03-04	18.00	18.08	17.77	17.99	381600
2005-03-07	17.95	17.95	17.80	17.88	278200
2005-03-08	17.83	17.90	17.76	17.82	278200
2005-03-09	17.82	17.82	17.47	17.51	742600
2005-03-10	17.52	17.73	17.52	17.70	779400
2005-03-11	17.71	17.78	17.64	17.69	452600
2005-03-14	18.05	18.08	17.91	17.98	700600
2005-03-15	17.99	18.02	17.76	17.77	313200
2005-03-16	17.78	17.80	17.47	17.55	680400
2005-03-17	17.51	17.55	17.36	17.45	844200
2005-03-18	17.63	17.93	17.56	17.68	749600
2005-03-21	17.68	17.71	17.49	17.58	256800
2005-03-22	17.60	17.74	17.41	17.68	631400
2005-03-23	17.63	17.82	17.56	17.73	567200
2005-03-24	17.83	17.86	17.72	17.72	224800
2005-03-28	17.72	17.87	17.65	17.76	294800
2005-03-29	17.70	17.82	17.53	17.57	278000
2005-03-30	17.51	17.67	17.51	17.64	348800
2005-03-31	17.61	17.80	17.53	17.74	303400
2005-04-01	17.70	17.96	17.68	17.80	465600
2005-04-04	17.75	17.87	17.63	17.71	280400
2005-04-05	17.63	17.90	17.63	17.83	247000
2005-04-06	17.85	18.02	17.84	17.98	324800
2005-04-07	17.93	18.32	17.88	18.32	535200
2005-04-08	18.32	18.47	18.27	18.34	309000
2005-04-11	18.30	18.43	18.14	18.39	352400
2005-04-12	18.35	18.60	18.15	18.54	430600
2005-04-13	18.53	18.53	18.22	18.35	282600
2005-04-14	18.36	18.42	18.20	18.23	306200
2005-04-15	18.15	18.37	17.86	17.93	271400
2005-04-18	17.90	18.11	17.80	18.06	422200
2005-04-19	18.04	18.14	17.93	18.14	301600
2005-04-20	18.10	18.13	17.63	17.68	595000
2005-04-21	17.69	18.10	17.63	18.09	578400
2005-04-22	18.04	18.19	17.88	18.09	612200
2005-04-25	18.08	18.19	17.95	18.19	230800
2005-04-26	18.09	18.10	17.89	18.02	323600
2005-04-27	18.05	18.20	17.77	18.08	371400
2005-04-28	18.08	18.09	17.67	17.97	572600
2005-04-29	18.00	18.06	17.87	18.01	613000
2005-05-02	18.10	18.11	17.71	17.81	418400
2005-05-03	17.81	17.81	17.59	17.68	406800
2005-05-04	17.73	17.74	17.43	17.45	824000
2005-05-05	17.40	17.42	16.88	17.08	1438200
2005-05-06	17.08	17.08	16.82	16.89	1139200
2005-05-09	16.94	16.96	16.58	16.80	1706800
2005-05-10	17.75	18.75	17.39	18.13	3224600
2005-05-11	18.06	18.12	17.61	17.91	1011600
2005-05-12	17.88	18.05	17.79	17.87	604400
2005-05-13	17.87	17.87	17.38	17.55	741800
2005-05-16	17.50	17.70	17.50	17.70	769000
2005-05-17	17.70	17.81	17.58	17.70	791000
2005-05-18	17.70	17.89	17.70	17.87	561000
2005-05-19	17.87	17.87	17.72	17.78	367200
2005-05-20	17.83	17.84	17.56	17.73	467200
2005-05-23	17.83	18.05	17.79	18.01	778000
2005-05-24	18.02	18.15	17.87	18.14	627000
2005-05-25	18.20	18.21	17.96	18.05	723800
2005-05-26	18.15	18.24	18.10	18.16	478400
2005-05-27	18.21	18.21	18.04	18.07	243400
2005-05-31	18.03	18.16	18.00	18.08	236800
2005-06-01	17.99	18.17	17.94	17.99	358000
2005-06-02	18.00	18.12	17.91	17.97	365600
2005-06-03	17.92	17.95	17.75	17.81	454000
2005-06-06	17.79	17.89	17.68	17.81	286800
2005-06-07	17.81	17.91	17.57	17.61	781000
2005-06-08	17.71	17.77	17.47	17.50	622000
2005-06-09	17.55	17.55	17.37	17.50	517800
2005-06-10	17.58	17.71	17.50	17.58	355400
2005-06-13	17.55	17.72	17.49	17.72	328800
2005-06-14	17.72	17.78	17.52	17.64	197200
2005-06-15	17.67	17.75	17.49	17.71	285200
2005-06-16	17.71	17.90	17.65	17.87	330400
2005-06-17	17.87	17.87	17.65	17.81	424200
2005-06-20	17.71	17.75	17.54	17.62	195800
2005-06-21	17.62	18.15	17.38	18.15	1617800
2005-06-22	18.58	19.35	18.31	19.15	3704600
2005-06-23	19.25	19.28	18.70	18.81	1107400
2005-06-24	18.85	18.86	18.58	18.60	661200
2005-06-27	18.64	18.70	17.96	18.07	988200
2005-06-28	18.07	18.27	18.02	18.22	461800
2005-06-29	18.25	18.37	18.16	18.20	361200
2005-06-30	18.19	18.24	18.08	18.10	437200
2005-07-01	18.16	18.20	18.03	18.11	203200
2005-07-05	18.10	18.21	18.05	18.19	312200
2005-07-06	18.19	18.24	18.00	18.03	331200
2005-07-07	18.00	18.25	17.89	18.18	378000
2005-07-08	18.23	18.47	18.03	18.43	436000
2005-07-11	18.39	18.53	18.31	18.46	266800
2005-07-12	18.31	18.69	18.29	18.63	494600
2005-07-13	18.68	18.68	18.50	18.56	364000
2005-07-14	18.62	18.68	18.52	18.62	396600
2005-07-15	18.61	18.64	18.43	18.46	329200
2005-07-18	18.49	18.55	18.22	18.40	445200
2005-07-19	18.50	18.50	18.33	18.35	404200
2005-07-20	18.25	18.38	18.25	18.36	379600
2005-07-21	18.38	18.50	18.29	18.36	372000
2005-07-22	18.39	18.63	18.36	18.63	369000
2005-07-25	18.59	18.69	18.48	18.67	261800
2005-07-26	18.70	18.89	18.69	18.88	639400
2005-07-27	18.93	18.96	18.85	18.90	378400
2005-07-28	18.98	19.16	18.95	19.14	420400
2005-07-29	19.05	19.06	18.70	18.78	1064000
2005-08-01	18.78	18.87	18.57	18.64	375400
2005-08-02	18.57	18.60	18.30	18.59	535200
2005-08-03	18.56	18.73	18.53	18.68	212000
2005-08-04	18.69	18.70	18.28	18.29	267800
2005-08-05	18.24	18.39	18.09	18.33	316800
2005-08-08	18.37	18.52	18.09	18.10	565400
2005-08-09	18.88	19.19	18.70	19.15	2566400
2005-08-10	19.15	19.16	18.65	18.83	830200
2005-08-11	18.88	19.22	18.81	18.92	650400
2005-08-12	18.85	18.97	18.63	18.85	388200
2005-08-15	18.80	18.98	18.76	18.93	300000
2005-08-16	18.94	18.98	18.77	18.89	253600
2005-08-17	18.89	18.98	18.71	18.79	249600
2005-08-18	18.79	19.13	18.72	19.02	475200
2005-08-19	18.99	19.14	18.76	19.12	382000
2005-08-22	19.15	19.36	19.08	19.36	507000
2005-08-23	19.28	19.50	19.25	19.29	454600
2005-08-24	19.32	19.38	19.04	19.17	284800
2005-08-25	19.17	19.18	19.07	19.13	238800
2005-08-26	19.10	19.11	18.89	18.97	239800
2005-08-29	18.88	19.02	18.74	19.02	278400
2005-08-30	19.04	19.04	18.80	19.00	482200
2005-08-31	19.00	19.08	18.88	19.08	478800
2005-09-01	19.08	19.08	18.90	19.00	476600
2005-09-02	19.02	19.05	18.86	18.93	275400
2005-09-06	18.98	19.18	18.98	19.14	322200
2005-09-07	19.15	19.19	18.94	19.12	329400
2005-09-08	19.07	19.25	18.90	18.93	298200
2005-09-09	18.83	19.20	18.83	19.15	324800
2005-09-12	19.14	19.51	18.98	19.46	407000
2005-09-13	19.48	19.50	19.20	19.29	451000
2005-09-14	19.48	19.81	19.09	19.13	896600
2005-09-15	19.06	19.28	18.90	19.25	442600
2005-09-16	19.28	19.50	19.28	19.43	677600
2005-09-19	19.44	19.46	19.12	19.34	341600
2005-09-20	19.47	19.63	19.36	19.52	754600
2005-09-21	19.45	19.45	18.36	18.52	1098000
2005-09-22	18.34	18.58	18.15	18.57	638400
2005-09-23	18.38	18.58	18.18	18.39	753200
2005-09-26	18.39	18.52	17.96	18.15	508600
2005-09-27	18.28	18.66	18.25	18.48	429800
2005-09-28	18.50	18.65	18.29	18.34	246000
2005-09-29	18.34	18.34	17.69	18.18	658800
2005-09-30	18.18	18.47	18.05	18.47	444000
2005-10-03	18.47	18.51	18.10	18.16	629400
2005-10-04	18.12	18.15	17.92	18.08	809800
2005-10-05	18.03	18.09	17.42	17.46	1151600
2005-10-06	17.48	17.78	17.33	17.78	617600
2005-10-07	17.77	17.94	17.63	17.72	571600
2005-10-10	18.20	18.20	17.61	17.72	461000
2005-10-11	17.64	17.87	17.52	17.58	561600
2005-10-12	17.48	17.58	17.05	17.41	799600
2005-10-13	17.42	17.43	17.21	17.30	466600
2005-10-14	17.30	17.45	17.23	17.35	574200
2005-10-17	17.30	17.50	17.24	17.50	376600
2005-10-18	17.50	17.50	17.14	17.30	342200
2005-10-19	17.31	17.67	17.20	17.66	345200
2005-10-20	17.66	17.66	17.38	17.51	493800
2005-10-21	17.57	17.67	17.48	17.56	350200
2005-10-24	17.55	17.79	17.50	17.70	422200
2005-10-25	17.60	17.82	17.55	17.70	284600
2005-10-26	17.60	17.72	17.42	17.45	302600
2005-10-27	17.43	17.51	17.11	17.15	280800
2005-10-28	17.19	17.52	17.13	17.52	518000
2005-10-31	17.57	17.74	17.47	17.53	647400
2005-11-01	17.50	17.51	17.28	17.36	267000
2005-11-02	17.37	17.45	17.26	17.26	394600
2005-11-03	17.26	17.41	16.83	17.41	1489400
2005-11-04	17.45	17.57	17.28	17.54	578600
2005-11-07	17.54	17.61	17.34	17.45	594000
2005-11-08	18.00	18.00	17.01	17.29	1413400
2005-11-09	17.30	17.40	17.19	17.28	611400
2005-11-10	17.28	17.47	17.10	17.47	718000
2005-11-11	17.44	17.45	17.31	17.33	221400
2005-11-14	17.30	17.30	16.88	16.95	770200
2005-11-15	16.95	16.95	16.39	16.43	1451200
2005-11-16	16.50	16.68	16.42	16.68	1814000
2005-11-17	16.69	16.80	16.48	16.79	1352200
2005-11-18	16.83	16.83	16.58	16.69	560000
2005-11-21	16.65	16.70	16.59	16.69	505800
2005-11-22	16.65	16.65	16.47	16.52	900200
2005-11-23	16.52	16.52	16.36	16.44	628600
2005-11-25	16.43	16.60	16.42	16.52	194600
2005-11-28	16.53	16.53	16.30	16.30	666800
2005-11-29	16.35	16.62	16.32	16.60	726800
2005-11-30	16.63	16.73	16.55	16.61	847400
2005-12-01	16.63	16.87	16.61	16.64	862600
2005-12-02	16.64	16.75	16.49	16.75	441800
2005-12-05	16.72	16.81	16.65	16.79	625800
2005-12-06	16.85	16.89	16.76	16.80	621000
2005-12-07	16.81	16.84	16.60	16.69	584000
2005-12-08	16.69	16.80	16.61	16.68	435400
2005-12-09	16.66	16.73	16.33	16.43	575800
2005-12-12	16.44	16.55	16.39	16.44	592400
2005-12-13	16.42	16.98	16.40	16.94	764000
2005-12-14	16.94	16.94	16.60	16.71	678400
2005-12-15	16.71	16.76	16.47	16.54	580800
2005-12-16	16.58	16.68	16.34	16.35	680400
2005-12-19	16.38	16.56	16.35	16.52	1199000
2005-12-20	16.49	16.58	16.37	16.39	390600
2005-12-21	16.45	16.61	16.43	16.61	507600
2005-12-22	16.62	16.68	16.45	16.57	287600
2005-12-23	16.61	16.73	16.56	16.71	256000
2005-12-27	16.66	16.76	16.44	16.44	291400
2005-12-28	16.44	16.70	16.44	16.67	232000
2005-12-29	16.68	16.72	16.49	16.58	265200
2005-12-30	16.48	16.60	16.36	16.52	376200
2006-01-03	16.57	16.78	16.41	16.76	818800
2006-01-04	16.79	16.91	16.74	16.82	422000
2006-01-05	16.79	16.83	16.65	16.66	364600
2006-01-06	16.67	16.72	16.56	16.63	336800
2006-01-09	16.55	16.63	16.52	16.58	351000
2006-01-10	16.58	16.71	16.50	16.69	593200
2006-01-11	16.67	16.79	16.63	16.75	354600
2006-01-12	16.73	16.73	16.48	16.52	399400
2006-01-13	16.55	16.79	16.52	16.58	299400
2006-01-17	16.48	16.55	16.35	16.48	321400
2006-01-18	16.38	16.55	16.38	16.51	336600
2006-01-19	16.60	17.05	16.60	17.04	586600
2006-01-20	16.99	17.02	16.78	16.78	472800
2006-01-23	16.78	17.05	16.63	16.91	479600
2006-01-24	17.01	17.06	16.85	17.00	547800
2006-01-25	17.02	17.31	16.96	17.23	915400
2006-01-26	17.33	17.50	17.27	17.48	927400
2006-01-27	17.50	17.68	17.45	17.50	729800
2006-01-30	17.45	17.48	17.24	17.31	408000
2006-01-31	17.58	18.59	17.58	18.40	1964400
2006-02-01	18.39	18.39	18.09	18.21	1162200
2006-02-02	18.18	18.27	18.09	18.10	490200
2006-02-03	18.10	18.36	18.03	18.06	455800
2006-02-06	18.08	18.20	18.00	18.09	424800
2006-02-07	17.64	17.64	16.48	16.65	2615200
2006-02-08	17.01	17.10	16.53	16.71	1312400
2006-02-09	16.75	16.85	16.63	16.64	476200
2006-02-10	16.60	16.78	16.52	16.67	512600
2006-02-13	16.63	16.72	16.56	16.61	290600
2006-02-14	16.62	16.75	16.58	16.58	507200
2006-02-15	16.65	16.80	16.59	16.70	1010200
2006-02-16	16.76	17.19	16.70	17.16	928400
2006-02-17	17.19	17.35	17.13	17.35	754000
2006-02-21	17.33	17.40	17.17	17.40	1079000
2006-02-22	17.40	17.52	17.37	17.50	431400
2006-02-23	17.44	17.53	17.25	17.29	546400
2006-02-24	17.29	17.59	17.25	17.59	684800
2006-02-27	17.62	17.62	17.25	17.29	1159400
2006-02-28	17.26	17.39	17.13	17.27	757600
2006-03-01	17.36	17.48	17.25	17.31	942800
2006-03-02	17.23	17.59	17.20	17.53	520600
2006-03-03	17.53	17.61	17.40	17.41	329800
2006-03-06	17.58	17.58	17.40	17.47	511800
2006-03-07	17.47	17.59	17.39	17.51	415600
2006-03-08	17.45	17.66	17.40	17.55	309400
2006-03-09	17.73	18.15	17.65	18.02	1066000
2006-03-10	18.08	18.25	18.01	18.17	511600
2006-03-13	18.18	18.25	18.06	18.08	557200
2006-03-14	18.08	18.15	17.95	18.12	532000
2006-03-15	18.14	18.29	18.11	18.25	434600
2006-03-16	18.33	18.58	18.28	18.51	887000
2006-03-17	18.50	18.59	18.45	18.52	608200
2006-03-20	18.45	18.63	18.34	18.44	361400
2006-03-21	18.40	18.59	18.33	18.43	415600
2006-03-22	18.47	18.70	18.37	18.65	451600
2006-03-23	18.60	18.75	18.58	18.68	332600
2006-03-24	18.69	18.76	18.60	18.76	205600
2006-03-27	18.76	18.84	18.58	18.62	282200
2006-03-28	18.62	18.69	18.50	18.56	356600
2006-03-29	18.60	18.80	18.56	18.70	480800
2006-03-30	18.70	18.75	18.61	18.74	349400
2006-03-31	18.73	18.75	18.42	18.46	732000
2006-04-03	18.49	18.54	18.32	18.32	579400
2006-04-04	18.27	18.37	18.09	18.26	466800
2006-04-05	18.28	18.29	17.98	18.13	277400
2006-04-06	18.18	18.18	17.78	17.94	410400
2006-04-07	18.00	18.05	17.71	17.80	332400
2006-04-10	17.88	17.88	17.68	17.75	500400
2006-04-11	17.71	17.91	17.68	17.89	518600
2006-04-12	17.89	18.03	17.89	18.03	354200
2006-04-13	17.90	18.08	17.86	17.94	200400
2006-04-17	17.87	17.98	17.84	17.98	262400
2006-04-18	18.00	18.04	17.93	18.03	706200
2006-04-19	18.03	18.33	18.02	18.33	539400
2006-04-20	18.28	18.41	18.27	18.41	292200
2006-04-21	18.48	18.51	18.05	18.15	784000
2006-04-24	18.15	18.22	18.00	18.09	295400
2006-04-25	18.03	18.13	17.99	18.11	610600
2006-04-26	18.13	18.24	18.09	18.15	358200
2006-04-27	18.10	18.38	18.07	18.32	333800
2006-04-28	18.23	18.36	18.17	18.34	284600
2006-05-01	18.30	18.32	17.71	17.71	665600
2006-05-02	17.70	17.83	17.65	17.81	723600
2006-05-03	17.81	18.08	17.57	18.00	552400
2006-05-04	18.08	18.28	18.08	18.09	401400
2006-05-05	18.13	18.47	18.07	18.44	401800
2006-05-08	18.44	18.70	18.37	18.63	556200
2006-05-09	18.95	19.27	18.80	18.95	1544200
2006-05-10	18.86	19.11	18.82	18.85	654600
2006-05-11	18.79	18.92	18.72	18.75	492800
2006-05-12	18.65	18.72	18.39	18.40	676600
2006-05-15	18.33	18.50	18.25	18.43	473200
2006-05-16	18.55	18.82	18.48	18.66	991000
2006-05-17	18.59	18.71	18.45	18.46	724600
2006-05-18	18.44	18.54	18.31	18.32	667000
2006-05-19	18.37	18.42	18.13	18.22	933400
2006-05-22	18.11	18.34	18.04	18.06	729800
2006-05-23	18.15	18.43	18.10	18.23	1038200
2006-05-24	18.23	18.26	18.10	18.24	1033800
2006-05-25	18.35	18.39	18.20	18.26	426800
2006-05-26	18.33	18.43	18.19	18.33	311400
2006-05-30	18.33	18.35	18.08	18.08	152800
2006-05-31	18.11	18.27	17.92	18.08	568000
2006-06-01	18.08	18.24	18.03	18.11	730600
2006-06-02	18.13	18.19	17.85	18.00	556200
2006-06-05	17.98	18.08	17.70	17.82	411400
2006-06-06	17.81	17.90	17.75	17.81	237400
2006-06-07	17.85	18.19	17.84	18.01	529200
2006-06-08	18.00	18.14	17.86	18.05	529000
2006-06-09	18.08	18.11	17.97	17.97	266000
2006-06-12	17.97	17.99	17.79	17.82	420200
2006-06-13	17.77	17.99	17.68	17.81	900200
2006-06-14	17.81	17.87	17.39	17.59	522000
2006-06-15	17.62	17.65	17.38	17.61	551000
2006-06-16	17.69	17.77	17.45	17.48	878200
2006-06-19	17.47	17.65	17.37	17.54	685800
2006-06-20	17.60	17.64	17.49	17.52	486000
2006-06-21	17.57	17.78	17.53	17.69	456200
2006-06-22	17.54	17.67	17.51	17.63	512600
2006-06-23	17.58	17.81	17.50	17.69	345400
2006-06-26	17.68	17.79	17.64	17.79	310400
2006-06-27	17.79	17.83	17.71	17.75	687400
2006-06-28	17.78	17.81	17.70	17.78	577400
2006-06-29	17.85	18.06	17.84	18.06	346200
2006-06-30	18.03	18.29	18.01	18.21	961400
2006-07-03	18.20	18.21	18.06	18.19	87600
2006-07-05	18.21	18.29	17.92	17.93	393600
2006-07-06	17.88	18.11	17.88	18.05	264000
2006-07-07	18.03	18.28	18.01	18.15	616800
2006-07-10	18.13	18.36	18.10	18.15	318800
2006-07-11	18.08	18.15	18.00	18.13	576200
2006-07-12	18.00	18.07	17.87	17.95	1340000
2006-07-13	17.95	17.95	17.72	17.85	896400
2006-07-14	17.86	17.86	17.58	17.67	734000
2006-07-17	17.63	17.83	17.62	17.76	817400
2006-07-18	17.80	17.86	17.66	17.86	746800
2006-07-19	17.85	18.22	17.85	18.20	546000
2006-07-20	18.18	18.19	17.80	18.07	488400
2006-07-21	18.05	18.10	18.02	18.06	412400
2006-07-24	18.05	18.31	18.05	18.30	492200
2006-07-25	18.26	18.37	18.14	18.30	351600
2006-07-26	18.30	18.30	18.10	18.26	322000
2006-07-27	18.27	18.47	18.09	18.13	319000
2006-07-28	18.15	18.36	18.15	18.30	335200
2006-07-31	18.26	18.26	18.09	18.25	546200
2006-08-01	18.22	18.24	18.12	18.20	331200
2006-08-02	18.26	18.43	18.26	18.39	487800
2006-08-03	18.37	18.68	18.37	18.68	435400
2006-08-04	18.75	18.77	18.57	18.66	471000
2006-08-07	18.60	18.85	18.56	18.85	349400
2006-08-08	18.84	18.85	18.50	18.58	1210600
2006-08-09	18.65	19.02	18.65	18.86	1070400
2006-08-10	18.77	18.94	18.73	18.88	432200
2006-08-11	18.88	18.90	18.55	18.69	318200
2006-08-14	18.75	18.82	18.69	18.72	308000
2006-08-15	18.85	19.11	18.83	19.09	426000
2006-08-16	19.10	19.12	18.90	18.92	384400
2006-08-17	18.85	18.88	18.78	18.81	301200
2006-08-18	18.78	18.86	18.64	18.71	621600
2006-08-21	18.72	18.73	18.64	18.67	566600
2006-08-22	18.69	18.76	18.63	18.75	456200
2006-08-23	18.79	18.90	18.58	18.64	560600
2006-08-24	18.69	18.77	18.63	18.76	677200
2006-08-25	18.71	18.82	18.68	18.75	499400
2006-08-28	18.73	18.85	18.73	18.81	240800
2006-08-29	18.85	18.99	18.77	18.98	299200
2006-08-30	19.00	19.09	18.88	18.95	353400
2006-08-31	18.95	19.25	18.90	19.25	432000
2006-09-01	19.27	19.32	19.22	19.28	191000
2006-09-05	19.25	19.35	19.24	19.32	287200
2006-09-06	19.28	19.35	19.25	19.33	402200
2006-09-07	19.32	19.49	19.22	19.46	805600
2006-09-08	19.49	19.50	19.37	19.40	261400
2006-09-11	19.36	19.49	19.36	19.45	349000
2006-09-12	19.45	19.53	19.43	19.50	337400
2006-09-13	19.45	19.48	19.10	19.14	522600
2006-09-14	19.13	19.15	19.03	19.14	297600
2006-09-15	19.21	19.24	19.14	19.20	356800
2006-09-18	19.15	19.21	19.00	19.05	341400
2006-09-19	19.06	19.25	19.03	19.22	418400
2006-09-20	19.28	19.33	19.19	19.31	239600
2006-09-21	19.37	19.39	19.30	19.34	448800
2006-09-22	19.29	19.35	19.15	19.21	190800
2006-09-25	19.27	19.47	19.17	19.43	554800
2006-09-26	19.36	19.55	19.29	19.32	211000
2006-09-27	19.33	19.80	19.33	19.66	773000
2006-09-28	19.73	19.76	19.61	19.70	353600
2006-09-29	19.69	19.77	19.55	19.56	491800
2006-10-02	19.55	19.73	19.47	19.50	304400
2006-10-03	19.50	19.73	19.50	19.58	278800
2006-10-04	19.53	19.83	19.53	19.75	294800
2006-10-05	19.70	19.83	19.70	19.75	352800
2006-10-06	19.75	19.77	19.50	19.53	366400
2006-10-09	19.50	19.65	19.39	19.59	205800
2006-10-10	19.60	19.78	19.55	19.70	440200
2006-10-11	19.65	19.72	19.43	19.50	697800
2006-10-12	19.56	19.69	19.48	19.69	496600
2006-10-13	19.68	19.84	19.55	19.65	236400
2006-10-16	19.65	19.65	19.50	19.52	291200
2006-10-17	19.46	19.76	19.38	19.69	913600
2006-10-18	19.68	19.99	19.61	19.84	1003200
2006-10-19	19.85	19.92	19.60	19.92	413800
2006-10-20	19.90	20.24	19.86	20.14	929000
2006-10-23	20.06	20.23	19.98	20.21	560200
2006-10-24	20.15	20.19	20.05	20.17	531200
2006-10-25	20.11	20.29	20.10	20.21	384800
2006-10-26	20.21	20.32	20.14	20.31	366200
2006-10-27	20.30	20.51	20.21	20.38	284000
2006-10-30	20.29	20.41	20.23	20.37	350200
2006-10-31	20.33	20.36	20.15	20.29	710000
2006-11-01	20.32	20.45	20.20	20.28	403000
2006-11-02	20.12	20.30	20.06	20.25	315600
2006-11-03	20.26	20.40	20.22	20.33	408000
2006-11-06	20.38	20.87	20.38	20.57	354000
2006-11-07	21.12	21.49	20.79	20.93	1083600
2006-11-08	20.90	21.00	20.75	21.00	436200
2006-11-09	20.96	20.96	20.60	20.86	483200
2006-11-10	20.85	21.00	20.80	20.89	365800
2006-11-13	20.92	20.99	20.85	20.91	268200
2006-11-14	20.86	21.09	20.81	21.08	512800
2006-11-15	21.13	21.23	21.13	21.19	418400
2006-11-16	21.26	21.38	21.22	21.38	295800
2006-11-17	21.38	21.40	21.16	21.40	420000
2006-11-20	21.36	21.42	21.01	21.05	654200
2006-11-21	21.06	21.10	20.99	21.06	395400
2006-11-22	21.05	21.12	20.99	21.09	922200
2006-11-24	21.00	21.10	20.98	21.05	110400
2006-11-27	21.01	21.01	20.78	20.81	408800
2006-11-28	20.83	20.88	20.71	20.85	425000
2006-11-29	20.86	21.10	20.86	21.04	385800
2006-11-30	21.04	21.11	20.93	20.96	471400
2006-12-01	20.96	21.00	20.76	20.91	486400
2006-12-04	20.96	21.20	20.82	21.09	547200
2006-12-05	21.09	21.23	21.04	21.11	854600
2006-12-06	21.12	21.13	21.07	21.10	366000
2006-12-07	21.07	21.12	20.90	20.92	353600
2006-12-08	20.92	21.35	20.87	21.30	1289400
2006-12-11	21.30	21.50	21.23	21.29	662200
2006-12-12	21.32	21.50	21.30	21.41	450800
2006-12-13	21.47	21.62	21.34	21.39	491800
2006-12-14	21.36	21.58	21.31	21.46	540600
2006-12-15	21.43	21.62	21.37	21.40	510600
2006-12-18	21.43	21.54	21.22	21.25	237000
2006-12-19	21.23	21.36	21.18	21.20	370600
2006-12-20	21.22	21.41	21.17	21.38	447200
2006-12-21	21.42	21.50	21.38	21.46	521000
2006-12-22	21.47	21.50	21.31	21.43	422200
2006-12-26	21.39	21.54	21.34	21.50	226000
2006-12-27	21.58	21.79	21.52	21.69	234400
2006-12-28	21.70	21.70	21.54	21.55	135200
2006-12-29	21.54	21.55	21.27	21.33	296600
2007-01-03	21.50	22.04	21.41	22.02	1218600
2007-01-04	22.04	22.04	21.75	21.99	695200
2007-01-05	21.59	22.07	21.59	22.03	838000
2007-01-08	22.03	22.25	21.66	21.74	513400
2007-01-09	21.76	22.02	21.69	22.02	635600
2007-01-10	21.95	22.00	21.75	21.96	741200
2007-01-11	22.02	22.22	22.02	22.15	488400
2007-01-12	22.11	22.24	22.09	22.19	293800
2007-01-16	22.25	22.25	22.03	22.11	365400
2007-01-17	22.11	22.35	22.08	22.35	362000
2007-01-18	22.79	22.79	22.10	22.23	293600
2007-01-19	22.23	22.59	22.07	22.31	1193400
2007-01-22	22.35	22.40	22.16	22.30	293800
2007-01-23	22.32	22.50	22.26	22.45	241400
2007-01-24	22.45	22.57	22.38	22.45	279200
2007-01-25	22.48	22.53	22.35	22.50	472400
2007-01-26	22.55	22.55	22.29	22.46	487400
2007-01-29	22.41	22.56	22.41	22.51	433600
2007-01-30	22.55	22.55	22.44	22.54	301600
2007-01-31	22.54	22.67	22.34	22.66	576400
2007-02-01	22.68	22.72	22.59	22.64	516600
2007-02-02	22.60	22.67	22.42	22.43	453000
2007-02-05	22.40	22.42	21.99	22.29	745200
2007-02-06	22.95	23.35	21.93	23.10	2931600
2007-02-07	23.20	23.75	23.20	23.54	838400
2007-02-08	23.44	23.53	23.25	23.29	471800
2007-02-09	23.29	23.35	23.10	23.21	614000
2007-02-12	23.21	23.27	23.16	23.26	407600
2007-02-13	23.26	23.53	23.23	23.53	676400
2007-02-14	23.53	23.69	23.46	23.51	383588
2007-02-15	23.50	23.50	23.33	23.40	562400
2007-02-16	23.46	23.70	23.39	23.67	494200
2007-02-20	23.55	23.72	23.42	23.55	675400
2007-02-21	23.46	23.62	23.45	23.55	533800
2007-02-22	23.54	23.61	23.34	23.51	537600
2007-02-23	23.54	23.57	23.39	23.52	230800
2007-02-26	23.59	23.70	23.46	23.69	447400
2007-02-27	23.70	23.80	23.27	23.55	965800
2007-02-28	23.75	24.14	23.65	23.98	1442200
2007-03-01	23.97	24.11	23.67	23.93	916352
2007-03-02	23.93	23.98	23.60	23.63	707200
2007-03-05	23.53	23.74	23.43	23.43	713600
2007-03-06	23.63	23.84	23.35	23.55	862200
2007-03-07	23.58	23.76	23.44	23.52	819200
2007-03-08	23.60	23.73	23.50	23.72	445600
2007-03-09	23.83	23.93	23.65	23.85	846200
2007-03-12	23.85	23.96	23.76	23.90	986600
2007-03-13	23.85	23.90	23.69	23.77	904200
2007-03-14	23.77	23.98	23.60	23.78	1139600
2007-03-15	23.78	24.06	23.69	24.06	824000
2007-03-16	24.08	24.18	23.90	23.98	516200
2007-03-19	24.17	24.33	24.06	24.30	505800
2007-03-20	24.30	24.56	24.24	24.56	968800
2007-03-21	24.56	24.90	24.50	24.87	499600
2007-03-22	24.97	24.98	24.69	24.95	818800
2007-03-23	24.95	25.00	24.87	24.94	533600
2007-03-26	24.92	25.00	24.58	24.98	1199600
2007-03-27	24.90	24.99	24.70	24.85	734400
2007-03-28	24.85	25.00	24.72	24.89	378000
2007-03-29	25.00	25.01	24.78	24.96	362000
2007-03-30	25.00	25.18	24.85	25.18	534200
2007-04-02	26.00	26.47	25.45	25.56	1291412
2007-04-03	25.60	25.70	25.46	25.53	557200
2007-04-04	25.55	25.77	25.50	25.59	465400
2007-04-05	25.63	25.81	25.62	25.70	501200
2007-04-09	25.75	25.98	25.75	25.95	883000
2007-04-10	25.95	26.11	25.81	25.95	272200
2007-04-11	25.90	25.95	25.71	25.88	363800
2007-04-12	25.83	25.90	25.70	25.87	598600
2007-04-13	25.91	25.95	25.63	25.90	591600
2007-04-16	26.01	26.18	25.82	25.96	585800
2007-04-17	26.02	26.16	25.89	26.01	499400
2007-04-18	25.96	25.99	25.76	25.78	559400
2007-04-19	25.74	25.80	25.27	25.75	422800
2007-04-20	25.87	25.98	25.50	25.72	916600
2007-04-23	25.78	25.90	25.65	25.82	376000
2007-04-24	25.80	25.80	25.58	25.66	611600
2007-04-25	25.72	25.78	25.50	25.64	709000
2007-04-26	25.63	25.72	25.35	25.50	781200
2007-04-27	25.46	25.60	25.27	25.50	662400
2007-04-30	25.45	25.73	25.37	25.37	460600
2007-05-01	25.37	25.95	25.18	25.68	524400
2007-05-02	25.66	25.88	25.66	25.80	566200
2007-05-03	25.81	25.89	25.66	25.72	388000
2007-05-04	25.75	26.00	25.68	25.95	573200
2007-05-07	26.15	26.37	25.94	26.03	511800
2007-05-08	25.50	25.68	24.19	25.48	2299800
2007-05-09	25.35	25.48	25.04	25.23	950600
2007-05-10	25.08	25.08	24.59	24.80	1134600
2007-05-11	24.85	24.89	24.66	24.77	814520
2007-05-14	24.77	24.92	24.53	24.76	582116
2007-05-15	24.85	24.99	24.63	24.65	629400
2007-05-16	24.69	24.99	24.61	24.95	434600
2007-05-17	24.85	24.85	24.56	24.56	702800
2007-05-18	24.60	24.64	24.25	24.35	1007400
2007-05-21	24.23	24.59	24.12	24.48	855004
2007-05-22	24.43	24.51	24.10	24.41	813004
2007-05-23	24.38	24.58	24.26	24.48	699844
2007-05-24	24.42	24.50	24.11	24.17	562800
2007-05-25	24.17	24.38	24.17	24.30	571200
2007-05-29	24.31	24.85	24.31	24.76	676384
2007-05-30	24.59	24.98	24.56	24.98	632800
2007-05-31	25.00	25.18	24.93	25.01	780808
2007-06-01	25.10	25.33	25.04	25.17	571600
2007-06-04	25.13	25.24	24.98	25.24	354600
2007-06-05	25.15	25.26	25.04	25.19	369400
2007-06-06	25.07	25.17	24.82	24.82	939000
2007-06-07	24.73	24.73	24.41	24.48	756400
2007-06-08	24.49	24.73	24.40	24.71	319000
2007-06-11	24.65	24.78	24.59	24.64	232600
2007-06-12	24.61	24.70	24.42	24.55	427200
2007-06-13	24.55	24.78	24.47	24.57	1239200
2007-06-14	24.47	24.64	24.19	24.34	562200
2007-06-15	24.50	24.72	24.34	24.46	615400
2007-06-18	24.52	24.57	24.23	24.24	555400
2007-06-19	24.32	24.74	24.32	24.58	987400
2007-06-20	24.63	24.95	24.63	24.68	630800
2007-06-21	24.60	24.75	24.51	24.72	537600
2007-06-22	24.69	24.69	24.35	24.51	733000
2007-06-25	24.42	24.70	24.40	24.51	413800
2007-06-26	24.51	24.62	24.38	24.53	337400
2007-06-27	24.50	24.50	24.19	24.36	491000
2007-06-28	24.35	24.57	24.28	24.37	752400
2007-06-29	24.44	24.54	24.07	24.23	438800
2007-07-02	24.34	24.40	24.25	24.39	454600
2007-07-03	24.40	24.56	24.37	24.51	163800
2007-07-05	24.51	24.60	24.23	24.41	500200
2007-07-06	24.44	24.66	24.34	24.58	525600
2007-07-09	24.58	24.78	24.54	24.78	722400
2007-07-10	24.63	24.68	24.53	24.55	780200
2007-07-11	24.50	24.65	24.49	24.61	1384000
2007-07-12	24.71	25.02	24.67	25.02	2419800
2007-07-13	25.10	25.25	25.07	25.15	1045200
2007-07-16	25.18	25.23	24.83	24.87	1078600
2007-07-17	24.93	25.05	24.76	24.76	2126200
2007-07-18	24.71	24.91	24.48	24.68	1470200
2007-07-19	24.79	24.99	24.75	24.75	587600
2007-07-20	24.67	24.73	24.31	24.33	1317592
2007-07-23	24.48	24.83	24.40	24.76	747000
2007-07-24	24.59	24.89	24.50	24.70	790800
2007-07-25	24.83	24.95	24.58	24.76	908200
2007-07-26	24.51	24.74	24.38	24.67	1194400
2007-07-27	24.69	24.69	24.32	24.34	918800
2007-07-30	24.32	24.55	23.91	24.49	733800
2007-07-31	24.59	24.87	24.40	24.53	858000
2007-08-01	24.40	24.89	24.29	24.83	742000
2007-08-02	24.90	25.32	24.66	25.20	815800
2007-08-03	25.00	25.18	24.68	24.68	970800
2007-08-06	24.80	25.43	24.80	25.01	1872000
2007-08-07	24.38	24.59	23.04	23.90	2672400
2007-08-08	24.10	24.71	23.36	23.99	1892600
2007-08-09	23.58	24.11	23.54	23.88	1612000
2007-08-10	23.98	24.09	23.14	23.25	1479800
2007-08-13	23.50	23.65	23.14	23.33	900200
2007-08-14	23.25	23.30	22.50	22.83	1173000
2007-08-15	22.79	23.26	22.61	22.65	720600
2007-08-16	22.50	22.69	22.00	22.54	902400
2007-08-17	23.03	23.46	22.44	22.76	892400
2007-08-20	22.86	23.00	22.42	22.70	1375400
2007-08-21	22.58	22.77	22.34	22.74	746800
2007-08-22	22.90	23.38	22.90	23.32	1116400
2007-08-23	23.35	23.35	22.93	23.02	705400
2007-08-24	23.03	23.25	23.00	23.22	671000
2007-08-27	23.15	23.21	22.97	22.97	532400
2007-08-28	22.72	22.78	22.05	22.48	1253600
2007-08-29	22.58	22.76	22.42	22.56	718600
2007-08-30	22.35	22.52	22.19	22.32	763800
2007-08-31	22.48	22.57	22.25	22.47	850600
2007-09-04	22.44	22.85	22.36	22.74	623000
2007-09-05	22.63	22.72	22.42	22.51	688200
2007-09-06	22.50	22.54	22.23	22.45	607600
2007-09-07	22.24	22.35	21.98	22.08	969800
2007-09-10	21.83	21.85	21.18	21.73	1641200
2007-09-11	21.71	22.03	21.68	22.00	1433400
2007-09-12	21.83	21.85	21.51	21.63	1326400
