CTAS Historical Prices

Summary

Key Stock Metrics

155.51

(March 14, 2024)

52-Week Low

228.12

(November 26, 2024)

52-Week High

228.12

(November 26, 2024)

All-Time High

192.21

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	2.38	2.42	2.38	2.42	1225140
1993-06-03	2.38	2.42	2.33	2.33	273588
1993-06-04	2.29	2.35	2.29	2.31	338376
1993-06-07	2.33	2.38	2.31	2.34	231588
1993-06-08	2.31	2.33	2.25	2.27	1011540
1993-06-09	2.25	2.29	2.25	2.29	303576
1993-06-10	2.29	2.29	2.15	2.17	1023540
1993-06-11	2.21	2.21	2.17	2.18	631164
1993-06-14	2.17	2.21	2.10	2.11	1148340
1993-06-15	2.10	2.15	2.08	2.14	931152
1993-06-16	2.17	2.21	2.13	2.21	1751904
1993-06-17	2.21	2.23	2.17	2.19	1371528
1993-06-18	2.19	2.23	2.19	2.19	371976
1993-06-21	2.23	2.23	2.19	2.23	599964
1993-06-22	2.21	2.31	2.21	2.25	1643916
1993-06-23	2.25	2.25	2.15	2.15	1220340
1993-06-24	2.15	2.15	2.06	2.10	3117444
1993-06-25	2.10	2.15	2.08	2.13	2407080
1993-06-28	2.14	2.25	2.14	2.25	1539516
1993-06-29	2.23	2.25	2.15	2.17	2462268
1993-06-30	2.19	2.23	2.15	2.23	436776
1993-07-01	2.23	2.25	2.17	2.21	739164
1993-07-02	2.19	2.25	2.17	2.18	664764
1993-07-06	2.23	2.23	2.17	2.21	363576
1993-07-07	2.19	2.19	2.15	2.17	1421928
1993-07-08	2.17	2.17	2.13	2.17	2306280
1993-07-09	2.17	2.21	2.13	2.21	855552
1993-07-12	2.21	2.25	2.19	2.25	317976
1993-07-13	2.21	2.27	2.21	2.21	353976
1993-07-14	2.21	2.27	2.21	2.27	521964
1993-07-15	2.29	2.38	2.25	2.38	1153140
1993-07-16	2.38	2.38	2.29	2.33	880752
1993-07-19	2.31	2.33	2.27	2.33	997152
1993-07-20	2.29	2.35	2.29	2.29	2384280
1993-07-21	2.29	2.35	2.29	2.29	275988
1993-07-22	2.27	2.31	2.23	2.23	530364
1993-07-23	2.23	2.27	2.14	2.18	2947044
1993-07-26	2.19	2.19	2.15	2.15	434376
1993-07-27	2.15	2.19	2.15	2.19	1623516
1993-07-28	2.19	2.19	2.15	2.19	346776
1993-07-29	2.19	2.19	2.13	2.19	1231140
1993-07-30	2.17	2.19	2.10	2.15	3131844
1993-08-02	2.14	2.19	2.13	2.19	4919748
1993-08-03	2.15	2.23	2.15	2.23	5238936
1993-08-04	2.23	2.25	2.21	2.23	1004340
1993-08-05	2.27	2.29	2.23	2.25	1859904
1993-08-06	2.29	2.29	2.23	2.25	2168292
1993-08-09	2.23	2.29	2.23	2.25	1730304
1993-08-10	2.27	2.31	2.25	2.27	917952
1993-08-11	2.31	2.31	2.25	2.27	722364
1993-08-12	2.31	2.31	2.23	2.26	407976
1993-08-13	2.27	2.27	2.23	2.25	779952
1993-08-16	2.23	2.27	2.23	2.25	317976
1993-08-17	2.27	2.31	2.25	2.31	1330728
1993-08-18	2.29	2.40	2.29	2.40	1193940
1993-08-19	2.40	2.44	2.35	2.40	1909104
1993-08-20	2.44	2.44	2.35	2.41	1385928
1993-08-23	2.38	2.42	2.35	2.38	656364
1993-08-24	2.38	2.42	2.38	2.41	633564
1993-08-25	2.42	2.42	2.38	2.42	1438728
1993-08-26	2.40	2.42	2.33	2.35	851952
1993-08-27	2.38	2.40	2.33	2.39	380376
1993-08-30	2.33	2.40	2.33	2.40	535164
1993-08-31	2.40	2.44	2.38	2.44	1600716
1993-09-01	2.42	2.44	2.33	2.34	4620960
1993-09-02	2.35	2.35	2.27	2.33	1295928
1993-09-03	2.29	2.33	2.29	2.31	271188
1993-09-07	2.33	2.33	2.29	2.33	193188
1993-09-08	2.29	2.33	2.29	2.29	835152
1993-09-09	2.33	2.33	2.29	2.32	523164
1993-09-10	2.33	2.35	2.31	2.33	1544316
1993-09-13	2.38	2.38	2.33	2.38	416376
1993-09-14	2.38	2.38	2.33	2.33	196788
1993-09-15	2.33	2.38	2.33	2.35	1131540
1993-09-16	2.35	2.35	2.29	2.29	447576
1993-09-17	2.29	2.31	2.23	2.23	2786256
1993-09-20	2.27	2.27	2.15	2.15	2607468
1993-09-21	2.19	2.19	2.08	2.13	833952
1993-09-22	2.13	2.19	2.08	2.19	1334328
1993-09-23	2.17	2.23	2.15	2.23	2942244
1993-09-24	2.23	2.27	2.19	2.27	1811904
1993-09-27	2.29	2.31	2.23	2.31	2307480
1993-09-28	2.27	2.31	2.27	2.30	2413080
1993-09-29	2.27	2.31	2.27	2.31	457176
1993-09-30	2.31	2.33	2.27	2.29	2734656
1993-10-01	2.33	2.33	2.29	2.33	884352
1993-10-04	2.29	2.33	2.29	2.31	721164
1993-10-05	2.33	2.35	2.31	2.35	1111140
1993-10-06	2.35	2.35	2.31	2.33	357576
1993-10-07	2.35	2.40	2.31	2.35	1389528
1993-10-08	2.29	2.33	2.29	2.33	418776
1993-10-11	2.29	2.33	2.29	2.30	313176
1993-10-12	2.31	2.31	2.29	2.31	2407080
1993-10-13	2.25	2.29	2.25	2.25	761952
1993-10-14	2.29	2.29	2.24	2.25	2983044
1993-10-15	2.29	2.29	2.25	2.29	718764
1993-10-18	2.25	2.31	2.25	2.31	1123140
1993-10-19	2.27	2.33	2.27	2.33	362376
1993-10-20	2.33	2.33	2.27	2.33	201588
1993-10-21	2.33	2.33	2.29	2.29	214788
1993-10-22	2.32	2.33	2.29	2.33	770352
1993-10-25	2.31	2.38	2.29	2.34	2533068
1993-10-26	2.38	2.40	2.33	2.39	1751904
1993-10-27	2.38	2.46	2.38	2.44	1259928
1993-10-28	2.42	2.48	2.42	2.46	1940304
1993-10-29	2.42	2.46	2.42	2.44	281976
1993-11-01	2.44	2.46	2.42	2.45	686364
1993-11-02	2.50	2.52	2.46	2.52	4101396
1993-11-03	2.46	2.52	2.46	2.50	2179092
1993-11-04	2.46	2.50	2.46	2.49	603564
1993-11-05	2.46	2.50	2.46	2.50	157188
1993-11-08	2.48	2.52	2.48	2.51	1337928
1993-11-09	2.52	2.54	2.48	2.54	1675116
1993-11-10	2.50	2.58	2.48	2.56	1455528
1993-11-11	2.56	2.63	2.56	2.60	4011396
1993-11-12	2.60	2.60	2.54	2.58	539964
1993-11-15	2.54	2.58	2.48	2.52	758364
1993-11-16	2.50	2.50	2.48	2.50	3981396
1993-11-17	2.48	2.50	2.35	2.40	1905504
1993-11-18	2.38	2.44	2.35	2.44	2014692
1993-11-19	2.40	2.44	2.40	2.44	110388
1993-11-22	2.42	2.42	2.35	2.42	568764
1993-11-23	2.42	2.46	2.35	2.43	787152
1993-11-24	2.44	2.46	2.42	2.42	997152
1993-11-26	2.40	2.42	2.38	2.42	332376
1993-11-29	2.38	2.44	2.38	2.38	409176
1993-11-30	2.40	2.42	2.38	2.40	1112340
1993-12-01	2.42	2.46	2.38	2.46	1370328
1993-12-02	2.46	2.46	2.44	2.44	758364
1993-12-03	2.46	2.50	2.44	2.50	1677516
1993-12-06	2.50	2.50	2.44	2.49	1023540
1993-12-07	2.50	2.50	2.48	2.50	261588
1993-12-08	2.48	2.50	2.48	2.50	334776
1993-12-09	2.50	2.50	2.48	2.50	541164
1993-12-10	2.48	2.50	2.48	2.50	135588
1993-12-13	2.47	2.48	2.42	2.48	2185092
1993-12-14	2.42	2.48	2.42	2.42	209988
1993-12-15	2.46	2.48	2.42	2.46	1688316
1993-12-16	2.42	2.48	2.42	2.44	358776
1993-12-17	2.52	2.56	2.50	2.52	1820304
1993-12-20	2.52	2.54	2.52	2.54	3355032
1993-12-21	2.52	2.56	2.52	2.56	418776
1993-12-22	2.52	2.65	2.52	2.63	2859456
1993-12-23	2.67	2.73	2.60	2.67	989952
1993-12-27	2.67	2.77	2.67	2.75	1090740
1993-12-28	2.75	2.77	2.71	2.77	1699116
1993-12-29	2.73	2.79	2.73	2.79	1111140
1993-12-30	2.83	2.83	2.75	2.79	297576
1993-12-31	2.75	2.83	2.75	2.83	470376
1994-01-03	2.79	2.83	2.75	2.83	1276728
1994-01-04	2.79	2.88	2.79	2.81	2906256
1994-01-05	2.79	2.83	2.75	2.79	1903104
1994-01-06	2.79	2.79	2.69	2.73	2807856
1994-01-07	2.69	2.69	2.56	2.60	1385928
1994-01-10	2.60	2.69	2.56	2.69	1210740
1994-01-11	2.71	2.75	2.65	2.69	365976
1994-01-12	2.69	2.75	2.69	2.71	435576
1994-01-13	2.71	2.79	2.71	2.79	580764
1994-01-14	2.79	2.79	2.75	2.75	506376
1994-01-17	2.75	2.79	2.73	2.77	333576
1994-01-18	2.75	2.79	2.75	2.75	379176
1994-01-19	2.75	2.78	2.71	2.75	811152
1994-01-20	2.73	2.79	2.73	2.78	904752
1994-01-21	2.79	2.79	2.75	2.75	537564
1994-01-24	2.77	2.81	2.75	2.79	1199940
1994-01-25	2.79	2.79	2.75	2.78	1131540
1994-01-26	2.79	2.79	2.75	2.77	1769904
1994-01-27	2.79	2.83	2.77	2.77	477576
1994-01-28	2.77	2.84	2.77	2.83	2227080
1994-01-31	2.83	2.83	2.79	2.82	661164
1994-02-01	2.79	2.83	2.79	2.83	2786256
1994-02-02	2.83	2.83	2.75	2.75	2033892
1994-02-03	2.79	2.79	2.75	2.75	1029540
1994-02-04	2.75	2.79	2.65	2.69	885552
1994-02-07	2.65	2.67	2.58	2.58	709164
1994-02-08	2.65	2.65	2.60	2.65	1415928
1994-02-09	2.67	2.69	2.64	2.65	776352
1994-02-10	2.63	2.67	2.60	2.67	886752
1994-02-11	2.65	2.65	2.60	2.60	1006740
1994-02-14	2.65	2.67	2.60	2.65	454776