2007-09-13	21.78	21.89	21.67	21.71	668000
2007-09-14	21.60	22.19	21.51	22.15	759000
2007-09-17	22.07	22.27	21.99	22.16	705400
2007-09-18	22.30	22.82	22.30	22.62	710600
2007-09-19	22.63	22.92	22.55	22.61	650200
2007-09-20	22.65	22.79	22.46	22.50	315800
2007-09-21	22.64	22.64	22.50	22.62	710800
2007-09-24	22.55	22.61	22.44	22.58	829400
2007-09-25	22.50	22.68	22.50	22.61	353400
2007-09-26	22.61	23.11	22.61	23.02	1349400
2007-09-27	23.13	23.50	23.10	23.50	1051400
2007-09-28	23.50	23.62	23.38	23.52	826600
2007-10-01	23.52	23.66	23.24	23.37	633000
2007-10-02	23.40	23.47	23.18	23.29	336400
2007-10-03	23.19	23.44	23.19	23.40	363200
2007-10-04	23.52	23.71	23.49	23.61	542400
2007-10-05	23.73	23.77	23.59	23.72	464600
2007-10-08	23.67	23.81	23.55	23.61	289600
2007-10-09	23.68	23.75	23.35	23.56	451800
2007-10-10	23.51	23.62	23.38	23.41	383600
2007-10-11	23.53	23.62	23.30	23.43	465600
2007-10-12	23.41	23.56	23.19	23.33	610000
2007-10-15	23.29	23.29	22.98	23.10	431400
2007-10-16	23.10	23.25	22.90	22.95	330200
2007-10-17	23.04	23.11	22.91	23.09	274600
2007-10-18	23.01	23.37	22.99	23.37	423600
2007-10-19	23.37	23.75	23.30	23.47	957000
2007-10-22	23.28	23.56	23.22	23.56	635200
2007-10-23	23.65	23.93	23.59	23.63	482800
2007-10-24	23.53	23.67	23.30	23.67	486800
2007-10-25	23.73	23.86	23.58	23.70	290200
2007-10-26	23.93	23.93	23.73	23.79	290200
2007-10-29	23.84	23.98	23.57	23.72	470000
2007-10-30	23.65	23.85	23.31	23.34	775600
2007-10-31	23.42	23.89	23.36	23.66	828000
2007-11-01	23.48	24.00	23.42	23.61	916800
2007-11-02	23.66	23.71	23.34	23.59	709400
2007-11-05	23.28	23.77	23.18	23.18	965104
2007-11-06	25.00	25.68	24.00	25.52	3167280
2007-11-07	25.33	25.70	25.15	25.20	1092600
2007-11-08	25.44	26.00	25.36	25.75	1309400
2007-11-09	25.51	25.79	25.29	25.46	928300
2007-11-12	25.39	26.27	25.32	25.88	712148
2007-11-13	26.01	26.40	25.69	26.35	933200
2007-11-14	26.48	26.48	25.86	25.90	526600
2007-11-15	25.78	26.46	25.64	26.03	837400
2007-11-16	26.17	26.40	25.58	25.69	912200
2007-11-19	25.51	26.05	25.46	25.77	784160
2007-11-20	25.77	26.69	25.74	26.61	1500200
2007-11-21	26.48	26.97	26.35	26.41	977980
2007-11-23	26.52	26.65	26.32	26.34	139988
2007-11-26	26.33	26.75	26.28	26.69	616700
2007-11-27	26.76	27.61	26.60	27.48	1455300
2007-11-28	27.74	28.00	27.51	27.84	1719020
2007-11-29	27.75	28.05	27.52	27.90	1203600
2007-11-30	28.13	28.21	27.91	28.06	921200
2007-12-03	27.95	28.45	27.91	28.05	993364
2007-12-04	27.87	28.05	27.65	27.87	1098928
2007-12-05	28.13	28.53	27.93	28.00	1527200
2007-12-06	28.08	28.26	27.44	28.13	1394400
2007-12-07	28.10	28.22	27.89	28.07	588448
2007-12-10	28.09	28.15	27.88	28.05	596600
2007-12-11	28.18	28.22	27.67	27.77	964448
2007-12-12	28.34	28.34	27.75	28.03	602200
2007-12-13	27.96	28.60	27.96	28.47	1412852
2007-12-14	28.47	28.59	28.34	28.36	799000
2007-12-17	28.42	28.44	27.97	28.15	562448
2007-12-18	28.45	28.50	27.72	27.99	755800
2007-12-19	27.99	28.19	27.70	27.75	982200
2007-12-20	27.96	28.12	27.63	28.00	918560
2007-12-21	28.13	28.26	27.63	27.74	2072200
2007-12-24	27.74	28.05	27.65	27.80	184708
2007-12-26	27.69	27.93	27.46	27.74	681724
2007-12-27	27.61	27.80	27.15	27.36	755920
2007-12-28	27.39	27.52	27.27	27.36	490544
2007-12-31	27.24	27.40	26.98	27.04	726192
2008-01-02	26.98	26.98	26.37	26.68	1683800
2008-01-03	26.68	27.16	26.56	26.74	936800
2008-01-04	26.44	26.81	26.33	26.40	1005076
2008-01-07	26.47	26.71	26.17	26.64	1768800
2008-01-08	26.73	27.35	26.61	27.11	1280800
2008-01-09	26.99	28.00	26.99	27.82	1575600
2008-01-10	27.72	28.34	27.65	28.13	1321748
2008-01-11	28.00	28.14	27.57	27.65	1105800
2008-01-14	27.78	27.78	27.36	27.66	758212
2008-01-15	27.42	27.75	27.24	27.48	765200
2008-01-16	27.42	28.16	27.27	27.82	1162044
2008-01-17	27.88	27.88	27.43	27.63	1019800
2008-01-18	27.68	28.13	27.36	27.39	1198628
2008-01-22	26.34	27.24	26.26	26.76	1433652
2008-01-23	26.16	26.63	25.00	26.30	1778300
2008-01-24	26.40	26.42	25.50	25.72	1510280
2008-01-25	25.89	26.17	25.67	25.89	780800
2008-01-28	25.84	26.21	25.46	26.10	1357200
2008-01-29	26.25	26.38	25.74	26.07	735400
2008-01-30	26.02	26.50	25.88	26.06	454336
2008-01-31	25.71	26.76	25.70	26.61	821140
2008-02-01	26.62	27.00	26.17	26.66	654108
2008-02-04	26.75	26.75	26.24	26.46	1084500
2008-02-05	27.00	28.00	26.27	27.35	1713516
2008-02-06	27.55	27.73	26.82	27.00	2411960
2008-02-07	26.84	27.32	26.80	27.11	1194752
2008-02-08	27.17	27.25	26.65	26.94	1201400
2008-02-11	27.13	27.28	26.89	27.21	722620
2008-02-12	27.30	27.30	27.00	27.25	1207600
2008-02-13	27.42	27.59	27.25	27.33	819664
2008-02-14	27.40	27.40	26.99	27.10	923808
2008-02-15	26.99	27.13	26.69	26.97	735400
2008-02-19	27.22	27.22	26.84	26.85	556492
2008-02-20	26.77	26.97	26.45	26.94	807144
2008-02-21	27.05	27.13	26.56	26.60	652000
2008-02-22	26.66	26.76	26.39	26.72	608304
2008-02-25	26.75	27.13	26.74	26.98	535200
2008-02-26	26.84	27.20	26.75	27.15	496688
2008-02-27	27.02	27.32	27.01	27.17	350652
2008-02-28	26.99	27.41	26.99	27.12	527800
2008-02-29	26.85	26.85	26.49	26.73	751476
2008-03-03	26.55	26.73	26.26	26.51	1638324
2008-03-04	26.29	26.73	26.25	26.63	781904
2008-03-05	26.55	26.75	26.28	26.42	714600
2008-03-06	26.40	26.46	26.02	26.07	477400
2008-03-07	25.89	26.24	25.89	26.10	799800
2008-03-10	26.09	26.19	25.80	25.84	551200
2008-03-11	26.30	26.63	26.11	26.28	1100000
2008-03-12	26.40	26.75	26.40	26.53	728200
2008-03-13	26.26	26.54	25.98	26.35	1043204
2008-03-14	26.51	26.51	25.86	26.12	480400
2008-03-17	25.70	26.04	25.70	25.95	677600
2008-03-18	26.31	26.47	26.04	26.35	563600
2008-03-19	26.43	26.62	26.07	26.11	669600
2008-03-20	26.12	26.47	26.08	26.40	708200
2008-03-24	26.29	26.77	26.29	26.63	707232
2008-03-25	26.74	27.13	26.63	27.02	853300
2008-03-26	26.93	27.18	26.85	26.91	459400
2008-03-27	26.99	27.03	26.58	26.66	437400
2008-03-28	26.68	26.77	26.37	26.54	472600
2008-03-31	26.54	27.12	26.38	27.12	2589188
2008-04-01	27.28	28.43	27.28	27.72	1795608
2008-04-02	27.98	28.72	27.81	28.49	1622272
2008-04-03	28.49	28.86	28.48	28.73	836896
2008-04-04	28.63	28.82	28.29	28.58	1074996
2008-04-07	28.68	28.72	28.18	28.42	755600
2008-04-08	28.27	28.42	27.92	28.38	881468
2008-04-09	28.30	28.41	28.11	28.21	377400
2008-04-10	28.13	28.82	28.13	28.58	996000
2008-04-11	28.34	28.74	28.25	28.45	861364
2008-04-14	28.39	28.56	28.19	28.41	402868
2008-04-15	28.52	28.67	27.91	28.15	818316
2008-04-16	28.38	28.55	28.31	28.51	504912
2008-04-17	28.36	28.48	28.07	28.26	583152
2008-04-18	28.73	28.76	28.14	28.16	472484
2008-04-21	27.99	28.19	27.96	28.01	611488
2008-04-22	27.96	28.01	27.71	27.93	441240
2008-04-23	27.91	28.23	27.86	28.13	626996
2008-04-24	28.19	28.38	28.06	28.15	342132
2008-04-25	28.02	28.50	28.00	28.42	451668
2008-04-28	28.35	28.47	27.93	28.19	516072
2008-04-29	28.20	28.52	28.18	28.39	388860
2008-04-30	28.50	28.60	28.22	28.41	777136
2008-05-01	28.32	28.45	28.06	28.31	588064
2008-05-02	28.56	28.66	28.27	28.38	688856
2008-05-05	28.12	28.51	27.81	28.03	1394804
2008-05-06	28.68	29.22	26.77	27.43	2727008
2008-05-07	27.41	27.41	27.01	27.15	1235104
2008-05-08	27.31	27.31	26.80	27.02	1525524
2008-05-09	26.80	27.17	26.70	26.87	1018796
2008-05-12	26.96	27.05	26.76	27.01	984976
2008-05-13	26.84	27.44	26.84	27.37	834524
2008-05-14	27.47	27.80	27.38	27.45	467380
2008-05-15	27.50	28.08	27.36	28.05	820152
2008-05-16	28.15	28.65	28.07	28.55	1052720
2008-05-19	28.62	28.63	28.42	28.60	721292
2008-05-20	28.45	28.66	28.42	28.62	840400
2008-05-21	28.58	28.80	28.43	28.60	880520
2008-05-22	28.60	28.82	28.44	28.65	451088
2008-05-23	28.61	28.66	28.43	28.52	447788
2008-05-27	28.53	28.69	28.43	28.49	615384
2008-05-28	28.60	28.65	28.44	28.52	598864
2008-05-29	28.60	28.74	28.43	28.55	621660
2008-05-30	28.53	28.72	28.27	28.47	2565032
2008-06-02	28.48	28.69	28.06	28.47	583480
2008-06-03	28.35	28.65	28.25	28.53	522876
2008-06-04	28.51	28.81	28.22	28.70	573332
2008-06-05	28.70	28.74	28.46	28.60	712720
2008-06-06	28.33	28.33	27.42	27.49	1167136
2008-06-09	27.50	27.60	27.18	27.38	782644
2008-06-10	27.13	27.68	27.13	27.46	836036
2008-06-11	27.49	27.70	27.23	27.31	608820
2008-06-12	27.38	27.61	27.22	27.52	640736
2008-06-13	27.66	27.78	27.43	27.67	579080
2008-06-16	27.63	27.91	27.34	27.83	741336
2008-06-17	27.97	28.27	27.68	28.03	935060
2008-06-18	27.84	28.32	27.84	28.25	867332
2008-06-19	28.21	28.63	28.12	28.32	557900
2008-06-20	28.30	28.46	27.82	27.98	765132
2008-06-23	28.06	28.22	27.55	27.85	1072312
2008-06-24	27.78	28.09	27.75	27.80	623900
2008-06-25	27.80	28.55	27.79	28.49	696832
2008-06-26	28.39	28.49	28.14	28.19	853888
2008-06-27	28.19	28.19	27.94	27.94	1101464
2008-06-30	27.72	28.45	27.72	28.18	491188
2008-07-01	27.99	28.20	27.96	28.02	864284
2008-07-02	28.05	28.21	27.89	28.01	1234628
2008-07-03	26.90	27.13	25.58	26.48	3108576
2008-07-07	26.54	26.71	24.36	24.85	3063792
2008-07-08	24.85	26.51	24.85	26.31	2925060
2008-07-09	26.49	27.41	26.09	26.74	1918800
2008-07-10	26.81	26.98	26.51	26.82	1118936
2008-07-11	26.68	27.26	26.65	27.21	1316324
2008-07-14	27.39	27.68	26.83	27.05	888864
2008-07-15	26.77	27.09	25.99	26.74	2049920
2008-07-16	26.85	27.21	26.47	26.76	1741552
2008-07-17	26.97	27.42	26.70	27.29	1413048
2008-07-18	27.44	27.48	26.86	27.31	569356
2008-07-21	27.34	27.39	27.01	27.28	592988
2008-07-22	27.06	27.93	27.05	27.82	1081116
2008-07-23	27.84	28.11	27.61	27.90	628828
2008-07-24	27.95	28.18	27.32	27.39	609536
2008-07-25	27.42	27.60	27.07	27.18	673072
2008-07-28	27.03	27.46	27.01	27.22	527224
2008-07-29	27.27	27.73	27.19	27.41	655860
2008-07-30	27.50	27.81	27.44	27.71	860032
2008-07-31	27.71	27.72	27.34	27.44	950876
2008-08-01	27.57	27.64	27.29	27.38	1075504
2008-08-04	28.29	28.88	27.51	28.69	3005160
2008-08-05	28.66	30.00	28.47	29.99	2587208
2008-08-06	29.98	30.75	29.70	30.60	1616616
2008-08-07	30.43	30.75	30.19	30.26	778340
2008-08-08	30.43	31.09	30.35	31.02	1642124
2008-08-11	31.05	31.65	30.75	31.43	1082060
2008-08-12	31.46	31.56	30.51	30.71	1448984
2008-08-13	30.55	30.83	30.35	30.71	1219024
2008-08-14	30.67	31.01	30.66	30.78	1148672
2008-08-15	30.36	30.83	29.90	30.50	1581580
2008-08-18	30.68	30.82	30.33	30.51	723668
2008-08-19	30.52	31.03	30.52	30.94	902748
2008-08-20	30.94	31.01	30.54	30.67	668276
2008-08-21	30.51	30.80	30.39	30.66	888116
2008-08-22	30.55	31.09	30.54	30.75	802008
2008-08-25	30.61	30.61	30.12	30.42	736888
2008-08-26	30.49	30.85	30.36	30.76	670132
2008-08-27	30.63	31.33	30.60	31.12	972804
2008-08-28	31.21	31.54	31.08	31.34	682408
2008-08-29	31.25	31.43	31.15	31.25	494668
2008-09-02	31.46	32.00	31.42	31.55	930128
2008-09-03	31.45	32.15	31.45	32.04	1049772
2008-09-04	31.97	32.19	31.36	31.59	1059564
2008-09-05	31.50	31.71	30.90	31.68	728704
2008-09-08	32.22	32.45	31.80	32.11	1043792
2008-09-09	32.17	32.25	31.73	31.95	777872
2008-09-10	32.02	32.13	31.21	31.39	1169328
2008-09-11	31.31	31.82	31.00	31.76	646452
2008-09-12	31.65	32.21	31.39	32.19	652536
2008-09-15	32.15	32.72	31.60	31.96	1048344
2008-09-16	31.64	31.91	31.16	31.83	1269264
2008-09-17	31.71	31.83	31.01	31.17	1739196
2008-09-18	31.44	31.97	31.17	31.83	1391584
2008-09-19	31.84	32.77	29.26	30.73	1399052
2008-09-22	30.68	31.14	30.28	30.68	1152652
2008-09-23	30.74	31.27	30.65	31.14	1016824
2008-09-24	31.11	31.32	30.81	31.06	532816
2008-09-25	31.18	31.25	30.59	30.78	745992
2008-09-26	30.51	31.14	30.37	30.62	835592
2008-09-29	30.41	30.70	29.62	30.04	836852
2008-09-30	30.32	31.05	30.01	31.05	1218600
2008-10-01	30.89	31.42	30.65	31.38	1184624
2008-10-02	31.35	32.00	31.26	31.65	1041108
2008-10-03	31.91	32.05	31.35	31.58	1218364
2008-10-06	31.14	31.42	29.13	31.42	2401004
2008-10-07	31.65	31.65	30.63	30.65	1595888
2008-10-08	30.09	31.40	29.00	30.52	2655480
2008-10-09	30.50	30.52	27.94	27.99	2041612
2008-10-10	27.51	27.66	23.80	27.23	2712544
2008-10-13	28.39	29.09	27.99	28.89	2183976
2008-10-14	29.30	30.00	29.06	29.47	2004660
2008-10-15	29.22	29.66	28.43	28.50	2488544
2008-10-16	28.52	28.97	27.00	28.85	1995604
2008-10-17	27.94	29.01	27.56	28.45	1227452
2008-10-20	28.67	29.11	28.35	29.00	1583028
2008-10-21	28.92	29.71	28.72	29.49	2214720
2008-10-22	29.08	29.46	27.89	28.62	1491488
2008-10-23	28.61	28.92	27.64	28.47	2290724
2008-10-24	27.52	27.98	27.08	27.68	1495808
2008-10-27	27.46	27.70	26.57	26.81	1940972
2008-10-28	27.66	28.16	26.69	27.86	1786696
2008-10-29	27.56	29.28	27.51	28.18	1833328
2008-10-30	28.71	29.05	28.46	28.83	1149232
2008-10-31	28.75	29.66	28.70	29.55	1441752
2008-11-03	29.66	30.15	29.44	29.72	1515700
2008-11-04	30.25	30.75	29.77	30.05	2060952
2008-11-05	30.20	30.20	28.94	29.04	1042236
2008-11-06	28.80	29.00	27.94	28.09	1348384
2008-11-07	28.38	28.68	28.07	28.68	1022868
2008-11-10	29.16	29.48	28.11	28.46	835772
2008-11-11	28.00	28.28	27.37	27.72	1278100
2008-11-12	27.35	27.53	26.79	26.83	1387008
2008-11-13	26.91	28.63	26.81	28.63	2121468
2008-11-14	28.50	29.25	28.09	28.31	1749576
2008-11-17	28.07	29.29	28.07	28.56	1403108
2008-11-18	28.50	29.30	27.92	29.30	1710688
2008-11-19	29.26	30.00	29.13	29.47	2804208
2008-11-20	29.09	29.64	27.94	28.15	2955108
2008-11-21	28.52	29.06	26.99	28.42	2945280
2008-11-24	28.67	29.25	28.29	29.07	2695624
2008-11-25	29.31	30.00	28.36	28.41	5794328
2008-11-26	28.10	29.06	28.06	28.95	1769256
2008-11-28	29.25	29.87	28.95	29.72	851968
2008-12-01	29.18	29.28	28.03	28.09	1467012
2008-12-02	28.51	28.51	27.51	28.30	1802288
2008-12-03	27.50	29.00	27.50	28.64	1302520
2008-12-04	28.29	28.86	27.42	27.94	1653116
2008-12-05	27.74	27.79	26.61	27.16	2909400
2008-12-08	27.58	27.94	26.80	27.13	2189764
2008-12-09	26.97	27.37	25.93	26.00	2509616
2008-12-10	26.13	26.40	25.14	25.81	2322264
2008-12-11	25.66	25.91	25.14	25.30	1488252
2008-12-12	24.81	25.89	24.81	25.72	1440452
2008-12-15	25.90	25.90	25.11	25.53	904780
2008-12-16	25.43	26.25	25.32	26.24	1085124
2008-12-17	25.79	26.63	25.79	26.36	1635696
2008-12-18	26.63	27.32	26.46	27.19	1551944
2008-12-19	27.31	27.53	26.13	26.22	1528120
2008-12-22	26.29	26.95	25.88	26.95	1140784
2008-12-23	27.06	27.45	26.51	26.65	1135148
2008-12-24	26.75	26.98	26.53	26.81	606780
2008-12-26	26.80	27.15	26.70	27.11	508296
2008-12-29	26.98	27.48	26.81	27.03	818708
2008-12-30	27.18	27.50	27.05	27.46	750616
2008-12-31	27.57	28.26	27.42	28.06	1373840
2009-01-02	28.08	28.08	27.44	27.80	1037376
2009-01-05	27.64	27.92	27.49	27.68	909276
2009-01-06	27.69	28.00	27.35	27.56	852468
2009-01-07	27.17	27.77	27.00	27.10	966144
2009-01-08	26.94	27.22	26.91	27.10	1024584
2009-01-09	27.06	27.06	26.53	26.68	759720
2009-01-12	26.64	26.64	26.23	26.55	941480
2009-01-13	26.55	26.77	26.12	26.37	587460
2009-01-14	26.06	26.18	25.70	26.02	942532
2009-01-15	26.03	26.79	25.93	26.38	1307748
2009-01-16	26.59	26.99	26.13	26.82	1015056
2009-01-20	26.82	27.18	26.36	26.42	951508
2009-01-21	26.60	26.68	26.06	26.68	1237408
2009-01-22	26.38	26.63	25.90	26.50	1020820
2009-01-23	26.16	26.74	25.96	26.62	1396036
2009-01-26	26.58	27.09	26.56	26.74	905904
2009-01-27	26.93	27.10	26.54	26.92	1020860
2009-01-28	27.25	27.63	27.17	27.57	962972
2009-01-29	27.40	27.77	27.05	27.25	875224
2009-01-30	27.37	27.49	26.49	26.62	1410976
2009-02-02	26.49	27.10	26.46	27.00	1194288
2009-02-03	27.13	27.23	26.58	27.14	1216272
2009-02-04	27.25	27.42	26.83	26.98	1483912
2009-02-05	26.76	26.93	25.95	26.25	2683416
2009-02-06	26.19	26.75	25.95	26.68	1437320
2009-02-09	26.68	26.71	26.15	26.29	867608
2009-02-10	26.06	26.23	25.54	25.91	1880180
2009-02-11	26.16	26.24	25.75	26.15	827472
2009-02-12	25.76	26.14	25.47	26.14	1418604
2009-02-13	26.09	26.17	25.61	25.72	1189012
2009-02-17	25.31	25.86	24.96	25.54	1609408
2009-02-18	25.54	25.64	25.20	25.47	1124812
2009-02-19	25.61	25.63	25.28	25.45	829128
2009-02-20	25.13	25.48	24.84	25.01	1019404
2009-02-23	25.23	25.36	24.45	24.47	1005712
2009-02-24	24.65	25.18	24.56	25.07	1450132
2009-02-25	25.03	25.22	24.28	24.53	1272892
2009-02-26	24.76	24.78	24.14	24.26	1041900
2009-02-27	24.00	24.76	23.88	24.46	1230288
2009-03-02	24.12	24.31	23.51	23.55	1373352
2009-03-03	23.75	23.98	23.27	23.53	1165156
2009-03-04	23.68	24.26	23.51	23.90	950392
2009-03-05	23.58	23.80	23.13	23.45	1156976
2009-03-06	23.53	23.60	22.71	23.43	1546236
2009-03-09	23.20	23.55	22.99	23.14	1061424
2009-03-10	23.08	23.48	22.93	23.41	1217588
2009-03-11	23.50	24.17	23.41	23.73	1534784
2009-03-12	23.75	24.53	23.67	24.49	1654728
2009-03-13	24.64	25.02	24.50	24.93	961856
2009-03-16	25.18	25.79	25.17	25.39	1236932
2009-03-17	25.31	25.63	25.03	25.63	1223216
2009-03-18	25.50	25.99	25.07	25.68	1418768
2009-03-19	25.74	25.83	25.03	25.27	1285608
2009-03-20	25.34	25.56	25.08	25.22	1254312
2009-03-23	25.57	25.78	25.30	25.78	1336800
2009-03-24	25.49	26.05	25.49	25.91	2189480
2009-03-25	26.13	26.16	24.87	25.42	3023780
2009-03-26	25.54	25.60	24.63	25.43	2033756
2009-03-27	25.30	26.21	25.30	25.72	1239608
2009-03-30	26.26	26.36	25.76	26.06	1764468
2009-03-31	26.32	26.42	26.05	26.12	1481676
2009-04-01	25.83	26.12	25.61	26.05	1528552
2009-04-02	26.47	27.29	26.16	26.88	2301760
2009-04-03	26.87	27.09	26.49	26.83	1020816
2009-04-06	26.74	27.22	26.44	27.14	1193516
2009-04-07	26.78	27.07	26.61	26.80	872304
2009-04-08	26.93	27.04	26.63	27.02	920812
2009-04-09	27.24	27.40	26.47	26.77	1187428
2009-04-13	26.66	26.75	26.24	26.33	805816
2009-04-14	26.17	26.30	25.92	25.93	1413988
2009-04-15	25.88	26.59	25.88	26.51	1264024
2009-04-16	26.54	26.86	26.43	26.58	1402480
2009-04-17	26.68	27.09	26.51	26.98	1180412
2009-04-20	26.74	27.20	26.48	26.60	812424
2009-04-21	26.70	27.01	26.52	26.71	804332
2009-04-22	26.69	27.07	26.35	26.41	1149532
2009-04-23	26.33	26.52	25.99	26.20	1200676
2009-04-24	26.37	26.47	26.00	26.13	996020
2009-04-27	26.09	27.09	26.09	26.71	1371880
2009-04-28	26.50	27.22	26.39	26.99	1449324
2009-04-29	27.07	27.30	27.01	27.15	1020872
2009-04-30	27.41	27.54	27.05	27.21	1305908
2009-05-01	27.23	27.34	26.80	27.21	982336
2009-05-04	27.25	28.61	27.08	28.46	2478132
2009-05-05	29.00	29.25	27.41	27.49	2930844
2009-05-06	27.77	28.01	26.83	27.38	1532480
2009-05-07	27.43	27.54	26.97	27.24	956660
2009-05-08	27.50	27.55	26.78	26.95	1131688
2009-05-11	26.82	27.08	26.61	26.86	1006056
2009-05-12	26.98	26.98	26.33	26.44	1500816
2009-05-13	26.32	26.56	26.26	26.48	1477676
2009-05-14	26.59	26.75	26.28	26.38	1337032
2009-05-15	26.12	26.63	26.09	26.40	1251792
2009-05-18	26.57	26.57	26.19	26.50	1025988
2009-05-19	26.50	26.50	25.67	25.92	3063612
2009-05-20	26.02	26.21	25.38	25.45	1718088
2009-05-21	25.49	25.60	24.94	25.26	1889784
2009-05-22	25.35	25.59	25.24	25.32	1042648
2009-05-26	25.35	25.85	25.11	25.77	967920
2009-05-27	25.71	25.73	24.97	25.01	1131428
2009-05-28	25.03	25.10	24.71	25.01	1394280
2009-05-29	25.12	25.14	24.64	25.14	1294352
2009-06-01	25.22	25.50	25.00	25.30	1049280
2009-06-02	25.29	25.84	25.22	25.64	1311116
2009-06-03	25.56	25.82	25.38	25.66	1211956
2009-06-04	25.75	25.83	25.22	25.40	1122428
2009-06-05	25.53	25.70	24.87	25.05	1508680
2009-06-08	24.86	25.24	24.86	25.16	1026800
2009-06-09	25.25	25.34	24.97	25.17	1748968
2009-06-10	25.22	25.48	25.10	25.30	863220
2009-06-11	25.30	25.73	25.30	25.48	823156
2009-06-12	25.49	26.00	25.37	25.87	1079708
2009-06-15	25.86	25.86	25.24	25.80	1648568
2009-06-16	25.85	25.92	25.50	25.53	1177012
2009-06-17	25.50	26.18	25.50	25.90	1018072
2009-06-18	25.99	26.57	25.91	26.45	1005484
2009-06-19	26.56	26.73	26.39	26.53	1400324
2009-06-22	26.49	27.09	26.46	26.99	2130256
2009-06-23	27.03	27.13	26.73	26.82	1619172
2009-06-24	26.90	26.91	26.75	26.90	981532
2009-06-25	26.63	27.38	26.63	27.35	858904
2009-06-26	27.33	27.80	27.07	27.58	1624384
2009-06-29	27.22	27.91	26.93	27.51	739536
2009-06-30	27.44	27.45	26.85	27.16	1433756
2009-07-01	27.21	27.54	27.07	27.29	1041448
2009-07-02	27.34	27.34	26.29	26.29	1398460
2009-07-06	26.26	27.11	26.26	26.94	1271852
2009-07-07	26.84	27.06	26.57	26.57	532616
2009-07-08	26.57	26.69	26.35	26.66	754952
2009-07-09	26.70	26.89	26.49	26.60	646276
2009-07-10	26.59	26.86	26.42	26.65	669876
2009-07-13	26.76	27.02	26.59	26.98	742164
2009-07-14	26.98	27.41	26.87	27.38	1038612
2009-07-15	27.50	27.75	27.25	27.68	1081188
2009-07-16	27.54	27.87	27.50	27.72	1259056
2009-07-17	27.91	28.14	27.65	28.10	848000
2009-07-20	28.13	28.26	27.86	28.21	714644
2009-07-21	28.25	28.41	28.05	28.20	685856
2009-07-22	28.16	28.73	27.93	28.69	1286564
2009-07-23	28.64	29.37	28.55	29.28	1371208
2009-07-24	29.23	29.43	29.03	29.42	901140
2009-07-27	29.46	29.62	29.30	29.50	863184
2009-07-28	29.26	29.57	29.16	29.41	736628
2009-07-29	29.21	29.98	29.16	29.61	839604
2009-07-30	29.85	29.92	29.50	29.87	986164
2009-07-31	29.76	29.99	29.44	29.49	1123760
2009-08-03	29.49	29.61	28.85	29.51	1114956
2009-08-04	29.81	30.57	28.99	29.50	3536324
2009-08-05	29.41	29.65	28.90	29.10	1921480
2009-08-06	29.12	29.35	28.62	28.75	1323940
2009-08-07	28.89	29.01	28.25	28.91	1139724
2009-08-10	28.89	28.89	28.61	28.74	989844
2009-08-11	28.60	28.81	28.60	28.64	1111040
2009-08-12	28.81	29.00	28.65	28.74	839288
2009-08-13	28.76	29.03	28.56	28.85	879688
2009-08-14	28.85	29.00	28.33	28.54	1310688
2009-08-17	28.37	28.87	28.34	28.86	1678164
2009-08-18	28.88	28.88	28.41	28.54	1474820
2009-08-19	28.52	29.00	28.52	28.91	1312768
2009-08-20	28.91	29.23	28.66	29.23	1031728
2009-08-21	29.45	29.55	29.16	29.48	1541500
2009-08-24	29.44	29.64	29.02	29.14	952984
2009-08-25	29.11	29.13	28.86	28.94	1296104
2009-08-26	28.85	28.95	28.56	28.83	1135536
2009-08-27	28.88	28.88	28.51	28.75	822312
2009-08-28	28.83	28.98	28.49	28.66	1388716
2009-08-31	28.61	28.72	28.34	28.57	1126772
2009-09-01	28.36	28.78	28.36	28.43	789232
2009-09-02	28.34	28.51	28.24	28.30	507636
2009-09-03	28.38	28.41	27.88	28.41	771944
2009-09-04	28.30	28.53	28.19	28.25	1625544
2009-09-08	28.06	28.27	27.54	27.72	2654692
2009-09-09	27.59	27.72	27.36	27.51	1877684
2009-09-10	27.70	27.92	27.62	27.78	1844036
2009-09-11	27.81	27.86	27.65	27.68	758912
2009-09-14	27.58	27.79	27.51	27.76	671732
2009-09-15	27.68	27.77	27.58	27.64	663672
2009-09-16	27.62	27.91	27.36	27.89	777868
2009-09-17	27.89	28.23	27.80	28.05	1246012
2009-09-18	28.12	28.46	28.12	28.25	1078160
2009-09-21	28.14	28.32	27.98	28.03	848876
2009-09-22	28.27	28.27	27.87	28.11	990020
2009-09-23	28.24	28.24	27.89	27.92	829724
2009-09-24	27.97	28.12	27.86	28.10	681372
2009-09-25	28.19	28.22	27.71	27.87	754352
2009-09-28	27.86	28.26	27.81	28.09	471936
2009-09-29	28.11	28.31	27.70	28.20	573128
2009-09-30	28.30	28.43	28.07	28.37	972532
2009-10-01	28.38	28.46	27.86	28.19	1090888
2009-10-02	28.10	28.51	27.91	28.33	865124
2009-10-05	28.35	28.35	27.90	28.30	1032880
2009-10-06	28.38	28.43	28.15	28.23	963208
2009-10-07	28.12	28.25	28.00	28.23	722124
2009-10-08	28.38	28.79	28.26	28.63	909736
2009-10-09	28.72	28.73	28.39	28.54	966672
2009-10-12	28.50	28.78	28.48	28.53	612508
2009-10-13	28.50	28.52	28.12	28.16	654760
2009-10-14	28.39	28.47	27.67	27.84	1221240
2009-10-15	27.67	28.22	27.67	28.19	584948
2009-10-16	28.04	28.22	27.70	27.76	2956016
2009-10-19	27.86	27.90	27.56	27.86	969276
2009-10-20	27.96	27.96	27.69	27.81	1097384
2009-10-21	27.69	28.12	27.53	27.56	1494700
2009-10-22	27.65	28.02	27.60	27.84	987944
2009-10-23	27.97	27.97	27.54	27.70	1013280
2009-10-26	27.63	27.87	27.29	27.44	1901668
2009-10-27	27.53	27.69	27.27	27.54	1132744
2009-10-28	27.53	27.70	27.39	27.41	1102064
2009-10-29	27.46	27.85	27.29	27.78	1128092
2009-10-30	27.68	28.55	27.60	28.44	2536216
2009-11-02	28.54	29.19	28.47	29.16	3440524
2009-11-03	29.01	29.11	28.32	28.70	3425864
2009-11-04	28.93	28.94	28.48	28.65	1610496
2009-11-05	28.84	28.84	28.22	28.70	1502964
2009-11-06	28.60	28.98	28.52	28.84	1001016
2009-11-09	29.07	29.38	28.94	29.34	577660
2009-11-10	29.12	29.63	29.10	29.56	1427300
2009-11-11	29.71	29.99	29.59	29.87	1984712
2009-11-12	29.84	29.84	29.12	29.25	1063580
2009-11-13	29.11	29.40	29.11	29.25	696984
2009-11-16	29.29	29.63	29.29	29.63	1311468
2009-11-17	29.48	29.64	29.34	29.49	631492
2009-11-18	29.40	29.93	28.99	29.76	1946232
2009-11-19	29.70	29.70	28.91	29.26	961328
2009-11-20	29.26	29.32	28.88	29.13	809636
2009-11-23	29.33	29.66	29.33	29.58	728552
2009-11-24	29.48	29.68	29.26	29.42	886200
2009-11-25	29.48	29.85	29.45	29.55	585676
2009-11-27	29.03	29.55	28.94	29.43	289132
2009-11-30	29.32	29.62	29.18	29.52	871348
2009-12-01	29.27	29.83	29.05	29.77	1471120
2009-12-02	29.66	30.24	29.63	30.16	1497552
2009-12-03	30.02	30.37	30.02	30.26	1022748
2009-12-04	30.43	30.55	30.21	30.38	1070568
2009-12-07	30.38	30.40	29.99	30.18	1238420
2009-12-08	30.10	30.14	29.76	29.89	712608
2009-12-09	30.09	30.46	29.92	30.27	1152216
2009-12-10	30.29	30.48	29.84	30.21	1864268
2009-12-11	30.29	30.65	30.03	30.09	1143448
2009-12-14	30.29	30.39	30.12	30.17	673376
2009-12-15	30.21	30.27	29.71	29.93	1515800
2009-12-16	29.93	30.03	29.51	29.57	1019692
2009-12-17	29.55	29.55	28.97	29.09	1348484
2009-12-18	29.14	29.17	28.75	28.95	1661792
2009-12-21	29.21	30.40	29.17	30.35	5990136
2009-12-22	30.33	30.63	30.10	30.58	1840956
2009-12-23	30.48	30.99	30.37	30.93	1519592
2009-12-24	30.96	31.10	30.75	30.93	518244
2009-12-28	30.92	31.07	30.85	30.97	727284
2009-12-29	31.07	31.21	30.81	30.92	703036
2009-12-30	30.78	31.00	30.55	30.63	418316
2009-12-31	30.63	30.69	30.23	30.23	533976
2010-01-04	30.29	30.68	30.22	30.67	1116148
2010-01-05	30.60	30.85	30.03	30.26	967920
2010-01-06	30.30	30.44	30.06	30.40	1314020
2010-01-07	30.25	30.39	29.94	30.06	1105508
2010-01-08	29.92	30.17	29.81	30.00	886596
2010-01-11	29.98	30.09	29.54	29.87	981620
2010-01-12	29.72	30.65	29.72	30.63	1281404
2010-01-13	30.59	31.05	30.57	31.03	1034940
2010-01-14	30.91	31.46	30.84	31.27	1555376
2010-01-15	31.32	31.67	31.23	31.42	1328720
2010-01-19	31.42	32.05	31.33	31.73	1829280
2010-01-20	31.68	31.75	31.35	31.70	1146168
2010-01-21	31.64	31.91	30.81	31.11	1462148
2010-01-22	31.23	31.46	30.82	30.87	1025824
2010-01-25	30.96	31.00	30.52	30.58	791100
2010-01-26	30.61	30.73	30.32	30.48	877924
2010-01-27	30.52	30.70	30.27	30.47	461860
2010-01-28	30.57	31.03	30.40	30.44	604128
2010-01-29	30.66	30.76	30.09	30.15	852620
2010-02-01	30.23	30.45	29.96	30.11	929824
2010-02-02	30.23	31.10	30.14	31.06	741904
2010-02-03	31.08	31.19	30.81	30.96	593360
2010-02-04	30.85	30.97	30.43	30.46	659372
2010-02-05	30.39	30.71	30.15	30.55	1135232
2010-02-08	30.47	30.71	30.22	30.29	1234636
2010-02-09	30.70	32.04	30.42	31.87	2831396
2010-02-10	31.90	32.18	31.39	31.57	955844
2010-02-11	31.61	32.18	31.61	32.17	1043404
2010-02-12	32.07	32.19	31.75	32.18	836448
2010-02-16	32.24	32.33	31.95	32.22	722884
2010-02-17	32.33	32.46	32.06	32.43	695084
2010-02-18	32.42	32.94	32.23	32.93	786432
2010-02-19	32.80	32.96	32.69	32.95	843088
2010-02-22	33.05	33.18	32.73	33.10	1093820
2010-02-23	33.02	33.23	32.70	32.96	824840
2010-02-24	33.05	33.69	32.92	33.68	1252080
2010-02-25	33.45	33.95	33.18	33.72	1707912
2010-02-26	33.76	33.76	33.43	33.59	1026028
2010-03-01	33.64	33.73	33.49	33.63	875856
2010-03-02	33.75	33.88	33.56	33.80	728996
2010-03-03	33.73	33.82	33.33	33.44	725776
2010-03-04	33.44	33.52	33.22	33.44	695464
2010-03-05	33.58	33.78	33.36	33.61	543540
2010-03-08	33.53	33.80	33.53	33.75	742144
2010-03-09	33.77	33.81	33.59	33.70	616508
2010-03-10	33.69	33.77	33.53	33.76	512744
2010-03-11	33.79	34.03	33.65	34.02	1330200
2010-03-12	34.02	34.27	33.91	34.26	663124
2010-03-15	34.11	34.28	33.29	33.64	1443660
2010-03-16	33.65	34.07	33.52	33.95	884804
2010-03-17	34.08	34.08	33.70	33.89	778580
2010-03-18	33.79	34.08	33.77	33.91	620372
2010-03-19	34.01	34.11	33.77	33.94	638780
2010-03-22	33.78	34.49	33.78	34.40	704932
2010-03-23	34.50	34.68	34.21	34.60	545284
2010-03-24	34.58	34.58	34.25	34.33	513984
2010-03-25	34.53	34.55	33.65	33.67	742256
2010-03-26	33.69	33.73	33.02	33.25	1509496
2010-03-29	33.39	33.64	33.27	33.63	792724
2010-03-30	33.74	33.75	33.46	33.63	360732
2010-03-31	33.51	33.74	33.27	33.48	470964
2010-04-01	33.59	33.91	33.51	33.86	585716
2010-04-05	33.99	34.05	33.78	33.87	325304
2010-04-06	33.81	33.93	33.74	33.78	721512
2010-04-07	33.77	33.85	33.74	33.83	1276684
2010-04-08	33.83	34.09	33.75	33.89	725264
2010-04-09	33.90	34.10	33.81	34.04	358616
2010-04-12	33.75	34.02	33.40	33.90	1115100
2010-04-13	33.77	34.04	33.49	33.95	739156
2010-04-14	34.10	34.23	33.80	34.20	437260
2010-04-15	34.05	34.29	34.01	34.18	373472
2010-04-16	34.17	34.34	34.00	34.17	764084
2010-04-19	34.03	34.19	33.96	34.05	538332
2010-04-20	34.05	34.24	33.87	33.98	545268
2010-04-21	33.96	34.18	33.67	34.13	547388
2010-04-22	33.98	34.17	33.83	34.10	416012
2010-04-23	34.04	34.12	33.77	34.08	573564
2010-04-26	34.14	34.54	33.97	34.49	628012
2010-04-27	34.38	34.68	34.22	34.49	925748
2010-04-28	34.48	34.53	34.20	34.32	603912
2010-04-29	34.42	34.50	33.90	34.40	1024196
2010-04-30	34.50	34.86	34.42	34.63	889252
2010-05-03	34.68	34.80	34.28	34.65	820200
2010-05-04	34.44	34.69	34.28	34.66	769316
2010-05-05	34.67	34.98	34.49	34.68	949788
2010-05-06	34.64	34.68	32.89	33.90	1721268
2010-05-07	33.99	34.06	33.13	33.39	1986124
2010-05-10	34.22	34.85	33.92	34.70	1372612
2010-05-11	33.68	34.10	33.05	33.51	3280180
2010-05-12	33.57	33.90	33.15	33.57	1597916
2010-05-13	32.94	33.96	32.94	33.30	1563812
2010-05-14	33.22	33.41	32.65	32.80	1103348
2010-05-17	32.80	33.68	32.80	33.57	1571028
2010-05-18	33.76	33.88	33.22	33.28	785372
2010-05-19	33.26	33.50	33.03	33.33	776560
2010-05-20	32.90	33.05	32.44	32.45	1188160
2010-05-21	32.29	32.77	32.24	32.46	957500
2010-05-24	32.46	33.01	32.39	32.77	1037800
2010-05-25	32.88	32.88	31.90	32.29	1654700
2010-05-26	32.51	33.04	32.20	32.79	1225540
2010-05-27	33.14	33.15	32.40	32.83	1156424
2010-05-28	32.69	33.23	32.67	32.91	852848
2010-06-01	32.81	33.13	32.58	32.98	947232
2010-06-02	33.08	33.60	32.98	33.59	1156304
2010-06-03	33.58	33.76	33.43	33.65	1337620
2010-06-04	33.28	33.28	32.46	32.54	1171584
2010-06-07	32.51	33.00	32.51	32.77	968968
2010-06-08	32.71	33.19	32.46	33.17	1649376
2010-06-09	33.38	33.67	33.10	33.51	1057352
2010-06-10	33.67	33.88	33.63	33.74	1185444
2010-06-11	33.63	34.25	33.40	34.21	1331360
2010-06-14	34.41	34.42	34.00	34.04	1251456
2010-06-15	34.11	34.38	34.11	34.30	820532
2010-06-16	34.06	34.16	33.52	33.61	1497584
2010-06-17	33.74	33.92	33.57	33.80	749808
2010-06-18	33.74	33.82	33.20	33.26	1397136
2010-06-21	33.47	33.62	33.26	33.33	797320
2010-06-22	33.38	33.41	32.71	32.71	944648
2010-06-23	32.71	32.84	32.48	32.61	897528
2010-06-24	32.55	32.62	32.37	32.43	770336
2010-06-25	32.48	32.73	32.19	32.31	859600
2010-06-28	32.48	32.70	32.15	32.52	412300
2010-06-29	32.31	32.37	31.56	31.67	1486104
2010-06-30	31.57	31.76	31.31	31.36	1960124
2010-07-01	31.32	31.39	30.99	31.34	1157416
2010-07-02	31.39	31.45	31.27	31.32	895232
2010-07-06	31.49	31.69	31.08	31.38	1348300
2010-07-07	31.48	31.85	31.42	31.75	919544
2010-07-08	31.83	32.18	31.81	32.17	1397956
2010-07-09	32.21	32.44	32.05	32.35	787032
2010-07-12	32.23	32.50	32.18	32.36	430304
2010-07-13	32.57	32.88	32.52	32.72	700344
2010-07-14	32.73	32.90	32.55	32.90	669488
2010-07-15	32.85	33.02	32.71	33.00	602632
2010-07-16	32.99	32.99	32.42	32.46	485488
2010-07-19	32.50	32.93	32.40	32.90	774620
2010-07-20	32.70	33.51	32.59	33.49	878532
2010-07-21	33.55	33.55	32.72	32.80	1544216
2010-07-22	33.01	33.09	32.64	32.79	865268
2010-07-23	32.80	33.11	32.68	33.11	1051768
2010-07-26	33.19	33.77	33.19	33.70	691132
2010-07-27	33.77	33.91	33.63	33.79	940460
2010-07-28	33.85	33.92	33.42	33.57	368180
2010-07-29	33.70	33.70	32.86	33.24	679080
2010-07-30	32.98	33.36	32.85	33.14	615396
2010-08-02	33.50	33.50	32.91	33.21	1173052
2010-08-03	33.00	33.08	32.19	32.45	2826048
2010-08-04	32.58	32.92	32.33	32.77	2085324
2010-08-05	31.95	31.95	30.75	31.18	2820236
2010-08-06	31.13	31.17	30.59	31.16	1209540
2010-08-09	31.18	31.45	31.07	31.43	920212
2010-08-10	31.31	31.50	31.19	31.28	883388
2010-08-11	31.02	31.07	30.55	30.56	678180
2010-08-12	30.83	31.10	30.00	31.03	964956
2010-08-13	30.96	31.16	30.84	30.97	754812
2010-08-16	30.78	31.17	30.59	31.10	599904
2010-08-17	31.21	31.46	31.05	31.28	394844
2010-08-18	31.18	31.30	31.02	31.16	664180
2010-08-19	31.05	31.12	30.72	30.84	1273320
2010-08-20	30.63	30.73	30.34	30.46	1297708
2010-08-23	30.48	30.58	30.15	30.16	2015412
2010-08-24	29.92	30.38	29.72	30.18	1079304
2010-08-25	30.05	30.28	29.91	30.17	865632
2010-08-26	30.16	30.35	30.01	30.24	655368
2010-08-27	30.84	31.25	30.56	30.80	973256
2010-08-30	30.72	30.87	30.27	30.36	539976
2010-08-31	30.25	30.82	30.25	30.62	1074704
2010-09-01	30.85	30.94	30.71	30.93	776392
2010-09-02	31.10	31.37	30.94	31.35	966896
2010-09-03	31.51	31.53	31.26	31.42	857424
2010-09-07	31.41	31.42	30.98	31.03	524604
2010-09-08	31.03	31.72	31.03	31.64	1020720
2010-09-09	31.93	31.93	31.56	31.66	659036
2010-09-10	31.70	31.85	31.50	31.84	606884
2010-09-13	31.96	32.07	31.83	31.95	616892
2010-09-14	32.00	32.10	31.88	31.92	629464
2010-09-15	31.90	32.30	31.81	32.23	522360
2010-09-16	32.23	32.29	32.02	32.14	529820
2010-09-17	32.39	32.50	32.23	32.23	784888
2010-09-20	32.33	32.50	32.19	32.33	555992
2010-09-21	32.32	32.37	32.12	32.18	579228
2010-09-22	32.07	32.37	31.99	32.01	670640
2010-09-23	31.89	32.13	31.73	31.77	610648
2010-09-24	32.11	32.30	31.91	32.23	1326796
2010-09-27	32.25	32.73	32.08	32.53	885788
2010-09-28	32.53	32.65	32.16	32.51	786164
2010-09-29	32.49	32.72	32.31	32.54	1031148
2010-09-30	32.61	32.73	32.46	32.47	1172536
2010-10-01	32.64	32.64	32.22	32.61	1013796
2010-10-04	32.63	33.90	32.53	33.84	1949232
2010-10-05	33.95	34.24	33.71	34.20	1456712
2010-10-06	34.13	34.21	33.93	34.18	1017160
2010-10-07	34.21	34.30	33.96	34.26	700956
2010-10-08	34.34	34.97	34.19	34.90	846904
2010-10-11	34.87	34.91	34.73	34.75	590352
2010-10-12	34.61	34.83	34.50	34.66	827960
2010-10-13	34.86	34.97	34.70	34.83	560028
2010-10-14	34.90	35.00	34.80	34.91	438164
2010-10-15	34.98	35.07	34.86	34.90	783128
2010-10-18	34.74	34.90	34.54	34.58	844284
2010-10-19	34.29	34.46	33.92	34.08	1072748
2010-10-20	34.21	34.39	34.07	34.16	787272
2010-10-21	34.22	34.33	33.83	34.00	681996
2010-10-22	34.11	34.11	33.84	33.95	514080
2010-10-25	34.12	34.22	33.85	33.95	476304
2010-10-26	33.91	33.91	33.50	33.53	750120
2010-10-27	33.54	33.63	33.25	33.48	663184
2010-10-28	33.54	33.61	33.11	33.13	800584
2010-10-29	33.13	33.19	32.89	32.93	1206512
2010-11-01	33.07	33.26	32.92	33.06	638752
2010-11-02	33.12	33.26	32.75	33.02	1166964
2010-11-03	33.00	33.11	32.78	33.03	675140
2010-11-04	33.27	33.34	32.98	33.05	622960
2010-11-05	33.01	33.14	32.90	33.01	595672
2010-11-08	33.00	33.13	32.63	33.09	807532
2010-11-09	32.74	32.86	32.38	32.59	2187248
2010-11-10	32.54	32.96	32.40	32.95	1472436
2010-11-11	32.71	32.73	32.49	32.57	778204
2010-11-12	32.52	32.94	32.40	32.82	1124168
2010-11-15	32.93	32.99	32.62	32.63	695496
2010-11-16	32.64	32.66	32.09	32.16	691060
2010-11-17	32.15	32.31	32.00	32.16	588988
2010-11-18	32.34	32.79	32.28	32.71	926252
2010-11-19	32.70	32.77	32.38	32.68	528908
2010-11-22	32.64	32.99	32.49	32.95	527148
2010-11-23	32.75	32.84	32.38	32.56	682812
2010-11-24	32.73	32.88	32.67	32.77	470016
2010-11-26	32.68	32.95	32.51	32.66	260068
2010-11-29	32.53	32.72	32.38	32.66	804384
2010-11-30	32.50	32.70	32.48	32.63	1088204
2010-12-01	32.83	32.92	32.71	32.87	778972
2010-12-02	32.88	33.10	32.88	33.03	636336
2010-12-03	32.99	33.18	32.91	33.14	692212
2010-12-06	33.16	33.71	33.13	33.70	1267756
2010-12-07	33.79	34.08	33.57	33.61	1499448
2010-12-08	33.59	33.89	33.58	33.63	773328
2010-12-09	34.00	34.00	33.42	33.52	833668
2010-12-10	33.60	33.72	33.48	33.56	736756
2010-12-13	33.58	33.69	33.44	33.50	707580
2010-12-14	33.60	33.85	33.55	33.85	1093208
2010-12-15	33.91	34.10	33.84	33.96	811604
2010-12-16	33.94	33.98	33.61	33.95	860208
2010-12-17	34.02	34.50	33.88	34.41	933712
2010-12-20	34.58	34.83	34.35	34.69	630016
2010-12-21	34.75	34.90	34.54	34.76	1075384
2010-12-22	34.85	35.50	34.77	35.33	876684
2010-12-23	35.35	35.49	35.18	35.21	335276
2010-12-27	35.23	35.24	35.06	35.10	309600
2010-12-28	35.08	35.14	34.99	35.10	348084
2010-12-29	35.12	35.19	34.88	35.04	333032
2010-12-30	35.08	35.13	34.95	34.99	196544
2010-12-31	34.92	34.97	34.51	34.51	612432
2011-01-03	34.56	34.73	34.31	34.67	1021288
2011-01-04	34.65	34.74	34.50	34.56	663056
2011-01-05	34.60	34.81	34.56	34.67	493448
2011-01-06	34.72	34.80	34.50	34.62	979612
2011-01-07	34.58	34.58	34.23	34.38	492004
2011-01-10	34.33	34.61	34.22	34.58	673072
2011-01-11	34.61	34.77	34.52	34.55	456868
2011-01-12	35.53	36.24	35.24	35.30	1292064
2011-01-13	35.20	35.24	34.72	34.86	785216
2011-01-14	34.83	34.96	34.81	34.94	702636
2011-01-18	34.96	35.19	34.80	35.19	787320
2011-01-19	35.07	35.28	35.05	35.09	480840
2011-01-20	35.00	35.30	34.87	35.04	510696
2011-01-21	35.22	35.22	34.61	34.85	606252
2011-01-24	34.95	35.34	34.89	35.30	427060
2011-01-25	35.30	35.71	35.17	35.56	498236
2011-01-26	35.68	35.88	35.32	35.42	374060
2011-01-27	35.43	35.43	34.53	34.71	919580
2011-01-28	34.69	34.89	34.17	34.47	511716
2011-01-31	34.58	34.61	34.32	34.41	425936
2011-02-01	34.47	34.93	34.47	34.71	568540
2011-02-02	34.61	34.64	34.15	34.28	422992
2011-02-03	34.30	34.48	34.26	34.35	693692
2011-02-04	34.38	34.52	34.33	34.38	456724
2011-02-07	34.50	34.97	34.41	34.92	625452
2011-02-08	34.34	35.87	33.83	35.63	2396552
2011-02-09	35.74	36.06	35.44	36.00	1008088
2011-02-10	35.82	36.00	35.44	35.61	791704
2011-02-11	35.51	36.64	35.46	36.46	971828
2011-02-14	36.46	36.46	36.02	36.17	1020248
2011-02-15	35.97	36.55	35.87	36.15	1309528
2011-02-16	36.22	36.59	36.17	36.53	717636
2011-02-17	36.50	36.96	36.38	36.92	1229356
2011-02-18	36.90	37.00	36.82	36.95	614448
2011-02-22	36.90	36.90	36.64	36.85	656544
2011-02-23	36.90	37.00	36.80	36.89	1440172
2011-02-24	36.92	36.95	36.45	36.48	1385228
2011-02-25	36.70	37.32	36.52	37.32	1074344
2011-02-28	37.34	37.89	37.16	37.72	1221784
2011-03-01	37.91	38.01	37.33	37.37	1363452
2011-03-02	37.42	37.47	37.20	37.26	913824
2011-03-03	37.53	38.16	37.41	38.09	697388
2011-03-04	37.97	38.20	37.83	38.19	652456
2011-03-07	38.25	38.50	37.97	38.34	1011244
2011-03-08	38.42	39.03	38.41	38.97	1056912
2011-03-09	38.83	38.99	38.75	38.92	973948
2011-03-10	38.59	38.75	38.34	38.47	699160
2011-03-11	38.47	38.69	38.30	38.58	394352
2011-03-14	38.34	38.53	38.07	38.40	433700
2011-03-15	37.81	38.59	37.51	38.29	960652
2011-03-16	38.31	38.74	38.17	38.49	1068704
2011-03-17	38.78	38.98	38.69	38.85	710960
2011-03-18	39.15	39.42	39.07	39.39	1031664
2011-03-21	39.73	40.27	39.69	40.22	918332
2011-03-22	40.20	40.32	39.51	39.56	680544
2011-03-23	39.69	39.87	39.31	39.36	1104332
2011-03-24	39.51	39.57	39.34	39.48	805036
2011-03-25	39.49	39.73	39.36	39.55	724180
2011-03-28	39.63	40.07	39.56	39.97	710504
2011-03-29	39.90	40.29	39.73	40.25	565288
2011-03-30	40.37	40.58	40.00	40.00	1224632
2011-03-31	39.90	39.98	39.62	39.67	1436344
2011-04-01	39.75	39.94	39.73	39.94	1232632
2011-04-04	40.00	40.08	39.73	39.98	891200
2011-04-05	39.98	40.02	39.58	39.68	697668
2011-04-06	39.79	40.13	39.59	40.07	511276
2011-04-07	39.99	40.20	39.77	39.83	334988
2011-04-08	39.74	39.92	39.30	39.52	554104
2011-04-11	39.49	39.90	39.49	39.79	583864
2011-04-12	39.59	40.20	39.57	39.94	530112
2011-04-13	40.07	40.15	39.85	40.01	737184
2011-04-14	39.94	40.08	39.84	39.98	328608
2011-04-15	39.98	40.52	39.92	40.43	612688
2011-04-18	40.17	40.20	39.60	39.80	588224
2011-04-19	39.82	39.92	39.25	39.57	712152
2011-04-20	39.87	40.05	39.81	39.84	433428
2011-04-21	39.98	40.16	39.72	39.88	304312
2011-04-25	39.74	39.89	39.04	39.05	661828
2011-04-26	39.08	39.59	39.07	39.43	730772
2011-04-27	39.50	39.80	39.25	39.77	808664
2011-04-28	39.60	41.04	39.60	40.90	916932
2011-04-29	40.85	41.28	40.66	41.24	683768
2011-05-02	41.24	41.24	40.89	40.99	553356
2011-05-03	40.82	40.82	40.08	40.76	1087768
2011-05-04	40.72	41.15	40.46	40.89	776088
2011-05-05	40.90	41.54	40.66	41.00	944772
2011-05-06	41.14	41.14	38.92	39.45	2591376
2011-05-09	39.36	39.87	38.88	39.56	1132648
2011-05-10	39.68	41.17	39.68	41.16	1178520
2011-05-11	41.17	41.29	40.54	40.64	1174364
2011-05-12	40.64	41.61	40.07	41.53	855856
2011-05-13	41.59	41.63	41.14	41.34	423604
2011-05-16	41.30	41.60	41.12	41.33	518252
2011-05-17	41.27	41.61	40.88	41.29	675508
2011-05-18	41.34	41.34	40.83	41.03	584872
2011-05-19	41.04	41.80	41.04	41.70	539944
2011-05-20	41.71	41.80	41.01	41.08	719608
2011-05-23	20.41	20.50	20.35	20.47	677704
2011-05-24	20.47	20.54	20.25	20.28	1333464
2011-05-25	20.14	20.19	19.86	20.04	2501844
2011-05-26	20.14	20.54	19.89	20.50	1855656
2011-05-27	20.62	20.72	20.46	20.59	684464
2011-05-31	20.70	21.03	20.70	21.03	1635636
2011-06-01	20.96	21.18	20.47	20.50	1600316
2011-06-02	20.60	20.67	20.26	20.38	977920
2011-06-03	20.21	20.28	19.96	20.00	1397564
2011-06-06	20.00	20.25	19.89	20.20	960700
2011-06-07	20.30	20.30	19.99	19.99	1796848
2011-06-08	19.88	20.00	19.79	19.90	1024276
2011-06-09	19.98	20.26	19.88	20.18	909298
2011-06-10	20.10	20.21	19.87	19.87	1063376
2011-06-13	19.94	19.98	19.80	19.94	908924
2011-06-14	20.06	20.15	19.93	20.00	884636
2011-06-15	19.87	20.02	19.58	19.63	1453964
2011-06-16	19.65	20.02	19.64	19.88	1123540
2011-06-17	19.97	20.21	19.94	19.94	1707154
2011-06-20	19.96	20.26	19.92	20.22	1022812
2011-06-21	20.29	20.86	20.12	20.76	2312368
2011-06-22	20.73	20.73	20.31	20.33	1378992
2011-06-23	20.11	20.12	19.71	19.96	1962186
2011-06-24	20.01	20.28	19.88	20.18	2899834
2011-06-27	20.23	20.41	20.07	20.09	1936250
2011-06-28	20.14	20.19	20.07	20.13	1026478
2011-06-29	20.16	20.27	20.09	20.16	1302330
2011-06-30	20.24	20.38	20.17	20.27	1597160
2011-07-01	20.30	20.65	20.26	20.61	858010
2011-07-05	20.65	20.73	20.41	20.45	1599596
2011-07-06	20.46	20.69	20.43	20.50	1507518
2011-07-07	20.63	20.75	20.34	20.55	2422858
2011-07-08	20.38	20.63	20.38	20.52	1586056
2011-07-11	20.36	20.69	20.32	20.57	1246492
2011-07-12	20.57	21.12	20.52	21.00	2658356
2011-07-13	21.01	21.07	20.89	21.00	1925224
2011-07-14	21.05	21.12	20.83	20.87	1422752
2011-07-15	20.96	21.30	20.93	21.30	2191534
2011-07-18	21.19	21.21	20.94	21.09	1365730
2011-07-19	21.27	21.35	21.15	21.28	976326
2011-07-20	21.34	21.42	21.23	21.31	740946
2011-07-21	21.39	21.41	21.22	21.26	1609438
2011-07-22	21.28	21.28	21.10	21.12	1103004
2011-07-25	20.98	21.22	20.84	20.94	1016258
2011-07-26	20.91	21.14	20.91	20.95	705546
2011-07-27	20.83	20.91	20.60	20.68	1266800
2011-07-28	20.68	20.83	20.29	20.31	1527606
2011-07-29	20.08	20.31	19.91	20.17	1228732
2011-08-01	20.28	20.30	19.82	20.07	1212952
2011-08-02	20.01	20.08	19.84	19.90	1482980
2011-08-03	19.93	20.17	19.66	20.03	1927452
2011-08-04	19.74	19.81	18.75	18.77	2142458
2011-08-05	18.97	19.56	18.66	19.27	3299534
2011-08-08	18.75	19.13	18.39	18.51	3470872
2011-08-09	18.88	19.96	18.64	19.95	5440074
2011-08-10	19.72	20.38	19.62	19.99	5250070
2011-08-11	19.97	20.95	19.75	20.71	2961200
2011-08-12	20.91	20.93	20.55	20.72	2820108
2011-08-15	20.87	21.04	20.50	20.95	2275798
2011-08-16	20.76	21.04	20.67	20.94	1955548
2011-08-17	21.00	21.11	20.51	20.68	1514060
2011-08-18	20.28	20.44	19.89	20.21	2949480
2011-08-19	20.02	20.50	19.95	20.22	1753928
2011-08-22	20.60	20.68	20.22	20.41	1348886
2011-08-23	20.43	21.01	20.32	21.01	1175850
2011-08-24	20.94	21.11	20.72	21.05	1359670
2011-08-25	21.17	21.19	20.76	20.79	777486
2011-08-26	20.64	21.22	20.42	21.22	1215530
2011-08-29	21.51	21.63	21.32	21.52	1115474
2011-08-30	21.41	21.92	21.27	21.82	1264988
2011-08-31	21.92	21.99	21.59	21.77	1271080
2011-09-01	21.82	22.05	21.64	21.72	1087198
2011-09-02	21.34	21.57	21.12	21.15	1033190
2011-09-06	20.63	21.55	20.59	21.43	1661024
2011-09-07	21.68	21.68	21.34	21.56	1795450
2011-09-08	21.37	21.60	21.25	21.32	1552092
2011-09-09	21.21	21.64	20.91	21.09	1463302
2011-09-12	20.84	21.09	20.63	21.07	1165654
2011-09-13	21.13	21.38	20.92	21.33	1123942
2011-09-14	21.43	21.95	21.20	21.71	1356024
2011-09-15	21.83	21.83	21.35	21.50	1421168
2011-09-16	21.45	22.10	21.42	22.05	2105570
2011-09-19	21.78	22.16	21.65	22.07	1017032
2011-09-20	22.12	22.62	22.00	22.23	1988710
2011-09-21	22.20	22.33	21.58	21.66	1768706
2011-09-22	21.18	21.59	20.96	21.50	1727376
2011-09-23	21.38	21.40	20.92	21.38	2446644
2011-09-26	21.38	22.26	21.32	22.21	1728892
2011-09-27	22.64	23.15	22.26	22.44	2653256
2011-09-28	22.45	22.62	22.11	22.14	1829676
2011-09-29	22.40	22.51	21.93	22.25	1377858
2011-09-30	22.07	22.43	22.00	22.10	2225778
2011-10-03	21.91	22.18	21.25	21.36	1647684
2011-10-04	21.24	21.44	21.00	21.40	2065832
2011-10-05	21.48	21.68	21.21	21.64	2079276
2011-10-06	21.68	22.31	21.66	22.21	1359704
2011-10-07	22.25	22.47	21.93	22.07	1143128
2011-10-10	22.25	22.25	21.87	22.25	1239452
2011-10-11	22.03	22.25	22.01	22.11	1108248
2011-10-12	22.25	22.50	22.19	22.35	1476264
2011-10-13	22.19	22.41	22.01	22.38	2218438
2011-10-14	22.48	22.50	22.19	22.47	947564
2011-10-17	22.48	22.58	22.26	22.32	1104556
2011-10-18	22.09	22.20	21.78	21.95	2108308
2011-10-19	21.65	22.04	21.52	21.84	2011680
2011-10-20	21.84	22.11	21.83	22.11	1440008
2011-10-21	22.35	22.48	22.21	22.41	1159496
2011-10-24	22.44	22.46	22.06	22.23	1601698
2011-10-25	22.12	22.34	21.96	21.98	1387190
2011-10-26	22.23	22.41	21.93	22.22	1148500
2011-10-27	22.57	22.76	22.24	22.53	1788116
2011-10-28	22.34	22.49	22.07	22.16	1322204
2011-10-31	22.06	22.38	22.00	22.09	2287846
2011-11-01	21.80	21.88	21.28	21.38	1765406
2011-11-02	21.57	21.74	21.31	21.39	1424288
2011-11-03	21.51	21.73	21.32	21.62	2906084
2011-11-04	21.38	21.75	21.00	21.70	1523902
2011-11-07	21.87	21.87	21.36	21.63	1641844
2011-11-08	21.64	21.89	21.50	21.83	1272898
2011-11-09	21.56	21.78	21.35	21.48	1181412
2011-11-10	21.70	21.95	21.50	21.78	2699024
2011-11-11	21.93	22.08	21.75	21.86	1499760
2011-11-14	21.76	22.00	21.72	21.95	1209682
2011-11-15	21.89	22.29	21.89	22.23	1138040
2011-11-16	22.07	22.23	21.76	21.92	1521068
2011-11-17	21.92	22.05	21.70	21.83	1121368
2011-11-18	21.83	21.95	21.70	21.76	1377042
2011-11-21	21.52	21.59	21.23	21.38	1147878
2011-11-22	21.40	21.78	21.30	21.69	1150380
2011-11-23	21.55	21.59	21.31	21.32	950550
2011-11-25	21.18	21.53	21.13	21.43	624572
2011-11-28	21.86	22.01	21.70	21.83	1604572
2011-11-29	21.85	22.01	21.77	21.89	1520996
2011-11-30	22.24	22.39	22.08	22.13	2605204
2011-12-01	22.06	22.36	21.95	21.96	1577508
2011-12-02	22.06	22.29	21.84	21.97	1570372
2011-12-05	22.15	22.20	21.94	22.17	1439406
2011-12-06	22.13	22.35	22.07	22.26	1441638
2011-12-07	22.25	22.39	21.94	22.38	1300848
2011-12-08	22.24	22.45	22.16	22.25	1300054
2011-12-09	22.33	22.50	22.21	22.47	1498944
2011-12-12	22.37	22.48	22.27	22.48	1518654
2011-12-13	22.51	22.60	22.08	22.17	1929948
2011-12-14	22.06	22.19	21.88	22.02	1318810
2011-12-15	22.16	22.44	21.98	22.33	1542516
2011-12-16	22.42	22.58	22.29	22.41	4751042
2011-12-19	22.42	22.72	22.41	22.49	1565112
2011-12-20	22.63	22.72	22.45	22.62	1372142
2011-12-21	22.63	22.93	22.56	22.91	1079024
2011-12-22	23.00	23.07	22.73	22.89	1192210
2011-12-23	22.97	23.04	22.82	23.00	610630
2011-12-27	23.00	23.17	22.84	23.11	1100120
2011-12-28	23.13	23.15	22.95	22.96	771680
2011-12-29	22.98	23.23	22.97	23.17	678336
2011-12-30	23.16	23.19	22.84	22.88	1154990
2012-01-03	23.00	23.03	22.51	22.70	1764132
2012-01-04	22.30	22.62	22.11	22.41	1550334
2012-01-05	22.44	22.66	22.27	22.58	1773772
2012-01-06	22.64	23.14	22.57	22.93	2018176
2012-01-09	22.98	23.11	22.85	22.97	955844
2012-01-10	23.01	23.10	22.29	22.40	3656076
2012-01-11	22.38	22.72	22.33	22.51	2158796
2012-01-12	22.59	22.76	22.47	22.65	1307794
2012-01-13	22.53	22.72	22.50	22.66	1206816
2012-01-17	22.75	22.88	22.64	22.84	1058332
2012-01-18	22.87	23.18	22.80	23.14	1239462
2012-01-19	23.16	23.39	23.02	23.37	1381646
2012-01-20	23.32	23.50	23.09	23.17	1252652
2012-01-23	23.17	23.28	23.01	23.10	1140598
2012-01-24	22.97	23.00	22.62	22.90	1383308
2012-01-25	22.91	23.08	22.91	22.95	929194
2012-01-26	23.08	23.43	22.89	22.95	1196626
2012-01-27	22.89	23.05	22.77	22.77	985214
2012-01-30	22.69	22.71	22.38	22.65	1448484
2012-01-31	22.74	22.98	22.58	22.69	1378130
2012-02-01	22.70	22.99	22.66	22.95	1318610
2012-02-02	22.97	23.13	22.73	22.88	1203110
2012-02-03	23.05	23.20	22.84	22.85	1779990
2012-02-06	22.83	22.93	22.54	22.62	2223468
2012-02-07	23.12	23.97	23.03	23.82	4010278
2012-02-08	23.70	24.00	23.67	23.80	2127094
2012-02-09	23.84	23.85	23.54	23.80	1424780
2012-02-10	23.70	23.85	23.52	23.72	1024130
2012-02-13	23.85	23.99	23.70	23.86	953690
2012-02-14	23.82	23.96	23.57	23.73	2186800
2012-02-15	23.77	24.00	23.60	23.86	1213620
2012-02-16	23.80	23.97	23.72	23.76	1220462
2012-02-17	23.77	23.79	23.58	23.64	1003152
2012-02-21	23.72	23.76	23.59	23.73	1190808
2012-02-22	23.60	23.73	23.53	23.66	1393330
2012-02-23	23.73	23.95	23.43	23.91	1182722
2012-02-24	23.87	23.99	23.70	23.93	925318
2012-02-27	23.81	23.92	23.64	23.83	1196512
2012-02-28	23.89	23.98	23.78	23.90	1695284
2012-02-29	23.82	24.00	23.73	23.87	2175614
2012-03-01	23.92	24.10	23.79	23.96	2283924
2012-03-02	24.00	24.24	23.90	24.02	1544030
2012-03-05	24.06	24.17	23.89	24.07	765968
2012-03-06	23.94	23.98	23.71	23.75	1149468
2012-03-07	23.77	23.91	23.65	23.89	1366780
2012-03-08	24.01	24.25	23.99	24.11	1479808
2012-03-09	24.26	24.50	24.15	24.34	1464700
2012-03-12	24.32	24.56	24.26	24.44	1638544
2012-03-13	24.59	24.59	24.34	24.59	1667096
2012-03-14	24.58	24.65	24.27	24.38	1245906
2012-03-15	24.42	24.54	24.24	24.26	1604286
2012-03-16	24.49	24.49	24.17	24.23	3317826
2012-03-19	24.25	24.40	24.18	24.33	1422574
2012-03-20	24.20	24.50	24.18	24.36	1284300
2012-03-21	24.42	24.62	24.39	24.45	1590568
2012-03-22	24.35	24.67	24.30	24.63	1210246
2012-03-23	24.64	24.70	24.31	24.51	800382
2012-03-26	24.65	24.80	24.60	24.80	980716
2012-03-27	24.85	24.87	24.64	24.66	1151004
2012-03-28	24.66	24.71	24.53	24.70	1014274
2012-03-29	24.61	24.74	24.41	24.70	988966
2012-03-30	24.78	24.81	24.59	24.60	1205724
2012-04-02	24.71	24.96	24.64	24.77	1643886
2012-04-03	24.81	24.98	24.75	24.98	1299280
2012-04-04	24.83	24.95	24.72	24.80	1187576
2012-04-05	24.77	24.92	24.73	24.86	1047920
2012-04-09	24.61	24.92	24.61	24.90	1031972
2012-04-10	24.91	24.92	24.58	24.61	1356438
2012-04-11	24.75	24.97	24.70	24.91	1306262
2012-04-12	25.00	25.13	24.76	25.09	1330718
2012-04-13	25.02	25.28	24.98	25.06	1424442
2012-04-16	25.14	25.22	24.98	25.06	1840840
2012-04-17	25.14	25.28	25.07	25.19	1537504
2012-04-18	25.09	25.33	25.05	25.22	1472062
2012-04-19	25.25	25.48	25.15	25.31	1273626
2012-04-20	25.39	25.69	25.37	25.47	1588888
2012-04-23	25.29	25.32	24.93	25.02	1501242
2012-04-24	25.05	25.13	24.80	24.91	2382758
2012-04-25	25.09	25.59	25.09	25.50	1537952
2012-04-26	25.44	25.67	25.44	25.54	1372378
2012-04-27	25.47	25.50	25.04	25.10	2718816
2012-04-30	25.04	25.43	25.00	25.40	1928558
2012-05-01	25.40	25.56	25.30	25.50	2003846
2012-05-02	25.33	25.57	25.22	25.55	1661706
2012-05-03	25.60	25.79	25.55	25.71	2136144
2012-05-04	25.65	26.00	25.43	25.77	1587694
2012-05-07	25.68	26.20	25.67	26.19	2216248
2012-05-08	26.15	26.34	25.91	26.27	2086908
2012-05-09	26.13	26.58	26.07	26.52	1878866
2012-05-10	26.48	26.64	26.28	26.60	1713110
2012-05-11	26.59	26.73	26.45	26.54	1675894
2012-05-14	26.41	26.68	26.34	26.60	1231282
2012-05-15	26.65	27.18	26.61	27.11	2262024
2012-05-16	27.20	27.30	26.93	26.96	1901552
2012-05-17	27.00	27.00	26.55	26.56	1808984
2012-05-18	26.65	26.78	26.36	26.43	1594910
2012-05-21	26.47	26.51	26.17	26.36	1189680
2012-05-22	26.44	26.80	26.37	26.71	1257764
2012-05-23	26.60	26.71	26.44	26.69	1463006
2012-05-24	26.77	27.00	26.67	26.88	1757162
2012-05-25	26.89	27.00	26.68	26.78	1627210
2012-05-29	26.91	27.12	26.81	27.06	1037992
2012-05-30	26.93	26.98	26.77	26.84	971940
2012-05-31	26.80	26.86	26.50	26.62	1823226
2012-06-01	26.45	26.60	26.32	26.44	1313020
2012-06-04	26.46	26.56	26.29	26.51	1420482
2012-06-05	26.44	26.59	26.38	26.57	1333122
2012-06-06	26.76	26.84	26.60	26.75	1547588
2012-06-07	26.90	27.10	26.78	26.87	1269904
2012-06-08	26.87	27.09	26.80	26.91	1240886
2012-06-11	26.99	26.99	26.73	26.75	2321686
2012-06-12	26.80	26.86	26.65	26.76	1695808
2012-06-13	26.77	27.04	26.66	26.77	1686278
2012-06-14	26.78	26.99	26.70	26.85	1278092
2012-06-15	26.78	26.87	26.44	26.53	3648476
2012-06-18	26.48	26.96	26.44	26.91	1925334
2012-06-19	27.08	27.25	26.83	26.96	2000282
2012-06-20	26.84	26.88	26.52	26.69	2120632
2012-06-21	26.65	26.65	26.26	26.35	1530732
2012-06-22	26.47	26.92	26.44	26.73	2987996
2012-06-25	26.75	26.76	26.38	26.53	1353628
2012-06-26	26.57	27.08	26.57	26.92	1568864
2012-06-27	27.00	27.31	26.96	27.14	1115644
2012-06-28	27.00	27.12	26.77	27.12	1819910
2012-06-29	27.39	27.75	27.17	27.74	1610838
2012-07-02	27.67	27.99	27.52	27.99	1801196
2012-07-03	28.04	28.49	27.99	28.36	1356838
2012-07-05	28.32	28.40	28.10	28.37	1796602
2012-07-06	28.24	28.59	28.20	28.56	1198390
2012-07-09	28.55	28.62	28.44	28.47	1428228
2012-07-10	28.53	28.69	28.43	28.65	1717710
2012-07-11	28.75	28.83	28.65	28.75	1628992
2012-07-12	28.72	28.89	28.65	28.84	1425866
2012-07-13	28.91	29.25	28.88	29.05	1629400
2012-07-16	29.08	29.21	29.00	29.03	1248644
2012-07-17	29.05	29.64	29.00	29.38	1839476
2012-07-18	29.38	29.40	29.04	29.11	1611992
2012-07-19	29.14	29.14	28.63	28.76	2205406
2012-07-20	28.72	28.79	28.40	28.43	1548748
2012-07-23	28.34	28.38	28.07	28.32	815952
2012-07-24	28.23	28.37	27.98	28.25	1394818
2012-07-25	28.27	28.40	28.08	28.10	844680
2012-07-26	28.35	28.73	28.19	28.68	1466802
2012-07-27	28.79	29.12	28.73	28.84	1140692
2012-07-30	28.86	29.04	28.74	28.83	814548
2012-07-31	28.87	28.94	28.74	28.81	970114
2012-08-01	28.82	28.89	28.38	28.45	772986
2012-08-02	28.34	28.55	28.20	28.54	942088
2012-08-03	28.76	28.82	28.36	28.37	958874
2012-08-06	28.33	28.36	27.78	27.85	2310108
2012-08-07	27.40	27.40	25.31	26.27	7981838
2012-08-08	26.78	27.05	26.39	26.62	3221322
2012-08-09	26.54	26.54	25.96	26.02	2234848
2012-08-10	25.98	26.66	25.72	25.87	1588382
2012-08-13	25.76	25.92	25.68	25.81	1721862
2012-08-14	25.90	26.20	25.90	26.12	1545442
2012-08-15	26.16	26.35	26.13	26.30	1499704
2012-08-16	26.35	26.54	26.29	26.51	1096568
2012-08-17	26.53	26.56	26.35	26.51	1180922
2012-08-20	26.38	26.55	26.35	26.52	1525148
2012-08-21	27.05	28.23	27.05	27.88	4999978
2012-08-22	27.81	27.91	27.47	27.60	1779106
2012-08-23	27.53	27.61	27.31	27.38	921106
2012-08-24	27.34	27.67	27.33	27.58	1464466
2012-08-27	27.60	27.60	27.30	27.33	1344300
2012-08-28	27.36	27.42	27.20	27.36	1359648
2012-08-29	27.42	27.43	27.18	27.21	1330326
2012-08-30	27.20	27.26	26.99	27.15	1427724
2012-08-31	27.36	27.51	27.04	27.37	2259190
2012-09-04	27.25	27.57	27.19	27.54	1219150
2012-09-05	27.60	27.73	27.16	27.24	1766830
2012-09-06	27.48	28.57	26.89	27.65	1407980
2012-09-07	27.62	27.77	27.48	27.63	1558154