1994-02-15	2.65	2.69	2.65	2.69	665964
1994-02-16	2.69	2.69	2.65	2.65	645564
1994-02-17	2.69	2.69	2.65	2.69	1067940
1994-02-18	2.69	2.69	2.65	2.65	131988
1994-02-22	2.67	2.67	2.65	2.67	722364
1994-02-23	2.67	2.69	2.65	2.67	611964
1994-02-24	2.67	2.69	2.60	2.65	694764
1994-02-25	2.60	2.65	2.60	2.63	818352
1994-02-28	2.63	2.67	2.60	2.65	770352
1994-03-01	2.65	2.67	2.63	2.67	219588
1994-03-02	2.58	2.63	2.54	2.60	1581516
1994-03-03	2.56	2.60	2.52	2.56	1406328
1994-03-04	2.56	2.58	2.52	2.58	1595916
1994-03-07	2.58	2.58	2.54	2.58	476376
1994-03-08	2.58	2.58	2.54	2.55	529164
1994-03-09	2.58	2.58	2.54	2.56	619164
1994-03-10	2.54	2.56	2.52	2.53	599964
1994-03-11	2.53	2.54	2.52	2.52	1029540
1994-03-14	2.54	2.54	2.52	2.54	2013492
1994-03-15	2.52	2.54	2.52	2.52	470376
1994-03-16	2.52	2.54	2.50	2.50	752364
1994-03-17	2.52	2.52	2.48	2.52	1858704
1994-03-18	2.52	2.56	2.50	2.54	3482220
1994-03-21	2.56	2.56	2.52	2.56	1058340
1994-03-22	2.52	2.58	2.52	2.57	735564
1994-03-23	2.58	2.58	2.54	2.58	1151940
1994-03-24	2.56	2.56	2.50	2.54	224388
1994-03-25	2.54	2.60	2.50	2.58	2426280
1994-03-28	2.60	2.60	2.52	2.58	633564
1994-03-29	2.58	2.58	2.52	2.57	4276584
1994-03-30	2.52	2.58	2.52	2.57	712764
1994-03-31	2.56	2.58	2.56	2.58	1267128
1994-04-04	2.58	2.60	2.56	2.60	1090740
1994-04-05	2.65	2.74	2.65	2.71	847152
1994-04-06	2.71	2.71	2.67	2.69	380376
1994-04-07	2.69	2.69	2.60	2.60	339576
1994-04-08	2.60	2.65	2.58	2.58	485976
1994-04-11	2.63	2.63	2.56	2.60	963552
1994-04-12	2.60	2.60	2.56	2.60	398376
1994-04-13	2.60	2.60	2.56	2.60	1899504
1994-04-14	2.60	2.60	2.56	2.60	118788
1994-04-15	2.63	2.63	2.56	2.63	989952
1994-04-18	2.58	2.63	2.58	2.63	435576
1994-04-19	2.60	2.63	2.56	2.63	1023540
1994-04-20	2.63	2.63	2.48	2.48	667164
1994-04-21	2.54	2.56	2.48	2.56	3637020
1994-04-22	2.56	2.60	2.56	2.56	2011092
1994-04-25	2.60	2.60	2.56	2.58	1767504
1994-04-26	2.60	2.60	2.56	2.56	373176
1994-04-28	2.60	2.60	2.56	2.59	898752
1994-04-29	2.60	2.60	2.56	2.56	881952
1994-05-02	2.56	2.69	2.56	2.67	1981092
1994-05-03	2.67	2.67	2.60	2.65	907152
1994-05-04	2.65	2.65	2.57	2.58	2272680
1994-05-05	2.65	2.66	2.58	2.65	448776
1994-05-06	2.60	2.65	2.60	2.61	281976
1994-05-09	2.60	2.65	2.60	2.60	639564
1994-05-10	2.65	2.65	2.60	2.65	787152
1994-05-11	2.65	2.65	2.60	2.60	538764
1994-05-12	2.65	2.65	2.60	2.60	219588
1994-05-13	2.63	2.65	2.60	2.65	119988
1994-05-16	2.60	2.65	2.60	2.65	543564
1994-05-17	2.65	2.67	2.60	2.60	661164
1994-05-18	2.67	2.67	2.60	2.67	191988
1994-05-19	2.63	2.67	2.63	2.63	1076340
1994-05-20	2.67	2.67	2.63	2.67	243588
1994-05-23	2.63	2.67	2.63	2.63	267588
1994-05-24	2.63	2.67	2.63	2.63	476376
1994-05-25	2.63	2.67	2.63	2.63	248388
1994-05-26	2.67	2.67	2.63	2.67	250788
1994-05-27	2.63	2.69	2.63	2.69	452376
1994-05-31	2.65	2.69	2.56	2.60	2523468
1994-06-01	2.56	2.60	2.48	2.52	743964
1994-06-02	2.56	2.56	2.52	2.55	566364
1994-06-03	2.56	2.56	2.52	2.56	547164
1994-06-06	2.56	2.63	2.52	2.63	794352
1994-06-07	2.63	2.67	2.63	2.67	1510716
1994-06-08	2.63	2.67	2.63	2.66	1851504
1994-06-09	2.67	2.69	2.63	2.67	963552
1994-06-10	2.69	2.71	2.67	2.69	1408728
1994-06-13	2.67	2.73	2.67	2.69	511176
1994-06-14	2.73	2.73	2.69	2.73	356376
1994-06-15	2.69	2.73	2.67	2.67	776352
1994-06-16	2.69	2.73	2.65	2.71	1021140
1994-06-17	2.73	2.77	2.71	2.77	805152
1994-06-20	2.75	2.75	2.69	2.73	441576
1994-06-21	2.73	2.73	2.67	2.69	945552
1994-06-22	2.67	2.73	2.65	2.71	455976
1994-06-23	2.71	2.71	2.63	2.67	1558716
1994-06-24	2.67	2.67	2.56	2.60	3978996
1994-06-27	2.56	2.65	2.56	2.65	615564
1994-06-28	2.65	2.65	2.58	2.63	934752
1994-06-29	2.65	2.69	2.65	2.69	1439928
1994-06-30	2.69	2.73	2.67	2.73	590364
1994-07-01	2.73	2.75	2.67	2.71	376776
1994-07-05	2.71	2.75	2.67	2.67	397176
1994-07-06	2.71	2.71	2.64	2.67	593964
1994-07-07	2.65	2.70	2.65	2.70	644364
1994-07-08	2.69	2.73	2.65	2.70	1160340
1994-07-11	2.75	2.77	2.69	2.75	638364
1994-07-12	2.75	2.75	2.69	2.69	429576
1994-07-13	2.73	2.73	2.69	2.69	243588
1994-07-14	2.73	2.75	2.69	2.75	319176
1994-07-15	2.75	2.75	2.69	2.71	459576
1994-07-18	2.71	2.71	2.69	2.69	235188
1994-07-19	2.69	2.71	2.65	2.66	1647516
1994-07-20	2.65	2.75	2.65	2.75	562764
1994-07-21	2.75	2.75	2.67	2.67	1456728
1994-07-22	2.67	2.71	2.67	2.69	1009140
1994-07-25	2.69	2.69	2.65	2.66	1058340
1994-07-26	2.66	2.67	2.63	2.63	375576
1994-07-27	2.60	2.63	2.58	2.61	279588
1994-07-28	2.58	2.63	2.58	2.58	359976
1994-07-29	2.58	2.63	2.56	2.60	2386680
1994-08-01	2.60	2.65	2.60	2.60	734364
1994-08-02	2.67	2.67	2.60	2.66	1693116
1994-08-03	2.67	2.67	2.63	2.67	699564
1994-08-04	2.67	2.67	2.60	2.67	485976
1994-08-05	2.67	2.67	2.56	2.60	1816704
1994-08-08	2.56	2.63	2.56	2.63	1456728
1994-08-09	2.58	2.63	2.54	2.55	1231140
1994-08-10	2.58	2.58	2.54	2.54	1192740
1994-08-11	2.58	2.60	2.54	2.59	1665516
1994-08-12	2.60	2.63	2.58	2.63	641964
1994-08-15	2.63	2.63	2.56	2.61	485976
1994-08-16	2.63	2.63	2.56	2.56	1105140
1994-08-17	2.56	2.63	2.56	2.59	1514316
1994-08-18	2.63	2.63	2.56	2.60	1046340
1994-08-19	2.63	2.65	2.58	2.64	710364
1994-08-22	2.64	2.65	2.56	2.56	735564
1994-08-23	2.56	2.60	2.56	2.60	1351128
1994-08-24	2.60	2.60	2.56	2.60	1574316
1994-08-25	2.56	2.60	2.56	2.58	1679916
1994-08-26	2.58	2.65	2.56	2.60	1412328
1994-08-29	2.63	2.63	2.60	2.60	776352
1994-08-30	2.63	2.67	2.58	2.67	1523916
1994-08-31	2.67	2.67	2.65	2.65	293976
1994-09-01	2.67	2.67	2.65	2.67	491976
1994-09-02	2.67	2.67	2.65	2.67	261588
1994-09-06	2.65	2.73	2.65	2.73	805152
1994-09-07	2.69	2.77	2.69	2.77	837552
1994-09-08	2.73	2.77	2.71	2.75	265188
1994-09-09	2.75	2.75	2.71	2.75	601164
1994-09-12	2.73	2.73	2.71	2.73	370776
1994-09-13	2.71	2.77	2.71	2.75	958752
1994-09-14	2.77	2.79	2.69	2.73	1954704
1994-09-15	2.73	2.77	2.69	2.77	921552
1994-09-16	2.75	2.79	2.73	2.79	2255880
1994-09-19	2.75	2.83	2.75	2.80	949152
1994-09-20	2.81	2.81	2.77	2.81	596364
1994-09-21	2.79	2.81	2.77	2.78	775152
1994-09-22	2.77	2.79	2.65	2.65	959952
1994-09-23	2.69	2.69	2.65	2.65	2068692
1994-09-26	2.67	2.67	2.65	2.67	194388
1994-09-27	2.67	2.69	2.65	2.65	761952
1994-09-28	2.67	2.77	2.67	2.77	843552
1994-09-29	2.75	2.81	2.71	2.77	640764
1994-09-30	2.77	2.88	2.77	2.88	1934304
1994-10-03	2.83	2.88	2.81	2.83	219588
1994-10-04	2.81	2.85	2.81	2.83	1109940
1994-10-05	2.85	2.94	2.81	2.92	2443068
1994-10-06	2.92	2.92	2.83	2.84	1137540
1994-10-07	2.88	2.88	2.83	2.85	1441128
1994-10-10	2.83	2.88	2.83	2.88	105588
1994-10-11	2.88	2.88	2.79	2.83	2444268
1994-10-12	2.83	2.85	2.77	2.79	1730304
1994-10-13	2.81	2.81	2.77	2.81	659964
1994-10-14	2.77	2.85	2.77	2.81	735564
1994-10-17	2.85	2.90	2.81	2.89	1450728
1994-10-18	2.90	2.94	2.83	2.94	2305080
1994-10-19	2.88	2.98	2.88	2.92	1580316
1994-10-20	2.94	2.98	2.92	2.96	569964
1994-10-21	2.94	2.96	2.90	2.90	1040340
1994-10-24	2.90	2.94	2.88	2.92	599964
1994-10-25	2.90	2.92	2.83	2.90	224388
1994-10-26	2.83	2.96	2.83	2.92	371976
1994-10-27	2.96	2.98	2.92	2.98	1319928
1994-10-28	2.98	3.02	2.92	3.00	896352
1994-10-31	3.02	3.02	2.96	2.96	943152
1994-11-01	3.00	3.00	2.94	2.95	711564
1994-11-02	2.94	2.98	2.94	2.94	292776
1994-11-03	2.92	2.96	2.92	2.92	119988
1994-11-04	2.96	3.00	2.93	2.96	561564
1994-11-07	3.00	3.00	2.94	2.98	950352
1994-11-08	2.94	2.98	2.94	2.98	1450728
1994-11-09	2.98	2.98	2.92	2.94	1207140
1994-11-10	2.96	2.96	2.90	2.91	523164