2012-09-10	27.48	27.59	27.35	27.41	1463808
2012-09-11	27.35	27.42	27.06	27.20	1976770
2012-09-12	27.19	27.28	26.98	27.04	1558750
2012-09-13	27.03	27.15	26.87	27.03	1615470
2012-09-14	27.04	27.13	26.66	26.68	1525768
2012-09-17	26.63	26.67	26.32	26.54	1670648
2012-09-18	26.48	26.64	26.28	26.31	3157618
2012-09-19	26.28	26.65	26.26	26.60	1615668
2012-09-20	26.55	26.89	26.52	26.87	1374182
2012-09-21	27.02	27.13	26.79	26.80	2083580
2012-09-24	26.51	27.12	26.51	27.08	1360846
2012-09-25	27.12	27.35	26.89	27.00	1662322
2012-09-26	27.00	27.23	26.97	26.99	1228552
2012-09-27	26.99	27.10	26.74	26.94	1375088
2012-09-28	26.91	27.04	26.70	27.00	1501498
2012-10-01	27.03	27.24	26.89	27.23	2185088
2012-10-02	27.32	27.37	27.03	27.16	1267686
2012-10-03	27.15	27.31	26.96	27.18	2342206
2012-10-04	27.26	27.34	27.07	27.30	1398162
2012-10-05	27.50	27.57	27.21	27.56	1079970
2012-10-08	27.54	27.54	27.27	27.31	817832
2012-10-09	27.28	27.32	26.74	26.75	1189288
2012-10-10	26.78	26.91	26.59	26.76	1196222
2012-10-11	26.92	27.01	26.69	26.86	1068038
2012-10-12	26.77	26.92	26.60	26.69	804180
2012-10-15	26.68	26.91	26.56	26.69	1027888
2012-10-16	26.81	26.90	26.66	26.87	1006094
2012-10-17	26.87	26.97	26.69	26.74	1335302
2012-10-18	26.80	26.92	26.63	26.81	1120864
2012-10-19	26.76	26.76	26.15	26.34	1429060
2012-10-22	26.07	26.34	26.00	26.20	1186046
2012-10-23	26.10	26.10	25.63	25.74	1276640
2012-10-24	25.81	25.98	25.62	25.75	1112008
2012-10-25	25.88	26.22	25.32	25.49	1827352
2012-10-26	25.55	25.59	25.02	25.05	2327180
2012-10-31	25.20	25.39	24.80	25.38	2675950
2012-11-01	25.40	25.83	25.17	25.62	1732154
2012-11-02	25.75	25.83	25.53	25.53	1734724
2012-11-05	25.62	26.71	25.58	25.93	2747094
2012-11-06	26.09	26.09	25.70	25.90	1895778
2012-11-07	26.49	26.49	24.83	25.28	3274104
2012-11-08	25.30	25.58	24.97	25.36	2060840
2012-11-09	25.28	25.54	25.28	25.38	1377244
2012-11-12	25.48	25.60	25.39	25.43	1737550
2012-11-13	25.38	25.74	25.35	25.57	1872502
2012-11-14	26.11	26.11	25.28	25.29	1718210
2012-11-15	25.26	25.51	25.17	25.49	2967944
2012-11-16	25.41	26.04	25.36	26.03	2411042
2012-11-19	26.10	26.37	25.99	26.30	2194750
2012-11-20	26.24	26.64	26.15	26.64	1206290
2012-11-21	26.63	26.73	26.50	26.73	1084036
2012-11-23	26.75	27.00	26.73	26.95	534964
2012-11-26	26.84	27.05	26.74	27.00	1722760
2012-11-27	26.91	27.12	26.90	26.96	1070254
2012-11-28	26.87	27.11	26.83	27.01	886644
2012-11-29	27.11	27.34	26.88	27.01	823070
2012-11-30	27.01	27.15	26.95	27.08	1564440
2012-12-03	27.15	27.19	26.80	26.99	866550
2012-12-04	26.96	27.11	26.72	26.84	1145512
2012-12-05	26.90	27.07	26.63	26.84	1306952
2012-12-06	26.86	27.13	26.77	27.13	892284
2012-12-07	27.12	27.40	26.95	27.39	1279656
2012-12-10	27.38	27.63	27.32	27.50	1295880
2012-12-11	27.57	27.71	27.34	27.37	1509096
2012-12-12	27.46	27.49	26.94	26.98	1453438
2012-12-13	27.03	27.13	26.74	26.74	1076206
2012-12-14	26.64	27.03	26.50	26.58	928398
2012-12-17	26.58	26.73	26.43	26.68	2151244
2012-12-18	26.67	27.03	26.63	26.99	1606142
2012-12-19	27.00	27.01	26.61	26.62	1124724
2012-12-20	26.64	26.99	26.59	26.89	1091198
2012-12-21	26.55	26.86	26.31	26.69	2954816
2012-12-24	26.68	26.74	26.45	26.62	437558
2012-12-26	26.59	26.90	26.49	26.74	1573184
2012-12-27	26.75	27.00	26.63	26.82	2065636
2012-12-28	26.67	26.93	26.52	26.71	1361082
2012-12-31	26.65	26.81	26.42	26.79	1093722
2013-01-02	27.22	27.29	26.90	27.28	1206780
2013-01-03	27.22	27.64	27.04	27.48	1731486
2013-01-04	27.49	27.72	27.38	27.67	1688642
2013-01-07	27.59	27.85	27.49	27.66	2404822
2013-01-08	27.60	28.00	27.60	27.96	1783120
2013-01-09	27.97	28.15	27.83	27.88	1492950
2013-01-10	28.01	28.13	27.77	27.88	1641338
2013-01-11	27.74	28.01	27.74	27.95	1443034
2013-01-14	28.00	28.17	27.93	28.08	1359154
2013-01-15	27.96	28.21	27.95	28.12	1296442
2013-01-16	28.10	28.16	27.94	28.05	1088280
2013-01-17	28.17	28.45	28.09	28.37	1269440
2013-01-18	28.35	28.51	28.15	28.50	868198
2013-01-22	28.47	28.47	28.16	28.40	1523124
2013-01-23	28.34	28.49	28.27	28.45	749454
2013-01-24	28.63	28.80	28.33	28.54	1404854
2013-01-25	28.73	28.80	28.18	28.58	1453740
2013-01-28	28.66	28.73	28.48	28.60	845168
2013-01-29	28.55	28.84	28.44	28.80	991892
2013-01-30	28.84	28.94	28.72	28.86	1331564
2013-01-31	28.70	29.12	28.70	28.90	2186308
2013-02-01	29.18	29.27	28.91	29.25	1379034
2013-02-04	29.20	29.34	29.00	29.20	1807256
2013-02-05	29.70	30.00	29.11	29.55	1908266
2013-02-06	29.71	29.87	29.43	29.87	1637410
2013-02-07	29.91	29.91	29.42	29.50	1641012
2013-02-08	29.54	30.21	29.51	30.07	2352884
2013-02-11	30.00	30.07	29.81	29.82	1053104
2013-02-12	29.82	30.03	29.72	29.99	1776896
2013-02-13	29.95	30.09	29.68	29.81	1546648
2013-02-14	29.79	29.92	29.64	29.64	1027096
2013-02-15	29.70	30.17	29.65	29.94	1748706
2013-02-19	30.00	30.24	29.82	30.22	1936318
2013-02-20	30.20	30.29	30.05	30.05	735756
2013-02-21	30.05	30.24	29.86	30.13	1311072
2013-02-22	30.29	30.94	30.22	30.73	1990154
2013-02-25	30.75	31.00	30.56	30.56	1713184
2013-02-26	30.70	30.93	30.63	30.76	1775970
2013-02-27	30.72	31.14	30.66	30.97	1049510
2013-02-28	30.98	31.18	30.92	30.98	1434652
2013-03-01	30.89	30.95	30.42	30.69	2567754
2013-03-04	30.56	30.79	30.56	30.75	1320846
2013-03-05	30.81	30.99	30.73	30.78	960332
2013-03-06	30.81	30.92	30.52	30.54	811350
2013-03-07	30.55	30.73	30.47	30.48	1106276
2013-03-08	30.65	30.73	30.43	30.48	1301672
2013-03-11	30.52	30.69	30.44	30.52	849680
2013-03-12	30.48	30.56	30.40	30.55	777970
2013-03-13	30.56	30.68	30.43	30.62	808244
2013-03-14	30.65	30.68	30.40	30.61	1065074
2013-03-15	30.51	30.61	30.40	30.59	1887450
2013-03-18	30.41	30.78	30.41	30.59	1016244
2013-03-19	30.62	30.91	30.59	30.82	806368
2013-03-20	30.89	31.52	30.88	31.33	1190346
2013-03-21	31.19	31.36	31.04	31.17	659636
2013-03-22	31.18	31.95	31.17	31.81	1425600
2013-03-25	31.85	31.93	31.40	31.49	1074230
2013-03-26	31.60	31.93	31.56	31.89	946618
2013-03-27	31.80	31.80	31.55	31.76	828556
2013-03-28	31.76	32.35	31.66	32.32	1488866
2013-04-01	32.21	32.24	31.97	32.24	1031282
2013-04-02	32.25	32.55	32.20	32.27	1178950
2013-04-03	32.35	32.37	31.80	31.98	1916054
2013-04-04	32.00	32.20	31.85	31.87	775798
2013-04-05	31.66	31.74	31.37	31.63	1155912
2013-04-08	31.64	31.72	31.55	31.63	1509944
2013-04-09	31.72	31.76	31.42	31.57	1153386
2013-04-10	31.58	31.69	31.52	31.68	1393322
2013-04-11	31.67	32.30	31.59	31.97	1551118
2013-04-12	31.97	32.12	31.85	31.95	1128994
2013-04-15	31.89	32.09	31.46	31.46	1521548
2013-04-16	31.60	32.07	31.50	31.88	1711616
2013-04-17	31.74	31.76	31.25	31.35	1286270
2013-04-18	31.33	31.50	30.93	31.00	1793058
2013-04-19	31.01	31.56	30.84	31.28	2104278
2013-04-22	31.36	31.84	31.23	31.70	1192284
2013-04-23	31.78	32.04	31.47	31.97	762810
2013-04-24	31.92	31.92	31.32	31.34	1164918
2013-04-25	31.37	32.01	31.36	31.67	1488704
2013-04-26	31.70	31.99	31.58	31.66	923034
2013-04-29	31.77	32.07	31.72	31.96	893032
2013-04-30	31.96	32.02	31.72	31.95	1994238
2013-05-01	31.82	32.08	31.40	31.45	1012062
2013-05-02	31.45	32.27	31.05	32.05	967966
2013-05-03	32.25	32.25	31.85	31.93	894022
2013-05-06	31.93	31.93	31.42	31.47	1004870
2013-05-07	31.52	31.78	31.47	31.61	1298066
2013-05-08	31.56	31.81	31.41	31.80	930140
2013-05-09	31.70	31.79	31.43	31.52	923248
2013-05-10	31.54	31.91	31.51	31.85	835476
2013-05-13	31.85	31.87	31.68	31.75	564600
2013-05-14	31.76	32.28	31.76	32.11	1240848
2013-05-15	32.03	32.39	32.01	32.32	784774
2013-05-16	32.24	32.30	31.93	31.96	985000
2013-05-17	31.96	32.19	31.93	32.07	711000
2013-05-20	32.06	32.07	31.49	31.50	1253758
2013-05-21	31.43	31.64	31.26	31.40	970182
2013-05-22	31.39	31.64	31.00	31.00	1244246
2013-05-23	30.92	31.30	30.86	31.26	1559878
2013-05-24	31.22	31.33	30.95	31.33	1117882
2013-05-28	31.50	31.74	31.40	31.50	1104610
2013-05-29	31.31	31.35	30.76	30.78	762882
2013-05-30	30.79	31.11	30.79	30.89	811650
2013-05-31	30.79	30.79	30.30	30.41	2256470
2013-06-03	30.42	30.44	29.90	30.31	1193772
2013-06-04	30.24	30.36	30.05	30.15	1177150
2013-06-05	30.07	30.23	29.76	29.76	1191364
2013-06-06	29.78	30.18	29.65	30.18	1360872
2013-06-07	30.30	30.58	30.30	30.55	1005734
2013-06-10	30.58	30.73	30.30	30.56	745496
2013-06-11	30.15	30.67	30.05	30.44	1194440
2013-06-12	30.63	30.86	30.40	30.49	1257428
2013-06-13	30.48	30.74	30.30	30.63	1102988
2013-06-14	30.57	30.84	30.43	30.70	632050
2013-06-17	30.85	31.15	30.78	30.96	1006994
2013-06-18	30.95	30.98	30.76	30.91	844650
2013-06-19	30.89	30.99	30.28	30.30	803534
2013-06-20	30.10	30.13	29.69	29.76	1257940
2013-06-21	29.85	30.17	29.76	30.01	1512752
2013-06-24	29.65	30.14	29.46	29.86	1384808
2013-06-25	30.05	30.11	29.56	29.81	1242988
2013-06-26	29.98	30.19	29.96	30.04	710052
2013-06-27	30.14	30.69	30.11	30.53	1185284
2013-06-28	30.49	30.92	30.28	30.86	3131808
2013-07-01	30.91	31.00	30.70	30.76	1847900
2013-07-02	30.71	30.91	30.48	30.76	1367498
2013-07-03	30.75	30.89	30.55	30.75	990716
2013-07-05	30.92	31.00	30.45	30.87	499332
2013-07-08	31.00	31.07	30.78	30.97	810612
2013-07-09	31.12	31.38	31.02	31.22	851720
2013-07-10	31.28	31.35	31.00	31.27	890796
2013-07-11	31.50	31.68	31.37	31.68	1120320
2013-07-12	31.64	32.12	31.62	32.10	1288116
2013-07-15	32.06	32.26	31.76	32.01	954514
2013-07-16	31.97	31.97	31.67	31.80	929572
2013-07-17	31.83	32.04	31.66	31.80	836792
2013-07-18	31.80	32.00	31.67	31.82	709272
2013-07-19	31.79	31.93	31.64	31.93	577608
2013-07-22	31.88	31.99	31.67	31.96	520590
2013-07-23	32.00	32.07	31.68	32.06	921270
2013-07-24	32.08	32.09	31.69	31.70	683992
2013-07-25	31.57	32.10	31.51	32.04	775620
2013-07-26	31.95	32.18	31.69	32.14	658258
2013-07-29	32.06	32.22	31.88	32.01	581206
2013-07-30	32.14	32.39	31.87	31.99	900148
2013-07-31	32.08	32.23	31.82	31.85	1198514
2013-08-01	32.45	32.75	32.22	32.52	2470328
2013-08-02	31.99	32.01	30.93	31.40	3035430
2013-08-05	31.32	31.69	31.25	31.44	1518704
2013-08-06	31.34	31.64	31.20	31.38	1738860
2013-08-07	31.31	31.36	30.89	30.91	1638350
2013-08-08	31.00	31.00	30.66	30.73	1873864
2013-08-09	30.72	30.85	30.52	30.68	1080788
2013-08-12	30.65	30.73	30.51	30.64	978280
2013-08-13	30.65	30.79	30.54	30.64	1066962
2013-08-14	30.65	30.75	30.34	30.45	831620
2013-08-15	30.25	30.29	29.84	30.17	1337768
2013-08-16	30.12	30.27	30.02	30.20	950764
2013-08-19	30.27	30.59	30.20	30.40	1422990
2013-08-20	30.50	30.69	30.50	30.51	1026118
2013-08-21	30.44	30.56	30.22	30.43	959102
2013-08-22	30.42	30.67	30.34	30.53	800846
2013-08-23	30.54	30.68	30.49	30.62	638010
2013-08-26	30.64	30.68	30.35	30.44	956226
2013-08-27	30.27	30.37	30.17	30.21	1002754
2013-08-28	30.19	30.32	29.90	29.92	848208
2013-08-29	29.92	30.03	29.81	29.85	1240946
2013-08-30	29.90	29.90	29.60	29.68	1359154
2013-09-03	30.00	30.02	29.38	29.59	2300426
2013-09-04	29.51	29.51	28.80	28.82	3803406
2013-09-05	28.78	28.91	28.18	28.33	3318334
2013-09-06	28.39	28.59	28.19	28.41	2361846
2013-09-09	28.43	29.05	28.43	29.00	1841032
2013-09-10	29.19	29.49	29.09	29.48	2121376
2013-09-11	29.42	29.63	29.17	29.63	1854126
2013-09-12	29.57	29.79	29.53	29.64	1416824
2013-09-13	29.74	29.97	29.66	29.91	1458546
2013-09-16	30.21	30.32	30.03	30.18	1102304
2013-09-17	30.56	30.88	30.47	30.85	2174380
2013-09-18	30.81	31.15	30.58	31.13	1707340
2013-09-19	31.16	31.30	30.97	31.24	1512630
2013-09-20	31.15	31.19	30.87	30.87	1997398
2013-09-23	30.71	31.04	30.58	30.89	1045772
2013-09-24	30.99	31.27	30.89	31.07	1635122
2013-09-25	31.09	31.21	30.49	30.50	1176704
2013-09-26	30.46	30.76	30.37	30.50	1124098
2013-09-27	30.40	30.45	30.09	30.34	1031534
2013-09-30	30.03	30.19	29.78	30.03	2410180
2013-10-01	30.06	30.48	30.06	30.32	2231216
2013-10-02	30.23	30.28	30.01	30.26	876128
2013-10-03	30.24	30.24	29.92	30.02	1554794
2013-10-04	30.02	30.20	29.92	29.98	1338254
2013-10-07	29.82	29.97	29.70	29.84	1899318
2013-10-08	29.82	29.95	29.62	29.63	1176600
2013-10-09	29.66	30.01	29.50	29.84	1712102
2013-10-10	30.06	30.36	29.85	30.36	1198462
2013-10-11	30.24	30.67	30.22	30.67	897370
2013-10-14	30.50	30.72	30.50	30.70	826714
2013-10-15	30.66	30.75	30.31	30.34	994542
2013-10-16	30.42	30.95	30.42	30.94	963794
2013-10-17	30.84	31.22	30.68	31.18	860614
2013-10-18	31.39	31.42	31.11	31.41	777372
2013-10-21	31.40	31.40	31.11	31.23	962722
2013-10-22	31.37	31.95	31.20	31.92	1131988
2013-10-23	31.72	32.12	31.72	32.03	974456
2013-10-24	32.01	32.22	31.99	32.17	1707410
2013-10-25	32.10	32.25	32.00	32.22	950840
2013-10-28	32.16	32.42	32.16	32.24	2127568
2013-10-29	32.24	32.47	32.17	32.47	1374964
2013-10-30	32.52	32.67	32.41	32.54	1890032
2013-10-31	32.68	33.00	32.44	32.58	2354556
2013-11-01	32.14	32.70	31.87	32.52	2178850
2013-11-04	32.55	32.75	32.37	32.60	1535364
2013-11-05	32.60	32.70	32.27	32.66	1581906
2013-11-06	32.54	32.84	32.33	32.73	1347234
2013-11-07	32.73	32.84	32.14	32.16	1475174
2013-11-08	32.10	32.19	31.82	32.10	1006886
2013-11-11	32.18	32.23	31.99	32.01	1109968
2013-11-12	32.00	32.49	31.89	32.48	1347230
2013-11-13	32.47	32.89	32.38	32.88	1207666
2013-11-14	32.83	33.08	32.79	32.90	1004712
2013-11-15	32.99	33.14	32.92	32.97	1028452
2013-11-18	33.00	33.09	32.74	32.81	1111348
2013-11-19	32.74	32.75	32.37	32.42	1129960
2013-11-20	32.50	32.66	32.40	32.52	839224
2013-11-21	32.57	32.82	32.53	32.81	813034
2013-11-22	32.85	32.85	32.57	32.69	784970
2013-11-25	33.06	33.06	32.73	32.83	1058406
2013-11-26	32.75	33.00	32.67	32.93	1467728
2013-11-27	32.99	33.00	32.63	32.86	521938
2013-11-29	32.86	32.98	32.61	32.63	417316
2013-12-02	32.66	32.89	32.45	32.63	1016174
2013-12-03	32.58	33.07	32.51	33.05	1116226
2013-12-04	32.91	33.05	32.54	33.02	964418
2013-12-05	32.95	32.99	32.57	32.85	823616
2013-12-06	33.04	33.46	32.94	33.46	1146822
2013-12-09	33.42	33.48	33.25	33.45	1016068
2013-12-10	33.37	33.37	32.91	33.03	1104390
2013-12-11	33.07	33.12	32.84	33.07	1028232
2013-12-12	33.01	33.17	32.63	32.74	956490
2013-12-13	32.84	32.91	32.57	32.88	743006
2013-12-16	32.90	33.11	32.69	32.86	1544682
2013-12-17	32.78	33.03	32.40	32.72	896546
2013-12-18	32.71	33.24	32.42	33.22	955436
2013-12-19	33.21	33.29	32.63	32.88	1264666
2013-12-20	33.07	33.31	32.84	33.24	1686294
2013-12-23	33.35	33.40	32.99	33.12	876034
2013-12-24	33.13	33.27	32.99	33.19	308234
2013-12-26	33.23	33.27	32.91	33.15	722266
2013-12-27	33.14	33.38	33.03	33.30	677926
2013-12-30	33.32	33.36	33.19	33.32	599082
2013-12-31	33.36	33.43	33.03	33.14	839178
2014-01-02	33.13	33.16	32.61	32.75	1035860
2014-01-03	32.94	32.98	32.58	32.76	1040700
2014-01-06	32.90	32.97	32.66	32.85	1511446
2014-01-07	32.89	33.03	32.78	32.97	1090874
2014-01-08	32.91	32.92	32.56	32.68	1113754
2014-01-09	32.86	32.90	32.56	32.76	2099134
2014-01-10	32.74	32.92	32.64	32.89	1453208
2014-01-13	32.86	32.99	32.54	32.63	1253108
2014-01-14	32.76	32.97	32.56	32.97	1102296
2014-01-15	32.98	33.16	32.82	32.95	769254
2014-01-16	32.91	33.08	32.77	33.01	1054070
2014-01-17	32.96	33.15	32.75	32.77	1412752
2014-01-21	32.94	33.07	32.59	32.78	995776
2014-01-22	32.93	32.93	32.64	32.76	864010
2014-01-23	32.57	32.86	32.32	32.80	1799174
2014-01-24	32.76	33.10	32.53	32.53	1096352
2014-01-27	32.53	32.62	32.25	32.36	1476744
2014-01-28	32.36	32.69	32.27	32.60	1930482
2014-01-29	32.36	32.40	31.81	31.82	1816806
2014-01-30	32.07	32.36	31.95	32.25	1340650
2014-01-31	32.06	32.36	31.75	32.29	2131280
2014-02-03	32.33	32.41	31.02	31.03	3923786
2014-02-04	30.98	32.03	30.50	31.88	3951286
2014-02-05	32.25	32.25	31.52	31.53	1869490
2014-02-06	31.56	31.74	31.33	31.67	1309106
2014-02-07	31.91	32.11	31.78	31.98	1156708
2014-02-10	31.97	32.43	31.73	32.35	2338806
2014-02-11	32.31	32.65	32.20	32.49	1272822
2014-02-12	32.50	32.54	32.10	32.22	1458910
2014-02-13	32.02	32.33	31.84	32.19	1354542
2014-02-14	32.20	32.65	32.05	32.65	1370850
2014-02-18	32.79	32.87	32.51	32.73	2110646
2014-02-19	32.64	33.04	32.64	32.78	2349922
2014-02-20	32.83	33.22	32.73	33.14	1193988
2014-02-21	33.25	33.40	33.06	33.08	1178346
2014-02-24	33.17	33.83	33.17	33.72	1668110
2014-02-25	33.64	33.83	33.50	33.66	1236988
2014-02-26	33.75	34.00	33.59	33.72	1540762
2014-02-27	33.63	33.89	33.51	33.88	1157230
2014-02-28	33.88	34.28	33.60	33.99	1369366
2014-03-03	33.87	34.06	33.65	34.06	1893784
2014-03-04	34.30	34.70	34.24	34.33	1826916
2014-03-05	34.32	34.40	34.07	34.12	1589812
2014-03-06	34.13	34.30	34.09	34.14	680676
2014-03-07	34.22	34.29	34.02	34.21	784446
2014-03-10	34.22	34.40	34.17	34.25	1211078
2014-03-11	34.27	34.38	34.06	34.20	1422870
2014-03-12	33.52	34.16	33.44	34.08	2220346
2014-03-13	34.11	34.24	33.85	33.96	2126946
2014-03-14	33.94	34.26	33.91	34.19	1665876
2014-03-17	34.37	34.72	34.26	34.38	1136438
2014-03-18	34.45	34.46	34.20	34.29	1300884
2014-03-19	34.20	34.43	33.86	33.99	1508226
2014-03-20	33.99	34.29	33.81	34.01	1872128
2014-03-21	33.96	34.33	33.79	33.82	3012678
2014-03-24	34.03	34.34	33.88	33.96	2245648
2014-03-25	34.10	34.35	33.97	34.12	1629372
2014-03-26	34.29	34.40	34.11	34.17	1115980
2014-03-27	34.21	34.64	34.00	34.09	1466224
2014-03-28	34.14	34.23	33.98	34.06	867098
2014-03-31	34.27	34.55	33.97	34.54	1236540
2014-04-01	34.48	34.49	34.09	34.28	1059798
2014-04-02	34.20	34.43	34.09	34.29	1103718
2014-04-03	34.36	34.43	34.22	34.33	984968
2014-04-04	34.41	34.50	33.98	33.98	2144576
2014-04-07	33.90	34.26	33.83	34.16	1392264
2014-04-08	34.11	34.42	33.97	34.34	1299104
2014-04-09	34.52	34.70	34.34	34.53	1136896
2014-04-10	34.48	34.71	34.08	34.11	1519514
2014-04-11	34.11	34.27	33.92	33.96	1510448
2014-04-14	34.09	34.32	34.01	34.17	1062026
2014-04-15	34.26	34.37	34.03	34.22	1433932
2014-04-16	34.38	34.63	34.35	34.54	824742
2014-04-17	34.55	34.63	34.33	34.59	906946
2014-04-21	34.53	34.86	34.35	34.65	1022698
2014-04-22	34.65	34.71	34.21	34.27	1748280
2014-04-23	34.29	34.36	34.06	34.22	2079778
2014-04-24	34.28	34.37	34.13	34.21	1340110
2014-04-25	34.23	34.40	34.15	34.36	890076
2014-04-28	34.49	34.88	34.46	34.78	1798914
2014-04-29	34.78	34.93	34.46	34.53	1590688
2014-04-30	34.52	34.70	34.31	34.51	2740178
2014-05-01	34.50	34.53	33.75	34.04	3194744
2014-05-02	34.03	34.29	33.78	34.27	1814154
2014-05-05	34.02	34.21	33.86	34.08	1281522
2014-05-06	34.01	34.14	33.84	33.86	886138
2014-05-07	33.89	34.15	33.88	34.02	1896846
2014-05-08	33.87	34.07	33.75	33.87	1461496
2014-05-09	33.83	34.06	33.80	34.05	1293320
2014-05-12	34.10	34.23	33.87	33.93	1564578
2014-05-13	33.98	34.06	33.80	33.93	1277702
2014-05-14	33.89	33.96	33.70	33.72	665002
2014-05-15	33.65	33.82	33.53	33.80	1256558
2014-05-16	33.72	33.90	33.64	33.87	968876
2014-05-19	33.76	33.95	33.70	33.90	1078888
2014-05-20	33.89	33.97	33.68	33.93	1436146
2014-05-21	34.00	34.16	33.92	34.13	1133268
2014-05-22	34.09	34.12	33.94	34.03	1467696
2014-05-23	34.03	34.26	34.01	34.16	831164
2014-05-27	34.23	34.25	34.06	34.06	1002260
2014-05-28	34.17	34.21	34.03	34.09	1314048
2014-05-29	34.09	34.49	34.09	34.45	1040186
2014-05-30	34.45	34.68	34.41	34.62	1139110
2014-06-02	34.65	34.70	34.38	34.43	1231390
2014-06-03	34.40	34.40	34.24	34.32	1037424
2014-06-04	34.29	34.65	34.23	34.64	1634126
2014-06-05	34.63	34.77	34.48	34.77	959574
2014-06-06	34.79	34.83	34.67	34.73	791908
2014-06-09	34.65	35.05	34.63	35.00	849462
2014-06-10	34.85	35.05	34.69	34.77	1227738
2014-06-11	34.74	34.90	34.71	34.78	1207094
2014-06-12	34.73	34.77	34.54	34.65	607522
2014-06-13	34.67	34.72	34.50	34.57	917556
2014-06-16	34.57	34.89	34.57	34.81	1053048
2014-06-17	34.73	34.87	34.62	34.72	1109462
2014-06-18	34.75	34.87	34.69	34.86	990006
2014-06-19	34.94	35.23	34.90	35.20	583858
2014-06-20	35.21	35.25	35.01	35.03	1959222
2014-06-23	35.05	35.05	34.73	34.74	1303754
2014-06-24	34.70	34.86	34.61	34.68	851932
2014-06-25	34.66	34.85	34.62	34.80	709508
2014-06-26	34.82	34.88	34.58	34.70	896104
2014-06-27	34.68	34.85	34.54	34.75	1328550
2014-06-30	34.82	34.98	34.72	34.98	1367750
2014-07-01	35.00	35.36	34.90	35.09	1657068
2014-07-02	34.95	35.24	34.47	34.53	2225730
2014-07-03	34.58	34.71	34.07	34.08	3251582
2014-07-07	33.62	34.12	33.55	33.91	3752758
2014-07-08	33.95	33.99	33.66	33.81	2717822
2014-07-09	33.91	34.16	33.84	34.09	1356628
2014-07-10	33.84	34.12	33.75	34.02	1301676
2014-07-11	34.05	34.14	33.84	33.86	1250712
2014-07-14	34.02	34.12	33.68	33.75	2390506
2014-07-15	33.94	34.09	33.88	34.06	2157298
2014-07-16	34.23	34.24	33.87	33.93	2205504
2014-07-17	33.90	34.08	33.71	33.72	1901378
2014-07-18	33.74	33.95	33.58	33.89	2449600
2014-07-21	33.80	33.95	33.67	33.82	1735022
2014-07-22	33.81	33.81	33.31	33.36	1791904
2014-07-23	33.45	33.51	33.28	33.33	2219414
2014-07-24	33.34	33.53	33.17	33.31	1535924
2014-07-25	33.28	33.38	33.02	33.09	921706
2014-07-28	33.09	33.25	32.88	33.07	917184
2014-07-29	33.10	33.34	33.03	33.06	1688248
2014-07-30	33.19	33.24	32.65	32.75	1922780
2014-07-31	32.58	32.67	32.06	32.09	2351382
2014-08-01	32.00	33.20	31.92	32.83	5315808
2014-08-04	32.82	32.98	32.41	32.79	2255256
2014-08-05	32.75	33.07	32.66	32.98	2214318
2014-08-06	32.81	33.26	32.81	33.24	1147490
2014-08-07	33.28	33.36	33.00	33.07	1068006
2014-08-08	32.92	33.21	32.84	33.19	1599488
2014-08-11	33.32	33.66	33.25	33.62	1514994
2014-08-12	33.53	33.66	33.42	33.51	1672120
2014-08-13	33.64	33.72	33.36	33.53	961842
2014-08-14	33.55	33.72	33.48	33.72	759486
2014-08-15	33.84	33.93	33.50	33.65	708210
2014-08-18	33.74	33.96	33.69	33.87	766866
2014-08-19	33.84	34.05	33.78	34.00	737730
2014-08-20	33.94	34.10	33.84	34.00	717964
2014-08-21	34.09	34.22	33.99	34.10	1185714
2014-08-22	34.09	34.16	33.87	33.88	1494016
2014-08-25	34.01	34.14	33.88	34.06	1105660
2014-08-26	34.07	34.14	33.87	33.99	1211202
2014-08-27	34.10	34.15	33.96	34.04	1089830
2014-08-28	34.00	34.03	33.82	33.99	866124
2014-08-29	34.04	34.15	33.94	34.12	757142
2014-09-02	34.24	34.52	34.15	34.35	1732966
2014-09-03	34.37	34.42	34.22	34.28	989614
2014-09-04	34.27	34.63	34.26	34.63	1534510
2014-09-05	34.52	34.63	34.36	34.60	870050
2014-09-08	34.50	34.66	34.33	34.52	1675778
2014-09-09	34.42	34.60	34.41	34.52	1169456
2014-09-10	34.58	34.99	34.43	34.91	1579046
2014-09-11	34.86	34.96	34.75	34.91	963380
2014-09-12	34.88	34.90	34.53	34.67	988658
2014-09-15	34.75	34.80	34.63	34.79	646486
2014-09-16	34.67	35.14	34.58	35.02	1354668
2014-09-17	34.95	35.29	34.87	35.17	1202618
2014-09-18	35.16	35.17	35.03	35.06	826706
2014-09-19	35.10	35.17	34.91	35.07	2250276
2014-09-22	35.10	35.37	35.10	35.30	1416546
2014-09-23	35.16	35.27	34.90	34.91	1233938
2014-09-24	34.94	35.39	34.90	35.34	1218642
2014-09-25	35.27	35.28	34.93	35.03	1244392
2014-09-26	35.02	35.25	34.93	35.23	797540
2014-09-29	34.96	35.44	34.86	35.36	1145482
2014-09-30	35.27	35.34	35.08	35.08	1180120
2014-10-01	35.06	35.09	34.76	34.84	2134820
2014-10-02	34.92	35.18	34.68	34.73	1946446
2014-10-03	34.77	35.01	34.71	34.90	3390520
2014-10-06	34.50	34.85	34.48	34.64	1434022
2014-10-07	34.49	34.97	34.49	34.72	1529090
2014-10-08	34.81	35.25	34.69	35.24	1131154
2014-10-09	35.00	35.23	34.64	34.69	1437984
2014-10-10	34.57	34.92	34.49	34.56	1092668
2014-10-13	34.56	34.57	34.04	34.08	1204760
2014-10-14	34.15	34.30	33.89	34.14	1213260
2014-10-15	33.91	34.21	33.52	33.99	1921664
2014-10-16	33.75	34.10	33.56	33.99	2139190
2014-10-17	34.29	34.39	33.86	34.19	1381972
2014-10-20	34.17	34.82	34.04	34.80	1258466
2014-10-21	34.99	35.48	34.78	35.41	1239890
2014-10-22	35.47	35.65	35.27	35.28	1345440
2014-10-23	35.57	35.57	35.10	35.22	1421908
2014-10-24	35.35	35.66	35.12	35.61	872262
2014-10-27	35.60	36.07	35.54	35.96	1263598
2014-10-28	36.07	36.13	35.86	36.09	1379932
2014-10-29	36.14	36.19	35.89	36.17	1233024
2014-10-30	36.08	36.37	35.93	36.16	1208334
2014-10-31	36.47	36.47	36.11	36.21	1682274
2014-11-03	36.19	36.65	35.85	36.06	2258706
2014-11-04	36.13	36.81	35.97	36.78	1523890
2014-11-05	36.97	36.97	36.46	36.62	1527858
2014-11-06	36.62	36.82	36.50	36.52	1452090
2014-11-07	36.52	36.70	36.27	36.64	1100976
2014-11-10	36.75	36.94	36.55	36.74	1080720
2014-11-11	36.84	37.20	36.70	37.05	908580
2014-11-12	37.05	37.17	36.89	37.17	864516
2014-11-13	37.25	37.34	37.18	37.40	261138
2014-11-14	37.16	37.16	36.71	36.77	691892
2014-11-17	36.77	36.98	36.68	36.95	890656
2014-11-18	36.95	37.17	36.80	37.12	1124772
2014-11-19	37.32	37.53	36.96	37.53	1168976
2014-11-20	37.43	37.47	37.21	37.31	968990
2014-11-21	37.57	37.62	37.23	37.26	948416
2014-11-24	37.50	37.50	37.13	37.26	1036972
2014-11-25	37.31	37.35	37.13	37.33	1151492
2014-11-26	37.35	37.48	37.23	37.46	469652
2014-11-28	37.54	38.40	37.53	38.36	816092
2014-12-01	38.12	38.42	37.95	38.00	1161500
2014-12-02	38.00	38.16	37.74	37.87	1097180
2014-12-03	37.92	37.98	37.61	37.84	1003694
2014-12-04	37.89	38.17	37.75	38.16	1527202
2014-12-05	38.16	38.45	38.01	38.42	1126182
2014-12-08	38.54	38.94	38.33	38.72	1489060
2014-12-09	38.46	38.69	38.22	38.61	1037352
2014-12-10	38.74	38.84	38.39	38.39	923424
2014-12-11	38.31	38.70	38.20	38.40	1228006
2014-12-12	38.23	38.65	37.98	38.00	1195594
2014-12-15	38.13	38.47	37.76	37.97	1199776
2014-12-16	37.73	38.39	37.42	37.92	1588490
2014-12-17	37.98	38.63	37.69	38.54	1626984
2014-12-18	38.83	39.21	38.58	39.19	1118332
2014-12-19	39.19	39.44	39.09	39.23	2121454
2014-12-22	39.19	39.53	39.08	39.34	955672
2014-12-23	40.02	40.37	39.70	40.27	1697988
2014-12-24	40.10	40.49	40.07	40.08	449782
2014-12-26	40.28	40.37	40.07	40.09	498398
2014-12-29	40.04	40.32	40.01	40.05	623348
2014-12-30	40.00	40.23	39.81	39.82	736880
2014-12-31	39.79	40.07	39.40	39.41	940380
2015-01-02	39.46	39.60	39.23	39.55	1077592
2015-01-05	39.35	39.59	39.03	39.11	1110956
2015-01-06	39.25	39.35	38.72	38.78	1400354
2015-01-07	39.00	39.23	38.70	39.22	1085264
2015-01-08	39.45	40.11	39.35	39.99	1665602
2015-01-09	40.00	40.13	39.68	39.86	1985376
2015-01-12	39.87	40.13	39.57	39.75	973610
2015-01-13	40.00	40.34	39.55	39.84	1263982
2015-01-14	39.54	40.18	39.48	40.09	1205336
2015-01-15	40.31	40.57	40.10	40.41	1214704
2015-01-16	40.42	41.20	40.36	41.17	1350744
2015-01-20	41.25	41.35	40.84	41.25	1380700
2015-01-21	41.00	41.17	40.61	41.15	1357820
2015-01-22	41.25	41.70	40.80	41.70	1434924
2015-01-23	41.58	41.66	40.95	41.00	1165846
2015-01-26	41.06	41.39	40.95	41.38	1644166
2015-01-27	40.97	41.18	40.66	41.01	875418
2015-01-28	41.19	41.36	40.76	40.81	1243670
2015-01-29	41.02	41.36	40.81	41.34	1094142
2015-01-30	41.04	41.21	40.46	40.46	1518944
2015-02-02	40.62	41.04	40.08	41.04	3039720
2015-02-03	40.75	41.38	40.46	41.35	2438894
2015-02-04	41.60	41.89	41.42	41.80	2060904
2015-02-05	41.85	41.86	41.28	41.62	1471724
2015-02-06	41.49	41.50	40.83	40.98	1093962
2015-02-09	40.97	40.99	40.68	40.91	983878
2015-02-10	41.12	41.49	40.95	41.45	801334
2015-02-11	41.56	41.79	41.32	41.63	1109938
2015-02-12	41.78	41.86	41.58	41.68	1227112
2015-02-13	41.68	42.04	41.61	42.02	964388
2015-02-17	42.08	42.39	41.90	42.16	1628898
2015-02-18	42.10	42.45	42.01	42.39	1217570
2015-02-19	42.38	42.41	41.95	42.11	2274740
2015-02-20	42.05	42.79	42.01	42.69	1251704
2015-02-23	42.69	43.29	42.56	42.95	1335830
2015-02-24	42.93	43.11	42.73	43.07	1497876
2015-02-25	43.19	43.25	42.66	42.77	1252850
2015-02-26	42.77	42.90	42.56	42.73	1221462
2015-02-27	42.73	42.88	42.54	42.57	1094406
2015-03-02	42.62	42.90	42.62	42.77	905054
2015-03-03	42.77	42.86	42.45	42.75	1322602
2015-03-04	42.75	42.83	42.39	42.45	928906
2015-03-05	42.60	42.69	42.27	42.63	741858
2015-03-06	42.43	42.52	41.77	41.89	1772634
2015-03-09	42.06	42.50	41.90	42.34	1024724