1994-11-11	2.90	2.94	2.83	2.83	1155540
1994-11-14	2.85	2.85	2.81	2.83	3229032
1994-11-15	2.85	2.88	2.83	2.83	905952
1994-11-16	2.83	2.88	2.83	2.86	1406328
1994-11-17	2.88	2.90	2.83	2.83	974352
1994-11-18	2.90	2.90	2.83	2.85	764352
1994-11-21	2.85	2.94	2.85	2.91	581964
1994-11-22	2.94	2.94	2.85	2.90	667164
1994-11-23	2.85	2.88	2.81	2.83	388776
1994-11-25	2.85	2.88	2.81	2.88	103188
1994-11-28	2.81	2.88	2.81	2.84	997152
1994-11-29	2.88	2.88	2.81	2.88	523164
1994-11-30	2.88	2.93	2.83	2.88	939552
1994-12-01	2.94	2.98	2.92	2.94	769152
1994-12-02	2.94	2.98	2.94	2.98	1111140
1994-12-05	2.94	3.02	2.94	2.98	2450268
1994-12-06	2.96	2.98	2.92	2.92	1394328
1994-12-07	2.92	2.94	2.90	2.90	179988
1994-12-08	2.88	2.94	2.88	2.88	169188
1994-12-09	2.92	2.92	2.85	2.85	628764
1994-12-12	2.90	2.92	2.85	2.85	752364
1994-12-13	2.85	2.85	2.81	2.81	447576
1994-12-14	2.79	2.90	2.79	2.88	1418328
1994-12-15	2.88	2.94	2.88	2.94	2779056
1994-12-16	2.96	2.96	2.92	2.92	814752
1994-12-19	2.96	2.96	2.92	2.96	724764
1994-12-20	2.98	3.00	2.96	3.00	1317528
1994-12-21	3.00	3.02	2.96	2.98	1083540
1994-12-22	2.96	3.00	2.92	2.92	818352
1994-12-23	2.93	2.96	2.92	2.92	304776
1994-12-27	2.92	2.96	2.92	2.95	955152
1994-12-28	2.92	2.96	2.92	2.96	638364
1994-12-29	2.96	2.96	2.92	2.92	344376
1994-12-30	2.92	2.96	2.92	2.96	2375880
1995-01-03	2.94	3.00	2.94	2.98	1222740
1995-01-04	3.00	3.08	2.98	3.08	1959504
1995-01-05	3.15	3.23	3.04	3.06	4656960
1995-01-06	3.06	3.10	3.04	3.06	1617516
1995-01-09	3.04	3.08	2.98	3.00	568764
1995-01-10	3.04	3.04	2.98	2.98	589164
1995-01-11	2.98	3.04	2.94	2.94	446376
1995-01-12	2.94	3.00	2.90	3.00	773952
1995-01-13	2.98	3.00	2.98	3.00	879552
1995-01-16	2.98	3.17	2.98	3.15	3519420
1995-01-17	3.17	3.21	3.10	3.21	2464668
1995-01-18	3.17	3.21	3.06	3.10	1137540
1995-01-19	3.06	3.10	3.06	3.08	1165140
1995-01-20	3.02	3.04	2.90	2.96	1918704
1995-01-23	2.90	2.96	2.88	2.88	1929504
1995-01-24	2.90	2.92	2.88	2.92	1028340
1995-01-25	2.88	2.92	2.85	2.85	574764
1995-01-26	2.85	2.88	2.85	2.88	848352
1995-01-27	2.90	2.96	2.85	2.96	874752
1995-01-30	2.96	3.00	2.92	2.94	2290680
1995-01-31	3.00	3.00	2.88	2.88	591564
1995-02-01	2.88	2.94	2.88	2.91	1186740
1995-02-02	2.94	2.98	2.90	2.98	939552
1995-02-03	2.94	3.04	2.94	2.98	2255880
1995-02-06	3.00	3.04	3.00	3.02	976752
1995-02-07	3.04	3.06	3.02	3.04	1791504
1995-02-08	3.02	3.06	3.02	3.06	521964
1995-02-09	3.06	3.10	3.02	3.10	841152
1995-02-10	3.10	3.10	3.06	3.06	680364
1995-02-13	3.10	3.10	3.02	3.04	979152
1995-02-14	3.02	3.08	3.02	3.06	604764
1995-02-15	3.02	3.10	3.02	3.10	1900704
1995-02-16	3.06	3.10	3.06	3.10	1361928
1995-02-17	3.10	3.13	3.06	3.13	2037492
1995-02-21	3.10	3.13	3.08	3.13	818352
1995-02-22	3.10	3.15	3.08	3.11	1503516
1995-02-23	3.15	3.15	3.10	3.15	1153140
1995-02-24	3.10	3.15	3.10	3.14	809952
1995-02-27	3.10	3.15	3.10	3.10	184788
1995-02-28	3.15	3.17	3.10	3.17	440376
1995-03-01	3.15	3.19	3.13	3.15	2437080
1995-03-02	3.15	3.21	3.15	3.17	635964
1995-03-03	3.21	3.25	3.17	3.21	473976
1995-03-06	3.21	3.25	3.19	3.25	434376
1995-03-07	3.19	3.25	3.15	3.15	736764
1995-03-08	3.15	3.25	3.15	3.25	1529916
1995-03-09	3.21	3.34	3.21	3.31	1580316
1995-03-10	3.29	3.29	3.27	3.29	1287528
1995-03-13	3.27	3.29	3.27	3.29	275988
1995-03-14	3.27	3.31	3.27	3.31	691164
1995-03-15	3.31	3.31	3.27	3.31	1709916
1995-03-16	3.31	3.33	3.29	3.31	1006740
1995-03-17	3.29	3.35	3.29	3.35	563964
1995-03-20	3.35	3.35	3.29	3.30	933552
1995-03-21	3.29	3.33	3.27	3.27	676764
1995-03-22	3.27	3.29	3.25	3.26	554364
1995-03-23	3.27	3.27	3.25	3.25	745164
1995-03-24	3.25	3.33	3.21	3.31	1775904
1995-03-27	3.27	3.33	3.27	3.27	1292328
1995-03-28	3.25	3.27	3.21	3.23	407976
1995-03-29	3.27	3.27	3.13	3.16	2126292
1995-03-30	3.13	3.17	3.08	3.08	1768704
1995-03-31	3.10	3.19	3.08	3.13	1471128
1995-04-03	3.19	3.21	3.13	3.18	769152
1995-04-04	3.19	3.21	3.15	3.20	1406328
1995-04-05	3.19	3.27	3.19	3.27	1089540
1995-04-06	3.27	3.29	3.23	3.29	871152
1995-04-07	3.29	3.31	3.26	3.29	1403928
1995-04-10	3.27	3.31	3.25	3.25	1027140
1995-04-11	3.23	3.25	3.17	3.17	562764
1995-04-12	3.17	3.21	3.17	3.17	788352
1995-04-13	3.17	3.23	3.17	3.23	580764
1995-04-17	3.23	3.23	3.17	3.19	536364
1995-04-18	3.19	3.25	3.19	3.19	697164
1995-04-19	3.19	3.25	3.19	3.23	1264728
1995-04-20	3.25	3.29	3.21	3.29	946752
1995-04-21	3.31	3.33	3.27	3.29	1004340
1995-04-24	3.33	3.33	3.27	3.33	213588
1995-04-25	3.31	3.31	3.25	3.28	304776
1995-04-26	3.25	3.31	3.25	3.29	338376
1995-04-27	3.29	3.31	3.25	3.25	194388
1995-04-28	3.31	3.31	3.21	3.21	367176
1995-05-01	3.19	3.25	3.17	3.17	1183140
1995-05-02	3.17	3.19	3.17	3.17	212388
1995-05-03	3.19	3.19	3.17	3.18	920352
1995-05-04	3.17	3.19	3.08	3.11	1606716
1995-05-05	3.13	3.13	3.08	3.08	1037940
1995-05-08	3.08	3.10	3.02	3.02	1066740
1995-05-09	3.00	3.06	2.98	2.98	928752
1995-05-10	3.02	3.02	2.96	3.00	2158692
1995-05-11	3.00	3.00	2.88	2.92	3215832
1995-05-12	2.96	3.00	2.92	2.93	5022948
1995-05-15	2.96	2.96	2.90	2.92	2871456
1995-05-16	2.90	2.94	2.90	2.94	2674668
1995-05-17	2.94	2.99	2.92	2.96	2494668
1995-05-18	2.99	2.99	2.94	2.96	748764
1995-05-19	2.96	2.96	2.90	2.92	3760608
1995-05-22	2.94	2.96	2.92	2.96	2521068
1995-05-23	2.96	2.96	2.92	2.93	2493468
1995-05-24	2.96	2.96	2.92	2.96	1676316
1995-05-25	2.92	2.96	2.92	2.92	2245080
1995-05-26	2.92	2.96	2.92	2.94	395976
1995-05-30	2.92	2.96	2.90	2.94	719964
1995-05-31	2.92	2.92	2.81	2.88	1851504
1995-06-01	2.88	2.90	2.83	2.90	1744704
1995-06-02	2.85	2.88	2.81	2.88	2353080
1995-06-05	2.85	2.90	2.83	2.86	2641068
1995-06-06	2.85	2.90	2.79	2.90	4599372
1995-06-07	2.88	3.02	2.88	3.02	1994292
1995-06-08	3.02	3.02	2.98	2.98	538764
1995-06-09	2.98	3.02	2.92	2.94	839952
1995-06-12	2.92	2.98	2.90	2.98	661164
1995-06-13	2.98	2.98	2.94	2.98	503976
1995-06-14	2.94	3.00	2.94	2.96	2331480
1995-06-15	3.00	3.08	2.96	3.08	2013492
1995-06-16	3.08	3.10	3.06	3.10	2099892
1995-06-19	3.10	3.13	3.08	3.11	1843104
1995-06-20	3.13	3.17	3.08	3.15	917952
1995-06-21	3.13	3.17	3.08	3.13	682764
1995-06-22	3.13	3.15	3.08	3.15	1027140
1995-06-23	3.13	3.15	3.13	3.15	1672716
1995-06-26	3.13	3.15	3.08	3.08	423576
1995-06-27	3.13	3.13	3.08	3.10	1757904
1995-06-28	3.13	3.13	3.06	3.10	1136340
1995-06-29	3.08	3.10	3.04	3.04	259188
1995-06-30	3.04	3.10	2.96	2.96	891552
1995-07-03	2.96	3.06	2.96	3.02	687564
1995-07-05	3.04	3.13	3.00	3.13	945552
1995-07-06	3.08	3.19	3.08	3.15	1621116
1995-07-07	3.19	3.21	3.15	3.20	1480716
1995-07-10	3.21	3.27	3.19	3.25	875952
1995-07-11	3.21	3.29	3.21	3.27	951552
1995-07-12	3.27	3.31	3.27	3.29	1569516
1995-07-13	3.29	3.31	3.29	3.31	219588
1995-07-14	3.29	3.31	3.21	3.25	904752
1995-07-17	3.21	3.25	3.21	3.21	177588
1995-07-18	3.21	3.25	3.15	3.16	1067940
1995-07-19	3.21	3.21	3.13	3.13	1161540
1995-07-20	3.13	3.19	3.13	3.19	591564
1995-07-21	3.15	3.21	3.15	3.17	561564
1995-07-24	3.17	3.23	3.17	3.22	1175940
1995-07-25	3.25	3.25	3.21	3.23	835152
1995-07-26	3.23	3.23	3.15	3.15	817152
1995-07-27	3.19	3.19	3.15	3.17	566364
1995-07-28	3.19	3.19	3.13	3.14	544764
1995-07-31	3.17	3.17	3.08	3.13	485976
1995-08-01	3.13	3.15	3.02	3.15	2483868
1995-08-02	3.10	3.15	3.00	3.04	1387128
1995-08-03	3.00	3.04	2.94	3.00	1256328
1995-08-04	3.00	3.15	2.98	3.14	3043044
1995-08-07	3.21	3.23	3.15	3.15	1857504
1995-08-08	3.21	3.23	3.15	3.21	2836656