2015-03-10	42.15	42.27	41.79	41.81	1273578
2015-03-11	41.76	42.05	41.58	42.02	2071144
2015-03-12	42.12	42.50	42.02	42.46	1092714
2015-03-13	42.39	42.39	41.89	42.18	821528
2015-03-16	42.36	42.83	42.35	42.75	1236670
2015-03-17	42.50	42.63	42.29	42.51	1184826
2015-03-18	42.53	42.84	42.03	42.66	1422736
2015-03-19	42.59	42.78	42.54	42.67	581808
2015-03-20	42.90	43.12	42.67	43.07	2444634
2015-03-23	43.10	43.33	43.05	43.09	860772
2015-03-24	43.15	43.28	42.75	42.76	1547742
2015-03-25	42.91	43.09	42.47	42.50	1161176
2015-03-26	42.30	42.42	42.00	42.10	1899286
2015-03-27	42.08	42.54	42.08	42.49	940004
2015-03-30	42.68	43.15	42.56	42.97	861924
2015-03-31	42.92	43.08	42.70	42.71	1186218
2015-04-01	42.70	42.73	42.17	42.70	1215160
2015-04-02	42.76	43.06	42.62	42.89	826880
2015-04-06	42.72	43.27	42.66	43.12	1787150
2015-04-07	43.16	43.27	42.75	42.78	908138
2015-04-08	42.78	43.19	42.76	42.99	895358
2015-04-09	42.81	43.11	42.50	42.97	1567168
2015-04-10	42.98	43.24	42.81	42.95	730746
2015-04-13	42.85	42.98	42.81	42.81	990014
2015-04-14	42.84	43.40	42.80	43.29	1497694
2015-04-15	43.39	43.63	42.83	42.87	1015156
2015-04-16	42.94	43.15	42.67	42.88	990660
2015-04-17	42.71	42.85	42.31	42.53	1120652
2015-04-20	42.39	42.59	42.06	42.15	1661522
2015-04-21	42.25	42.57	41.99	42.04	1751242
2015-04-22	42.02	42.07	41.79	41.88	2567464
2015-04-23	41.73	42.03	41.52	41.92	2069690
2015-04-24	41.99	42.09	41.91	41.98	1248794
2015-04-27	42.12	42.20	41.61	41.75	1112568
2015-04-28	41.83	41.99	41.54	41.76	982196
2015-04-29	41.52	41.84	41.12	41.31	1052116
2015-04-30	41.21	41.42	40.41	40.59	1537602
2015-05-01	40.59	41.10	40.56	40.97	1068896
2015-05-04	41.16	41.38	41.05	41.16	816368
2015-05-05	41.26	41.45	40.77	40.83	663772
2015-05-06	40.88	41.05	40.59	40.89	1343334
2015-05-07	40.83	41.50	40.50	41.33	1710566
2015-05-08	41.69	41.77	41.46	41.62	1376702
2015-05-11	41.53	41.77	41.45	41.76	1947454
2015-05-12	41.63	41.86	41.31	41.69	1141192
2015-05-13	41.85	41.89	41.32	41.40	1477288
2015-05-14	41.49	41.83	41.39	41.73	1177472
2015-05-15	41.73	41.83	41.59	41.81	819986
2015-05-18	41.66	42.17	41.66	42.08	732402
2015-05-19	42.07	42.35	41.92	42.34	950676
2015-05-20	42.28	42.59	42.18	42.44	955236
2015-05-21	42.33	42.49	42.24	42.32	568802
2015-05-22	42.26	42.37	42.07	42.22	494110
2015-05-26	42.14	42.21	41.92	42.06	1103532
2015-05-27	42.10	42.26	41.90	42.18	1049074
2015-05-28	42.08	42.32	42.07	42.27	886534
2015-05-29	42.25	42.27	41.88	41.99	1567882
2015-06-01	42.02	42.37	41.71	42.27	1071178
2015-06-02	42.11	42.15	41.84	41.95	1018372
2015-06-03	42.14	42.22	41.86	42.19	775068
2015-06-04	41.95	42.26	41.64	41.65	823946
2015-06-05	41.55	41.67	41.20	41.31	1023044
2015-06-08	41.27	41.43	41.05	41.30	1180494
2015-06-09	41.25	41.74	41.22	41.54	958090
2015-06-10	41.65	41.88	41.56	41.80	786602
2015-06-11	41.80	41.97	41.68	41.96	985928
2015-06-12	41.91	41.91	41.55	41.67	747348
2015-06-15	41.48	41.49	41.10	41.17	1061312
2015-06-16	41.28	41.57	41.17	41.40	1372688
2015-06-17	41.55	41.72	41.46	41.60	859754
2015-06-18	41.66	42.05	41.66	41.79	1138708
2015-06-19	41.90	41.93	41.69	41.80	1288404
2015-06-22	41.90	42.08	41.80	41.92	666442
2015-06-23	41.92	42.02	41.63	41.64	1328306
2015-06-24	41.66	41.66	41.24	41.32	828190
2015-06-25	41.38	41.46	41.21	41.41	666454
2015-06-26	41.50	41.50	41.27	41.41	1339208
2015-06-29	41.27	41.34	40.48	40.52	1360536
2015-06-30	40.81	40.94	40.49	40.57	1222386
2015-07-01	40.73	41.39	40.61	41.37	1569930
2015-07-02	41.37	41.46	40.93	41.06	1355798
2015-07-06	40.89	41.14	40.69	40.91	3502632
2015-07-07	40.91	41.80	40.77	41.78	1145560
2015-07-08	41.51	41.92	41.51	41.79	1244508
2015-07-09	42.00	42.20	41.55	41.59	1042968
2015-07-10	41.88	42.11	41.83	42.06	909120
2015-07-13	42.43	42.56	42.22	42.44	877284
2015-07-14	42.50	42.62	42.25	42.41	806360
2015-07-15	42.48	42.63	42.32	42.40	862054
2015-07-16	42.59	42.98	42.53	42.91	1397038
2015-07-17	42.87	42.87	42.44	42.49	868096
2015-07-20	42.50	42.87	42.46	42.85	662792
2015-07-21	42.74	42.79	42.30	42.36	1208352
2015-07-22	42.30	42.59	42.25	42.56	908380
2015-07-23	42.63	42.72	42.34	42.39	683048
2015-07-24	42.40	42.55	42.20	42.25	745218
2015-07-27	42.10	42.32	41.97	42.31	642428
2015-07-28	42.40	42.78	42.32	42.76	877546
2015-07-29	42.71	43.20	42.71	43.16	739240
2015-07-30	43.10	43.40	42.74	43.39	748960
2015-07-31	43.50	43.52	43.12	43.17	1064708
2015-08-03	43.17	43.71	43.16	43.70	1278282
2015-08-04	43.89	44.25	43.71	44.01	1263384
2015-08-05	44.14	45.02	44.03	44.75	1860138
2015-08-06	44.91	44.99	44.34	44.68	1115218
2015-08-07	44.42	44.53	44.27	44.52	1452136
2015-08-10	44.65	44.88	44.47	44.59	772054
2015-08-11	44.32	44.46	44.10	44.22	1013390
2015-08-12	43.91	44.55	43.67	44.55	1380180
2015-08-13	44.51	44.78	44.40	44.63	636106
2015-08-14	44.66	44.84	44.50	44.83	545852
2015-08-17	44.74	45.16	44.45	45.16	1109732
2015-08-18	45.23	45.37	44.95	45.29	940322
2015-08-19	45.08	45.08	44.69	44.88	948292
2015-08-20	44.57	44.75	44.30	44.33	910434
2015-08-21	44.10	44.25	43.35	43.35	1066434
2015-08-24	41.37	43.08	41.05	42.49	3031990
2015-08-25	43.37	43.50	41.45	41.48	1695864
2015-08-26	42.27	42.61	41.41	42.50	1377546
2015-08-27	42.93	43.30	42.46	43.27	1399976
2015-08-28	43.19	43.55	42.83	43.43	1961206
2015-08-31	43.29	43.50	42.76	43.14	2001362
2015-09-01	42.49	42.70	41.83	41.96	1407162
2015-09-02	42.24	42.51	42.04	42.43	1556958
2015-09-03	42.61	43.16	42.45	43.02	839552
2015-09-04	42.53	42.75	42.34	42.47	1085070
2015-09-08	43.01	43.27	42.66	43.26	1202522
2015-09-09	43.50	43.66	42.54	42.62	1030268
2015-09-10	42.50	42.89	42.34	42.50	934436
2015-09-11	41.64	42.21	41.51	42.05	2117982
2015-09-14	42.07	42.09	41.58	41.72	1134856
2015-09-15	41.80	42.25	41.71	42.12	984506
2015-09-16	42.12	42.32	42.02	42.24	1542280
2015-09-17	42.30	42.81	42.19	42.42	1213824
2015-09-18	42.12	42.34	41.86	41.95	2013832
2015-09-21	42.22	42.50	42.05	42.40	673684
2015-09-22	42.00	42.27	41.77	42.00	985300
2015-09-23	42.09	42.23	41.87	42.05	709318
2015-09-24	41.90	42.43	41.76	42.39	1787458
2015-09-25	42.76	43.22	42.53	42.82	1278246
2015-09-28	42.64	42.91	42.12	42.22	1050782
2015-09-29	42.20	42.40	42.03	42.27	1254880
2015-09-30	42.59	43.00	41.90	41.95	3490166
2015-10-01	42.00	42.10	41.60	41.90	2268274
2015-10-02	41.63	42.57	41.61	42.57	1403716
2015-10-05	42.91	43.28	42.71	43.20	3177300
2015-10-06	43.18	43.20	42.72	42.78	1397280
2015-10-07	42.95	43.36	42.71	43.25	2063042
2015-10-08	43.17	43.54	43.04	43.53	1140332
2015-10-09	43.58	43.92	43.52	43.81	771966
2015-10-12	43.88	44.26	43.84	44.15	1629892
2015-10-13	44.00	44.30	43.87	43.97	997978
2015-10-14	43.99	44.10	43.42	43.48	742106
2015-10-15	43.75	43.88	43.50	43.76	625192
2015-10-16	43.86	44.23	43.78	44.19	550578
2015-10-19	44.13	44.36	44.00	44.11	1219456
2015-10-20	44.15	44.26	43.93	44.05	617866
2015-10-21	44.22	44.37	43.86	43.91	539026
2015-10-22	44.19	44.44	44.00	44.33	1093906
2015-10-23	44.45	44.69	43.83	43.91	1697252
2015-10-26	43.81	43.99	43.58	43.60	1260074
2015-10-27	43.59	43.82	43.16	43.29	1576264
2015-10-28	43.44	43.75	43.23	43.75	1055066
2015-10-29	43.52	43.87	43.19	43.24	1589508
2015-10-30	43.26	43.36	42.76	43.05	1922218
2015-11-02	43.54	43.54	42.53	42.70	1655096
2015-11-03	42.61	42.74	42.02	42.06	1368588
2015-11-04	42.24	42.32	41.75	41.93	1231048
2015-11-05	42.03	42.03	41.46	41.51	1503648
2015-11-06	41.36	41.48	40.29	40.95	2478378
2015-11-09	40.95	41.02	40.34	40.66	2065914
2015-11-10	40.73	41.70	40.54	41.62	1767068
2015-11-11	41.62	42.07	41.58	41.73	1491630
2015-11-12	41.55	41.81	41.26	41.30	1262172
2015-11-13	41.25	41.48	41.06	41.27	1877340
2015-11-16	41.27	41.85	41.19	41.79	1034692
2015-11-17	41.79	42.40	41.63	41.74	1469884
2015-11-18	41.79	42.49	41.72	42.43	1409366
2015-11-19	42.58	43.26	42.47	42.83	1500728
2015-11-20	43.01	43.33	42.79	42.87	1127184
2015-11-23	42.95	43.27	42.80	43.15	1019974
2015-11-24	42.85	43.43	42.79	43.32	1849800
2015-11-25	43.27	43.65	43.26	43.47	742160
2015-11-27	43.62	43.83	43.40	43.56	449070
2015-11-30	43.55	43.80	42.81	42.89	1559466
2015-12-01	43.00	43.49	43.00	43.43	1177956
2015-12-02	43.27	43.57	42.79	42.88	1484984
2015-12-03	43.15	43.31	42.32	42.61	1079690
2015-12-04	42.76	43.45	42.72	43.37	817588
2015-12-07	43.37	43.69	43.20	43.54	739800
2015-12-08	43.34	43.64	43.04	43.45	735764
2015-12-09	43.42	43.88	42.83	42.98	2768256
2015-12-10	42.98	43.13	42.43	42.47	2018138
2015-12-11	42.20	42.34	41.88	41.93	1254148
2015-12-14	42.08	42.35	41.75	42.00	1497154
2015-12-15	42.28	42.44	42.00	42.26	1747610
2015-12-16	42.57	42.92	42.27	42.77	1168406
2015-12-17	42.86	42.91	42.33	42.62	2023968
2015-12-18	42.48	42.56	41.40	41.61	2810546
2015-12-21	41.83	42.12	41.67	42.07	1955240
2015-12-22	42.15	42.74	41.77	42.67	1625678
2015-12-23	43.50	43.89	43.18	43.40	3464918
2015-12-24	43.33	43.50	42.95	43.22	1504648
2015-12-28	43.10	43.39	42.63	42.68	51368944
2015-12-29	42.75	43.31	42.54	43.14	2941948
2015-12-30	43.15	43.40	42.94	43.07	3217484
2015-12-31	42.88	43.12	42.43	42.44	1537826
2016-01-04	41.90	42.07	41.10	41.76	3496710
2016-01-05	41.73	41.95	41.19	41.40	2922674
2016-01-06	41.07	41.56	40.82	41.21	4109768
2016-01-07	40.61	40.94	40.31	40.54	2664162
2016-01-08	40.75	41.53	40.53	41.03	4205884
2016-01-11	41.13	41.48	40.71	41.31	3010044
2016-01-12	41.61	41.91	41.39	41.87	2908494
2016-01-13	41.07	41.38	39.24	39.33	5915732
2016-01-14	39.53	39.83	39.06	39.12	3266540
2016-01-15	38.51	39.51	38.50	39.47	3615312
2016-01-19	39.73	40.07	39.25	39.48	2172380
2016-01-20	39.00	39.40	38.43	39.26	2382452
2016-01-21	39.22	39.90	38.91	39.61	2069940
2016-01-22	40.00	40.66	39.69	40.54	2318706
2016-01-25	40.18	40.29	39.64	39.73	2066164
2016-01-26	39.97	40.37	39.76	40.16	2318846
2016-01-27	40.23	40.83	40.01	40.26	1723964
2016-01-28	40.45	40.98	40.17	40.80	2016316
2016-01-29	40.81	42.01	40.71	42.00	2905330
2016-02-01	41.77	42.55	41.66	42.54	3620352
2016-02-02	42.11	43.00	41.88	42.89	4633796
2016-02-03	43.12	43.65	42.67	43.54	3485502
2016-02-04	43.50	43.82	42.99	43.37	2736756
2016-02-05	43.25	43.68	42.95	43.45	2844276
2016-02-08	42.79	43.74	42.60	43.63	3018416
2016-02-09	43.32	44.42	43.16	44.25	2786360
2016-02-10	44.35	44.67	44.14	44.21	1961556
2016-02-11	43.30	43.61	42.42	43.31	2848426
2016-02-12	43.60	44.41	43.18	44.29	1929660
2016-02-16	44.50	44.87	44.02	44.82	2331734
2016-02-17	44.84	45.15	44.68	44.94	2420382
2016-02-18	45.00	45.00	44.57	44.76	2800864
2016-02-19	44.52	44.92	44.20	44.71	4175060
2016-02-22	45.08	45.29	44.83	45.09	1461520
2016-02-23	44.97	45.58	44.93	45.46	1379918
2016-02-24	45.15	45.85	45.15	45.81	1993952
2016-02-25	45.90	46.20	45.67	46.11	1984220
2016-02-26	46.15	46.36	45.50	45.85	1806208
2016-02-29	45.70	46.14	45.25	45.38	2314474
2016-03-01	45.60	45.90	45.37	45.49	1922922
2016-03-02	45.32	45.69	45.02	45.68	1467322
2016-03-03	45.70	45.88	45.31	45.88	1607684
2016-03-04	45.67	45.95	45.49	45.89	1205522
2016-03-07	45.62	45.77	45.07	45.33	2167106
2016-03-08	45.30	45.97	45.06	45.47	1709820
2016-03-09	45.64	45.94	44.97	45.09	2147474
2016-03-10	45.26	45.37	44.69	45.15	1490228
2016-03-11	45.45	45.52	45.02	45.49	1167454
2016-03-14	45.59	45.75	45.17	45.30	1313864
2016-03-15	45.06	45.83	45.01	45.76	1846004
2016-03-16	45.58	46.18	45.47	45.95	1366230
2016-03-17	45.84	46.21	45.68	46.00	1448690
2016-03-18	46.00	46.19	45.57	45.87	2530332
2016-03-21	45.80	46.22	45.40	46.00	1079236
2016-03-22	45.96	45.98	45.65	45.74	1328774
2016-03-23	45.81	46.24	45.69	45.79	1212868
2016-03-24	45.81	46.02	45.53	45.73	1392612
2016-03-28	45.91	46.12	45.73	45.99	910534
2016-03-29	45.99	46.25	45.67	46.15	1072884
2016-03-30	46.25	46.25	45.79	46.06	1003424
2016-03-31	46.06	46.19	45.80	46.09	1888416
2016-04-01	45.98	46.89	45.85	46.85	1316464
2016-04-04	46.94	46.94	46.09	46.27	1596822
2016-04-05	46.30	47.14	46.05	46.97	3489230
2016-04-06	46.91	47.43	46.86	47.21	2744968
2016-04-07	46.96	47.25	46.58	46.96	2156116
2016-04-08	47.13	47.20	46.81	47.06	705428
2016-04-11	47.25	47.25	46.64	46.73	1137696
2016-04-12	46.66	46.96	46.53	46.87	878614
2016-04-13	47.03	47.04	46.31	46.74	1211606
2016-04-14	46.74	46.88	46.44	46.52	1148884
2016-04-15	46.63	47.48	46.63	46.96	1697754
2016-04-18	46.33	46.78	45.87	46.64	1783888
2016-04-19	46.75	47.22	46.67	47.13	1284142
2016-04-20	47.05	47.23	46.56	46.63	1017284
2016-04-21	46.49	46.60	45.65	45.65	1331606
2016-04-22	45.42	46.05	45.11	46.02	1472912
2016-04-25	46.00	46.42	45.90	46.24	1097460
2016-04-26	46.31	46.48	45.97	46.03	992102
2016-04-27	46.15	46.30	45.73	46.15	678334
2016-04-28	45.95	46.69	45.67	46.39	789868
2016-04-29	46.14	46.41	45.93	46.35	1081206
2016-05-02	46.35	46.85	46.22	46.75	937636
2016-05-03	46.71	47.23	46.51	46.83	1906732
2016-05-04	46.60	47.00	46.52	46.95	1390854
2016-05-05	46.99	48.03	46.95	47.56	1684232
2016-05-06	47.63	48.47	47.40	48.42	1728338
2016-05-09	48.50	48.95	48.33	48.54	1678164
2016-05-10	48.58	49.03	48.58	48.97	2028378
2016-05-11	48.87	48.96	48.00	48.37	1184652
2016-05-12	48.43	48.73	48.11	48.69	1046160
2016-05-13	48.70	48.70	48.08	48.28	952986
2016-05-16	48.29	48.49	48.02	48.23	1606938
2016-05-17	48.23	48.40	47.58	47.80	2398480
2016-05-18	49.35	49.63	48.15	48.49	4533004
2016-05-19	53.50	53.68	48.42	49.55	9170510
2016-05-20	49.55	49.81	48.22	48.24	3742406
2016-05-23	48.43	49.12	48.14	48.88	1994676
2016-05-24	49.11	49.26	48.79	48.95	1968598
2016-05-25	48.86	48.99	48.48	48.68	1482020
2016-05-26	48.69	49.11	48.64	49.10	997464
2016-05-27	49.11	49.35	48.82	49.09	1147704
2016-05-31	49.13	49.48	48.93	49.24	2208232
2016-06-01	49.21	49.67	49.09	49.47	1346508
2016-06-02	49.48	49.63	49.13	49.62	1111364
2016-06-03	49.60	49.79	49.27	49.44	1313336
2016-06-06	49.40	49.75	49.17	49.31	1162304
2016-06-07	49.41	49.63	49.23	49.57	1239636
2016-06-08	49.45	49.58	49.25	49.44	1862640
2016-06-09	49.49	49.94	49.39	49.92	1236674
2016-06-10	49.83	50.08	49.52	49.94	1331090
2016-06-13	49.95	50.17	49.51	49.57	1304340
2016-06-14	49.52	49.94	49.17	49.85	942904
2016-06-15	50.00	50.00	49.38	49.45	952854
2016-06-16	49.44	49.81	49.18	49.70	1469986
2016-06-17	49.65	49.65	48.90	49.29	2027876
2016-06-20	49.68	49.89	49.41	49.62	937664
2016-06-21	49.77	49.99	49.50	49.84	924818
2016-06-22	49.93	50.17	49.82	50.12	1094256
2016-06-23	50.23	50.47	49.92	50.26	798768
2016-06-24	49.35	50.18	48.96	49.09	1920528
2016-06-27	48.90	49.68	48.80	49.37	2103120
2016-06-28	49.44	50.00	49.04	49.99	1400072
2016-06-29	50.07	50.49	49.59	49.96	1112050
2016-06-30	50.15	51.45	50.05	51.45	1795426
2016-07-01	51.45	51.54	50.87	51.16	936156
2016-07-05	51.21	52.27	51.21	51.67	1621756
2016-07-06	51.65	51.70	50.55	50.66	2176444
2016-07-07	50.72	50.82	50.22	50.33	1502012
2016-07-08	50.58	50.71	50.16	50.65	1943658
2016-07-11	50.76	50.89	50.18	50.85	1323496
2016-07-12	50.80	50.97	49.73	49.79	1387078
2016-07-13	49.92	50.28	49.67	49.99	1149656
2016-07-14	50.26	50.53	49.86	49.98	884146
2016-07-15	50.12	50.38	50.02	50.15	885938
2016-07-18	50.29	50.36	49.72	49.92	1191000
2016-07-19	49.97	50.36	49.84	50.36	947042
2016-07-20	50.35	50.50	49.76	49.81	1002840
2016-07-21	49.81	49.86	49.43	49.70	889276
2016-07-22	49.78	50.17	49.42	50.15	825330
2016-07-25	50.12	50.18	49.88	50.18	686794
2016-07-26	50.24	50.39	49.40	49.42	982860
2016-07-27	49.40	49.40	48.53	48.88	1363338
2016-07-28	48.90	49.36	48.76	49.26	900214
2016-07-29	49.19	49.48	48.94	49.12	1880024
2016-08-01	49.18	49.72	49.00	49.60	1239936
2016-08-02	49.50	49.69	49.02	49.09	1129634
2016-08-03	49.22	49.22	48.51	48.81	1352856
2016-08-04	49.21	50.78	48.85	50.59	1871052
2016-08-05	50.64	50.86	50.01	50.26	1569254
2016-08-08	50.23	50.26	49.79	50.04	1590888
2016-08-09	50.06	50.61	49.82	50.48	1235704
2016-08-10	50.38	50.80	50.28	50.53	953198
2016-08-11	50.82	51.20	50.01	50.16	1197556
2016-08-12	50.24	50.31	50.04	50.24	874260
2016-08-15	50.25	50.42	50.00	50.02	829794
2016-08-16	49.84	50.07	49.63	49.65	1626834
2016-08-17	49.65	49.76	49.23	49.62	1633898
2016-08-18	49.65	50.00	49.45	49.97	1129186
2016-08-19	49.80	49.94	49.43	49.71	1244596
2016-08-22	49.68	49.94	49.59	49.92	1212850
2016-08-23	49.97	50.09	49.85	49.86	862976
2016-08-24	49.78	49.85	49.19	49.58	1158136
2016-08-25	49.58	50.00	49.46	49.85	989068
2016-08-26	49.89	50.20	49.33	49.55	805898
2016-08-29	49.68	50.01	49.67	50.00	809752
2016-08-30	50.00	50.00	49.62	49.72	555370
2016-08-31	49.60	49.89	49.53	49.71	1181732
2016-09-01	49.82	50.00	49.51	49.88	1339758
2016-09-02	50.00	50.14	49.85	49.97	1009071
2016-09-06	50.13	50.44	49.94	50.31	1140311
2016-09-07	50.23	50.38	49.04	49.13	1296674
2016-09-08	49.02	49.03	48.17	48.50	1561833
2016-09-09	48.40	48.40	47.39	47.39	1607586
2016-09-12	47.39	47.87	47.07	47.54	1849956
2016-09-13	47.36	47.46	46.95	46.96	1349673
2016-09-14	47.15	47.28	46.68	46.81	795980
2016-09-15	46.91	47.22	46.74	47.11	782595
2016-09-16	47.00	47.00	46.63	46.80	1315530
2016-09-19	46.75	47.13	46.67	46.94	1062561
2016-09-20	47.04	47.62	47.02	47.42	1616850
2016-09-21	47.41	47.87	47.32	47.85	1940171
2016-09-22	47.90	48.85	47.85	48.80	2054258
2016-09-23	48.62	48.78	48.03	48.14	1245584
2016-09-26	48.11	48.17	47.66	47.99	1197391
2016-09-27	48.08	48.20	47.81	47.95	1272647
2016-09-28	47.82	48.36	47.82	48.33	1050471
2016-09-29	48.11	48.19	47.51	47.56	1077888
2016-09-30	47.72	48.15	47.67	47.92	1456939
2016-10-03	47.70	47.86	46.93	47.00	1380733
2016-10-04	47.21	47.21	46.08	46.24	2053396
2016-10-05	46.25	46.43	46.03	46.26	4889853
2016-10-06	46.19	46.69	46.11	46.41	1523725
2016-10-07	46.90	47.27	46.57	46.92	2333281
2016-10-10	47.12	47.42	46.76	47.01	1492762
2016-10-11	46.98	47.02	46.64	46.97	1725381
2016-10-12	46.93	48.13	46.93	47.84	2438685
2016-10-13	47.59	48.18	47.49	47.78	2085067
2016-10-14	47.78	48.12	47.64	47.92	1135335
2016-10-17	47.97	48.31	47.79	48.28	1760055
2016-10-18	48.45	48.70	48.18	48.20	1595292
2016-10-19	48.17	48.17	47.69	47.74	1276825
2016-10-20	47.71	47.78	47.32	47.49	1341013
2016-10-21	47.44	47.63	47.12	47.51	1015143
2016-10-24	47.50	47.64	47.19	47.33	1219753
2016-10-25	47.50	48.35	47.48	48.11	1855642
2016-10-26	48.01	48.11	47.70	47.83	761931
2016-10-27	47.88	48.04	47.34	47.73	1283692
2016-10-28	47.82	48.31	47.74	48.24	1105281
2016-10-31	48.25	48.41	47.99	48.26	1168497
2016-11-01	48.16	48.33	47.37	47.59	2027716
2016-11-02	47.47	47.63	47.05	47.25	1781593
2016-11-03	45.00	45.62	43.35	44.12	6583384
2016-11-04	44.17	44.84	43.75	43.78	3563152
2016-11-07	44.00	44.48	44.00	44.43	1864213
2016-11-08	44.39	46.00	44.39	45.84	3318052
2016-11-09	45.02	45.74	44.38	45.54	2733624
2016-11-10	45.41	45.44	43.20	43.39	4994101
2016-11-11	42.99	43.82	42.90	43.71	2214232
2016-11-14	43.38	44.23	43.20	43.92	3116286
2016-11-15	44.11	44.81	44.02	44.57	3334034
2016-11-16	44.65	45.59	44.34	44.61	2756498
2016-11-17	44.51	44.74	44.25	44.43	1865683
2016-11-18	44.33	44.97	44.29	44.79	1977891
2016-11-21	44.82	44.97	44.52	44.82	1216395
2016-11-22	45.02	45.30	44.79	44.86	1629633
2016-11-23	44.66	45.08	44.54	44.66	1151843
2016-11-25	44.71	45.12	44.51	45.06	438049
2016-11-28	45.02	45.03	44.63	44.86	1070676
2016-11-29	44.72	45.04	44.61	44.84	1177757
2016-11-30	44.63	44.69	43.77	43.79	1729145
2016-12-01	43.72	43.80	42.56	42.77	2490906
2016-12-02	42.96	43.58	42.90	43.41	1999003
2016-12-05	43.61	44.17	43.54	44.16	2341442
2016-12-06	44.41	44.77	43.94	44.75	2462912
2016-12-07	44.62	45.03	44.39	44.88	2208699
2016-12-08	44.59	44.80	43.67	43.79	1730780
2016-12-09	43.79	44.42	43.79	44.32	1391957
2016-12-12	44.24	44.72	44.15	44.47	1380720
2016-12-13	44.45	44.72	44.30	44.33	2161477
2016-12-14	44.41	45.45	44.38	44.75	2709885
2016-12-15	44.68	44.88	44.24	44.85	1443280
2016-12-16	44.80	45.11	44.65	44.96	2321545
2016-12-19	44.97	45.12	44.51	44.63	1262233
2016-12-20	44.69	44.92	44.44	44.74	1051986
2016-12-21	44.69	45.01	44.39	44.57	1082517
2016-12-22	44.40	44.54	44.13	44.51	1405954
2016-12-23	44.51	44.96	44.51	44.72	655356
2016-12-27	44.50	45.10	44.50	45.03	1085519
2016-12-28	45.04	45.12	44.13	44.15	1389188
2016-12-29	44.31	44.85	44.18	44.82	1050230
2016-12-30	44.90	45.05	44.00	44.19	2396183
2017-01-03	44.25	44.53	43.85	44.34	3126646
2017-01-04	44.52	44.97	44.41	44.70	1787315
2017-01-05	44.71	44.91	44.48	44.89	1358342
2017-01-06	44.87	44.97	44.45	44.87	1191986
2017-01-09	44.65	44.73	43.89	44.30	1441048
2017-01-10	44.36	44.43	43.39	43.58	1854886
2017-01-11	43.55	43.81	43.38	43.56	1939009
2017-01-12	43.58	43.70	43.26	43.47	1927976
2017-01-13	43.55	43.88	43.48	43.78	1187321
2017-01-17	43.83	44.75	43.79	44.52	1557499
2017-01-18	44.33	44.87	44.25	44.74	2303143
2017-01-19	44.59	44.98	44.45	44.93	2514363
2017-01-20	45.00	45.60	44.99	45.55	3588442
2017-01-23	45.37	45.56	45.01	45.53	2725609
2017-01-24	45.49	46.15	45.32	46.09	1859047
2017-01-25	46.15	46.65	46.02	46.23	3114452
2017-01-26	46.16	46.26	45.90	46.10	1788806
2017-01-27	45.74	45.77	44.97	45.34	2792264
2017-01-30	45.15	45.50	45.11	45.31	1872828
2017-01-31	45.38	45.57	45.11	45.22	5847314
2017-02-01	45.08	45.52	44.96	45.25	2070875
2017-02-02	45.37	45.74	45.06	45.53	1674111
2017-02-03	45.88	46.12	45.68	45.81	1372004
2017-02-06	45.73	45.92	45.36	45.45	2663208
2017-02-07	46.77	47.56	46.38	47.27	4338699
2017-02-08	47.50	48.05	47.29	47.83	3117917
2017-02-09	47.78	48.34	47.72	48.07	2012392
2017-02-10	48.04	48.41	47.99	48.24	1826656
2017-02-13	48.35	48.65	48.19	48.42	1516414
2017-02-14	48.17	48.57	48.04	48.53	1572575
2017-02-15	48.65	49.23	48.46	48.60	3144394
2017-02-16	48.65	48.96	48.27	48.93	1557961
2017-02-17	49.27	49.86	49.20	49.70	3483988
2017-02-21	49.65	49.92	49.51	49.61	2715978
2017-02-22	49.58	49.75	49.18	49.69	2708011
2017-02-23	49.82	50.09	49.55	49.62	1530918
2017-02-24	49.51	49.64	48.87	49.53	2064087
2017-02-27	49.38	49.85	49.32	49.56	2313439
2017-02-28	49.59	50.07	49.59	49.84	2355154
2017-03-01	49.80	50.41	49.62	50.23	2489794
2017-03-02	50.00	50.34	50.00	50.19	1927771
2017-03-03	50.06	50.10	49.68	49.85	1265636
2017-03-06	49.53	49.97	49.48	49.67	1897730
2017-03-07	49.64	49.83	49.48	49.55	1758387
2017-03-08	49.38	49.74	49.33	49.51	1158367
2017-03-09	49.71	49.90	49.41	49.63	1412728
2017-03-10	49.86	50.09	49.70	50.03	1056517
2017-03-13	49.97	50.12	49.82	49.85	1646006
2017-03-14	49.83	49.88	49.49	49.75	1366751
2017-03-15	49.75	50.33	49.75	50.18	1159334
2017-03-16	50.14	50.19	49.91	50.11	1006682
2017-03-17	50.17	50.49	49.96	50.10	3435661
2017-03-20	50.10	50.39	50.07	50.19	1095550
2017-03-21	50.23	50.63	50.09	50.34	1463292
2017-03-22	50.57	50.62	50.24	50.28	1735875
2017-03-23	50.18	50.73	50.18	50.34	1687966
2017-03-24	50.36	50.49	50.01	50.22	1335614
2017-03-27	50.16	50.66	50.04	50.28	1442069
2017-03-28	50.20	50.52	50.04	50.26	1199245
2017-03-29	50.19	50.32	50.00	50.04	1647161
2017-03-30	50.01	50.22	49.93	50.03	848281
2017-03-31	50.03	50.22	49.80	49.87	1356651
2017-04-03	49.90	50.23	49.77	49.89	1234241
2017-04-04	49.94	50.05	49.47	49.75	1656014
2017-04-05	49.75	49.99	49.49	49.57	2178824
2017-04-06	49.57	49.86	49.51	49.76	1649531
2017-04-07	49.68	49.90	49.48	49.55	1529743
2017-04-10	49.56	50.04	49.41	49.88	907398
2017-04-11	49.82	50.10	49.75	50.01	845403
2017-04-12	49.87	50.15	49.81	50.02	1789483
2017-04-13	49.85	50.01	49.64	49.80	1091021
2017-04-17	49.92	50.34	49.85	50.34	1069431
2017-04-18	50.32	50.93	50.32	50.70	1286791
2017-04-19	50.74	50.79	50.50	50.65	1117911
2017-04-20	50.61	50.71	50.23	50.27	1636665
2017-04-21	50.19	50.55	50.14	50.25	1336547
2017-04-24	50.39	50.57	50.05	50.39	2053408
2017-04-25	50.62	50.65	50.29	50.30	1606275
2017-04-26	50.20	50.24	49.76	49.79	1571654
2017-04-27	49.83	50.04	49.61	49.78	1546792
2017-04-28	49.63	49.65	49.34	49.53	1889936
2017-05-01	49.64	49.77	49.32	49.32	1117772
2017-05-02	49.37	49.54	48.77	48.83	1391271
2017-05-03	48.88	48.88	48.42	48.75	1708799
2017-05-04	50.11	51.27	50.03	50.85	3420722
2017-05-05	50.85	51.02	50.50	50.78	1799683
2017-05-08	50.80	50.84	50.40	50.62	1468040
2017-05-09	50.67	50.70	50.09	50.29	1043402
2017-05-10	50.27	50.91	50.27	50.87	1342855
2017-05-11	50.74	50.85	50.49	50.48	1313354
2017-05-12	50.39	50.57	50.04	50.20	1210465
2017-05-15	50.05	50.36	50.05	50.25	1170647
2017-05-16	49.75	50.07	49.42	49.48	1411893
2017-05-17	49.46	50.09	49.26	49.71	1603702
2017-05-18	49.66	49.90	49.29	49.68	1283344
2017-05-19	49.68	49.93	49.41	49.74	3992152
2017-05-22	49.68	50.06	49.60	50.02	1168221
2017-05-23	50.08	50.62	49.88	50.31	1434622
2017-05-24	50.48	50.85	50.42	50.73	1046987
2017-05-25	50.85	51.43	50.77	51.20	1152664
2017-05-26	51.20	51.29	50.97	51.10	771005
2017-05-30	51.14	51.60	51.06	51.53	1583220
2017-05-31	51.64	51.98	51.50	51.66	3269367
2017-06-01	51.80	52.25	51.43	52.25	1560577
2017-06-02	52.27	52.58	51.95	52.57	1925374
2017-06-05	52.43	52.74	52.20	52.62	1340166
2017-06-06	52.59	53.12	52.33	52.82	1724195
2017-06-07	52.71	53.37	52.53	53.26	1403233
2017-06-08	53.26	53.28	52.52	52.82	1374875
2017-06-09	52.76	53.04	52.59	53.00	1233974
2017-06-12	52.91	53.39	52.73	52.90	1399986
2017-06-13	52.78	52.91	52.50	52.80	850002
2017-06-14	53.03	53.30	52.94	53.18	1467085
2017-06-15	52.98	53.76	52.94	53.55	1212499
2017-06-16	53.38	53.65	52.71	53.20	3879836
2017-06-19	53.27	53.79	52.92	53.75	1056239
2017-06-20	53.84	54.18	53.51	53.53	1454723
2017-06-21	53.55	53.71	53.00	53.02	1257214
2017-06-22	52.99	53.07	52.74	52.84	1643395
2017-06-23	52.89	53.29	52.89	53.04	1339908
2017-06-26	53.20	53.24	52.98	53.09	821747
2017-06-27	52.98	53.25	52.68	52.68	1300686
2017-06-28	52.96	53.07	52.56	52.58	1076493
2017-06-29	52.42	52.46	51.62	51.81	1141787
2017-06-30	51.80	52.08	51.80	51.88	1229116
2017-07-03	51.95	52.26	51.85	52.02	397971
2017-07-05	52.07	52.16	51.71	51.78	1479429
2017-07-06	51.78	52.06	51.54	51.95	1272091
2017-07-07	52.17	52.54	51.97	52.00	1163188
2017-07-10	52.05	52.50	52.04	52.31	1233099
2017-07-11	52.32	52.40	52.00	52.18	1345705
2017-07-12	52.31	52.50	51.84	51.90	1787479
2017-07-13	51.91	52.05	51.65	52.00	865111
2017-07-14	52.21	52.65	52.18	52.62	1066789
2017-07-17	52.52	53.34	52.08	53.33	2017949
2017-07-18	53.36	53.71	53.22	53.63	1227636
2017-07-19	53.69	53.69	52.91	52.95	1189902
2017-07-20	53.02	53.35	52.92	52.99	1619982
2017-07-21	52.68	53.28	52.54	53.26	1312040
2017-07-24	53.20	53.20	52.65	52.80	1388955
2017-07-25	53.01	53.33	52.79	53.33	895327
2017-07-26	53.49	53.76	53.32	53.67	933595
2017-07-27	53.64	54.00	53.46	53.80	1285601
2017-07-28	53.80	53.80	53.05	53.30	1051559
2017-07-31	53.38	53.58	53.29	53.35	1047343
2017-08-01	53.44	53.45	52.91	53.01	1233120
2017-08-02	52.89	52.89	52.22	52.73	2008076
2017-08-03	50.97	52.07	50.80	51.77	2581192
2017-08-04	51.70	51.70	50.29	50.39	2350062
2017-08-07	50.39	50.55	50.16	50.29	2642688
2017-08-08	50.26	50.26	49.66	49.70	1744975
2017-08-09	49.61	50.02	49.61	49.92	1378916
2017-08-10	49.68	49.92	49.54	49.39	1828912
2017-08-11	49.45	49.97	49.42	49.62	1276440
2017-08-14	49.71	50.03	49.65	49.98	1438139
2017-08-15	49.94	50.12	49.75	49.77	1094399
2017-08-16	49.79	50.41	49.79	50.27	1141289
2017-08-17	50.24	50.46	49.84	49.85	881060
2017-08-18	49.81	50.12	49.75	50.05	1130327
2017-08-21	50.15	50.58	49.89	50.40	1355978
2017-08-22	50.46	50.67	50.28	50.37	922695
2017-08-23	50.25	50.37	49.91	50.05	761863
2017-08-24	50.00	50.27	49.52	49.60	962780
2017-08-25	49.78	50.06	49.74	49.74	865942
2017-08-28	49.78	49.92	49.49	49.74	1239227
2017-08-29	49.73	49.90	49.45	49.52	869592
2017-08-30	49.39	49.74	49.23	49.60	955642
2017-08-31	49.63	50.21	49.57	50.17	1338395
2017-09-01	50.23	50.46	50.08	50.21	1178356
2017-09-05	49.94	50.45	49.94	50.39	1649216
2017-09-06	50.43	50.44	49.46	49.82	1049362
2017-09-07	49.90	50.01	49.32	49.48	1071947
2017-09-08	49.32	49.32	48.73	49.12	1183869
2017-09-11	49.19	49.76	49.08	49.62	1495796
2017-09-12	49.72	49.93	49.40	49.43	1337562
2017-09-13	49.41	49.49	49.11	49.28	1193425
2017-09-14	49.20	49.67	49.14	49.66	1225685
2017-09-15	49.56	50.47	49.56	50.43	2644107
2017-09-18	50.43	50.63	50.21	50.61	2019191
2017-09-19	50.69	50.99	50.45	50.57	1211621
2017-09-20	50.54	50.63	49.58	49.69	1482524
2017-09-21	49.58	49.67	48.41	48.49	1445799
2017-09-22	48.45	48.86	48.27	48.61	1310084
2017-09-25	48.71	48.84	48.41	48.47	1112329
2017-09-26	48.50	48.88	48.32	48.74	955428
2017-09-27	48.65	48.74	47.68	48.04	1162267
2017-09-28	47.97	48.29	47.82	48.12	1553369
2017-09-29	48.21	48.50	48.12	48.45	1184842
2017-10-02	48.46	48.63	47.89	47.93	957933
2017-10-03	47.93	48.06	47.32	47.36	1383621
2017-10-04	47.33	47.67	47.24	47.64	3754080
2017-10-05	47.99	48.25	47.73	47.93	1926272
2017-10-06	47.84	48.03	47.38	47.45	1289952
2017-10-09	47.45	47.54	46.86	47.02	28786783
2017-10-10	47.02	47.40	46.42	47.38	1675400
2017-10-11	47.48	48.13	47.22	47.40	1190668
2017-10-12	47.34	47.73	47.30	47.72	1159528
2017-10-13	47.73	48.26	47.62	47.96	1220863
2017-10-16	47.94	47.95	47.63	47.86	1231804
2017-10-17	47.66	47.75	47.38	47.70	1119225
2017-10-18	47.72	47.88	47.27	47.41	1401223
2017-10-19	47.22	47.28	46.91	47.28	1273307
2017-10-20	47.21	47.22	45.78	46.18	2418025
2017-10-23	46.22	46.45	45.99	46.19	1737935
2017-10-24	46.20	46.38	45.68	45.72	1546593
2017-10-25	45.69	46.00	44.92	45.76	1530852
2017-10-26	45.81	46.14	45.67	45.76	1453519
2017-10-27	45.36	45.56	45.09	45.32	1712016
2017-10-30	45.22	45.25	44.75	44.81	2194691
2017-10-31	44.81	45.43	44.74	45.17	3555349
2017-11-01	45.39	46.48	45.28	46.18	4003726
2017-11-02	46.07	46.10	44.00	45.43	5230949
2017-11-03	45.43	45.50	43.50	43.92	2914329
2017-11-06	43.83	43.88	43.21	43.32	2897615
2017-11-07	43.45	43.88	43.42	43.76	3160632
2017-11-08	44.00	44.74	44.00	44.45	2412120
2017-11-09	44.38	44.80	43.99	44.00	2566315
2017-11-10	44.00	44.97	43.96	44.75	3618838
2017-11-13	44.79	45.56	44.75	45.35	2189687
2017-11-14	45.25	45.96	45.25	45.74	3565354
2017-11-15	45.64	45.71	44.38	44.41	1850639
2017-11-16	44.60	45.32	44.48	45.14	2138114
2017-11-17	44.87	45.21	44.44	44.75	1871320
2017-11-20	44.78	44.95	44.41	44.68	1486253
2017-11-21	44.75	45.19	44.64	44.80	1257260
2017-11-22	45.04	45.20	44.54	44.76	1523022
2017-11-24	44.93	44.93	44.60	44.82	900604
2017-11-27	44.74	45.26	44.72	45.10	1491090
2017-11-28	45.26	45.69	45.18	45.65	2519329
2017-11-29	46.91	47.12	46.33	46.79	3081616
2017-11-30	47.24	48.10	46.88	47.09	3530887
2017-12-01	46.97	47.08	45.94	46.84	3149208
2017-12-04	47.25	48.40	47.06	48.26	2666210
2017-12-05	48.34	48.56	48.00	48.28	2832833
2017-12-06	48.35	48.50	47.60	47.79	1869674
2017-12-07	47.73	48.13	47.50	48.13	2115373
2017-12-08	48.21	48.55	47.83	48.40	1505977
2017-12-11	48.29	48.40	47.88	47.96	1447260
2017-12-12	48.22	48.77	47.76	48.39	1957228
2017-12-13	48.42	48.50	47.89	48.13	1787058
2017-12-14	48.18	48.66	48.00	48.46	1375698
2017-12-15	48.76	49.49	47.95	49.06	3294893
2017-12-18	48.74	49.84	48.72	49.26	1972634
2017-12-19	49.54	50.10	49.17	49.22	1588706
2017-12-20	49.26	49.66	49.01	49.48	1621451
2017-12-21	49.53	49.80	49.35	49.50	1918922
2017-12-22	49.67	50.05	49.47	50.05	1446881
2017-12-26	50.09	50.30	49.87	50.16	923210
2017-12-27	50.29	50.29	49.92	50.06	676142
2017-12-28	50.24	50.29	49.84	50.18	951131
2017-12-29	50.33	50.59	50.17	50.17	902589
2018-01-02	50.07	50.19	49.41	49.43	4942273
2018-01-03	49.50	49.59	48.86	49.11	1649959
2018-01-04	49.26	50.02	49.23	49.94	1496323
2018-01-05	50.08	50.30	49.80	50.07	1478429
2018-01-08	50.05	50.76	50.05	50.44	1351842
2018-01-09	50.46	50.63	50.35	50.39	1414159
2018-01-10	50.09	50.19	49.05	49.79	1453974
2018-01-11	49.72	49.90	49.25	49.37	1666434
2018-01-12	49.49	49.54	48.97	49.02	1395497
2018-01-16	49.45	49.92	49.21	49.25	2435971
2018-01-17	49.55	50.11	49.48	49.85	2057690
2018-01-18	49.82	50.04	49.39	49.47	1444130
2018-01-19	49.67	50.12	49.67	49.91	1713751
2018-01-22	49.77	50.11	49.69	50.11	1892874
2018-01-23	49.93	49.97	49.57	49.86	1685125
2018-01-24	49.90	50.02	49.01	49.11	2650158
2018-01-25	49.20	49.57	49.01	49.34	2100779
2018-01-26	49.07	49.13	48.68	49.11	2211235
2018-01-29	49.03	49.38	48.92	48.93	1726011
2018-01-30	48.88	49.45	48.68	49.10	1774893
2018-01-31	49.03	49.39	48.64	48.85	2763989
2018-02-01	48.91	49.03	48.43	48.49	2365659
2018-02-02	48.14	48.14	46.13	46.33	5484508
2018-02-05	46.62	48.79	46.62	47.42	4838847
2018-02-06	46.91	48.97	46.74	47.87	5139907
2018-02-07	48.38	48.84	47.35	47.37	4354860
2018-02-08	47.46	48.01	47.05	47.38	2372794
2018-02-09	47.87	48.84	47.46	48.56	3864975
2018-02-12	48.68	49.29	48.16	48.63	2083859
2018-02-13	48.50	48.88	48.44	48.42	1603993
2018-02-14	48.44	49.06	48.29	48.88	1352308
2018-02-15	49.01	49.72	48.42	49.71	1636760
2018-02-16	49.57	50.00	49.46	49.78	3294725
2018-02-20	49.42	49.63	48.33	48.38	2135843
2018-02-21	48.34	48.79	47.94	47.94	1846956
2018-02-22	48.04	48.58	47.99	48.17	1566097
2018-02-23	48.30	49.18	48.00	49.12	1962697
2018-02-26	49.37	50.26	49.18	49.99	2189199
2018-02-27	49.89	50.53	49.46	49.47	2907338
2018-02-28	49.74	49.77	49.19	49.19	2481703
2018-03-01	49.10	49.73	48.66	49.09	2555734
2018-03-02	48.98	50.05	48.98	50.03	1844930
2018-03-05	49.99	50.65	49.93	50.42	2104831
2018-03-06	50.41	50.81	49.94	50.77	1624599
2018-03-07	50.55	50.59	49.86	49.96	2043353
2018-03-08	49.97	51.00	49.88	50.98	1396415
2018-03-09	51.00	51.08	50.32	50.59	1394543
2018-03-12	50.65	50.84	50.46	50.56	1355978
2018-03-13	50.43	50.78	50.28	50.74	1439153
2018-03-14	50.59	50.90	49.81	49.84	1843328
2018-03-15	49.90	50.29	49.35	49.54	1378395
2018-03-16	49.74	50.07	49.57	50.01	3123561
2018-03-19	50.13	50.74	49.96	50.19	1965203
2018-03-20	50.25	50.54	49.51	49.68	1338584
2018-03-21	49.61	49.61	48.91	48.99	1541405
2018-03-22	49.00	49.34	48.36	48.38	1578447
2018-03-23	48.50	48.66	47.26	47.30	2373208
2018-03-26	47.56	47.78	46.93	47.37	1993240
2018-03-27	47.37	48.57	47.29	48.16	1850977
2018-03-28	48.32	49.89	48.32	49.24	2647018
2018-03-29	49.53	50.55	49.46	50.36	1858587
2018-04-02	50.32	50.32	48.54	48.93	1936003
2018-04-03	49.07	49.89	48.94	49.65	2238418
2018-04-04	49.54	50.81	49.33	50.47	2024346
2018-04-05	50.52	50.80	49.53	49.86	1985783
2018-04-06	49.61	50.40	49.14	49.50	1243511
2018-04-09	49.63	49.85	49.25	49.47	1483940
2018-04-10	49.66	49.94	49.48	49.68	1456057
2018-04-11	49.46	49.66	49.10	49.38	1152257
2018-04-12	49.70	49.74	48.65	48.80	1216631
2018-04-13	48.80	49.10	48.60	48.95	762998
2018-04-16	49.54	50.35	49.15	50.10	1028617
2018-04-17	50.40	50.45	49.87	50.32	1078658
2018-04-18	50.29	50.48	50.10	50.27	1330780
2018-04-19	49.41	49.43	48.02	48.72	3181099
2018-04-20	48.18	48.39	45.79	45.84	4577122
2018-04-23	45.82	46.06	45.18	45.41	3275891
2018-04-24	45.45	45.71	44.87	45.46	2639374
2018-04-25	45.38	46.51	45.37	45.89	1688116
2018-04-26	45.88	46.27	45.58	46.14	1910169
2018-04-27	46.09	46.85	46.06	46.78	1409571
2018-04-30	47.00	47.00	45.99	46.20	1811626
2018-05-01	46.20	46.31	45.50	46.30	2199452
2018-05-02	46.22	46.46	45.75	45.87	5796218
2018-05-03	46.25	47.86	45.77	47.55	6721533
2018-05-04	47.51	47.51	46.97	47.35	2460957
2018-05-07	47.52	47.71	46.96	47.52	2701875
2018-05-08	47.67	47.88	47.43	47.73	5634917
2018-05-09	47.68	47.86	47.35	47.75	1918811
2018-05-10	47.99	48.20	47.64	47.77	1713251
2018-05-11	47.80	48.02	47.31	47.46	2101368
2018-05-14	47.30	47.50	46.84	47.04	1784965
2018-05-15	46.73	46.78	46.00	46.52	4021784
2018-05-16	46.50	46.72	46.25	46.61	2464849
2018-05-17	46.69	46.75	46.38	46.69	2864596
2018-05-18	46.54	46.56	45.55	46.12	5851956
2018-05-21	46.28	46.50	45.92	46.41	1928047
2018-05-22	46.62	46.94	46.42	46.47	1913080
2018-05-23	46.49	47.13	46.15	47.09	2368316
2018-05-24	47.10	47.36	46.63	46.73	1252002
2018-05-25	46.75	47.58	46.75	47.42	2054959
2018-05-29	47.29	48.03	47.17	47.61	2999679
2018-05-30	47.69	48.34	47.06	48.13	2003022
2018-05-31	48.01	48.01	46.52	46.95	4138852
2018-06-01	47.10	47.49	46.84	47.32	1942139
2018-06-04	47.46	47.60	46.94	47.01	1585587
2018-06-05	47.14	47.21	46.63	46.76	2375029
2018-06-06	46.70	46.83	46.32	46.74	1622467
2018-06-07	46.70	47.54	46.41	47.40	1827418
2018-06-08	47.37	48.34	47.37	48.19	1562680
2018-06-11	48.16	49.30	48.08	48.85	3003668
2018-06-12	49.27	49.75	48.46	49.69	3589041
2018-06-13	49.60	49.82	49.33	49.63	2806440
2018-06-14	49.67	49.89	49.22	49.80	2256480
2018-06-15	49.73	50.35	49.63	50.26	2944690
2018-06-18	50.13	50.35	49.87	50.28	2518561
2018-06-19	50.24	51.70	50.24	51.44	3495518
2018-06-20	51.21	51.35	50.46	50.75	1662918
2018-06-21	50.75	50.90	50.43	50.69	1075055
2018-06-22	50.67	51.16	50.61	50.63	2282323
2018-06-25	50.53	51.74	50.47	51.57	2347566
2018-06-26	51.55	51.94	51.09	51.69	1703752
2018-06-27	51.79	52.43	51.47	52.28	2383654
2018-06-28	52.32	53.22	52.20	53.17	3698063
2018-06-29	53.16	53.62	52.77	53.16	2256062
2018-07-02	53.00	53.21	52.70	52.94	1516253
2018-07-03	53.31	53.50	52.80	53.28	916073
2018-07-05	53.43	54.35	53.38	54.31	2722419
2018-07-06	54.42	54.75	54.21	54.66	1945948
2018-07-09	54.36	54.58	53.40	53.45	2128437
2018-07-10	53.45	54.55	53.16	54.47	2115606
2018-07-11	54.79	54.92	54.33	54.66	2501254
2018-07-12	54.66	55.05	54.42	54.93	2116294
2018-07-13	55.00	55.94	54.91	55.89	1942349
2018-07-16	55.92	55.92	54.76	54.87	2418405
2018-07-17	54.87	55.12	54.67	54.77	1704863
2018-07-18	54.54	54.75	53.52	53.79	2308158
2018-07-19	53.79	54.52	53.15	54.14	1614469
2018-07-20	54.05	55.03	54.00	54.98	2448745
2018-07-23	55.03	55.19	54.47	54.77	1075370
2018-07-24	54.47	54.97	54.12	54.67	1259738
2018-07-25	54.69	55.01	54.09	54.95	1854508
2018-07-26	55.08	55.51	54.76	55.31	1240044
2018-07-27	55.14	55.56	54.93	55.36	1379152
2018-07-30	55.14	55.67	54.86	55.29	1466976
2018-07-31	55.29	56.25	54.95	55.90	2316947
2018-08-01	55.82	55.82	54.53	55.15	2581831
2018-08-02	55.63	57.57	55.26	56.79	3159515
2018-08-03	57.04	58.03	57.00	57.17	1722217
2018-08-06	57.09	57.62	56.96	57.46	1316915
2018-08-07	57.11	57.16	56.21	56.47	2313681
2018-08-08	56.33	56.55	55.90	55.94	1677580
2018-08-09	55.84	56.05	55.27	55.57	2300177
2018-08-10	55.60	56.25	55.53	55.74	855335
2018-08-13	55.93	56.08	55.50	55.67	1336576
2018-08-14	55.77	56.12	55.41	55.45	1628163
2018-08-15	55.53	56.15	55.30	56.06	1187325
2018-08-16	56.15	56.95	56.07	56.85	1030519
2018-08-17	56.85	57.29	56.78	57.15	1321517
2018-08-20	57.30	57.87	57.29	57.63	3026797
2018-08-21	57.43	57.60	56.43	56.79	1541174
2018-08-22	56.76	56.78	56.22	56.36	932191
2018-08-23	56.25	56.66	56.11	56.52	719786
2018-08-24	56.51	56.52	56.21	56.33	963479
2018-08-27	56.54	56.64	55.73	56.20	653216
2018-08-28	56.50	57.10	56.29	56.45	842112
2018-08-29	56.60	56.74	56.13	56.50	661744
2018-08-30	56.50	56.85	56.27	56.38	580370
2018-08-31	56.51	56.87	56.33	56.58	1116929
2018-09-04	56.07	57.04	56.06	56.48	1155688
2018-09-05	56.30	57.81	56.17	57.70	1997735
2018-09-06	57.50	58.29	57.23	58.12	1305253
2018-09-07	57.83	58.94	57.78	58.69	1342829
2018-09-10	59.00	59.27	58.46	58.48	934777
2018-09-11	58.54	59.06	58.18	59.00	1148121
2018-09-12	58.94	59.59	58.86	59.43	1205720
2018-09-13	59.37	59.46	58.75	59.45	846136
2018-09-14	59.42	59.74	59.06	59.55	1035935
2018-09-17	59.63	60.00	59.40	59.80	921747
2018-09-18	59.72	59.84	59.08	59.72	1142804
2018-09-19	59.58	59.77	58.80	58.99	1013864
2018-09-20	59.13	59.77	59.07	59.66	1018389
2018-09-21	59.95	60.39	59.79	60.04	1988592
2018-09-24	60.03	60.12	58.89	59.10	1374203
2018-09-25	59.31	59.65	58.95	59.01	884207
2018-09-26	59.20	59.86	58.97	59.40	1211880
2018-09-27	59.33	59.51	58.83	58.89	870135
2018-09-28	58.92	59.39	58.85	59.37	1039622
2018-10-01	59.42	59.76	59.35	59.55	715998
2018-10-02	59.60	60.42	59.60	60.14	916171
2018-10-03	60.34	60.34	59.05	59.09	2239407
2018-10-04	58.71	58.71	57.66	58.30	1593903
2018-10-05	58.23	59.34	58.23	59.19	928860
2018-10-08	59.13	59.91	59.07	59.80	1316909
2018-10-09	59.77	60.16	59.29	59.42	968673
2018-10-10	57.14	58.20	55.84	55.96	3130536
2018-10-11	55.76	56.17	54.46	54.87	2542615
2018-10-12	55.50	56.28	55.04	56.07	1469958
2018-10-15	56.06	57.48	56.00	57.05	1552636
2018-10-16	57.57	58.74	57.25	58.51	1568556
2018-10-17	58.36	58.79	57.75	58.51	1286459
2018-10-18	58.50	59.66	58.07	59.07	1381314
2018-10-19	60.41	61.28	59.71	60.33	1721902
2018-10-22	60.56	60.56	59.10	59.89	1059422
2018-10-23	59.67	59.82	58.60	59.46	1208712
2018-10-24	59.59	60.87	59.38	59.92	1732733
2018-10-25	60.13	60.13	58.78	59.28	2084518
2018-10-26	58.91	58.91	57.36	58.03	1637092
2018-10-29	58.58	59.40	58.03	58.88	2493661
2018-10-30	59.18	60.32	59.18	60.23	1872043
2018-10-31	59.50	59.90	58.59	59.37	3903725
2018-11-01	60.78	65.24	60.68	64.87	5564495
2018-11-02	65.14	66.58	65.09	66.06	3833910
2018-11-05	65.83	67.29	65.83	66.59	2962923
2018-11-06	66.54	67.91	66.26	67.88	2634653
2018-11-07	67.89	67.93	65.60	66.11	3254424
2018-11-08	66.24	66.24	63.58	64.43	5571515
2018-11-09	64.48	65.80	64.16	65.55	2491840
2018-11-12	65.37	66.86	65.21	66.01	1864332
2018-11-13	65.99	66.17	65.06	65.32	1595276
2018-11-14	65.62	65.94	65.14	65.48	1197047
2018-11-15	65.56	65.88	64.84	65.81	1164805
2018-11-16	65.65	66.18	65.33	65.40	1501841
2018-11-19	65.16	65.64	64.28	64.82	1619429
2018-11-20	65.32	65.43	64.30	64.42	2192173
2018-11-21	64.24	65.92	64.00	65.53	1822004
2018-11-23	65.40	66.34	65.25	65.94	744865
2018-11-26	65.89	66.18	65.20	65.64	1771615
2018-11-27	65.76	66.30	65.12	66.21	1170079
2018-11-28	66.13	67.33	66.12	66.35	1606307
2018-11-29	66.13	66.50	65.49	65.96	1806023
2018-11-30	65.89	66.24	65.56	66.19	4142758
2018-12-03	66.33	66.56	65.25	66.41	1839810
2018-12-04	66.76	67.67	66.39	66.60	1714862
2018-12-06	66.42	66.97	65.62	66.72	2026391
2018-12-07	66.73	67.06	66.36	66.81	1381032
2018-12-10	67.07	67.26	65.61	66.58	1566583
2018-12-11	67.00	68.71	66.70	68.40	2090351
2018-12-12	68.76	69.00	67.45	67.84	1724516
2018-12-13	67.93	69.36	67.88	69.18	1848426
2018-12-14	68.88	69.49	68.53	68.73	1733884
2018-12-17	68.66	68.96	65.07	65.47	2241085
2018-12-18	65.90	66.39	64.87	65.52	2606995
2018-12-19	65.57	66.25	64.32	64.76	1699028
2018-12-20	64.52	65.41	63.36	64.66	1596486
2018-12-21	64.01	66.19	64.01	64.90	3856632
2018-12-24	64.78	64.88	62.66	62.66	1092429
2018-12-26	62.66	64.86	62.43	64.86	1509998
2018-12-27	64.26	65.71	63.39	65.71	2013566
2018-12-28	65.86	66.49	65.11	65.75	1239737
2018-12-31	66.02	66.32	65.19	65.76	1815671
2019-01-02	65.14	65.64	64.07	64.43	1943417
2019-01-03	64.16	65.27	64.16	64.29	1518389
2019-01-04	64.39	65.41	64.12	65.06	1676875
2019-01-07	65.06	66.25	64.94	65.88	1896931
2019-01-08	65.95	66.56	64.92	65.72	2363663
2019-01-09	65.89	67.11	65.56	65.82	2770146
2019-01-10	66.01	67.10	65.63	67.03	1717112
2019-01-11	67.32	67.78	66.82	67.15	1091827
2019-01-14	66.92	67.37	66.36	66.69	1941689
2019-01-15	66.81	67.68	66.81	67.38	1463519
2019-01-16	67.47	67.54	66.66	67.37	1526193
2019-01-17	67.46	67.97	67.16	67.39	1717168
2019-01-18	67.80	68.75	67.80	68.36	1906506
2019-01-22	68.14	68.14	65.73	66.24	2001845
2019-01-23	66.85	67.09	65.17	65.51	3460931
2019-01-24	65.36	65.36	63.42	64.30	5222584
2019-01-25	64.30	65.19	63.34	63.59	2803383
2019-01-28	63.27	63.79	62.77	63.62	1590981
2019-01-29	63.94	64.52	63.59	63.72	1437899
2019-01-30	63.73	63.96	63.04	63.20	2352605
2019-01-31	62.92	64.68	62.72	64.61	3716535
2019-02-01	64.77	65.17	64.45	64.67	2005033
2019-02-04	65.44	65.88	65.10	65.37	2197407
2019-02-05	61.03	62.00	59.64	60.46	7547064
2019-02-06	61.74	62.99	61.57	62.78	4122228
2019-02-07	62.31	62.92	61.25	62.58	2073522
2019-02-08	62.68	63.34	62.38	63.34	2084777
2019-02-11	63.04	64.27	63.04	64.18	2012992
2019-02-12	64.34	64.46	63.56	64.15	1581112
2019-02-13	64.11	64.88	64.05	64.59	2082972
2019-02-14	64.54	64.84	64.16	64.35	1302938
2019-02-15	64.53	64.92	64.41	64.69	1537521
2019-02-19	64.40	65.12	64.19	64.96	1608858
2019-02-20	64.95	65.23	64.48	64.94	1683318
2019-02-21	64.90	66.29	64.57	66.15	1739161
2019-02-22	65.80	66.46	65.51	66.28	1751525
2019-02-25	66.31	66.43	65.06	65.30	1443152
2019-02-26	65.37	65.70	65.02	65.60	1040037
2019-02-27	65.13	65.86	65.07	65.74	1449016
2019-02-28	65.86	66.53	65.70	65.80	2402305
2019-03-01	65.85	65.85	65.01	65.58	1340806
2019-03-04	65.90	65.90	64.96	65.89	1247702
2019-03-05	66.00	66.24	65.63	65.63	1060343
2019-03-06	65.53	65.75	65.00	65.36	1497007
2019-03-07	65.27	66.23	65.27	65.63	948349
2019-03-08	65.67	65.89	65.24	65.65	829303
2019-03-11	65.74	66.61	65.60	66.45	830044
2019-03-12	66.57	66.86	66.30	66.40	1152174
2019-03-13	66.64	67.35	66.64	66.94	1175201
2019-03-14	66.91	67.21	66.50	66.93	759335
2019-03-15	66.90	67.46	66.90	67.40	1625819
2019-03-18	67.28	67.50	66.60	66.86	771898
2019-03-19	66.71	66.71	65.91	66.38	1126217
2019-03-20	66.54	66.55	65.66	65.82	1906607
2019-03-21	65.83	66.88	65.78	66.77	1204754
2019-03-22	66.85	67.43	66.51	67.10	1379750
2019-03-25	67.13	68.37	66.87	68.01	1310137
2019-03-26	68.45	69.54	68.33	68.77	1546364
2019-03-27	68.57	69.44	68.21	69.35	1811461
2019-03-28	69.61	72.09	69.61	71.95	3256389
2019-03-29	72.19	72.19	70.75	71.23	2659194
2019-04-01	71.09	72.03	70.40	71.97	1983480
2019-04-02	71.89	72.49	71.45	72.01	1983167
2019-04-03	71.70	72.21	71.22	72.14	1400285
2019-04-04	72.20	72.85	71.82	72.65	1845860
2019-04-05	72.55	72.74	71.76	72.31	933743
2019-04-08	72.33	72.54	71.59	72.36	1126993
2019-04-09	72.35	73.10	72.20	73.01	1168708
2019-04-10	73.30	73.63	72.78	73.22	976946
2019-04-11	73.29	73.72	72.82	73.70	1114136
2019-04-12	73.51	74.14	73.32	73.89	710527
2019-04-15	74.11	74.49	73.66	73.77	1061292
2019-04-16	73.88	74.14	73.15	73.57	1005756
2019-04-17	73.88	73.97	73.38	73.65	1166519
2019-04-18	73.60	73.97	73.39	73.83	1356020
2019-04-22	73.99	74.34	73.42	73.75	878758
2019-04-23	73.52	73.95	73.08	73.44	1018787
2019-04-24	73.12	73.74	73.11	73.28	1773292
2019-04-25	73.21	73.69	72.76	73.40	969491
2019-04-26	73.86	74.23	73.66	74.12	912688
2019-04-29	73.97	74.27	73.60	73.79	860002
2019-04-30	73.88	74.98	73.65	74.95	1366568
2019-05-01	74.33	74.99	73.53	73.64	1733919
2019-05-02	73.40	74.77	72.93	74.66	1597871
2019-05-03	73.74	74.48	73.40	74.34	928802
2019-05-06	74.04	74.51	72.58	73.85	1792611
2019-05-07	73.71	74.09	72.49	72.88	1348515
2019-05-08	72.80	73.69	72.40	73.18	1045465
2019-05-09	73.01	73.01	72.22	72.65	991120
2019-05-10	72.58	73.55	72.34	73.51	1153608
2019-05-13	72.72	74.06	72.68	73.68	1645748
2019-05-14	73.57	73.73	72.42	72.47	2182674
2019-05-15	72.59	73.76	72.50	73.61	2496849
2019-05-16	74.07	74.81	73.63	74.10	1106610
2019-05-17	73.83	74.29	73.75	73.88	796368
2019-05-20	73.92	74.48	73.66	73.97	801851
2019-05-21	74.05	74.57	72.71	74.00	1192653
2019-05-22	74.00	74.32	73.69	74.14	830895
2019-05-23	74.22	75.22	73.86	75.18	1011806
2019-05-24	75.30	75.49	74.69	74.71	719108
2019-05-28	74.87	75.30	73.09	73.09	2211078
2019-05-29	73.03	73.64	72.53	73.37	961544
2019-05-30	73.59	74.92	73.49	74.87	949592
2019-05-31	74.75	74.89	74.10	74.41	1363917
2019-06-03	74.78	76.09	74.60	75.97	1117153
2019-06-04	76.10	76.40	74.51	75.11	1454909
2019-06-05	75.58	77.11	75.27	77.02	1230061
2019-06-06	77.07	78.06	76.77	77.82	1597005
2019-06-07	78.65	79.22	77.46	77.98	1687733
2019-06-10	77.86	78.15	76.72	77.29	812799
2019-06-11	77.07	77.42	76.39	76.69	1250620
2019-06-12	76.70	77.35	76.66	76.79	915397
2019-06-13	76.96	77.23	76.26	76.94	836768
2019-06-14	77.11	77.80	76.72	77.16	1081128
2019-06-17	77.35	77.47	76.67	77.33	1156602
2019-06-18	77.71	77.73	75.61	76.33	1685941
2019-06-19	75.99	76.37	74.95	76.19	1389713
2019-06-20	76.29	77.01	75.89	76.36	1519405
2019-06-21	76.47	76.56	75.88	75.94	1539170
2019-06-24	76.36	76.52	75.87	76.12	1349581
2019-06-25	76.10	76.31	75.27	75.27	1187736
2019-06-26	74.85	75.08	72.72	72.72	2207865
2019-06-27	72.83	73.54	72.47	73.14	1572540
2019-06-28	73.42	73.92	72.67	73.06	2034299
2019-07-01	73.24	73.68	72.50	73.55	1630024
2019-07-02	73.75	74.08	73.44	73.86	1270943
2019-07-03	73.79	75.13	73.79	75.04	1465322
2019-07-05	74.74	74.93	73.76	74.33	698497
2019-07-08	74.49	74.92	73.77	74.07	1008746
2019-07-09	73.95	74.08	71.64	73.69	2292048
2019-07-10	73.92	74.78	73.75	74.37	1687804
2019-07-11	74.51	75.35	74.32	75.10	1224734
2019-07-12	75.30	75.47	74.72	75.29	1096798
2019-07-15	75.43	75.72	74.98	75.28	822680
2019-07-16	75.50	75.89	75.10	75.35	1011388
2019-07-17	75.54	75.81	75.31	75.41	820493
2019-07-18	75.34	76.78	75.00	76.63	1620201
2019-07-19	76.63	76.84	75.50	75.52	1211664
2019-07-22	75.55	75.98	75.06	75.36	744434
2019-07-23	75.92	75.99	74.80	75.00	806258
2019-07-24	74.91	75.11	73.69	74.01	1053872
2019-07-25	73.62	74.79	73.37	74.48	1075787
2019-07-26	74.85	75.95	74.30	75.84	755173
2019-07-29	75.83	76.48	75.47	76.12	773180
2019-07-30	76.65	77.11	76.06	76.63	1540809
2019-07-31	76.25	77.57	75.03	75.44	1728812
2019-08-01	75.09	75.48	73.07	74.33	1815720
2019-08-02	74.38	74.90	73.94	74.32	1204328
2019-08-05	74.19	75.10	73.62	74.14	2071579
2019-08-06	74.19	75.10	73.65	74.66	1564309
2019-08-07	74.75	76.24	74.59	75.88	1223448
2019-08-08	75.79	77.22	75.12	77.20	1074748
2019-08-09	77.38	77.84	76.31	76.69	1171249
2019-08-12	76.81	77.44	76.50	77.01	1257910
2019-08-13	77.07	78.47	77.00	78.20	1628882
2019-08-14	77.97	78.99	77.63	77.67	1596867
2019-08-15	78.03	79.34	78.03	78.99	1087341
2019-08-16	79.32	79.80	79.00	79.70	1172607
2019-08-19	80.00	80.99	78.73	79.69	1725251
2019-08-20	79.80	79.93	78.05	78.24	1586705
2019-08-21	78.45	79.23	78.23	78.89	864504
2019-08-22	78.99	79.52	78.70	79.32	568190
2019-08-23	79.23	79.96	78.14	78.50	990140
2019-08-26	78.78	79.32	78.46	79.15	872385
2019-08-27	79.42	80.01	79.37	79.72	1512457
2019-08-28	79.95	80.39	79.45	80.28	1287775
2019-08-29	80.57	80.70	78.89	79.93	1001052
2019-08-30	80.36	80.67	79.65	79.78	901491
2019-09-03	79.56	80.56	79.53	79.87	1275867
2019-09-04	79.74	80.33	79.74	80.19	922875
2019-09-05	79.80	79.88	75.37	77.50	4867079
2019-09-06	77.44	77.73	75.40	75.90	3316296
2019-09-09	75.54	75.54	72.84	73.64	3285250
2019-09-10	72.99	72.99	71.07	71.58	3906988
2019-09-11	70.60	72.31	69.97	71.87	3589331
2019-09-12	73.09	74.04	72.48	72.65	3175081
2019-09-13	72.35	73.19	71.64	71.98	2907154
2019-09-16	72.05	72.55	70.70	72.38	2829727
2019-09-17	72.93	73.61	72.64	72.75	2615329
2019-09-18	73.14	73.18	72.19	72.81	2685904
2019-09-19	72.81	73.25	72.69	72.77	1690114
2019-09-20	73.07	73.18	72.65	72.80	2323757
2019-09-23	73.09	73.82	73.04	73.35	1851755
2019-09-24	73.65	74.32	72.53	73.84	1834423
2019-09-25	73.84	74.08	72.98	73.42	1476312
2019-09-26	73.75	74.89	73.51	74.64	1293161
2019-09-27	76.22	76.70	74.84	75.66	1983933
2019-09-30	75.19	75.86	75.14	75.24	1552518
2019-10-01	74.92	75.56	74.70	75.56	1756592
2019-10-02	75.59	76.05	74.39	74.85	2063177
2019-10-03	74.84	75.46	74.60	75.14	1460149
2019-10-04	75.45	76.10	75.42	76.05	1190264
2019-10-07	75.94	76.43	75.58	76.05	1030688
2019-10-08	76.33	76.33	75.33	75.67	1150975
2019-10-09	75.94	76.14	75.00	75.92	855855
2019-10-10	75.23	75.93	74.45	75.63	877465
2019-10-11	75.24	75.24	74.11	74.12	1652493
2019-10-14	74.70	74.70	73.47	73.68	1759829
2019-10-15	73.63	74.07	72.40	72.80	1354890
2019-10-16	73.07	73.56	72.44	72.99	1454290
2019-10-17	73.23	73.86	73.05	73.76	1078612
2019-10-18	73.63	74.09	73.17	73.89	2161546
2019-10-21	73.89	74.00	73.19	73.70	1332408
2019-10-22	74.33	74.58	73.70	74.18	2258608
2019-10-23	74.01	75.29	73.87	75.28	1794203
2019-10-24	75.28	75.97	75.23	75.75	2229176
2019-10-25	75.76	75.76	74.88	74.89	1372514
2019-10-28	74.93	75.69	74.57	74.60	1359631
2019-10-29	74.16	74.44	73.54	73.65	1268372
2019-10-30	73.81	75.56	73.64	75.41	1417542
2019-10-31	74.57	75.41	69.70	69.94	3469060
2019-11-01	69.85	70.75	68.21	68.78	2570267
2019-11-04	68.78	69.03	66.90	67.16	2122724
2019-11-05	66.80	68.03	66.45	67.27	1788638
2019-11-06	68.07	68.18	67.37	67.51	1382240
2019-11-07	67.50	67.77	66.70	67.19	1487781
2019-11-08	67.33	67.97	67.07	67.58	1646312
2019-11-11	67.76	67.78	67.15	67.53	811832
2019-11-12	67.60	67.74	66.71	67.05	1599928
2019-11-13	67.73	68.53	67.01	68.14	1417283
2019-11-14	68.28	68.75	67.82	68.02	1003223
2019-11-15	68.19	68.27	67.06	67.36	1565947
2019-11-18	67.30	68.34	67.20	68.02	1668739
2019-11-19	67.81	69.09	67.75	68.90	2580755
2019-11-20	69.20	69.95	69.01	69.68	2115632
2019-11-21	69.82	70.08	68.95	68.96	2699936
2019-11-22	69.00	69.19	67.91	68.84	1959664
2019-11-25	69.11	69.46	68.60	68.79	2037659
2019-11-26	68.84	70.06	68.67	69.50	3317376
2019-11-27	69.73	70.55	69.61	70.20	1150554
2019-11-29	70.30	70.71	69.78	70.24	611546
2019-12-02	70.06	70.31	69.39	69.81	1356910
2019-12-03	70.00	70.22	68.87	69.12	1436222
2019-12-04	68.81	70.21	68.81	70.14	940031
2019-12-05	69.57	70.12	69.19	69.74	1673141
2019-12-06	69.83	70.60	69.77	70.25	1494143
2019-12-09	70.25	70.64	70.01	70.35	1180492
2019-12-10	68.82	69.42	68.35	69.35	2123902
2019-12-11	69.40	69.92	69.13	69.40	1700262
2019-12-12	69.43	69.94	69.16	69.55	1667010
2019-12-13	69.26	70.26	69.16	69.99	2096850
2019-12-16	70.01	70.25	68.89	68.92	1686806
2019-12-17	68.65	69.22	68.45	68.74	1976956
2019-12-18	68.74	68.86	67.99	68.61	1630264
2019-12-19	68.87	69.78	68.49	69.49	1204310
2019-12-20	70.21	70.83	69.90	70.25	3645326
2019-12-23	70.53	70.67	69.99	70.15	1048347
2019-12-24	70.15	70.46	69.99	70.35	265404
2019-12-26	70.53	70.69	70.20	70.37	988958
2019-12-27	70.50	70.76	70.26	70.70	940962
2019-12-30	70.55	70.56	69.91	70.35	1159165
2019-12-31	70.52	70.76	69.99	70.34	1611133
2020-01-02	70.38	70.71	69.66	70.03	1424290
2020-01-03	69.60	70.42	69.54	70.27	1224237
2020-01-06	70.43	70.92	70.17	70.54	1541866
2020-01-07	70.16	70.37	69.30	69.86	1583783
2020-01-08	69.88	69.88	68.94	69.23	1699249
2020-01-09	69.22	70.19	69.13	69.75	1363952
2020-01-10	69.73	70.37	69.36	70.10	1061280
2020-01-13	70.22	71.22	70.14	70.82	1172675
2020-01-14	70.81	71.21	70.62	71.17	1766794
2020-01-15	71.33	72.35	71.33	71.84	1228007
2020-01-16	71.95	72.35	71.62	71.68	1680216
2020-01-17	71.76	72.22	71.66	72.00	2043876
2020-01-21	72.00	72.57	71.79	72.50	1951060
2020-01-22	72.63	72.65	72.09	72.22	1456612
2020-01-23	72.14	72.73	70.94	70.98	2276843
2020-01-24	71.24	71.92	70.94	71.31	2362298
2020-01-27	71.00	72.79	70.29	72.38	2708677
2020-01-28	72.14	72.76	71.52	72.02	1685402
2020-01-29	72.08	73.10	71.70	72.70	1269646
2020-01-30	72.90	73.09	71.93	72.78	2903460
2020-01-31	74.54	77.24	74.07	74.22	3679441
2020-02-03	74.73	76.38	74.59	75.11	2354602
2020-02-04	75.13	75.74	74.61	74.74	2475137
2020-02-05	74.79	74.99	74.16	74.26	1507673
2020-02-06	74.30	74.73	73.84	73.96	916865
2020-02-07	74.30	74.68	73.80	74.49	1170022
2020-02-10	74.58	75.67	74.58	75.55	939876
2020-02-11	75.35	75.74	74.58	74.78	990915
2020-02-12	74.55	75.92	74.55	75.44	1644243
2020-02-13	75.49	76.43	75.43	75.72	948119
2020-02-14	75.89	76.46	75.69	76.43	884789
2020-02-18	76.54	76.85	75.90	76.15	1436075
2020-02-19	76.09	76.42	75.66	75.78	1048131
2020-02-20	75.96	76.79	75.36	76.31	2126147
2020-02-21	76.06	76.87	76.06	76.61	953642
2020-02-24	76.39	77.00	75.39	75.51	1363360