1995-08-09	3.23	3.27	3.17	3.23	812352
1995-08-10	3.23	3.27	3.23	3.23	1033140
1995-08-11	3.27	3.27	3.23	3.23	137988
1995-08-14	3.27	3.27	3.23	3.24	4224984
1995-08-15	3.25	3.25	3.21	3.23	807552
1995-08-16	3.23	3.31	3.19	3.27	880752
1995-08-17	3.27	3.35	3.27	3.31	1793904
1995-08-18	3.35	3.36	3.25	3.27	2105892
1995-08-21	3.25	3.31	3.25	3.27	1282728
1995-08-22	3.27	3.29	3.25	3.27	1267128
1995-08-23	3.29	3.31	3.25	3.27	619164
1995-08-24	3.27	3.30	3.23	3.26	1706316
1995-08-25	3.23	3.25	3.17	3.17	466776
1995-08-28	3.21	3.21	3.08	3.16	1115940
1995-08-29	3.17	3.17	3.08	3.08	1145940
1995-08-30	3.13	3.21	3.08	3.19	855552
1995-08-31	3.19	3.19	3.13	3.15	829152
1995-09-01	3.13	3.17	3.13	3.15	883152
1995-09-05	3.15	3.19	3.15	3.18	796752
1995-09-06	3.19	3.19	3.15	3.17	1095540
1995-09-07	3.17	3.19	3.15	3.19	1460328
1995-09-08	3.19	3.19	3.15	3.18	811152
1995-09-11	3.19	3.21	3.15	3.20	1743504
1995-09-12	3.27	3.33	3.25	3.31	1846704
1995-09-13	3.27	3.31	3.25	3.27	1913904
1995-09-14	3.26	3.29	3.25	3.29	3523020
1995-09-15	3.27	3.38	3.27	3.33	2761056
1995-09-18	3.33	3.40	3.31	3.40	1703916
1995-09-19	3.46	3.46	3.42	3.42	1199940
1995-09-20	3.45	3.58	3.42	3.56	2175492
1995-09-21	3.52	3.56	3.50	3.50	2059092
1995-09-22	3.54	3.56	3.48	3.56	1711116
1995-09-25	3.56	3.59	3.54	3.57	997152
1995-09-26	3.58	3.64	3.50	3.59	2575068
1995-09-27	3.57	3.60	3.50	3.52	1291128
1995-09-28	3.52	3.67	3.52	3.63	1287528
1995-09-29	3.65	3.72	3.63	3.67	1310328
1995-10-02	3.54	3.60	3.54	3.54	1024740
1995-10-03	3.54	3.57	3.48	3.56	1196340
1995-10-04	3.56	3.56	3.42	3.44	997152
1995-10-05	3.42	3.48	3.35	3.42	5054148
1995-10-06	3.44	3.54	3.44	3.48	715164
1995-10-09	3.52	3.52	3.44	3.46	1233540
1995-10-10	3.40	3.56	3.40	3.53	1034340
1995-10-11	3.54	3.60	3.54	3.57	1378728
1995-10-12	3.56	3.60	3.54	3.54	353976
1995-10-13	3.60	3.69	3.54	3.67	1744704
1995-10-16	3.67	3.75	3.65	3.71	1286328
1995-10-17	3.71	3.75	3.69	3.73	1240728
1995-10-18	3.75	3.75	3.69	3.71	2326680
1995-10-19	3.70	3.71	3.54	3.60	1250328
1995-10-20	3.58	3.60	3.56	3.58	1789104
1995-10-23	3.58	3.58	3.54	3.54	646764
1995-10-24	3.58	3.60	3.54	3.55	2483868
1995-10-25	3.58	3.58	3.54	3.54	548364
1995-10-26	3.52	3.56	3.50	3.54	212388
1995-10-27	3.50	3.54	3.48	3.50	730764
1995-10-30	3.50	3.54	3.50	3.50	1070340
1995-10-31	3.54	3.54	3.50	3.50	1133940
1995-11-01	3.54	3.54	3.50	3.50	430776
1995-11-02	3.50	3.78	3.50	3.73	4358184
1995-11-03	3.73	3.77	3.73	3.75	1624716
1995-11-06	3.73	3.76	3.73	3.75	1156740
1995-11-07	3.75	3.78	3.71	3.77	1249128
1995-11-08	3.75	3.77	3.73	3.75	783552
1995-11-09	3.73	3.75	3.73	3.75	202788
1995-11-10	3.73	3.78	3.71	3.75	719964
1995-11-13	3.77	3.78	3.73	3.78	349176
1995-11-14	3.75	3.83	3.75	3.79	1726704
1995-11-15	3.79	3.79	3.75	3.79	628764
1995-11-16	3.79	3.98	3.77	3.96	3169032
1995-11-17	3.98	4.00	3.94	3.98	1400328
1995-11-20	3.98	3.98	3.88	3.91	1101540
1995-11-21	3.91	3.91	3.85	3.90	892752
1995-11-22	3.85	3.90	3.79	3.81	1702716
1995-11-24	3.81	3.85	3.79	3.81	562764
1995-11-27	3.85	3.91	3.80	3.86	1846704
1995-11-28	3.85	4.00	3.85	3.94	1204740
1995-11-29	3.98	3.98	3.90	3.94	1153140
1995-11-30	3.90	3.92	3.81	3.83	871152
1995-12-01	3.83	3.83	3.79	3.82	826752
1995-12-04	3.77	3.81	3.77	3.77	1439928
1995-12-05	3.81	3.84	3.73	3.77	1624716
1995-12-06	3.71	3.77	3.65	3.69	2145492
1995-12-07	3.69	3.69	3.65	3.67	3923796
1995-12-08	3.65	3.69	3.65	3.69	1871904
1995-12-11	3.69	3.69	3.65	3.69	407976
1995-12-12	3.69	3.69	3.58	3.65	685164
1995-12-13	3.58	3.67	3.58	3.67	5338524
1995-12-14	3.67	3.69	3.60	3.61	1630716
1995-12-15	3.58	3.65	3.56	3.65	1681116
1995-12-18	3.58	3.60	3.54	3.60	1150740
1995-12-19	3.54	3.63	3.54	3.63	1052340
1995-12-20	3.58	3.75	3.58	3.72	2035092
1995-12-21	3.69	3.75	3.65	3.69	1648716
1995-12-22	3.65	3.69	3.60	3.67	961152
1995-12-26	3.60	3.67	3.60	3.67	199188
1995-12-27	3.67	3.71	3.60	3.71	772752
1995-12-28	3.67	3.75	3.67	3.75	1353528
1995-12-29	3.69	3.77	3.69	3.71	835152
1996-01-02	3.75	3.75	3.71	3.73	644364
1996-01-03	3.75	3.83	3.71	3.79	1462728
1996-01-04	3.79	3.82	3.74	3.74	1553916
1996-01-05	3.73	3.75	3.69	3.69	757164
1996-01-08	3.73	3.73	3.67	3.69	232788
1996-01-09	3.67	3.69	3.58	3.64	1313928
1996-01-10	3.58	3.65	3.54	3.58	1109940
1996-01-11	3.58	3.58	3.48	3.52	616764
1996-01-12	3.48	3.54	3.48	3.52	1514316
1996-01-15	3.54	3.54	3.50	3.51	309576
1996-01-16	3.52	3.60	3.50	3.56	2296680
1996-01-17	3.60	3.74	3.56	3.71	2032692
1996-01-18	3.71	3.71	3.60	3.65	962352
1996-01-19	3.64	3.71	3.64	3.71	1939104
1996-01-22	3.71	3.71	3.65	3.65	379176
1996-01-23	3.71	3.71	3.63	3.71	976752
1996-01-24	3.69	3.75	3.67	3.73	765552
1996-01-25	3.69	3.81	3.69	3.77	947952
1996-01-26	3.78	3.85	3.75	3.85	1474728
1996-01-29	3.85	3.85	3.77	3.77	1707516
1996-01-30	3.83	3.83	3.77	3.80	1013940
1996-01-31	3.77	3.88	3.77	3.83	785952
1996-02-01	3.88	3.94	3.81	3.94	1916304
1996-02-02	3.92	4.06	3.88	4.02	2069892
1996-02-05	4.02	4.06	4.02	4.06	1021140
1996-02-06	4.06	4.13	4.02	4.06	1682316
1996-02-07	4.06	4.08	4.04	4.04	404376
1996-02-08	4.04	4.18	4.04	4.15	1753104
1996-02-09	4.15	4.17	4.02	4.02	2161092
1996-02-12	4.00	4.04	4.00	4.02	593964
1996-02-13	4.02	4.14	4.01	4.06	1479528
1996-02-14	4.06	4.19	4.06	4.10	1429128
1996-02-15	4.10	4.15	4.06	4.13	938352
1996-02-16	4.06	4.13	4.02	4.02	958752
1996-02-20	4.00	4.08	3.96	3.98	1107540
1996-02-21	3.96	4.00	3.92	3.96	598764
1996-02-22	3.92	4.04	3.92	4.04	940752
1996-02-23	3.98	4.07	3.98	4.00	683964
1996-02-26	4.00	4.06	4.00	4.00	314376
1996-02-27	4.06	4.21	4.00	4.17	1349928
1996-02-28	4.18	4.21	4.08	4.15	1544316
1996-02-29	4.08	4.15	4.04	4.04	604764
1996-03-01	4.10	4.13	4.04	4.06	921552
1996-03-04	4.04	4.13	4.04	4.08	602364
1996-03-05	4.08	4.13	4.04	4.10	752364
1996-03-06	4.10	4.10	4.04	4.04	487176
1996-03-07	4.08	4.08	4.00	4.00	529164
1996-03-08	3.98	4.00	3.94	3.94	452376
1996-03-11	3.98	4.02	3.92	4.02	716364
1996-03-12	3.98	4.02	3.92	3.95	1445928
1996-03-13	3.98	4.02	3.94	4.00	1636716
1996-03-14	4.02	4.02	3.96	3.96	849552
1996-03-15	3.98	4.02	3.96	4.02	1010340
1996-03-18	4.02	4.04	3.98	4.03	958752
1996-03-19	4.04	4.04	4.00	4.02	1065540
1996-03-20	4.03	4.13	4.00	4.08	1551516
1996-03-21	4.13	4.13	4.08	4.08	538764
1996-03-22	4.13	4.13	4.04	4.08	409176
1996-03-25	4.10	4.10	4.04	4.06	705564
1996-03-26	4.08	4.15	4.04	4.13	1240728
1996-03-27	4.08	4.19	4.08	4.19	1760304
1996-03-28	4.13	4.19	4.13	4.13	1631916
1996-03-29	4.17	4.23	4.15	4.17	1366728
1996-04-01	4.25	4.33	4.19	4.27	1274328
1996-04-02	4.27	4.38	4.27	4.38	1012740
1996-04-03	4.36	4.38	4.25	4.25	724764
1996-04-04	4.29	4.29	4.23	4.23	608364
1996-04-08	4.17	4.25	4.17	4.19	1031940
1996-04-09	4.19	4.27	4.19	4.23	800352
1996-04-10	4.23	4.27	4.21	4.23	218388
1996-04-11	4.23	4.35	4.23	4.29	2023092
1996-04-12	4.35	4.44	4.35	4.44	1705116
1996-04-15	4.44	4.50	4.35	4.38	2633868
1996-04-16	4.40	4.42	4.35	4.40	830352
1996-04-17	4.35	4.38	4.33	4.33	1239540
1996-04-18	4.35	4.35	4.33	4.35	197988
1996-04-19	4.35	4.35	4.30	4.30	2283480
1996-04-22	4.33	4.38	4.31	4.35	1601916
1996-04-23	4.31	4.38	4.31	4.38	2187492
1996-04-24	4.35	4.35	4.23	4.27	938352
1996-04-25	4.27	4.35	4.23	4.34	1811904
1996-04-26	4.35	4.35	4.31	4.31	1730304
1996-04-29	4.35	4.48	4.35	4.46	1276728
1996-04-30	4.46	4.52	4.42	4.48	1297128
1996-05-01	4.52	4.56	4.48	4.56	466776
1996-05-02	4.52	4.58	4.52	4.54	1730304