2020-02-25	75.33	76.01	74.22	74.76	1455127
2020-02-26	74.73	75.54	74.28	74.43	1586408
2020-02-27	74.43	74.83	71.39	71.86	2229319
2020-02-28	70.21	70.98	68.05	69.52	3499096
2020-03-02	69.83	75.04	69.53	74.96	3901275
2020-03-03	75.00	75.91	72.42	73.06	2257613
2020-03-04	74.39	76.55	73.91	76.47	1907722
2020-03-05	75.23	75.65	73.81	75.03	1634561
2020-03-06	73.16	75.19	72.69	74.68	2370960
2020-03-09	70.99	73.10	70.18	70.74	1976722
2020-03-10	72.14	73.21	70.01	72.77	2095534
2020-03-11	71.15	71.88	68.00	68.41	2680861
2020-03-12	63.91	69.97	61.00	63.41	3918325
2020-03-13	65.95	66.04	62.11	63.29	4123645
2020-03-16	50.02	64.42	47.98	60.43	3875277
2020-03-17	61.88	71.87	61.70	68.69	3965129
2020-03-18	65.88	71.72	65.71	69.38	3034814
2020-03-19	69.86	70.94	65.75	66.70	2357074
2020-03-20	66.00	66.98	64.14	65.75	3647121
2020-03-23	65.62	65.77	59.78	60.87	2883719
2020-03-24	62.28	63.37	59.36	62.75	2321492
2020-03-25	61.95	63.82	59.82	60.30	2966304
2020-03-26	60.31	63.98	60.31	62.90	2229815
2020-03-27	61.99	63.53	61.29	61.97	2057768
2020-03-30	63.18	65.26	63.01	64.81	2218176
2020-03-31	64.32	65.55	63.52	64.18	2405911
2020-04-01	62.80	64.47	61.89	63.80	1537547
2020-04-02	63.08	66.74	63.08	66.27	2273898
2020-04-03	65.78	68.18	65.78	67.65	1356313
2020-04-06	68.30	69.45	68.01	68.86	1806949
2020-04-07	68.86	69.70	66.97	67.01	1801390
2020-04-08	67.53	68.98	66.69	68.61	1147076
2020-04-09	68.35	69.98	68.09	68.39	1063540
2020-04-13	67.27	68.59	67.27	68.10	1009509
2020-04-14	70.21	72.40	68.85	72.14	2276121
2020-04-15	71.85	72.73	71.38	72.00	1550258
2020-04-16	72.64	72.98	71.25	72.65	1632501
2020-04-17	73.22	73.67	71.83	73.55	1732268
2020-04-20	73.08	74.10	72.33	72.67	1253835
2020-04-21	72.11	72.34	70.20	70.55	1361343
2020-04-22	70.98	71.91	70.73	71.41	785973
2020-04-23	71.27	71.93	70.22	70.66	1010909
2020-04-24	70.54	71.48	70.50	71.35	1047652
2020-04-27	72.30	72.39	71.18	71.48	799498
2020-04-28	70.96	71.91	68.86	69.42	1838158
2020-04-29	69.42	69.42	67.08	68.37	2194366
2020-04-30	69.11	70.93	67.64	69.99	3152140
2020-05-01	70.25	71.64	69.85	71.22	2245297
2020-05-04	71.22	72.47	70.18	71.93	1672307
2020-05-05	71.78	73.77	71.60	73.43	1578872
2020-05-06	73.40	73.80	71.77	71.85	1190758
2020-05-07	72.31	73.42	71.79	72.38	1293152
2020-05-08	73.25	73.67	72.95	73.35	1254180
2020-05-11	73.41	74.67	73.22	73.99	1426373
2020-05-12	74.35	74.50	73.21	73.38	1388307
2020-05-13	73.27	74.00	73.08	73.21	1454349
2020-05-14	73.30	73.95	71.10	72.80	1862313
2020-05-15	72.95	74.38	72.68	73.60	3582138
2020-05-18	73.75	73.96	72.42	73.09	2079830
2020-05-19	72.74	72.92	72.04	72.11	1397736
2020-05-20	72.31	72.54	71.62	72.15	1161333
2020-05-21	72.14	72.14	70.79	70.97	1050608
2020-05-22	70.95	72.29	70.61	71.93	941691
2020-05-26	72.20	72.20	70.07	70.30	1885374
2020-05-27	70.31	73.01	70.14	72.92	1788161
2020-05-28	73.87	74.70	73.55	74.04	1986706
2020-05-29	74.12	75.22	73.46	75.07	2025616
2020-06-01	74.99	76.00	74.62	75.30	1235951
2020-06-02	75.16	76.42	75.11	75.87	1448725
2020-06-03	76.00	76.14	75.10	75.14	1095016
2020-06-04	74.80	75.87	73.83	74.27	866861
2020-06-05	73.77	74.40	72.44	73.79	1906884
2020-06-08	72.88	74.89	72.76	74.75	1219762
2020-06-09	74.88	75.44	74.19	74.93	1076661
2020-06-10	75.16	76.30	74.70	75.50	1422550
2020-06-11	75.50	76.98	74.40	74.42	1549934
2020-06-12	74.58	75.08	72.82	73.08	1173101
2020-06-15	72.64	74.11	72.03	73.87	1056313
2020-06-16	74.89	75.21	73.90	74.74	927941
2020-06-17	75.16	76.20	75.12	75.37	1274841
2020-06-18	77.00	78.05	76.40	77.82	2187957
2020-06-19	78.87	79.09	77.39	77.52	2861916
2020-06-22	77.37	77.97	77.11	77.55	1031024
2020-06-23	77.90	78.31	77.06	77.11	1329106
2020-06-24	77.04	77.11	75.85	76.25	1337911
2020-06-25	76.46	76.82	75.43	76.74	803977
2020-06-26	76.97	77.48	76.06	76.15	2134020
2020-06-29	76.74	76.97	76.02	76.72	1159703
2020-06-30	76.80	77.48	76.40	77.30	1600731
2020-07-01	77.50	78.28	77.31	77.90	1308413
2020-07-02	78.39	78.85	77.82	78.29	1059369
2020-07-06	79.00	79.24	77.57	77.86	1327085
2020-07-07	77.64	79.24	77.56	79.05	1258683
2020-07-08	78.96	80.30	78.82	80.26	1652785
2020-07-09	80.28	81.87	80.27	81.73	2166461
2020-07-10	81.61	83.04	81.10	82.78	1688959
2020-07-13	82.88	84.79	81.76	82.13	2579913
2020-07-14	82.06	84.50	82.06	84.48	2109532
2020-07-15	84.48	85.31	83.89	84.60	1397091
2020-07-16	83.39	84.66	81.74	84.20	1851524
2020-07-17	84.63	85.36	84.21	84.87	3644901
2020-07-20	84.70	85.07	83.90	84.29	1189241
2020-07-21	84.73	85.40	83.73	84.50	1478058
2020-07-22	84.90	85.16	83.96	85.14	1232505
2020-07-23	85.78	86.95	85.70	86.22	1481304
2020-07-24	86.27	86.59	85.13	85.87	1346868
2020-07-27	86.18	87.50	85.92	87.17	1112096
2020-07-28	87.45	88.81	87.11	88.21	1146841
2020-07-29	88.22	89.56	87.81	89.31	1338684
2020-07-30	89.30	90.45	88.68	90.06	2215661
2020-07-31	93.77	96.40	92.04	96.33	4193050
2020-08-03	95.19	95.86	91.86	93.41	3076461
2020-08-04	92.96	96.40	92.56	96.05	1929690
2020-08-05	96.10	96.72	95.45	95.83	1342099
2020-08-06	95.75	96.19	94.85	95.12	1177013
2020-08-07	95.14	95.80	94.14	94.96	1352883
2020-08-10	95.00	95.19	94.15	94.78	903633
2020-08-11	94.54	94.54	92.25	92.71	1170407
2020-08-12	93.27	95.34	92.95	94.59	943377
2020-08-13	94.32	94.81	93.61	94.75	830623
2020-08-14	94.94	94.94	93.99	94.26	743573
2020-08-17	94.22	96.25	93.75	95.79	2140221
2020-08-18	96.03	96.68	95.34	96.46	1874817
2020-08-19	96.61	97.15	95.78	96.29	1008271
2020-08-20	96.14	96.72	95.55	96.54	815112
2020-08-21	96.89	96.99	95.95	96.50	1319714
2020-08-24	96.17	96.64	95.60	96.63	733525
2020-08-25	96.80	96.83	95.92	96.10	1017993
2020-08-26	95.69	96.44	95.14	95.91	738327
2020-08-27	96.35	97.02	95.77	96.10	789583
2020-08-28	95.63	96.35	94.08	94.91	1259452
2020-08-31	94.85	95.91	94.84	95.83	1259990
2020-09-01	95.34	95.50	94.15	95.33	894822
2020-09-02	95.53	98.96	95.50	98.16	1926636
2020-09-03	97.94	98.10	93.40	94.26	1448633
2020-09-04	94.03	94.86	92.11	93.30	1149040
2020-09-08	93.50	93.68	91.57	91.90	1313855
2020-09-09	92.74	95.12	92.74	94.04	1004651
2020-09-10	93.96	94.72	92.72	92.89	921875
2020-09-11	93.36	94.03	92.17	92.87	914701
2020-09-14	93.55	93.60	92.43	92.72	761758
2020-09-15	92.86	93.75	91.96	92.33	1336407
2020-09-16	92.59	93.17	91.73	91.96	1047926
2020-09-17	91.35	92.37	90.55	92.06	1139532
2020-09-18	90.37	91.79	89.60	90.32	3051040
2020-09-21	90.19	91.06	88.64	89.64	1449833
2020-09-22	89.81	92.13	89.55	91.59	1837394
2020-09-23	92.05	92.34	91.11	91.61	1083127
2020-09-24	91.71	93.45	91.49	92.59	1077308
2020-09-25	92.34	93.09	92.10	92.95	921917
2020-09-28	93.62	94.40	93.21	93.46	1048935
2020-09-29	93.74	94.10	92.27	92.85	1120649
2020-09-30	93.32	94.16	92.74	93.71	1297126
2020-10-01	94.01	94.03	92.59	93.10	933914
2020-10-02	93.16	93.31	91.06	91.17	1498750
2020-10-05	91.02	91.92	90.23	90.73	1840120
2020-10-06	90.76	91.23	89.39	89.85	1489108
2020-10-07	90.49	91.60	90.36	90.93	2046912
2020-10-08	90.82	91.98	90.51	91.14	990421
2020-10-09	91.46	93.46	91.34	92.76	1076467
2020-10-12	92.70	94.30	92.14	93.27	1247702
2020-10-13	93.22	95.91	92.78	95.18	1649420
2020-10-14	95.32	96.31	94.41	94.47	1127628
2020-10-15	93.93	95.74	93.56	95.10	1398942
2020-10-16	95.11	95.42	92.96	93.19	3391202
2020-10-19	93.60	94.63	91.99	92.34	1294884
2020-10-20	93.22	93.89	92.18	92.24	923114
2020-10-21	92.37	93.53	92.16	92.19	1183918
2020-10-22	92.02	92.18	90.94	90.99	943836
2020-10-23	91.30	91.96	90.98	91.91	959660
2020-10-26	91.26	92.01	90.77	91.91	759992
2020-10-27	92.26	93.22	91.71	92.23	1328079
2020-10-28	91.21	91.81	88.20	88.24	1969610
2020-10-29	84.00	87.90	82.52	87.06	2947085
2020-10-30	87.18	88.96	86.62	88.39	1961490
2020-11-02	89.86	90.64	87.15	87.90	2505936
2020-11-03	88.56	89.93	88.23	89.00	1602596
2020-11-04	90.05	90.97	89.53	89.77	1382737
2020-11-05	91.08	91.60	89.24	90.03	1499480
2020-11-06	90.04	91.38	89.97	90.50	1038682
2020-11-09	91.66	91.86	84.78	84.83	2914793
2020-11-10	84.57	86.98	84.24	86.32	2350536
2020-11-11	87.30	88.20	86.91	87.41	3891383
2020-11-12	88.09	88.83	86.63	87.26	2689093
2020-11-13	87.42	87.96	86.48	87.38	1456866
2020-11-16	87.21	88.03	86.06	87.97	1145373
2020-11-17	87.47	88.28	87.00	87.21	1356349
2020-11-18	87.25	87.63	85.99	86.00	1927372
2020-11-19	85.91	87.32	85.83	86.20	1110838
2020-11-20	86.48	87.18	85.62	85.96	1178361
2020-11-23	85.62	86.35	84.77	85.27	1031718
2020-11-24	85.43	85.92	83.43	83.65	2600598
2020-11-25	84.31	86.10	84.16	85.58	1442515
2020-11-27	85.93	86.33	85.12	86.27	747876
2020-11-30	86.21	87.84	85.56	87.77	2803094
2020-12-01	88.37	88.46	86.61	87.84	2374555
2020-12-02	87.77	87.94	85.08	86.26	1311117
2020-12-03	85.95	86.91	85.58	86.59	1148363
2020-12-04	86.35	87.27	85.83	86.34	1109320
2020-12-07	86.25	87.47	86.18	86.76	1367909
2020-12-08	86.26	87.41	86.00	87.09	1499870
2020-12-09	87.13	87.50	86.05	86.44	1158002
2020-12-10	86.69	87.20	85.05	85.33	1222620
2020-12-11	85.37	86.25	85.20	85.85	1226712
2020-12-14	85.98	86.84	85.76	86.06	1049352
2020-12-15	86.38	87.19	85.96	86.16	1377632
2020-12-16	86.39	87.64	86.27	86.67	923446
2020-12-17	87.06	87.86	86.81	87.21	963887
2020-12-18	87.26	88.28	86.70	88.15	2454503
2020-12-21	87.22	87.71	86.00	86.54	1356236
2020-12-22	86.20	86.91	85.79	86.56	1122832
2020-12-23	86.70	87.39	86.67	86.94	681864
2020-12-24	86.78	87.29	86.39	86.86	281895
2020-12-28	87.55	87.85	86.84	87.48	636429
2020-12-29	87.71	88.45	86.84	87.08	657360
2020-12-30	87.00	87.49	86.68	86.71	701165
2020-12-31	86.93	87.26	86.20	87.23	1651446
2021-01-04	87.02	87.79	85.59	86.60	1355515
2021-01-05	86.50	86.96	85.27	85.82	1646266
2021-01-06	85.53	86.61	85.25	85.95	1439469
2021-01-07	85.17	85.81	84.12	84.90	1632284
2021-01-08	84.65	85.48	83.81	85.40	1722684
2021-01-11	85.64	86.31	84.57	84.92	893322
2021-01-12	84.83	85.00	83.61	83.87	1611314
2021-01-13	84.16	84.91	83.61	84.48	1657848
2021-01-14	84.61	85.07	84.09	84.51	1034807
2021-01-15	84.38	85.83	83.98	85.24	1961631
2021-01-19	85.91	86.04	84.48	85.16	1396112
2021-01-20	85.02	85.25	83.93	84.74	1457898
2021-01-21	84.80	85.41	84.22	85.06	977557
2021-01-22	85.48	85.99	84.53	84.92	1446104
2021-01-25	85.49	88.49	85.11	87.12	1644508
2021-01-26	86.88	88.07	86.02	88.00	1440909
2021-01-27	87.88	90.24	87.54	87.78	2064025
2021-01-28	87.54	88.78	86.71	86.91	1822175
2021-01-29	86.53	87.50	84.33	84.43	2364692
2021-02-01	84.32	85.41	83.06	83.99	2080750
2021-02-02	83.99	83.99	82.62	82.69	1808224
2021-02-03	82.66	83.63	81.75	83.01	1643303
2021-02-04	82.50	83.20	81.46	82.16	1375210
2021-02-05	82.29	84.08	82.03	82.87	1577070
2021-02-08	83.04	83.45	81.90	82.33	1133707
2021-02-09	82.15	83.04	81.60	82.95	1404871
2021-02-10	83.38	84.06	83.05	83.24	1227134
2021-02-11	83.53	83.62	82.17	82.47	849314
2021-02-12	82.33	82.96	81.76	82.94	889019
2021-02-16	82.73	83.03	81.59	81.67	1101882
2021-02-17	81.46	82.91	81.03	82.76	1515437
2021-02-18	82.23	83.73	81.95	83.55	890719
2021-02-19	83.12	83.47	81.41	81.45	1486442
2021-02-22	81.55	81.58	80.06	80.52	1357502
2021-02-23	81.01	81.49	80.19	81.03	1097050
2021-02-24	80.29	80.69	78.69	79.55	1635286
2021-02-25	79.46	80.88	78.82	79.39	1128359
2021-02-26	79.87	80.18	78.73	78.75	1549966
2021-03-01	78.88	80.24	78.58	78.69	1174113
2021-03-02	78.62	79.85	78.54	79.22	1194419
2021-03-03	78.80	79.34	78.35	78.43	1139774
2021-03-04	78.86	79.58	77.70	77.92	1674534
2021-03-05	78.07	80.25	77.62	79.96	1939903
2021-03-08	79.64	81.51	79.12	80.83	1508665
2021-03-09	81.00	82.41	80.23	80.41	1399762
2021-03-10	80.53	81.89	79.57	81.15	1225787
2021-03-11	80.76	82.47	80.36	81.50	1150641
2021-03-12	81.97	83.22	81.76	82.90	1379769
2021-03-15	83.55	83.55	81.78	82.90	1763611
2021-03-16	82.89	83.74	82.53	83.40	1158493
2021-03-17	83.75	83.75	82.08	82.16	1305813
2021-03-18	82.23	82.91	80.91	82.26	1793492
2021-03-19	82.37	83.93	82.32	83.09	3561541
2021-03-22	83.09	84.68	82.31	84.51	1737214
2021-03-23	84.98	86.04	83.99	85.71	1508239
2021-03-24	84.85	85.10	83.06	84.57	1306854
2021-03-25	85.28	86.05	84.39	86.00	1896800
2021-03-26	85.64	87.55	85.25	87.35	2333758
2021-03-29	87.65	89.34	87.48	88.58	2215252
2021-03-30	87.68	88.37	87.21	87.92	1432141
2021-03-31	88.06	88.48	86.92	87.35	2227069
2021-04-01	86.88	87.24	85.20	86.53	1753295
2021-04-05	86.78	87.95	86.62	87.47	1692924
2021-04-06	87.02	88.80	87.00	88.21	1162517
2021-04-07	88.60	88.72	87.55	87.86	1278677
2021-04-08	87.88	88.29	86.93	87.31	1476209
2021-04-09	87.25	88.08	86.41	86.79	1329136
2021-04-12	87.20	87.76	86.50	87.41	1347464
2021-04-13	86.95	87.48	86.66	86.78	1047964
2021-04-14	86.80	87.11	86.21	86.89	1058551
2021-04-15	87.00	87.88	86.95	87.64	998673
2021-04-16	88.01	88.24	87.29	87.94	962965
2021-04-19	86.76	87.40	85.62	87.34	1306782
2021-04-20	87.39	90.24	87.39	89.17	1263712
2021-04-21	89.61	90.15	89.17	89.89	1036669
2021-04-22	89.64	90.21	89.07	89.63	1013521
2021-04-23	89.23	89.79	87.33	87.56	1416358
2021-04-26	87.37	87.54	85.53	86.07	1843843
2021-04-27	85.34	85.84	84.36	84.77	1529126
2021-04-28	84.82	85.21	83.93	84.40	1247111
2021-04-29	84.46	86.20	84.25	85.98	1282197
2021-04-30	86.00	86.09	84.22	85.74	2437000
2021-05-03	85.76	87.78	85.44	87.45	1117913
2021-05-04	87.68	89.51	87.39	89.42	1594268
2021-05-05	88.88	88.48	87.70	88.29	859984
2021-05-06	88.90	89.18	88.25	88.48	895015
2021-05-07	88.44	88.88	87.39	87.43	816234
2021-05-10	87.53	89.81	87.53	89.39	1195219
2021-05-11	89.75	90.00	87.87	88.09	1367346
2021-05-12	88.55	88.55	87.35	87.15	1154787
2021-05-13	86.94	89.30	86.50	88.64	1338686
2021-05-14	88.81	89.42	88.49	88.55	887443
2021-05-17	88.85	89.45	88.19	88.29	1298463
2021-05-18	88.08	88.88	87.52	87.84	979542
2021-05-19	88.01	88.01	86.59	87.70	937915
2021-05-20	87.66	88.59	87.29	87.38	1225667
2021-05-21	87.47	87.78	87.00	87.19	1505406
2021-05-24	87.39	87.82	86.81	87.20	811799
2021-05-25	87.01	87.17	85.75	86.91	1483454
2021-05-26	86.76	87.10	85.96	86.66	1041570
2021-05-27	86.41	87.09	85.23	85.31	2481167
2021-05-28	85.16	86.41	85.16	85.73	875561
2021-06-01	86.04	86.82	84.39	84.87	1121946
2021-06-02	84.98	85.42	84.61	85.10	1084827
2021-06-03	85.21	86.33	85.12	86.21	1656280
2021-06-04	86.28	86.63	85.72	86.47	1661585
2021-06-07	86.47	86.61	85.36	86.02	1376444
2021-06-08	86.09	86.47	84.98	85.13	1478226
2021-06-09	85.40	86.00	84.41	84.54	1144893
2021-06-10	84.43	85.34	84.43	84.73	2284219
2021-06-11	84.67	84.73	84.06	84.69	1242739
2021-06-14	84.98	85.08	83.95	84.54	1395105
2021-06-15	84.84	85.65	84.53	85.19	1735519
2021-06-16	85.75	86.00	83.93	84.24	1369029
2021-06-17	83.98	85.55	83.57	85.46	1479466
2021-06-18	84.94	85.06	83.60	83.68	2756145
2021-06-21	83.84	84.28	83.66	83.95	1179428
2021-06-22	83.98	84.47	83.74	83.94	1247550
2021-06-23	84.03	84.03	83.03	83.05	798709
2021-06-24	82.75	83.31	82.40	83.18	1116483
2021-06-25	83.16	84.70	82.73	84.23	6334277
2021-06-28	84.50	85.50	84.23	85.06	1191929
2021-06-29	85.44	85.66	84.55	84.94	946593
2021-06-30	85.09	85.90	85.05	85.22	1154119
2021-07-01	85.62	85.86	84.73	84.90	975538
2021-07-02	85.10	85.74	85.01	85.27	810147
2021-07-06	85.05	85.92	84.95	85.52	1565510
2021-07-07	85.72	87.81	85.50	86.63	1289835
2021-07-08	86.77	87.69	85.85	86.51	1048106
2021-07-09	86.62	87.17	86.30	86.98	1904958
2021-07-12	86.92	86.98	86.20	86.52	1007556
2021-07-13	86.13	86.76	85.77	86.03	1200825
2021-07-14	85.23	86.11	84.82	85.96	1400655
2021-07-15	86.05	86.46	85.05	86.46	874676
2021-07-16	86.81	87.63	86.45	87.33	1061007
2021-07-19	87.17	88.91	86.58	87.51	1599222
2021-07-20	87.49	88.69	86.96	86.99	1126872
2021-07-21	86.72	86.96	84.92	84.94	1925493
2021-07-22	84.69	85.50	84.04	85.16	1145168
2021-07-23	84.78	86.58	84.25	86.48	675014
2021-07-26	86.24	86.97	85.98	86.44	1072915
2021-07-27	86.61	88.27	86.46	87.05	1095245
2021-07-28	86.88	87.05	85.81	86.30	941700
2021-07-29	86.74	87.23	86.27	86.91	943191
2021-07-30	85.89	88.24	85.25	86.58	2328591
2021-08-02	86.28	86.73	84.39	85.60	1626979
2021-08-03	85.06	85.96	84.47	85.14	1778544
2021-08-04	84.71	85.25	82.91	83.77	1522378
2021-08-05	84.37	84.48	83.28	83.75	1128562
2021-08-06	83.99	84.32	82.97	83.51	1231985
2021-08-09	84.00	84.28	83.39	84.13	725932
2021-08-10	84.09	84.37	83.31	84.13	968877
2021-08-11	84.39	84.76	84.14	84.25	662027
2021-08-12	84.74	84.77	84.06	84.07	588839
2021-08-13	84.35	85.26	84.14	85.10	784154
2021-08-16	85.37	86.37	85.29	86.21	884235
2021-08-17	86.21	86.85	85.96	86.59	873100
2021-08-18	86.03	86.70	84.69	84.75	1005380
2021-08-19	84.97	86.62	84.76	86.39	707461
2021-08-20	86.34	86.98	85.90	86.02	869978
2021-08-23	86.10	86.10	84.91	84.92	895338
2021-08-24	84.65	84.65	83.13	83.14	944731
2021-08-25	83.09	83.09	82.27	82.36	954754
2021-08-26	82.39	82.75	81.87	82.38	918657
2021-08-27	82.40	82.98	82.01	82.71	925050
2021-08-30	82.72	83.63	82.68	83.56	701716
2021-08-31	83.66	83.91	83.19	83.66	1324964
2021-09-01	83.94	84.48	83.67	84.33	862553
2021-09-02	84.44	84.82	84.00	84.31	857352
2021-09-03	84.13	84.77	83.85	84.39	625767
2021-09-07	84.45	84.60	83.31	83.99	1099220
2021-09-08	84.14	86.21	84.04	84.60	1607571
2021-09-09	84.70	84.74	82.95	83.46	2718698
2021-09-10	83.33	83.39	82.41	82.71	1869000
2021-09-13	82.68	84.24	82.68	83.34	969813
2021-09-14	83.62	83.78	82.93	83.71	1481736
2021-09-15	83.75	83.95	83.28	83.65	1259855
2021-09-16	83.50	83.74	82.58	83.49	844468
2021-09-17	83.20	83.98	83.20	83.59	2384185
2021-09-20	83.54	83.97	82.96	83.70	1909695
2021-09-21	83.86	84.68	83.72	84.12	1933882
2021-09-22	84.58	84.61	83.03	83.21	997384
2021-09-23	82.90	83.54	82.72	83.27	939790
2021-09-24	83.34	83.59	82.57	82.98	1110079
2021-09-27	82.73	83.07	82.33	82.56	1044479
2021-09-28	82.45	83.57	82.02	83.30	1623175
2021-09-29	83.15	84.66	83.15	84.26	1018983
2021-09-30	84.19	84.33	82.54	82.57	1193888
2021-10-01	82.69	83.01	81.44	82.24	1167762
2021-10-04	82.43	83.11	81.53	81.73	1428092
2021-10-05	81.64	81.92	81.07	81.20	1120989
2021-10-06	81.12	82.89	80.76	82.73	1168648
2021-10-07	82.90	83.71	82.90	82.98	1027379
2021-10-08	82.95	83.42	82.59	83.15	862830
2021-10-11	83.14	83.36	82.71	83.00	568582
2021-10-12	82.72	83.52	82.30	82.56	803395
2021-10-13	82.45	83.18	82.28	83.12	842610
2021-10-14	83.34	83.63	83.08	83.37	623184
2021-10-15	83.51	83.97	82.94	83.45	846179
2021-10-18	83.25	83.50	82.76	82.92	1246378
2021-10-19	82.60	83.35	81.28	83.33	1623729
2021-10-20	83.53	84.79	83.29	83.60	1295455
2021-10-21	84.22	84.40	83.63	83.80	918108
2021-10-22	83.90	84.91	83.88	84.68	911707
2021-10-25	84.23	84.25	82.70	83.76	1330969
2021-10-26	83.72	84.77	83.56	84.60	760438
2021-10-27	84.78	85.12	83.78	84.08	1124255
2021-10-28	84.08	85.74	83.85	85.29	2317231
2021-10-29	86.39	88.39	86.20	87.36	2773643
2021-11-01	87.87	88.52	86.89	87.64	1499975
2021-11-02	87.90	89.46	87.50	89.07	1242952
2021-11-03	88.99	89.45	88.09	88.91	961382
2021-11-04	88.75	89.35	88.21	89.35	825151
2021-11-05	89.50	89.71	88.60	88.78	956729
2021-11-08	88.64	88.78	87.06	88.43	1261861
2021-11-09	88.56	89.71	88.13	89.66	981226
2021-11-10	89.95	90.95	89.66	90.40	873310
2021-11-11	90.16	90.39	89.85	90.04	565293
2021-11-12	90.35	90.61	89.78	89.92	734403
2021-11-15	90.04	91.39	89.81	91.16	864705
2021-11-16	91.27	91.74	90.82	91.10	760098
2021-11-17	91.13	91.62	90.86	91.49	780740
2021-11-18	91.49	91.50	90.64	91.22	929702
2021-11-19	91.99	93.06	91.78	92.23	1719256
2021-11-22	92.23	94.45	91.93	93.75	1311806
2021-11-23	93.76	94.60	93.41	94.13	1067774
2021-11-24	93.82	94.05	92.78	93.38	805633
2021-11-26	93.49	94.75	93.28	93.34	661818
2021-11-29	93.89	94.37	92.93	93.75	1129923
2021-11-30	92.92	93.35	88.94	89.38	3807426
2021-12-01	89.95	92.36	89.73	90.68	2932318
2021-12-02	90.95	92.04	90.64	91.06	1754386
2021-12-03	91.82	92.39	91.47	92.33	1342715
2021-12-06	92.33	94.37	92.26	94.15	2337843
2021-12-07	93.82	94.68	92.59	92.94	1564154
2021-12-08	92.93	95.45	92.78	95.00	2349359
2021-12-09	95.26	96.26	94.67	95.54	1309458
2021-12-10	95.64	96.07	95.30	95.65	1389998
2021-12-13	95.64	98.11	95.15	97.76	1603666
2021-12-14	97.88	98.21	97.08	97.91	1475268
2021-12-15	98.04	100.08	98.04	99.10	2204710
2021-12-16	98.97	101.70	98.63	101.54	1753648
2021-12-17	101.50	102.27	97.55	98.09	4787396
2021-12-20	98.01	99.17	97.43	98.84	1765201
2021-12-21	98.44	98.81	96.77	98.40	1917652
2021-12-22	98.50	99.57	98.24	99.40	1044490
2021-12-23	99.61	100.34	99.40	99.53	709685
2021-12-27	99.61	100.36	99.37	100.36	674545
2021-12-28	100.49	100.77	99.95	100.18	935573
2021-12-29	100.43	101.24	100.26	100.98	912010
2021-12-30	101.21	101.60	100.33	101.42	1101459
2021-12-31	101.67	103.00	101.42	102.50	1320642
2022-01-03	101.37	101.84	99.78	101.71	1516493
2022-01-04	100.89	102.55	99.57	101.82	1472887
2022-01-05	102.07	103.22	102.05	102.54	1450154
2022-01-06	102.52	104.00	102.26	102.71	1345882
2022-01-07	102.71	104.39	102.42	103.60	1968125
2022-01-10	103.56	104.39	102.36	102.80	2272136
2022-01-11	102.53	102.92	100.35	101.82	2544169
2022-01-12	101.34	102.72	100.66	102.60	1998959
2022-01-13	102.49	104.02	101.98	103.29	2316288
2022-01-14	103.19	104.41	102.87	104.22	1333795
2022-01-18	104.30	104.50	102.42	103.22	2541618
2022-01-19	103.40	104.84	102.77	102.93	1984610
2022-01-20	102.52	104.06	101.80	101.98	1633747
2022-01-21	102.67	104.43	102.67	103.40	1776965
2022-01-24	104.00	104.48	100.70	102.42	2249758
2022-01-25	102.45	102.82	100.77	101.63	1751886
2022-01-26	98.32	100.83	97.65	98.95	3531046
2022-01-27	99.41	100.40	98.21	98.66	2608836
2022-01-28	96.66	103.08	95.86	103.00	3393617
2022-01-31	102.50	103.80	101.25	102.65	4746837
2022-02-01	102.93	103.20	100.85	102.15	1551752
2022-02-02	102.17	103.57	101.69	103.19	1805950
2022-02-03	102.01	104.09	102.01	103.04	1603244
2022-02-04	102.19	102.53	100.39	100.98	2709747
2022-02-07	101.43	101.82	100.68	101.14	1573519
2022-02-08	101.55	101.80	100.71	100.80	1760870
2022-02-09	101.28	101.43	100.24	100.48	1619166
2022-02-10	100.19	100.27	98.35	98.71	2014034
2022-02-11	99.17	99.24	97.77	97.64	4228173
2022-02-14	97.87	98.57	96.85	97.57	2061471
2022-02-15	97.80	98.98	96.30	96.68	1535646
2022-02-16	96.67	97.13	95.10	96.03	1543406
2022-02-17	96.04	97.43	95.29	96.95	1309083
2022-02-18	96.95	98.98	96.47	98.78	2724281
2022-02-22	98.29	98.58	96.35	96.72	1667495
2022-02-23	97.05	97.75	96.08	96.30	1185083
2022-02-24	95.45	96.51	93.86	95.06	1930577
2022-02-25	95.74	98.71	95.32	98.70	1417478
2022-02-28	97.45	98.21	96.63	97.85	2187478
2022-03-01	97.72	98.60	96.36	96.89	1428935
2022-03-02	95.95	97.50	95.46	96.98	1404873
2022-03-03	97.44	99.54	97.21	99.20	1667998
2022-03-04	98.36	100.85	98.13	100.69	1324529
2022-03-07	100.30	102.78	99.13	101.71	1717810
2022-03-08	101.04	102.08	95.15	95.32	2233815
2022-03-09	96.26	97.63	94.63	97.06	1642052
2022-03-10	96.91	97.21	95.39	95.92	1329581
2022-03-11	96.03	97.06	95.10	95.15	896194
2022-03-14	95.93	96.82	95.31	96.63	1086112
2022-03-15	97.86	99.24	96.63	98.95	1298368
2022-03-16	99.02	99.02	95.55	97.09	1346073
2022-03-17	97.31	97.81	96.27	97.28	1068121
2022-03-18	97.53	97.53	96.10	96.94	2033293
2022-03-21	97.00	98.11	96.18	97.54	1231639
2022-03-22	98.24	98.81	96.46	97.86	1145835
2022-03-23	98.16	98.47	96.64	97.14	629214
2022-03-24	97.18	97.77	96.66	97.24	687524
2022-03-25	97.65	98.58	97.36	97.97	673587
2022-03-28	98.11	99.23	97.62	99.23	610436
2022-03-29	99.49	100.80	99.45	99.82	982066
2022-03-30	99.43	99.79	97.50	99.23	1057550
2022-03-31	98.94	100.09	97.94	99.38	1775068
2022-04-01	99.49	101.37	99.08	101.36	1114290
2022-04-04	100.75	100.85	98.57	100.81	1044785
2022-04-05	100.42	102.59	100.42	100.90	1077007
2022-04-06	101.19	102.33	100.10	102.08	1078061
2022-04-07	102.26	103.75	102.04	103.42	969521
2022-04-08	103.61	104.18	102.84	103.45	889595
2022-04-11	103.40	104.65	102.69	103.98	1205291
2022-04-12	103.55	105.15	103.16	103.91	1453032
2022-04-13	103.76	104.26	102.39	102.85	1218967
2022-04-14	103.28	103.87	102.35	102.65	998580
2022-04-18	102.65	102.97	101.02	101.21	854013
2022-04-19	101.12	102.50	100.77	102.35	1057095
2022-04-20	102.68	104.18	102.68	103.08	1312116
2022-04-21	103.09	104.29	102.73	102.96	1072961
2022-04-22	103.74	104.42	102.64	102.79	1029509
2022-04-25	103.19	104.51	101.74	104.03	1101693
2022-04-26	104.10	104.44	102.48	102.59	1292794
2022-04-27	102.83	105.28	102.74	104.16	1806349
2022-04-28	99.37	101.71	97.70	100.40	2406299
2022-04-29	99.50	100.21	97.40	97.56	1669877
2022-05-02	97.74	98.46	95.19	96.24	1406115
2022-05-03	96.34	96.97	95.16	95.66	1167351
2022-05-04	95.64	96.81	95.39	96.53	1197062
2022-05-05	96.09	96.38	93.99	94.78	1697818
2022-05-06	94.74	95.90	94.34	95.73	1206336
2022-05-09	95.20	99.56	94.67	98.36	2072366
2022-05-10	98.50	99.45	97.27	98.00	1304016
2022-05-11	98.01	99.41	97.45	97.68	1285140
2022-05-12	98.35	98.88	96.69	97.43	1514036
2022-05-13	97.57	98.21	96.77	98.15	924605
2022-05-16	98.03	99.04	96.92	98.64	1128972
2022-05-17	98.23	98.53	96.14	96.86	1001449
2022-05-18	96.40	96.46	89.99	90.19	1574116
2022-05-19	89.55	89.60	87.31	88.22	1478026
2022-05-20	88.37	88.86	86.92	88.75	1667799
2022-05-23	89.39	90.05	88.42	89.45	1094069
2022-05-24	89.48	90.51	88.77	90.43	1125945
2022-05-25	89.99	90.56	89.11	90.09	1051619
2022-05-26	90.64	91.56	89.71	89.81	1473850
2022-05-27	89.84	90.45	89.50	90.33	2103427
2022-05-31	90.23	90.85	88.67	90.06	2875781
2022-06-01	90.15	90.53	88.03	88.37	1436697
2022-06-02	88.93	89.24	87.14	89.07	1469323
2022-06-03	88.67	89.17	87.93	88.74	1276409
2022-06-06	88.89	89.29	87.80	88.17	1065972
2022-06-07	86.88	88.06	86.57	88.01	1106179
2022-06-08	87.85	88.34	87.41	87.47	868434
2022-06-09	87.68	88.28	85.94	85.98	1316628
2022-06-10	85.37	86.86	84.59	85.90	1835065
2022-06-13	85.02	85.81	84.49	84.85	1762478
2022-06-14	84.73	84.75	81.35	82.00	1756948
2022-06-15	82.64	83.78	80.93	81.50	2125749
2022-06-16	81.55	83.30	80.34	82.20	2190019
2022-06-17	82.38	82.98	81.06	82.13	2592481
2022-06-21	84.70	86.45	83.68	85.91	2060156
2022-06-22	85.68	88.13	85.61	87.59	1747761
2022-06-23	87.96	90.90	87.68	90.67	1771992
2022-06-24	91.35	92.31	90.67	91.61	3055595
2022-06-27	91.23	92.17	90.96	91.89	1331087
2022-06-28	92.56	92.70	90.99	91.13	930763
2022-06-29	91.34	92.58	90.69	92.36	908398
2022-06-30	92.62	93.43	92.20	92.66	1808433
2022-07-01	93.13	94.37	92.60	94.25	1124104
2022-07-05	94.26	95.22	92.99	94.97	1435303
2022-07-06	95.55	96.27	94.86	94.99	1565113
2022-07-07	94.31	95.44	94.23	95.25	1919984
2022-07-08	95.26	95.78	94.51	94.71	1319666
2022-07-11	95.11	96.16	94.43	95.13	1079476
2022-07-12	95.10	96.25	94.26	94.69	1064058
2022-07-13	94.40	96.50	93.91	96.05	979032
2022-07-14	94.71	95.99	94.64	95.83	1003444
2022-07-15	96.09	96.26	95.05	95.58	1274692
2022-07-18	95.08	95.39	93.79	93.98	1351452
2022-07-19	94.65	94.80	93.82	94.09	1124272
2022-07-20	94.29	94.62	92.89	93.25	984591
2022-07-21	92.91	93.44	91.71	93.19	1435038
2022-07-22	93.49	94.30	93.36	94.06	685275
2022-07-25	93.91	94.21	93.19	94.14	1023403
2022-07-26	92.98	94.35	92.25	94.22	942501
2022-07-27	93.84	94.92	93.36	94.46	1111011
2022-07-28	94.36	96.54	94.33	96.21	937987
2022-07-29	90.25	91.08	87.58	87.97	3721094
2022-08-01	87.47	89.62	87.24	88.60	1931279
2022-08-02	88.99	89.04	86.86	87.06	1240826
2022-08-03	86.70	88.07	86.19	87.55	1655001
2022-08-04	87.42	88.40	86.81	86.97	1485032
2022-08-05	86.94	87.13	86.15	87.00	1003963
2022-08-08	87.27	87.76	86.96	87.63	1934324
2022-08-09	87.70	87.96	87.20	87.39	1485608
2022-08-10	87.82	88.23	87.46	88.09	1461638
2022-08-11	88.11	88.53	87.51	87.33	1484528
2022-08-12	87.62	88.04	86.96	87.70	2519177
2022-08-15	88.13	88.25	87.28	87.72	2239864
2022-08-16	87.78	88.82	87.77	88.36	2446632
2022-08-17	88.07	88.42	87.86	88.25	1184873
2022-08-18	88.50	88.75	87.78	88.73	2017013
2022-08-19	88.87	89.61	88.32	88.70	1291255
2022-08-22	88.56	89.15	87.84	88.17	1605644
2022-08-23	87.52	87.61	86.30	86.63	1301559
2022-08-24	86.70	87.20	86.27	86.76	921684
2022-08-25	86.45	86.78	85.78	86.72	1005926
2022-08-26	86.56	86.95	85.18	85.30	925718
2022-08-29	84.92	85.80	84.60	85.32	929901
2022-08-30	85.51	85.54	84.66	84.72	935913
2022-08-31	85.11	85.21	83.62	83.71	1664458
2022-09-01	83.62	84.92	83.16	84.86	2020096
2022-09-02	85.24	85.73	83.89	84.18	1476723
2022-09-06	81.88	82.95	80.10	80.23	2969665
2022-09-07	80.58	81.71	80.41	81.54	1829462
2022-09-08	80.88	81.22	79.35	80.84	1741066
2022-09-09	80.92	82.27	80.36	81.56	1646644
2022-09-12	81.60	82.79	81.27	82.25	1464150
2022-09-13	81.98	82.00	78.71	78.81	1788575
2022-09-14	78.76	79.06	77.17	77.54	1992955
2022-09-15	77.76	77.90	76.32	77.04	1870460
2022-09-16	77.11	77.43	76.41	76.54	1888076
2022-09-19	76.50	76.67	75.69	76.59	1300121
2022-09-20	75.90	76.26	74.68	75.08	1643863
2022-09-21	75.29	76.02	74.67	74.69	1335326
2022-09-22	74.39	75.65	74.16	75.20	1405269
2022-09-23	75.02	75.62	74.32	75.22	1184817
2022-09-26	75.45	75.91	74.83	75.26	1595527
2022-09-27	75.28	75.89	72.87	73.22	1736137
2022-09-28	73.75	74.49	72.86	74.01	1668624
2022-09-29	74.01	74.08	72.57	72.92	1269026
2022-09-30	72.95	73.29	71.37	71.44	1719495
2022-10-03	71.80	73.03	71.65	72.90	1372367
2022-10-04	72.90	73.97	72.58	73.35	1317125
2022-10-05	73.44	73.44	71.89	72.51	2572891
2022-10-06	72.63	72.64	71.67	71.82	1258420
2022-10-07	71.89	71.92	70.31	70.72	1177817
2022-10-10	70.42	71.30	70.16	71.17	788205
2022-10-11	71.29	72.59	71.22	71.91	1576520
2022-10-12	72.26	72.68	71.86	71.88	1449824
2022-10-13	71.30	73.41	70.91	73.11	1174435
2022-10-14	73.46	73.55	72.15	72.50	1465645
2022-10-17	72.96	74.45	72.96	73.98	1508975
2022-10-18	74.79	75.89	73.60	73.84	1105923
2022-10-19	74.03	75.02	73.29	73.62	1512502
2022-10-20	73.56	73.98	72.14	72.21	1451054
2022-10-21	71.85	73.34	71.21	73.19	1306219
2022-10-24	73.64	74.49	73.12	74.17	1272650
2022-10-25	74.16	75.79	73.44	75.62	1723893
2022-10-26	75.92	77.01	75.71	76.56	1751343
2022-10-27	76.86	78.16	76.47	76.51	2362357
2022-10-28	76.83	77.42	74.57	76.37	3341502
2022-10-31	76.39	76.97	73.26	74.13	4854508
2022-11-01	74.53	75.60	73.48	73.64	2328538
2022-11-02	73.55	74.49	72.08	72.47	2147191
2022-11-03	71.47	72.18	70.46	71.48	2277330
2022-11-04	71.94	72.31	70.30	71.40	2215267
2022-11-07	72.26	72.99	71.75	72.86	1302357
2022-11-08	72.78	73.58	72.27	72.88	1243192
2022-11-09	72.92	73.51	72.36	72.53	1204965
2022-11-10	74.04	75.10	72.98	74.94	1750036
2022-11-11	74.92	75.13	73.21	74.21	2015471
2022-11-14	74.52	76.40	74.46	74.48	1368842
2022-11-15	75.23	75.71	74.33	75.51	1754885
2022-11-16	75.96	76.82	75.26	75.30	1275422
2022-11-17	74.88	75.28	74.24	75.23	1624472
2022-11-18	75.93	76.53	75.86	76.42	1499443
2022-11-21	76.59	78.16	76.24	77.60	1309489
2022-11-22	77.82	78.26	77.43	78.09	1274506
2022-11-23	78.43	78.68	78.10	78.57	1066500
2022-11-25	78.94	78.94	78.18	78.89	495661
2022-11-28	78.82	79.68	78.73	79.49	1542889
2022-11-29	79.21	80.36	78.80	79.49	1480163
2022-11-30	79.35	81.90	79.06	81.87	2362795
2022-12-01	82.38	83.59	81.73	82.24	1584082
2022-12-02	81.94	83.44	81.77	83.07	2056151
2022-12-05	81.93	82.11	80.31	80.39	1424272
2022-12-06	80.78	81.04	80.03	80.44	1396016
2022-12-07	80.63	81.22	79.77	80.70	1217461
2022-12-08	80.27	81.20	80.27	81.15	1189396
2022-12-09	80.67	81.17	79.84	80.03	1750755
2022-12-12	80.31	81.39	79.58	81.19	1077184
2022-12-13	82.14	82.67	81.14	81.99	2069603
2022-12-14	81.83	82.89	81.83	82.21	1554658
2022-12-15	81.54	81.94	80.42	81.59	1884522
2022-12-16	81.18	81.53	79.86	80.11	2526603
2022-12-19	80.04	80.96	79.39	79.89	1304608
2022-12-20	79.69	80.37	78.92	79.82	994897
2022-12-21	80.01	81.16	79.82	80.99	814827
2022-12-22	80.81	81.91	80.52	81.84	1137450
2022-12-23	81.74	82.19	81.24	82.06	538748
2022-12-27	82.13	82.45	81.72	81.91	809439
2022-12-28	82.02	82.44	80.91	80.92	686816
2022-12-29	81.05	81.88	81.01	81.58	587038
2022-12-30	81.50	81.50	79.97	80.61	917776
2023-01-03	80.75	82.09	80.34	82.02	1566371
2023-01-04	82.08	83.07	81.75	82.79	1562191
2023-01-05	82.44	82.77	81.61	81.98	915336
2023-01-06	82.80	84.00	82.55	83.59	902718
2023-01-09	83.33	83.74	82.21	82.25	1626110
2023-01-10	82.34	82.72	81.04	81.29	1017954
2023-01-11	81.69	81.97	80.87	81.72	1054213
2023-01-12	81.85	81.96	80.90	81.39	1155543
2023-01-13	81.21	82.00	81.13	81.91	778186
2023-01-17	84.94	86.04	84.47	84.72	2686714
2023-01-18	84.38	84.67	82.05	82.06	1381030
2023-01-19	81.20	81.66	80.54	80.55	1282954
2023-01-20	80.43	83.26	79.55	83.20	1506465
2023-01-23	83.31	83.79	82.69	83.42	1009864
2023-01-24	83.41	83.96	82.27	82.72	1090344
2023-01-25	81.83	82.40	80.62	82.12	1134287
2023-01-26	81.91	82.23	80.84	81.29	844999
2023-01-27	80.74	81.09	78.63	79.55	2374191
2023-01-30	79.72	80.96	79.43	80.59	1599211
2023-01-31	80.78	81.06	80.15	80.86	2090780
2023-02-01	80.73	81.71	80.07	81.40	2051825
2023-02-02	80.77	80.95	79.34	79.81	1808384
2023-02-03	79.40	84.40	79.40	82.90	2290332
2023-02-06	84.51	84.85	82.47	83.29	2026754
2023-02-07	82.72	83.33	82.10	82.94	1590189
2023-02-08	82.63	83.90	82.40	83.24	1313332
2023-02-09	83.67	84.11	81.94	81.99	1256288
2023-02-10	82.08	83.22	81.79	82.89	1290680
2023-02-13	82.21	83.70	82.21	83.12	1529834
2023-02-14	83.85	83.85	82.27	82.79	691995
2023-02-15	82.69	83.72	82.26	83.46	841151
2023-02-16	82.69	83.02	81.92	82.79	1439477
2023-02-17	82.88	83.79	82.23	83.78	1816421
2023-02-21	83.44	84.33	83.24	83.99	1340957
2023-02-22	84.41	85.09	83.85	84.08	1421396
2023-02-23	83.93	84.34	83.25	84.02	1233519
2023-02-24	83.54	83.92	83.12	83.57	1445424
2023-02-27	83.86	84.27	83.58	83.88	1071777
2023-02-28	83.29	84.00	83.19	83.78	1439106
2023-03-01	83.47	83.53	82.41	83.13	1320056
2023-03-02	83.21	84.56	83.21	84.48	1046926
2023-03-03	84.67	84.79	83.86	84.22	1179478
2023-03-06	84.00	84.40	83.47	83.60	1496612
2023-03-07	83.58	84.14	83.08	83.67	1578771
2023-03-08	83.67	83.69	82.82	83.65	1393427
2023-03-09	84.07	84.58	83.25	83.63	1073640
2023-03-10	83.89	84.26	83.43	83.88	1727151
2023-03-13	84.07	85.79	84.02	84.41	1406201
2023-03-14	84.54	85.07	84.00	84.77	1014431
2023-03-15	84.68	86.43	84.46	86.19	1440752
2023-03-16	86.45	86.56	85.30	85.96	1276635
2023-03-17	86.12	86.50	85.03	85.46	2425434
2023-03-20	86.08	86.44	85.33	85.72	1424602
2023-03-21	85.56	85.89	83.98	84.54	1481242
2023-03-22	84.54	85.54	84.16	84.23	1502408
2023-03-23	84.17	85.41	84.10	84.32	1025800
2023-03-24	84.87	86.22	84.75	85.98	829175
2023-03-27	86.42	86.81	85.86	86.06	906167
2023-03-28	86.30	86.75	86.07	86.40	908585
2023-03-29	86.44	86.83	86.30	86.74	908281
2023-03-30	86.55	86.85	86.02	86.84	880380
2023-03-31	86.90	88.60	86.88	88.41	1362780
2023-04-03	88.02	89.12	87.88	88.87	1363162
2023-04-04	89.19	89.85	88.69	88.83	947318
2023-04-05	89.26	90.49	89.14	89.71	1671780
2023-04-06	90.09	90.67	89.71	90.61	1264752
2023-04-10	90.25	90.69	89.58	90.54	1070525
2023-04-11	90.63	90.98	90.44	90.59	705706
2023-04-12	90.20	90.75	89.71	89.76	1110633
2023-04-13	89.80	90.14	88.98	89.66	1269179
2023-04-14	89.13	89.46	88.40	88.54	1102647
2023-04-17	88.94	90.03	88.49	89.95	997185
2023-04-18	89.61	89.93	89.02	89.40	887635
2023-04-19	89.46	89.59	88.82	89.52	909823
2023-04-20	90.15	90.72	89.30	90.24	1020742
2023-04-21	91.00	91.62	90.78	91.61	1514405
2023-04-24	91.19	92.44	91.02	91.86	1318727
2023-04-25	92.36	93.30	91.67	92.48	1159690
2023-04-26	91.62	92.56	91.28	92.00	1446941
2023-04-27	93.93	98.22	93.91	97.30	2442705
2023-04-28	97.73	98.12	96.94	97.12	2458474
2023-05-01	96.77	97.25	95.93	96.66	2666905
2023-05-02	96.71	97.18	95.94	97.02	1834364
2023-05-03	97.15	98.33	97.00	97.43	1810603
2023-05-04	97.51	97.99	96.68	97.66	1591408
2023-05-05	97.12	98.18	97.11	97.53	1114742
2023-05-08	97.09	97.39	96.48	96.61	1402294
2023-05-09	96.95	96.95	95.89	95.94	1970512
2023-05-10	95.80	96.50	95.72	96.21	1517521
2023-05-11	96.44	96.79	95.98	96.11	1454660
2023-05-12	96.06	96.90	96.06	96.86	1162187
2023-05-15	97.25	97.48	95.91	96.12	1199924
2023-05-16	95.98	95.98	95.11	95.67	1725605
2023-05-17	95.76	95.89	94.30	94.79	1612320
2023-05-18	94.25	94.66	93.50	94.54	1665829
2023-05-19	94.83	95.22	94.48	95.03	1817952
2023-05-22	94.71	95.64	94.59	94.79	1652310
2023-05-23	94.28	94.72	93.74	93.92	1494058
2023-05-24	93.84	94.19	93.41	93.68	1058950
2023-05-25	93.50	93.86	92.95	93.49	1421391
2023-05-26	93.27	94.28	93.17	93.97	1774302
2023-05-30	93.12	93.69	91.67	91.72	1218065
2023-05-31	91.93	92.62	91.45	92.45	7182676
2023-06-01	92.67	93.20	92.05	92.75	1314723
2023-06-02	92.15	93.82	92.08	93.81	1084813
2023-06-05	93.79	94.87	94.15	93.81	869114
2023-06-06	94.93	95.19	92.44	92.90	950485
2023-06-07	92.40	92.78	91.81	92.51	1202320
2023-06-08	92.94	93.94	92.75	93.85	945216
2023-06-09	93.53	94.32	93.46	94.10	1105029
2023-06-12	94.47	94.54	93.42	94.19	1046433
2023-06-13	93.67	94.97	93.53	94.95	1548787
2023-06-14	95.06	95.65	94.76	95.37	902146
2023-06-15	95.89	96.10	95.27	95.84	1183694
2023-06-16	96.04	96.98	96.00	96.16	1903320
2023-06-20	96.29	96.63	94.41	94.43	1281464
2023-06-21	95.31	96.59	94.67	96.35	1570038
2023-06-22	96.92	97.83	96.88	97.55	1787670
2023-06-23	97.74	97.97	96.88	97.12	5221421
2023-06-26	97.01	97.65	95.93	97.42	2235967
2023-06-27	97.27	98.81	97.19	98.78	1389904
2023-06-28	98.26	98.89	97.61	98.47	2181492
2023-06-29	98.20	99.11	97.72	98.97	1454148
2023-06-30	99.17	100.39	99.17	100.23	1457448
2023-07-03	100.20	100.49	99.62	100.20	1187808
2023-07-05	100.00	100.38	99.55	99.92	1065921
2023-07-06	99.46	100.52	99.22	100.23	1315464
2023-07-07	99.99	100.04	98.66	98.97	1517320
2023-07-10	99.27	99.85	98.08	98.29	909217
2023-07-11	98.28	98.52	97.11	97.80	1061827
2023-07-12	97.70	98.47	97.44	98.25	770298
2023-07-13	97.95	98.45	97.45	98.02	728476
2023-07-14	98.04	98.94	97.62	98.82	693126
2023-07-17	98.73	98.96	98.00	98.39	700493
2023-07-18	98.38	99.26	97.83	98.18	1011363
2023-07-19	98.35	98.56	97.35	98.27	1716713
2023-07-20	97.98	98.05	96.03	97.24	1767122
2023-07-21	97.30	98.65	97.30	98.13	1306924
2023-07-24	98.07	98.34	97.65	98.08	976052
2023-07-25	98.37	98.37	97.19	97.97	1261742
2023-07-26	97.93	98.34	97.30	97.91	1268203
2023-07-27	97.88	98.23	95.84	95.95	2558997
2023-07-28	97.02	98.40	95.95	97.15	1787685
2023-07-31	97.37	97.50	94.69	95.67	3309024
2023-08-01	95.80	96.66	95.80	96.37	1177208
2023-08-02	96.55	97.56	95.92	96.78	1418863
2023-08-03	97.12	97.22	95.10	95.11	1576373
2023-08-04	94.93	95.35	94.38	94.63	1142788
2023-08-07	94.65	95.79	94.65	95.68	906798
2023-08-08	96.15	96.15	95.24	95.50	1392535
2023-08-09	95.51	96.75	95.45	96.05	1095704
2023-08-10	96.39	97.18	95.31	95.55	1338765
2023-08-11	95.83	96.43	95.47	95.72	1172425
2023-08-14	95.94	96.43	94.96	95.16	996308
2023-08-15	94.96	95.08	94.04	94.19	766459
2023-08-16	94.07	94.49	93.36	93.61	1099083
2023-08-17	93.80	93.92	92.13	92.17	1251054
2023-08-18	91.83	93.18	91.38	93.09	1312246
2023-08-21	92.72	93.04	91.93	92.45	928147
2023-08-22	92.23	93.18	91.88	92.71	913392
2023-08-23	93.01	93.48	91.99	92.49	773444
2023-08-24	92.49	93.77	92.38	92.84	773020
2023-08-25	93.24	93.55	92.88	93.30	701389
2023-08-28	94.61	94.85	93.96	94.44	957894
2023-08-29	94.42	95.55	93.84	95.44	1004486
2023-08-30	95.38	96.17	95.38	96.01	964354
2023-08-31	96.10	97.05	95.84	96.77	2718942
2023-09-01	96.91	97.32	96.03	96.26	1481114
2023-09-05	95.95	96.31	94.78	95.17	1144142
2023-09-06	95.27	95.78	93.92	94.12	1511695
2023-09-07	94.64	97.20	94.64	96.52	1629016
2023-09-08	96.25	96.80	95.46	95.67	971783
2023-09-11	96.93	96.93	95.82	96.32	778818
2023-09-12	96.48	96.61	95.02	95.30	747277
2023-09-13	95.32	95.85	94.95	95.70	1134783
2023-09-14	95.69	95.85	94.94	95.60	1242070
2023-09-15	95.57	96.54	95.06	95.22	2241257
2023-09-18	95.64	95.64	94.88	95.15	852458
2023-09-19	94.96	95.67	93.93	94.84	989075
2023-09-20	95.19	95.69	94.79	95.11	841127
2023-09-21	95.10	95.59	94.79	95.02	1133850
2023-09-22	94.88	95.47	94.46	94.69	837725
2023-09-25	94.60	94.73	93.51	93.84	685489
2023-09-26	93.91	93.91	93.04	93.08	1047265
2023-09-27	93.07	93.43	91.60	91.97	1098524
2023-09-28	92.28	92.38	91.56	91.89	1503066
2023-09-29	92.28	92.54	91.32	91.63	1158535
2023-10-02	91.47	91.99	91.18	91.65	1191344
2023-10-03	91.55	92.12	90.75	90.97	1174614
2023-10-04	91.12	92.10	90.52	92.05	1380483
2023-10-05	91.57	91.92	90.13	90.23	1503930
2023-10-06	90.07	90.12	85.73	85.99	4246958
2023-10-09	85.92	86.90	85.14	86.64	2178381
2023-10-10	87.32	88.47	86.83	88.15	1989562
2023-10-11	88.10	88.33	86.71	87.65	1687594
2023-10-12	87.64	87.69	85.75	86.09	1577898
2023-10-13	86.30	87.72	86.15	87.70	1341711
2023-10-16	88.30	89.68	87.68	88.94	1420835
2023-10-17	88.73	89.34	88.12	89.12	1102616
2023-10-18	89.66	90.84	89.39	90.25	1443549
2023-10-19	90.54	90.78	89.16	89.60	1081957
2023-10-20	89.90	90.56	89.41	90.12	1759606
2023-10-23	90.64	91.71	90.13	91.05	2175004
2023-10-24	91.03	92.14	90.89	91.58	1850667
2023-10-25	91.36	92.74	91.04	92.24	1729642
2023-10-26	92.20	93.13	91.81	92.22	1509558
2023-10-27	91.78	92.54	89.87	90.11	1274458
2023-10-30	90.73	91.12	89.73	90.76	1215016
2023-10-31	91.13	91.31	90.36	90.94	1842938
2023-11-01	91.37	91.37	90.03	90.27	1852617
2023-11-02	90.88	91.97	90.50	91.96	2378561
2023-11-03	85.30	86.86	82.25	86.80	4526347
2023-11-06	86.81	87.69	86.23	86.88	2165547
2023-11-07	86.67	88.91	86.41	88.71	2443382
2023-11-08	88.98	89.42	88.37	88.62	2049283
2023-11-09	88.89	89.88	88.46	89.65	1848284
2023-11-10	89.78	89.93	89.10	89.72	1372561
2023-11-13	89.51	91.16	89.05	90.66	1580495
2023-11-14	91.11	92.02	90.75	91.78	1736133
2023-11-15	91.83	92.67	91.51	91.65	1726878
2023-11-16	91.65	93.16	91.64	92.88	1539610
2023-11-17	93.08	93.08	92.02	92.40	1773564
2023-11-20	92.04	92.21	91.20	91.45	1709136
2023-11-21	91.82	93.36	91.30	92.82	1295536
2023-11-22	93.24	94.13	93.24	94.10	1270255
2023-11-24	94.02	94.84	93.43	94.83	695689
2023-11-27	94.47	95.28	94.37	95.25	1231770
2023-11-28	95.48	95.90	94.88	95.10	1837614
2023-11-29	95.20	95.45	94.50	94.66	1602275
2023-11-30	94.48	96.68	93.69	96.63	3966414
2023-12-01	96.54	96.88	95.07	95.37	1490548
2023-12-04	94.68	95.94	94.42	95.10	1308641
2023-12-05	94.86	94.92	93.16	93.49	1337616
2023-12-06	93.13	94.13	92.92	93.53	1630262
2023-12-07	93.61	94.33	92.98	94.15	915118
2023-12-08	93.91	93.91	92.56	92.94	963105
2023-12-11	93.28	93.56	92.63	93.36	971958
2023-12-12	93.64	94.46	93.27	94.46	1049059
2023-12-13	93.30	95.12	91.51	94.97	1620364
2023-12-14	94.61	94.77	91.30	91.36	2178895
2023-12-15	90.69	91.74	90.26	91.50	2904614
2023-12-18	92.30	93.05	91.44	92.93	951000
2023-12-19	92.84	93.37	92.34	92.72	1257097
2023-12-20	92.43	93.13	91.39	91.42	1153181
2023-12-21	91.87	92.23	90.69	91.79	1166998
2023-12-22	92.02	92.57	91.47	91.90	813734
2023-12-26	92.00	92.58	91.58	92.28	778597
2023-12-27	92.13	93.00	91.83	92.98	828899
2023-12-28	93.08	94.18	92.80	93.99	1046634
2023-12-29	94.00	94.64	93.97	94.56	1196590
2024-01-02	94.37	95.72	94.27	94.57	1419730
2024-01-03	95.05	95.05	93.59	93.95	1230202
2024-01-04	94.04	94.86	93.70	94.52	1162569
2024-01-05	94.55	94.55	93.32	93.87	1056438
2024-01-08	94.18	94.40	93.45	94.37	1244592
2024-01-09	94.33	96.01	93.91	95.98	1372895
2024-01-10	95.92	96.69	95.82	96.48	1165471
2024-01-11	96.55	97.72	96.08	97.54	1324084
2024-01-12	97.87	98.02	96.96	97.65	984838
2024-01-16	97.67	98.22	97.14	98.16	1408824
2024-01-17	98.27	99.43	98.05	98.70	1369411
2024-01-18	98.06	98.71	97.51	97.83	1262146
2024-01-19	98.04	98.04	96.72	96.93	1430754
2024-01-22	96.70	98.06	96.55	97.62	1260684
2024-01-23	98.00	99.92	98.00	99.51	1295797
2024-01-24	98.66	99.05	97.07	97.10	1194217
2024-01-25	97.42	98.10	97.07	98.07	1134344
2024-01-26	98.20	99.14	97.98	99.12	1200966
2024-01-29	99.36	99.84	99.11	99.60	1814275
2024-01-30	100.00	100.77	99.33	100.50	1504361
2024-01-31	100.79	101.00	99.37	99.85	1850683
2024-02-01	99.90	101.79	99.28	101.78	2111082
2024-02-02	101.76	103.21	98.45	99.37	2343780
2024-02-05	100.00	100.93	99.26	100.18	2771267
2024-02-06	100.40	101.30	99.95	100.16	1933702
2024-02-07	100.74	101.75	99.97	100.75	1981843
2024-02-08	100.47	101.00	99.75	99.94	1385050
2024-02-09	99.84	100.08	98.15	98.83	1377154
2024-02-12	98.59	98.80	97.60	98.58	1370066
2024-02-13	98.83	99.44	97.33	97.60	1308175
2024-02-14	97.65	97.87	96.09	97.00	1372565
2024-02-15	97.45	98.07	96.96	97.39	883694
2024-02-16	97.89	98.49	96.85	97.78	1321400
2024-02-20	98.34	99.27	97.85	98.05	1019736
2024-02-21	98.18	99.19	98.10	98.61	707383
2024-02-22	98.02	99.73	97.03	99.64	1032445
2024-02-23	100.39	100.73	99.35	100.40	1164155
2024-02-26	100.38	100.89	100.17	100.42	838665
2024-02-27	100.05	100.71	99.15	99.89	891665
2024-02-28	99.90	100.48	99.59	100.12	767804
2024-02-29	100.10	100.65	99.54	100.12	1597655
2024-03-01	100.22	100.34	99.12	100.28	956159
2024-03-04	99.70	101.22	99.46	100.94	1056852
2024-03-05	101.08	102.34	100.59	101.91	1575806
2024-03-06	101.62	103.04	101.62	102.44	1050901
2024-03-07	102.62	104.24	102.14	104.12	1367639
2024-03-08	103.74	104.76	103.11	104.12	954063
2024-03-11	104.77	105.30	103.44	103.85	1318463
2024-03-12	103.61	105.02	103.38	104.50	897631
2024-03-13	105.00	105.67	104.06	105.42	1122564
2024-03-14	104.99	105.38	103.91	104.38	1037022
2024-03-15	102.92	104.34	102.87	104.34	1892145
2024-03-18	104.10	105.27	104.10	104.26	907211
2024-03-19	104.87	105.08	104.12	104.86	1255602
2024-03-20	104.85	104.88	102.88	103.01	1190573
2024-03-21	102.79	104.19	102.28	103.88	1047169
2024-03-22	104.13	104.82	103.61	104.60	762788
2024-03-25	104.70	104.80	102.90	102.99	1011254
2024-03-26	103.49	103.75	102.80	102.84	1251940
2024-03-27	103.51	104.47	103.29	104.21	981290
2024-03-28	104.65	104.70	103.89	104.31	1731307
2024-04-01	103.92	105.15	103.53	105.02	1505313
2024-04-02	105.00	105.46	104.08	104.64	1477098
2024-04-03	104.49	104.87	102.93	103.16	1786925
2024-04-04	103.60	104.02	102.05	102.10	1469338
2024-04-05	101.92	102.46	101.43	102.00	1074994
2024-04-08	101.67	102.14	101.40	101.49	1092640
2024-04-09	101.79	102.02	100.66	101.89	819222
2024-04-10	101.55	102.89	101.52	102.58	1169996
2024-04-11	103.13	103.13	101.51	101.58	1242136
2024-04-12	101.24	102.16	100.70	101.08	1164556
2024-04-15	101.79	102.37	101.29	101.58	1218480
2024-04-16	102.04	103.77	102.04	103.25	1520467
2024-04-17	103.70	104.00	102.82	103.49	1414840
2024-04-18	103.75	103.91	102.48	103.20	809892
2024-04-19	103.10	104.61	102.10	104.35	1103865
2024-04-22	104.97	106.62	104.50	105.95	1243839
2024-04-23	107.03	107.42	105.80	106.71	1053840
2024-04-24	106.01	107.56	105.27	107.35	912837
2024-04-25	107.78	108.10	106.70	107.25	898535
2024-04-26	107.02	107.85	106.31	106.32	1037566
2024-04-29	106.41	107.04	105.94	106.91	1544571
2024-04-30	107.04	107.92	106.45	107.89	1620046
2024-05-01	107.54	108.68	106.06	106.26	1978028
2024-05-02	106.09	106.58	103.41	105.88	2024664
2024-05-03	105.22	106.32	103.92	106.11	1283889
2024-05-06	106.17	106.61	105.11	105.41	1224778
2024-05-07	106.11	107.17	105.73	106.93	972578
2024-05-08	107.63	107.72	106.33	106.78	1041546
2024-05-09	106.98	107.54	106.37	107.05	882464
2024-05-10	107.12	107.58	106.81	107.31	680690
2024-05-13	107.30	107.76	106.65	106.87	911382
2024-05-14	106.54	106.98	105.34	106.83	1215852
2024-05-15	106.43	107.37	106.35	107.18	844241
2024-05-16	107.46	107.91	106.57	106.68	1015137
2024-05-17	106.80	106.80	106.03	106.39	829712
2024-05-20	106.37	106.63	105.84	106.51	705856
2024-05-21	106.95	107.31	106.46	107.06	843326
2024-05-22	106.88	107.40	106.55	107.31	597182
2024-05-23	107.08	107.73	106.36	106.42	799464
2024-05-24	106.65	107.00	106.05	106.47	770768
2024-05-28	105.62	106.06	103.90	104.16	1631124
2024-05-29	104.07	104.07	103.20	103.31	1797114
2024-05-30	103.32	104.63	102.91	104.36	1070952
2024-05-31	104.36	107.18	104.32	107.01	2658920
2024-06-03	106.60	108.50	106.60	107.29	1502838
2024-06-04	107.72	108.34	107.31	108.11	1106278
2024-06-05	107.84	107.92	106.70	107.71	952527
2024-06-06	107.76	108.26	107.40	107.91	796218
2024-06-07	107.91	108.58	107.26	107.38	830810
2024-06-10	107.12	107.77	105.93	107.72	1169370
2024-06-11	107.53	107.97	106.64	107.93	1438793
2024-06-12	107.63	107.67	105.71	106.39	1517798
2024-06-13	106.60	106.80	105.89	106.48	1304572
2024-06-14	106.15	107.76	106.03	107.70	1313048
2024-06-17	107.23	109.46	106.89	109.30	1080514
2024-06-18	109.04	110.31	108.78	109.91	1084326
2024-06-20	109.66	110.26	108.69	108.91	1011155
2024-06-21	109.45	110.13	108.61	108.93	1736655
2024-06-24	108.73	108.73	106.95	107.48	1578218
2024-06-25	107.00	107.00	104.59	104.85	1808450
2024-06-26	104.15	105.72	103.68	104.48	1530002
2024-06-27	104.63	104.67	103.79	104.01	1486159
2024-06-28	104.01	104.27	102.85	103.68	6988946
2024-07-01	104.11	105.34	103.71	104.87	1786326
2024-07-02	104.75	105.59	103.99	105.44	1362047
2024-07-03	105.44	105.66	105.04	105.53	831631
2024-07-05	105.72	106.77	105.28	106.59	998671
2024-07-08	106.66	106.66	104.82	105.58	1378744
2024-07-09	105.32	105.52	104.17	104.61	1221745
2024-07-10	105.07	105.46	104.39	104.85	1666683
2024-07-11	104.75	106.11	103.57	103.74	1894463
2024-07-12	104.07	104.92	104.02	104.17	1115596
2024-07-15	104.09	104.47	101.10	101.18	1924207
2024-07-16	101.61	103.46	101.58	102.33	1256154
2024-07-17	102.50	104.32	102.49	103.72	1681129
2024-07-18	103.53	104.48	101.94	102.17	1703492
2024-07-19	102.80	103.69	102.24	102.61	1190292
2024-07-22	101.95	102.02	99.30	100.64	1937260
2024-07-23	100.97	101.23	100.05	100.21	1480142
2024-07-24	100.08	100.98	99.27	100.35	1087329
2024-07-25	100.48	101.90	99.82	99.85	1130515
2024-07-26	100.05	102.05	99.37	101.38	1273426
2024-07-29	101.30	102.26	100.77	101.59	1349752
2024-07-30	98.36	99.62	97.65	99.43	2005409
2024-07-31	99.48	99.55	97.66	98.01	3040123
2024-08-01	98.37	100.24	97.88	100.01	2346373
2024-08-02	96.94	99.93	96.35	98.53	3855940
2024-08-05	99.00	100.89	98.73	99.92	2868001
2024-08-06	100.11	102.28	99.93	101.32	1735367
2024-08-07	101.31	102.80	100.75	101.59	1495181
2024-08-08	101.13	102.45	101.06	102.21	1097731
2024-08-09	102.25	102.59	101.23	102.25	1451047
2024-08-12	101.83	101.87	99.96	100.81	1120276
2024-08-13	100.87	101.22	99.76	100.18	1709803
2024-08-14	99.98	100.79	99.98	100.20	811752
2024-08-15	100.64	101.02	99.01	99.99	965152
2024-08-16	99.95	100.19	99.06	100.01	1843885
2024-08-19	99.91	100.59	99.78	100.16	1143121
2024-08-20	99.98	101.65	99.81	101.63	1170228
2024-08-21	101.57	102.84	101.57	102.38	816910
2024-08-22	103.15	103.28	102.41	102.64	923672
2024-08-23	102.64	102.89	101.21	102.16	865914
2024-08-26	102.00	102.76	101.74	101.81	760873
2024-08-27	101.97	102.03	100.75	101.15	847238
2024-08-28	101.90	101.90	100.64	101.57	1044475
2024-08-29	101.75	101.78	100.65	100.77	724408
2024-08-30	100.92	101.98	100.84	101.88	1437811
2024-09-03	101.96	105.72	101.78	105.29	1888572
2024-09-04	105.51	106.48	105.08	106.22	1501258
2024-09-05	106.25	106.47	104.81	105.49	1861466
2024-09-06	105.58	106.22	104.86	105.18	1350257
2024-09-09	104.24	105.63	103.55	105.60	1947953
2024-09-10	105.58	106.61	104.42	105.94	1448986
2024-09-11	105.64	105.99	102.79	103.26	1489240
2024-09-12	103.02	103.81	102.22	103.55	1257665
2024-09-13	103.32	104.25	102.97	104.04	1034878
2024-09-16	104.30	105.33	104.30	105.22	1114223
2024-09-17	104.10	105.09	103.67	103.82	1303585
2024-09-18	103.70	104.14	101.89	102.61	1522564
2024-09-19	102.39	103.16	101.56	101.58	1159510
2024-09-20	101.59	103.84	101.59	103.40	4692127
2024-09-23	102.88	104.15	102.51	103.52	1428010
2024-09-24	103.58	104.61	103.00	103.14	1573644
2024-09-25	103.99	104.24	102.82	102.94	904840
2024-09-26	102.66	103.67	102.21	102.91	1497104
2024-09-27	103.08	104.48	102.94	104.39	1358976
2024-09-30	105.10	105.44	104.13	104.72	1482215
2024-10-01	104.60	105.15	103.74	104.48	1826363
2024-10-02	104.51	104.74	102.76	103.26	1107390
2024-10-03	103.13	103.32	101.26	101.34	1537432
2024-10-04	100.72	101.34	100.40	101.04	1037118
2024-10-07	101.30	101.30	99.03	99.09	1470022
2024-10-08	99.00	100.23	98.63	100.08	1102535
2024-10-09	100.38	101.03	100.05	100.63	923803
2024-10-10	100.78	101.06	99.91	100.22	948073
2024-10-11	100.36	101.66	100.12	101.61	1119709
2024-10-14	101.96	103.35	101.42	103.16	1039642
2024-10-15	103.81	105.15	103.55	104.35	1332845
2024-10-16	103.31	104.80	102.99	104.66	1059536
2024-10-17	104.87	105.39	104.04	104.95	1052202
2024-10-18	104.93	105.15	103.79	104.34	1520125
2024-10-21	104.16	104.78	103.31	103.91	939741
2024-10-22	103.02	103.60	101.84	102.69	1182990
2024-10-23	102.56	102.73	101.65	102.56	891432
2024-10-24	103.02	103.38	102.23	102.62	1044286
2024-10-25	102.19	102.79	100.51	100.84	1159828
2024-10-28	101.30	101.59	100.54	101.05	1736986
2024-10-29	100.69	101.43	100.18	100.63	1377974
2024-10-30	100.59	100.88	100.10	100.52	1298544
2024-10-31	100.38	101.53	99.83	99.91	2716680
2024-11-01	105.75	106.03	102.91	104.75	2960153
2024-11-04	103.83	105.31	102.50	102.96	2407554
2024-11-05	102.81	104.16	102.56	104.14	1587215
2024-11-06	105.38	106.19	102.65	103.21	3047860
2024-11-07	103.63	104.63	102.49	103.91	1442389
2024-11-08	104.62	106.97	104.22	106.45	1421550
2024-11-11	106.57	107.89	106.29	107.71	1575887
2024-11-12	108.00	108.68	107.21	107.99	1542440
2024-11-13	108.13	108.39	107.10	107.26	1160764
2024-11-14	107.05	108.50	106.63	107.60	1263354
2024-11-15	107.90	109.52	107.16	109.02	1951803
2024-11-18	108.70	110.41	108.31	110.29	1361717
2024-11-19	110.08	111.45	109.81	110.92	1648612
2024-11-20	110.90	111.75	110.32	111.29	2195487
2024-11-21	111.84	112.85	110.91	112.25	1808275
2024-11-22	112.94	113.50	111.75	111.90	1712386
2024-11-25	112.44	113.00	110.25	110.41	2535683
2024-11-26	110.91	111.23	109.62	110.38	1254647
2024-11-27	110.93	111.71	110.06	110.36	1053981
2024-11-29	109.92	110.58	109.35	110.13	965206
2024-12-02	110.88	113.44	110.00	111.24	2076293
2024-12-03	111.29	111.48	109.69	109.96	1055675
2024-12-04	109.25	110.00	108.41	109.89	1058942
2024-12-05	109.43	110.81	109.00	109.16	1836213
2024-12-06	109.04	109.92	107.11	107.21	1818915
2024-12-09	107.00	107.07	105.58	105.89	1474384
2024-12-10	105.89	107.38	105.48	107.06	1604876
2024-12-11	107.37	109.13	105.45	105.58	1211329
2024-12-12	106.46	107.16	105.29	105.41	996448
2024-12-13	105.52	105.90	104.98	105.64	926996
2024-12-16	105.67	107.34	105.67	105.82	1463900
2024-12-17	105.50	107.03	105.21	105.80	1407481
2024-12-18	105.30	106.76	104.81	105.86	2221745
2024-12-19	105.50	106.51	104.79	105.85	1991336
2024-12-20	105.84	106.57	104.95	106.10	3432031
2024-12-23	106.10	106.46	104.78	105.43	813984
2024-12-24	105.30	106.53	105.04	106.46	369283

Explore More About CHD

Coins representing dividend payouts and trends

CHD Dividend History

Discover Church & Dwight'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

CHD Stock Split History

Discover Church & Dwight'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

CHD Historical Prices

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

Web Analytics