1996-05-03	4.54	4.56	4.50	4.54	767952
1996-05-06	4.50	4.54	4.44	4.48	681564
1996-05-07	4.50	4.50	4.42	4.42	959952
1996-05-08	4.42	4.50	4.38	4.50	988752
1996-05-09	4.50	4.54	4.46	4.54	668364
1996-05-10	4.50	4.58	4.50	4.58	495576
1996-05-13	4.58	4.60	4.54	4.60	446376
1996-05-14	4.57	4.63	4.54	4.63	383976
1996-05-15	4.58	4.67	4.54	4.60	1090740
1996-05-16	4.60	4.67	4.54	4.58	779952
1996-05-17	4.58	4.58	4.52	4.52	560364
1996-05-20	4.52	4.58	4.52	4.58	385176
1996-05-21	4.52	4.58	4.52	4.52	409176
1996-05-22	4.50	4.54	4.46	4.48	1279128
1996-05-23	4.51	4.54	4.48	4.54	404376
1996-05-24	4.48	4.54	4.48	4.48	812352
1996-05-28	4.54	4.54	4.46	4.48	560364
1996-05-29	4.48	4.58	4.46	4.52	1299528
1996-05-30	4.52	4.56	4.46	4.50	577164
1996-05-31	4.52	4.52	4.44	4.46	993552
1996-06-03	4.46	4.50	4.46	4.46	513576
1996-06-04	4.50	4.61	4.46	4.56	1682316
1996-06-05	4.52	4.56	4.52	4.52	401976
1996-06-06	4.52	4.58	4.50	4.50	357576
1996-06-07	4.54	4.54	4.48	4.54	424776
1996-06-10	4.48	4.58	4.46	4.54	782352
1996-06-11	4.53	4.58	4.53	4.53	344376
1996-06-12	4.58	4.60	4.53	4.56	635964
1996-06-13	4.56	4.60	4.54	4.58	821952
1996-06-14	4.54	4.58	4.52	4.52	561564
1996-06-17	4.50	4.54	4.50	4.50	285576
1996-06-18	4.56	4.60	4.52	4.60	1130340
1996-06-19	4.59	4.65	4.56	4.65	977952
1996-06-20	4.63	4.65	4.56	4.60	2063892
1996-06-21	4.59	4.63	4.52	4.56	1305528
1996-06-24	4.58	4.67	4.54	4.60	1006740
1996-06-25	4.67	4.67	4.55	4.56	740364
1996-06-26	4.60	4.60	4.50	4.52	719964
1996-06-27	4.50	4.54	4.50	4.51	488376
1996-06-28	4.51	4.52	4.40	4.46	3541020
1996-07-01	4.46	4.48	4.40	4.48	818352
1996-07-02	4.48	4.54	4.43	4.48	901152
1996-07-03	4.54	4.54	4.48	4.48	1601916
1996-07-05	4.42	4.46	4.42	4.42	261588
1996-07-08	4.46	4.46	4.40	4.40	617964
1996-07-09	4.46	4.46	4.38	4.44	615564
1996-07-10	4.44	4.44	4.38	4.38	211188
1996-07-11	4.44	4.44	4.31	4.31	1100340
1996-07-12	4.31	4.35	4.31	4.35	1063140
1996-07-15	4.31	4.35	4.31	4.35	555564
1996-07-16	4.31	4.35	4.31	4.35	1747104
1996-07-17	4.33	4.38	4.27	4.31	2332680
1996-07-18	4.31	4.31	4.27	4.31	2687856
1996-07-19	4.29	4.31	4.25	4.25	1079940
1996-07-22	4.25	4.29	4.25	4.29	220788
1996-07-23	4.25	4.29	4.21	4.24	1415928
1996-07-24	4.17	4.21	4.15	4.19	1210740
1996-07-25	4.15	4.21	4.10	4.21	5609712
1996-07-26	4.21	4.25	4.17	4.25	448776
1996-07-29	4.19	4.27	4.19	4.21	1780704
1996-07-30	4.29	4.29	4.21	4.27	887952
1996-07-31	4.27	4.27	4.21	4.25	484776
1996-08-01	4.27	4.27	4.23	4.27	239988
1996-08-02	4.27	4.27	4.23	4.23	585564
1996-08-05	4.29	4.29	4.23	4.23	538764
1996-08-06	4.29	4.29	4.23	4.29	863952
1996-08-07	4.29	4.29	4.25	4.29	436776
1996-08-08	4.29	4.31	4.23	4.23	1442328
1996-08-09	4.19	4.23	4.15	4.17	934752
1996-08-12	4.17	4.21	4.15	4.21	388776
1996-08-13	4.17	4.23	4.17	4.21	901152
1996-08-14	4.23	4.29	4.19	4.29	868752
1996-08-15	4.26	4.40	4.23	4.33	1364328
1996-08-16	4.33	4.58	4.33	4.54	2350680
1996-08-19	4.56	4.56	4.50	4.54	481176
1996-08-20	4.54	4.54	4.46	4.46	591564
1996-08-21	4.47	4.48	4.44	4.48	237588
1996-08-22	4.44	4.48	4.44	4.48	184788
1996-08-23	4.44	4.48	4.44	4.44	212388
1996-08-26	4.48	4.50	4.44	4.44	341976
1996-08-27	4.50	4.56	4.44	4.56	766752
1996-08-28	4.56	4.60	4.50	4.60	458376
1996-08-29	4.56	4.63	4.54	4.56	725964
1996-08-30	4.56	4.60	4.52	4.52	632364
1996-09-03	4.56	4.58	4.52	4.58	103188
1996-09-04	4.55	4.58	4.50	4.50	151188
1996-09-05	4.54	4.54	4.50	4.50	362376
1996-09-06	4.54	4.60	4.52	4.60	550764
1996-09-09	4.63	4.65	4.56	4.65	443976
1996-09-10	4.60	4.67	4.58	4.58	227988
1996-09-11	4.60	4.60	4.56	4.60	311976
1996-09-12	4.60	4.60	4.56	4.56	494376
1996-09-13	4.60	4.63	4.56	4.63	465576
1996-09-16	4.56	4.65	4.56	4.65	449976
1996-09-17	4.60	4.65	4.60	4.65	295176
1996-09-18	4.65	4.67	4.60	4.60	172788
1996-09-19	4.64	4.67	4.60	4.65	1173540
1996-09-20	4.67	4.67	4.60	4.67	928752
1996-09-23	4.67	4.67	4.56	4.60	1114740
1996-09-24	4.65	4.65	4.56	4.58	1282728
1996-09-25	4.59	4.60	4.56	4.60	753564
1996-09-26	4.60	4.66	4.58	4.65	2212680
1996-09-27	4.66	4.67	4.61	4.67	770352
1996-09-30	4.67	4.69	4.64	4.67	1132740
1996-10-01	4.67	4.67	4.64	4.64	295176
1996-10-02	4.64	4.67	4.64	4.67	153588
1996-10-03	4.64	4.67	4.58	4.61	544764
1996-10-04	4.63	4.67	4.61	4.67	945552
1996-10-07	4.67	4.67	4.63	4.63	267588
1996-10-08	4.67	4.67	4.63	4.63	663564
1996-10-09	4.67	4.67	4.60	4.63	538764
1996-10-10	4.63	4.71	4.63	4.65	428376
1996-10-11	4.65	4.77	4.65	4.77	595164
1996-10-14	4.77	4.83	4.75	4.79	686364
1996-10-15	4.77	4.79	4.75	4.75	392376
1996-10-16	4.77	4.79	4.71	4.71	345576
1996-10-17	4.77	4.79	4.71	4.75	597564
1996-10-18	4.75	4.88	4.75	4.88	1305528
1996-10-21	4.88	4.90	4.81	4.85	557964
1996-10-22	4.85	4.90	4.83	4.83	971952
1996-10-23	4.83	4.88	4.83	4.88	393576
1996-10-24	4.83	4.88	4.81	4.82	406776
1996-10-25	4.88	4.90	4.81	4.85	1067940
1996-10-28	4.90	4.90	4.83	4.83	268788
1996-10-29	4.83	4.90	4.83	4.85	508776
1996-10-30	4.88	4.90	4.85	4.85	238788
1996-10-31	4.85	4.94	4.85	4.85	1054740
1996-11-01	4.88	4.90	4.85	4.90	239988
1996-11-04	4.85	4.90	4.85	4.88	359976
1996-11-05	4.85	4.88	4.81	4.85	551964
1996-11-06	4.88	4.93	4.83	4.93	823152
1996-11-07	4.88	4.96	4.88	4.96	325176
1996-11-08	4.91	4.94	4.90	4.90	291576
1996-11-11	4.94	5.04	4.90	5.04	500376
1996-11-12	5.04	5.04	4.98	4.98	441576
1996-11-13	5.04	5.06	4.96	5.06	604764
1996-11-14	5.04	5.13	5.04	5.13	626364
1996-11-15	5.08	5.25	5.08	5.13	1425528
1996-11-18	5.13	5.29	5.13	5.21	1391928
1996-11-19	5.15	5.23	5.10	5.23	1195140
1996-11-20	5.23	5.25	5.15	5.18	1133940
1996-11-21	5.18	5.18	5.13	5.14	224388
1996-11-22	5.17	5.19	5.14	5.19	399576
1996-11-25	5.15	5.19	5.15	5.15	287976
1996-11-26	5.15	5.19	5.10	5.17	637164
1996-11-27	5.17	5.17	5.08	5.13	928752
1996-11-29	5.13	5.13	5.06	5.06	187188
1996-12-02	5.13	5.13	5.04	5.10	652764
1996-12-03	5.13	5.13	5.04	5.08	644364
1996-12-04	5.06	5.08	5.02	5.02	472776
1996-12-05	5.00	5.04	4.94	4.98	314376
1996-12-06	4.85	4.94	4.85	4.94	357576
1996-12-09	4.90	4.96	4.90	4.96	843552
1996-12-10	4.98	4.98	4.92	4.92	470376
1996-12-11	4.88	4.94	4.88	4.90	416376
1996-12-12	4.94	5.03	4.90	4.99	1963092
1996-12-13	4.98	5.11	4.98	5.09	507576
1996-12-16	5.08	5.11	5.08	5.08	296376
1996-12-17	5.04	5.18	5.04	5.18	1100340
1996-12-18	5.18	5.19	5.04	5.10	793152
1996-12-19	5.10	5.10	5.02	5.02	646764
1996-12-20	5.10	5.10	4.98	4.98	1511916
1996-12-23	4.98	5.00	4.92	4.92	1732704
1996-12-24	4.90	4.96	4.90	4.95	721164
1996-12-26	4.96	4.96	4.92	4.96	266388
1996-12-27	4.96	5.00	4.92	4.96	934752
1996-12-30	4.97	5.00	4.94	4.94	932352
1996-12-31	5.00	5.00	4.90	4.90	1006740
1997-01-02	4.90	4.94	4.79	4.79	818352
1997-01-03	4.85	4.88	4.79	4.88	891552
1997-01-06	4.81	4.92	4.81	4.92	1024740
1997-01-07	4.92	4.94	4.88	4.94	645564
1997-01-08	4.90	4.94	4.90	4.90	885552
1997-01-09	4.94	4.94	4.88	4.88	225588
1997-01-10	4.81	4.88	4.81	4.88	241188
1997-01-13	4.82	4.88	4.81	4.85	837552
1997-01-14	4.83	4.94	4.83	4.90	1324728
1997-01-15	4.94	4.94	4.90	4.90	692364
1997-01-16	4.90	5.00	4.90	5.00	1232340
1997-01-17	4.96	5.00	4.94	4.94	351576
1997-01-20	4.94	5.00	4.94	4.98	346776
1997-01-21	4.94	5.00	4.92	4.96	400776
1997-01-22	4.92	4.94	4.81	4.85	1659516
1997-01-23	4.85	4.85	4.73	4.73	4252584
1997-01-24	4.71	4.79	4.69	4.73	1013940
1997-01-27	4.75	4.85	4.75	4.75	818352
1997-01-28	4.77	4.85	4.76	4.83	1468728
1997-01-29	4.83	4.83	4.77	4.77	773952
1997-01-30	4.77	4.83	4.77	4.83	161988
1997-01-31	4.85	4.88	4.75	4.75	2948244
1997-02-03	4.81	4.81	4.75	4.81	609564
1997-02-04	4.78	4.81	4.71	4.71	731964
1997-02-05	4.77	4.77	4.69	4.69	753564
1997-02-06	4.69	4.77	4.65	4.71	629964
1997-02-07	4.65	4.71	4.65	4.65	1209540
1997-02-10	4.71	4.71	4.60	4.60	1293528
1997-02-11	4.60	4.69	4.53	4.53	601164
1997-02-12	4.52	4.58	4.44	4.50	2619468
1997-02-13	4.50	4.56	4.45	4.52	4024596
1997-02-14	4.56	4.79	4.54	4.75	3584220
1997-02-18	4.73	4.90	4.73	4.83	1136340
1997-02-19	4.90	4.90	4.83	4.88	1103940
1997-02-20	4.83	4.90	4.79	4.79	1283928
1997-02-21	4.85	4.85	4.63	4.63	815952
1997-02-24	4.68	4.68	4.56	4.59	1156740
1997-02-25	4.56	4.63	4.50	4.50	1521516
1997-02-26	4.56	4.56	4.44	4.50	1466328
1997-02-27	4.50	4.50	4.42	4.46	925152
1997-02-28	4.44	4.50	4.44	4.50	569964
1997-03-03	4.44	4.46	4.42	4.42	842352
1997-03-04	4.42	4.46	4.40	4.41	3225432
1997-03-05	4.44	4.44	4.40	4.44	1558716
1997-03-06	4.40	4.46	4.40	4.40	2176692
1997-03-07	4.46	4.46	4.40	4.46	1556316
1997-03-10	4.46	4.65	4.40	4.65	1179540
1997-03-11	4.67	4.75	4.46	4.49	1443528
1997-03-12	4.52	4.52	4.42	4.42	826752
1997-03-13	4.42	4.46	4.35	4.42	1129140
1997-03-14	4.42	4.56	4.35	4.56	1091940
1997-03-17	4.56	4.56	4.48	4.48	436776
1997-03-18	4.52	4.52	4.44	4.47	395976
1997-03-19	4.44	4.52	4.44	4.51	2083092
1997-03-20	4.52	4.52	4.46	4.52	1843104
1997-03-21	4.48	4.54	4.35	4.35	2488668
1997-03-24	4.42	4.42	4.25	4.33	2613468
1997-03-25	4.42	4.50	4.36	4.46	1474728
1997-03-26	4.40	4.52	4.40	4.45	1907904
1997-03-27	4.44	4.52	4.40	4.42	1351128
1997-03-31	4.42	4.51	4.40	4.40	1499916
1997-04-01	4.42	4.44	4.38	4.40	1313928
1997-04-02	4.46	4.48	4.40	4.40	2759856
1997-04-03	4.40	4.46	4.35	4.40	3340632
1997-04-04	4.38	4.40	4.35	4.38	1712316
1997-04-07	4.35	4.56	4.35	4.52	2523468
1997-04-08	4.48	4.60	4.48	4.60	975552
1997-04-09	4.60	4.65	4.54	4.63	2847456
1997-04-10	4.63	4.75	4.58	4.72	1803504
1997-04-11	4.67	4.73	4.60	4.63	2594268
1997-04-14	4.60	4.69	4.52	4.56	1411128
1997-04-15	4.52	4.59	4.52	4.58	1239540
1997-04-16	4.58	4.58	4.50	4.51	620364
1997-04-17	4.48	4.57	4.46	4.53	4329384
1997-04-18	4.56	4.58	4.52	4.56	1755504
1997-04-21	4.58	4.66	4.52	4.52	2007492
1997-04-22	4.57	4.57	4.50	4.54	1643916
1997-04-23	4.56	4.58	4.50	4.52	800352
1997-04-24	4.58	4.58	4.45	4.45	1594716
1997-04-25	4.50	4.50	4.38	4.38	908352
1997-04-28	4.39	4.39	4.28	4.38	1240728
1997-04-29	4.44	4.63	4.40	4.63	1082340
1997-04-30	4.54	4.69	4.54	4.56	1159140
1997-05-01	4.57	4.63	4.50	4.57	811152
1997-05-02	4.50	4.69	4.50	4.69	964752
1997-05-05	4.69	4.94	4.63	4.94	1229940
1997-05-06	4.86	5.03	4.86	4.98	3334632
1997-05-07	4.92	4.98	4.85	4.90	1203540
1997-05-08	4.94	4.98	4.88	4.95	467976
1997-05-09	5.00	5.04	4.92	5.04	4060596
1997-05-12	5.06	5.06	5.00	5.01	368376
1997-05-13	5.00	5.04	4.98	5.04	417576
1997-05-14	5.00	5.10	5.00	5.08	661164
1997-05-15	5.08	5.14	5.05	5.14	788352
1997-05-16	5.15	5.16	5.06	5.09	2020692
1997-05-19	5.09	5.19	5.06	5.15	983952
1997-05-20	5.13	5.25	5.13	5.24	1946304
1997-05-21	5.17	5.24	5.17	5.21	695964
1997-05-22	5.21	5.31	5.17	5.28	1101540
1997-05-23	5.30	5.33	5.24	5.33	700764
1997-05-27	5.35	5.35	5.25	5.34	1256328
1997-05-28	5.36	5.36	5.19	5.24	760752
1997-05-29	5.19	5.25	5.15	5.15	850752
1997-05-30	5.13	5.21	5.08	5.17	998352
1997-06-02	5.23	5.23	5.17	5.22	806352
1997-06-03	5.22	5.27	5.17	5.24	1065540
1997-06-04	5.24	5.27	5.21	5.21	880752
1997-06-05	5.25	5.25	5.18	5.21	419976
1997-06-06	5.19	5.25	5.13	5.25	865152
1997-06-09	5.24	5.27	5.19	5.21	693564
1997-06-10	5.24	5.27	5.21	5.22	1676316
1997-06-11	5.24	5.31	5.22	5.30	344376
1997-06-12	5.32	5.42	5.29	5.42	626364
1997-06-13	5.45	5.47	5.36	5.38	803952
1997-06-16	5.38	5.47	5.32	5.47	609564
1997-06-17	5.48	5.56	5.43	5.56	692364
1997-06-18	5.56	5.58	5.51	5.55	670764
1997-06-19	5.54	5.63	5.52	5.63	611964
1997-06-20	5.66	5.67	5.63	5.66	1625916
1997-06-23	5.63	5.67	5.60	5.63	3015444
1997-06-24	5.60	5.75	5.60	5.75	1406328
1997-06-25	5.74	5.82	5.73	5.75	13146540
1997-06-26	5.75	5.88	5.75	5.80	1777104
1997-06-27	5.85	5.85	5.77	5.80	728364
1997-06-30	5.77	5.79	5.73	5.73	308376
1997-07-01	5.75	5.79	5.63	5.63	863952
1997-07-02	5.69	5.71	5.49	5.68	1581516
1997-07-03	5.72	5.73	5.68	5.70	316776
1997-07-07	5.74	5.75	5.69	5.69	1449528
1997-07-08	5.76	5.76	5.68	5.71	550764
1997-07-09	5.72	5.72	5.66	5.67	1087140
1997-07-10	5.71	5.72	5.67	5.69	1141140
1997-07-11	5.69	5.79	5.69	5.77	1070340
1997-07-14	5.79	5.79	5.71	5.74	958752
1997-07-15	5.69	5.75	5.69	5.70	1148340
1997-07-16	5.69	5.71	5.67	5.69	1414728
1997-07-17	5.64	5.80	5.64	5.74	1705116
1997-07-18	5.73	5.82	5.73	5.81	1012740
1997-07-21	5.76	5.82	5.76	5.80	670764
1997-07-22	5.78	5.83	5.71	5.81	801552
1997-07-23	5.75	5.91	5.75	5.88	928752
1997-07-24	5.83	5.88	5.83	5.85	944352
1997-07-25	5.86	5.86	5.81	5.81	604764
1997-07-28	5.88	5.90	5.83	5.89	1480716
1997-07-29	5.89	5.89	5.81	5.85	703164
1997-07-30	5.85	5.88	5.80	5.85	1160340
1997-07-31	5.89	5.89	5.44	5.46	4618560
1997-08-01	5.59	5.59	5.48	5.53	1972692
1997-08-04	5.50	5.78	5.50	5.78	1252728
1997-08-05	5.71	5.77	5.71	5.73	241188
1997-08-06	5.77	5.81	5.71	5.80	304776
1997-08-07	5.81	5.85	5.63	5.63	1012740
1997-08-08	5.58	5.60	5.46	5.49	815952
1997-08-11	5.52	5.56	5.48	5.55	608364
1997-08-12	5.55	5.86	5.55	5.75	4205784
1997-08-13	5.81	5.81	5.70	5.77	237588
1997-08-14	5.77	5.84	5.75	5.84	635964
1997-08-15	5.83	5.84	5.77	5.77	1538316
1997-08-18	5.77	5.84	5.71	5.74	411576
1997-08-19	5.75	5.77	5.73	5.76	307176
1997-08-20	5.76	5.79	5.70	5.79	1378728
1997-08-21	5.82	5.85	5.76	5.79	1003140
1997-08-22	5.81	5.83	5.75	5.83	729564
1997-08-25	5.83	5.83	5.77	5.82	706764
1997-08-26	5.83	5.83	5.76	5.83	622764
1997-08-27	5.81	5.83	5.79	5.83	613164
1997-08-28	5.83	5.83	5.79	5.80	304776
1997-08-29	5.84	5.84	5.79	5.81	333576
1997-09-02	5.78	6.06	5.78	6.06	1411128
1997-09-03	6.06	6.16	5.96	5.96	2450268
1997-09-04	5.98	5.98	5.88	5.91	692364
1997-09-05	5.91	5.96	5.84	5.88	539964
1997-09-08	5.90	5.90	5.82	5.88	727164
1997-09-09	5.88	5.89	5.81	5.89	332376
1997-09-10	5.91	5.91	5.83	5.83	269988
1997-09-11	5.86	5.88	5.81	5.88	485976
1997-09-12	5.82	5.94	5.82	5.94	1585116
1997-09-15	5.95	6.02	5.89	5.93	2773056
1997-09-16	5.98	6.04	5.91	6.04	2239080
1997-09-17	6.00	6.17	5.98	6.01	776352
1997-09-18	6.01	6.18	6.01	6.17	1084740
1997-09-19	6.14	6.19	6.13	6.19	2395080
1997-09-22	6.14	6.25	6.14	6.20	976752
1997-09-23	6.16	6.27	6.16	6.23	859152
1997-09-24	6.16	6.22	6.08	6.08	1101540
1997-09-25	6.08	6.17	6.08	6.13	1325928
1997-09-26	6.17	6.17	6.08	6.09	1031940
1997-09-29	6.09	6.13	6.06	6.13	1282728
1997-09-30	6.13	6.15	6.05	6.15	502776
1997-10-01	6.17	6.17	6.05	6.08	1041540
1997-10-02	6.13	6.14	6.05	6.14	1247928
1997-10-03	6.14	6.19	6.10	6.19	1078740
1997-10-06	6.19	6.31	6.10	6.23	770352
1997-10-07	6.19	6.27	6.19	6.25	334776
1997-10-08	6.27	6.27	6.13	6.16	647964
1997-10-09	6.14	6.20	6.14	6.20	813552
1997-10-10	6.20	6.25	6.17	6.17	859152
1997-10-13	6.16	6.23	6.16	6.23	578364
1997-10-14	6.23	6.34	6.16	6.33	1035540
1997-10-15	6.38	6.55	6.33	6.49	2912256
1997-10-16	6.54	6.54	6.31	6.35	861552
1997-10-17	6.32	6.35	6.32	6.33	331176
1997-10-20	6.32	6.40	6.32	6.33	250788
1997-10-21	6.40	6.40	6.32	6.40	1065540
1997-10-22	6.33	6.58	6.33	6.48	1964292
1997-10-23	6.44	6.54	6.35	6.46	1065540
1997-10-24	6.56	6.56	6.29	6.29	494376
1997-10-27	6.42	6.44	6.04	6.08	874752
1997-10-28	6.00	6.21	6.00	6.08	1687116
1997-10-29	6.08	6.21	6.04	6.04	753564
1997-10-30	6.00	6.17	5.88	5.94	986352
1997-10-31	6.08	6.10	5.96	6.02	698364
1997-11-03	6.08	6.11	5.96	6.11	1683516
1997-11-04	6.13	6.38	6.08	6.29	789552
1997-11-05	6.39	6.39	6.27	6.39	376776
1997-11-06	6.38	6.41	6.24	6.24	896352
1997-11-07	6.25	6.35	6.10	6.15	621564
1997-11-10	6.20	6.33	6.20	6.21	385176
1997-11-11	6.20	6.33	6.19	6.33	218388
1997-11-12	6.31	6.33	6.17	6.17	471576
1997-11-13	6.23	6.51	6.23	6.51	950352
1997-11-14	6.53	6.56	6.40	6.56	568764
1997-11-17	6.56	6.56	6.42	6.54	841152
1997-11-18	6.56	6.58	6.42	6.42	400776
1997-11-19	6.46	6.46	6.33	6.34	308382
1997-11-20	6.42	6.50	6.29	6.50	1007946
1997-11-21	6.67	6.73	6.42	6.42	710364
1997-11-24	6.50	6.50	6.31	6.33	461976
1997-11-25	6.40	6.54	6.25	6.54	441576
1997-11-26	6.58	6.58	6.38	6.50	378576
1997-11-28	6.50	6.52	6.40	6.48	217788
1997-12-01	6.44	6.58	6.40	6.54	1032546
1997-12-02	6.52	6.52	6.42	6.44	483576
1997-12-03	6.54	6.55	6.42	6.52	577770
1997-12-04	6.46	6.65	6.46	6.52	428376
1997-12-05	6.52	6.71	6.50	6.71	427176
1997-12-08	6.75	7.00	6.68	7.00	625164
1997-12-09	7.00	7.08	6.83	6.90	1228140
1997-12-10	6.79	6.79	6.33	6.38	1197540
1997-12-11	6.38	6.67	6.25	6.53	750564
1997-12-12	6.63	6.63	6.46	6.60	490776
1997-12-15	6.63	6.63	6.46	6.48	1135740
1997-12-16	6.60	6.60	6.42	6.59	714564
1997-12-17	6.60	6.60	6.46	6.58	395976
1997-12-18	6.58	6.60	6.42	6.50	452976
1997-12-19	6.27	6.42	6.27	6.35	649764
1997-12-22	6.36	6.46	6.13	6.13	845952
1997-12-23	6.29	6.29	6.06	6.06	1450128
1997-12-24	6.27	6.27	6.13	6.13	304182
1997-12-26	6.13	6.42	6.13	6.33	686364
1997-12-29	6.46	6.69	6.33	6.67	1153740
1997-12-30	6.65	6.69	6.50	6.69	1198740
1997-12-31	6.58	6.73	6.50	6.50	1216140
1998-01-02	6.50	6.83	6.50	6.67	1127940
1998-01-05	6.75	7.08	6.67	7.05	1196940
1998-01-06	7.08	7.08	6.81	6.81	542370
1998-01-07	6.88	7.04	6.81	6.92	1930704
1998-01-08	6.92	7.31	6.92	7.28	3226638
1998-01-09	7.21	7.42	7.10	7.10	1210140
1998-01-12	7.04	7.04	6.75	6.90	1525722
1998-01-13	6.96	7.00	6.83	6.93	950952
1998-01-14	7.00	7.00	6.54	6.83	1456728
1998-01-15	6.90	6.92	6.67	6.71	608364
1998-01-16	6.73	6.96	6.71	6.96	2573268
1998-01-20	7.00	7.35	6.81	7.17	1281534
1998-01-21	7.08	7.17	6.92	7.08	1118340
1998-01-22	7.04	7.33	6.92	7.13	1138140
1998-01-23	7.17	7.17	6.92	7.08	646764
1998-01-26	6.92	7.08	6.92	7.01	821958
1998-01-27	7.02	7.10	6.92	7.08	720564
1998-01-28	7.10	7.21	6.83	7.21	839958
1998-01-29	7.21	7.25	7.02	7.13	2623668
1998-01-30	7.27	7.29	6.96	6.96	542970
1998-02-02	7.10	7.21	6.96	7.18	967752
1998-02-03	7.21	7.21	7.00	7.02	451776
1998-02-04	7.00	7.08	6.83	7.00	604164
1998-02-05	6.98	6.98	6.67	6.67	787758
1998-02-06	6.79	7.02	6.65	7.02	610164
1998-02-09	6.83	7.17	6.83	6.88	521370
1998-02-10	7.15	7.25	6.88	7.19	2006298
1998-02-11	7.21	7.33	7.08	7.25	1147140
1998-02-12	6.98	7.27	6.98	7.27	1208940
1998-02-13	7.33	7.33	7.23	7.29	776958
1998-02-17	7.17	7.42	7.17	7.38	861552
1998-02-18	7.42	7.50	7.31	7.50	481176
1998-02-19	7.42	7.63	7.38	7.57	1646316
1998-02-20	7.63	7.67	7.46	7.67	1342128
1998-02-23	7.67	7.67	7.48	7.58	1040946
1998-02-24	7.63	7.63	7.33	7.33	1015146
1998-02-25	7.50	7.50	7.17	7.33	905952
1998-02-26	7.42	7.50	7.19	7.40	488376
1998-02-27	7.32	7.44	7.08	7.08	659964
1998-03-02	7.33	7.44	7.13	7.21	723564
1998-03-03	7.19	7.50	7.19	7.50	727764
1998-03-04	7.50	7.65	7.25	7.60	494376
1998-03-05	7.54	8.01	7.33	7.75	1517322
1998-03-06	7.92	8.17	7.81	8.17	1018746
1998-03-09	8.15	8.21	7.86	7.86	2020098
1998-03-10	7.83	8.08	7.81	8.02	2509674
1998-03-11	8.13	8.31	7.92	8.25	1131540
1998-03-12	8.33	8.46	8.23	8.40	1782510
1998-03-13	8.33	8.46	8.27	8.40	986352
1998-03-16	8.44	8.58	8.25	8.54	748764
1998-03-17	8.58	8.69	8.17	8.17	1351728
1998-03-18	8.21	8.56	8.00	8.52	1256334
1998-03-19	8.38	8.63	8.38	8.60	818358
1998-03-20	8.78	8.79	8.54	8.59	1037946
1998-03-23	8.49	8.67	8.42	8.58	574170
1998-03-24	8.50	8.63	8.42	8.60	847152
1998-03-25	8.46	8.81	8.46	8.77	594570
1998-03-26	8.79	8.79	8.54	8.67	845352
1998-03-27	8.75	8.75	8.33	8.38	931152
1998-03-30	8.49	8.50	8.33	8.40	423576
1998-03-31	8.33	8.70	8.33	8.63	881352
1998-04-01	8.65	8.65	8.42	8.46	742764
1998-04-02	8.63	8.63	8.25	8.27	901752
1998-04-03	8.38	8.56	8.21	8.33	1012146
1998-04-06	8.35	8.46	8.13	8.17	280182
1998-04-07	8.08	8.48	8.08	8.11	748164
1998-04-08	8.29	8.29	7.92	8.04	512976
1998-04-09	8.13	8.27	7.96	8.27	647364
1998-04-13	8.27	8.42	8.13	8.15	525570
1998-04-14	8.33	8.33	7.96	8.10	784158
1998-04-15	8.00	8.17	7.96	8.00	493776
1998-04-16	7.94	8.00	7.77	7.81	1049346
1998-04-17	7.81	8.17	7.79	8.17	710364
1998-04-20	8.21	8.34	8.04	8.34	366576
1998-04-21	8.33	8.33	8.08	8.25	829758
1998-04-22	8.27	8.27	8.16	8.19	787158
1998-04-23	8.19	8.31	8.19	8.25	799158
1998-04-24	8.21	8.31	8.15	8.15	1108140
1998-04-27	8.15	8.21	8.00	8.02	853752
1998-04-28	8.25	8.25	7.77	7.85	1527522
1998-04-29	7.94	7.94	7.85	7.91	838758
1998-04-30	8.00	8.06	7.83	7.94	1433328
1998-05-01	8.00	8.00	7.79	7.79	505176
1998-05-04	7.77	7.96	7.71	7.75	941952
1998-05-05	7.71	7.81	7.56	7.75	427176
1998-05-06	7.79	7.83	7.21	7.60	5505324
1998-05-07	7.67	7.67	7.54	7.58	4393578
1998-05-08	7.67	7.94	7.58	7.85	1621716
1998-05-11	7.92	7.96	7.58	7.65	2182692
1998-05-12	7.69	7.88	7.63	7.83	745164
1998-05-13	7.81	7.85	7.67	7.83	892152
1998-05-14	7.88	7.94	7.75	7.92	586170
1998-05-15	7.96	8.15	7.92	8.04	838758
1998-05-18	7.92	8.19	7.92	8.08	976152
1998-05-19	8.25	8.38	8.08	8.38	1418928
1998-05-20	8.42	8.42	8.25	8.27	1484922
1998-05-21	8.38	8.38	8.22	8.26	952152
1998-05-22	8.21	8.29	8.00	8.00	1319934
1998-05-26	8.00	8.14	7.95	8.01	1083540
1998-05-27	7.71	7.96	7.69	7.73	1789110
1998-05-28	7.79	7.83	7.68	7.71	964752
1998-05-29	7.68	7.73	7.60	7.61	1110540
1998-06-01	7.60	7.69	7.58	7.65	895152
1998-06-02	7.58	7.77	7.56	7.77	915552
1998-06-03	7.77	7.90	7.71	7.77	613764
1998-06-04	7.79	8.04	7.77	8.00	922752
1998-06-05	8.08	8.25	7.94	8.24	862752
1998-06-08	8.13	8.46	8.13	8.17	2154492
1998-06-09	8.17	8.38	8.17	8.34	803958
1998-06-10	8.33	8.38	8.18	8.22	1423128
1998-06-11	8.31	8.33	7.83	8.03	1481322
1998-06-12	8.03	8.03	7.83	7.96	695364
1998-06-15	7.83	7.96	7.79	7.85	1171740
1998-06-16	7.92	8.17	7.79	8.17	561570
1998-06-17	8.10	8.38	8.10	8.32	1195140
1998-06-18	8.35	8.35	8.16	8.27	405576
1998-06-19	8.50	8.52	8.17	8.17	1224540
1998-06-22	8.29	8.37	8.13	8.37	272388
1998-06-23	8.25	8.59	8.25	8.58	658764
1998-06-24	8.44	8.59	8.17	8.42	809358
1998-06-25	8.42	8.54	8.33	8.52	718164
1998-06-26	8.56	8.59	8.46	8.58	497376
1998-06-29	8.67	8.67	8.44	8.52	697164
1998-06-30	8.52	8.54	8.40	8.50	480576
1998-07-01	8.52	8.73	8.42	8.54	953952
1998-07-02	8.58	8.58	8.34	8.34	379776
1998-07-06	8.54	8.94	8.29	8.92	1618716
1998-07-07	8.79	8.96	8.42	8.56	804558
1998-07-08	8.63	8.67	8.48	8.60	935352
1998-07-09	8.67	9.15	8.58	9.04	2204286
1998-07-10	9.04	9.08	8.77	8.77	1052946
1998-07-13	8.96	8.96	8.63	8.66	770358
1998-07-14	8.46	8.54	8.17	8.38	1327728
1998-07-15	8.35	8.65	8.33	8.65	1360728
1998-07-16	8.60	8.81	8.54	8.79	886752
1998-07-17	8.81	8.94	8.60	8.93	1459128
1998-07-20	8.81	8.98	8.81	8.83	1139940
1998-07-21	8.83	8.98	8.52	8.58	865152
1998-07-22	8.50	8.75	8.42	8.43	401376
1998-07-23	8.51	8.51	8.25	8.25	811158
1998-07-24	8.29	8.48	8.25	8.48	331782
1998-07-27	8.29	8.67	8.29	8.67	541170
1998-07-28	8.46	8.74	8.40	8.40	898752
1998-07-29	8.48	8.50	8.38	8.44	909552
1998-07-30	8.44	8.77	8.44	8.75	557370
1998-07-31	8.54	8.75	8.44	8.47	790158
1998-08-03	8.67	8.79	8.50	8.70	1471128
1998-08-04	8.67	8.75	8.29	8.29	722964
1998-08-05	8.33	8.33	7.67	7.67	950352
1998-08-06	7.83	8.33	7.58	8.33	1471728
1998-08-07	8.33	8.54	8.27	8.42	1453728
1998-08-10	8.29	8.46	8.03	8.25	584370
1998-08-11	8.00	8.15	7.96	7.97	659364
1998-08-12	8.19	8.71	7.96	8.59	1333728
1998-08-13	8.57	8.59	8.25	8.33	1257534
1998-08-14	8.33	8.67	8.29	8.54	1009146
1998-08-17	8.46	8.69	8.34	8.38	2192292
1998-08-18	8.33	8.44	8.21	8.42	2024898
1998-08-19	8.44	8.44	8.29	8.35	2859456
1998-08-20	8.44	8.47	8.00	8.13	1155540
1998-08-21	8.08	8.08	7.79	7.82	1985898
1998-08-24	8.00	8.29	7.89	8.24	1205940
1998-08-25	8.19	8.38	8.09	8.38	626964
1998-08-26	8.06	8.38	8.06	8.17	656364
1998-08-27	7.85	8.11	7.46	8.02	2362080
1998-08-28	8.02	8.08	7.78	7.95	1630716
1998-08-31	8.04	8.08	6.65	6.79	2170092
1998-09-01	7.17	8.17	7.08	8.17	4259184
1998-09-02	8.13	8.17	7.99	8.08	1132740
1998-09-03	7.81	8.04	7.74	7.83	2113692
1998-09-04	7.81	8.04	7.81	8.04	677364
1998-09-08	8.06	8.46	7.94	8.46	3656214
1998-09-09	8.42	8.48	8.38	8.40	1570716
1998-09-10	8.38	8.46	8.00	8.23	2323080
1998-09-11	8.06	8.48	8.06	8.43	2051892
1998-09-14	8.42	8.65	8.41	8.52	907752
1998-09-15	8.40	8.54	8.31	8.46	1587516
1998-09-16	8.56	8.63	8.38	8.48	1090740
1998-09-17	8.31	8.38	8.13	8.19	1533522
1998-09-18	8.23	8.42	8.21	8.34	1436328
1998-09-21	8.25	8.35	8.17	8.34	730164
1998-09-22	8.29	8.50	8.25	8.27	1508322
1998-09-23	8.33	8.40	8.18	8.27	3493020
1998-09-24	8.17	8.25	8.00	8.24	1396128
1998-09-25	8.17	8.38	8.06	8.35	1540722
1998-09-28	8.43	8.58	8.24	8.54	1079946
1998-09-29	8.31	8.54	8.19	8.31	2605068
1998-09-30	8.31	8.35	8.25	8.35	1239540
1998-10-01	8.35	8.35	7.84	7.94	1486722
1998-10-02	8.04	8.15	7.92	8.06	778758
1998-10-05	8.06	8.06	7.50	7.68	1608516
1998-10-06	7.78	7.98	7.69	7.85	2050692
1998-10-07	7.90	7.90	7.65	7.71	2404680
1998-10-08	7.56	7.65	7.17	7.33	3485220
1998-10-09	7.58	8.06	7.42	8.06	2912256
1998-10-12	8.17	8.23	8.06	8.21	2150292
1998-10-13	8.17	8.23	8.04	8.20	3073044
1998-10-14	8.04	8.20	8.00	8.20	1939704
1998-10-15	8.04	8.33	8.04	8.33	2915256
1998-10-16	8.38	8.50	8.31	8.42	1901304
1998-10-19	8.44	8.71	8.29	8.50	2576868
1998-10-20	8.63	8.71	8.46	8.51	3360432
1998-10-21	8.58	8.65	8.41	8.58	971352
1998-10-22	8.58	8.63	8.47	8.63	720564
1998-10-23	8.63	8.70	8.48	8.54	2022498
1998-10-26	8.58	8.71	8.42	8.67	3106644
1998-10-27	8.71	8.83	8.42	8.50	2119092
1998-10-28	8.44	8.58	8.37	8.51	610764
1998-10-29	8.54	8.54	8.44	8.54	569370
1998-10-30	8.58	9.00	8.58	8.92	1665516
1998-11-02	8.92	9.08	8.63	9.08	992352
1998-11-03	8.85	8.92	8.59	8.67	1375728
1998-11-04	8.82	9.00	8.65	9.00	820158
1998-11-05	8.88	9.56	8.80	9.43	1880904
1998-11-06	9.46	9.46	9.04	9.24	2687862
1998-11-09	9.08	9.25	9.08	9.23	862752
1998-11-10	9.23	9.42	9.15	9.26	601764
1998-11-11	9.19	9.26	9.17	9.17	784758
1998-11-12	9.21	9.21	9.08	9.21	620964
1998-11-13	9.23	9.31	9.10	9.13	558570
1998-11-16	9.22	9.25	9.10	9.25	992352
1998-11-17	9.15	9.31	9.15	9.31	1042146
1998-11-18	9.27	9.33	9.12	9.25	1127340
1998-11-19	9.23	9.31	9.15	9.31	574770
1998-11-20	9.24	9.31	9.00	9.15	961752
1998-11-23	9.16	9.19	9.00	9.09	1139940
1998-11-24	9.10	9.10	8.83	8.94	1311534
1998-11-25	9.02	9.14	8.96	9.14	596370
1998-11-27	9.14	9.21	9.04	9.21	768558
1998-11-30	9.22	9.29	9.16	9.17	1915104
1998-12-01	9.21	9.29	9.13	9.27	2209686
1998-12-02	9.21	9.25	8.83	8.99	976752
1998-12-03	8.92	9.05	8.88	8.93	1487922
1998-12-04	8.96	9.19	8.88	9.19	620364
1998-12-07	9.38	9.38	9.29	9.38	1073346
1998-12-08	9.37	9.54	9.35	9.50	2678868
1998-12-09	9.50	9.96	9.38	9.90	878352
1998-12-10	9.83	10.02	9.83	9.88	1634316
1998-12-11	9.88	9.92	9.67	9.88	1142340
1998-12-14	9.75	9.85	9.71	9.83	1132140
1998-12-15	9.88	10.00	9.79	9.99	1851504
1998-12-16	10.00	10.32	9.92	10.17	1454928
1998-12-17	10.21	10.60	10.17	10.33	2302680
1998-12-18	10.45	10.46	10.08	10.33	3340032
1998-12-21	10.33	10.42	10.17	10.35	2367480
1998-12-22	10.35	10.35	9.79	10.04	1452528
1998-12-23	9.83	10.33	9.83	10.27	2099292
1998-12-24	10.31	10.42	10.17	10.33	1688916
1998-12-28	10.33	10.65	10.33	10.65	2114892
1998-12-29	10.56	10.75	10.47	10.73	2269086
1998-12-30	10.58	11.02	10.56	10.92	1966098
1998-12-31	10.88	11.88	10.88	11.74	4222584
1999-01-04	11.54	11.54	11.08	11.53	3005844
1999-01-05	11.35	11.67	11.35	11.67	2117292
1999-01-06	11.58	11.73	11.50	11.73	2133492
1999-01-07	11.67	11.92	11.54	11.89	813558
1999-01-08	11.96	12.04	11.51	12.00	1564716
1999-01-11	11.50	11.81	11.08	11.19	3659214
1999-01-12	11.14	11.46	11.14	11.26	2725062
1999-01-13	11.00	11.33	10.92	11.33	1700316
1999-01-14	11.40	11.58	11.08	11.45	2838456
1999-01-15	11.38	11.81	11.25	11.78	1378128
1999-01-19	11.88	11.92	11.50	11.92	1360128
1999-01-20	11.92	12.15	11.75	12.08	1891704
1999-01-21	11.96	12.13	11.83	11.90	1969098
1999-01-22	11.83	12.29	11.83	12.17	1886304
1999-01-25	12.25	12.71	12.17	12.69	1859904
1999-01-26	12.50	12.85	12.19	12.67	1777710
1999-01-27	12.74	13.06	12.50	12.50	2337480
1999-01-28	12.58	12.88	12.48	12.84	1321728
1999-01-29	12.71	12.95	12.48	12.68	2997450
1999-02-01	12.65	13.04	12.38	12.92	3186438
1999-02-02	12.90	12.96	12.63	12.63	2425680
1999-02-03	12.72	12.96	12.55	12.92	1496322
1999-02-04	12.92	12.92	12.33	12.38	1880904
1999-02-05	12.46	12.59	12.04	12.32	1181340
1999-02-08	12.46	12.50	11.92	12.05	1876704
1999-02-09	12.13	13.00	11.84	12.00	3574620
1999-02-10	12.25	12.83	11.92	11.94	1745910
1999-02-11	11.92	12.80	11.75	12.80	1583916
1999-02-12	12.48	12.83	11.67	11.74	2039298
1999-02-16	12.25	12.33	11.96	12.25	3025644
1999-02-17	12.17	12.31	11.83	11.96	2281680
1999-02-18	12.08	12.17	11.75	11.83	1921104
1999-02-19	11.83	11.88	11.58	11.69	1970298
1999-02-22	11.79	12.23	11.29	12.21	2737662
1999-02-23	12.13	12.25	11.75	12.17	2452674
1999-02-24	12.08	12.17	11.63	11.67	2098092
1999-02-25	11.83	12.10	11.60	12.04	2188692
1999-02-26	12.13	12.21	11.54	11.79	1360728
1999-03-01	11.96	12.08	11.77	11.98	958152
1999-03-02	12.00	12.09	11.83	11.90	1999698
1999-03-03	11.98	11.98	11.78	11.85	1645116
1999-03-04	11.81	12.08	11.80	12.07	3116844
1999-03-05	12.13	12.20	11.55	11.75	2368680
1999-03-08	11.83	12.17	11.73	12.15	3221238
1999-03-09	12.17	12.17	11.83	11.92	2221086
1999-03-10	11.88	11.98	11.84	11.98	1847904
1999-03-11	12.00	12.13	11.79	11.92	1403328
1999-03-12	11.92	11.92	11.59	11.59	1153740
1999-03-15	11.71	11.90	11.59	11.89	2302080
1999-03-16	11.71	11.83	11.31	11.52	2830056
1999-03-17	11.52	11.52	11.25	11.45	2922450
1999-03-18	11.46	11.52	11.27	11.52	4493172
1999-03-19	11.50	11.73	11.25	11.38	4728960
1999-03-22	11.38	11.50	11.15	11.17	2116092
1999-03-23	11.21	11.21	10.67	10.69	2506074
1999-03-24	10.83	11.41	10.75	11.38	2204886
1999-03-25	11.38	12.00	11.29	11.90	2104092
1999-03-26	11.79	11.83	10.98	11.19	1838904
1999-03-29	11.27	11.46	11.17	11.44	2682462
1999-03-30	11.44	11.44	10.92	10.94	1964898
1999-03-31	11.08	11.17	10.77	10.90	4335984
1999-04-01	11.00	11.04	10.82	11.00	1489122
1999-04-05	11.00	11.03	10.93	10.99	1889304
1999-04-06	10.98	11.02	10.67	10.68	3006444
1999-04-07	10.67	10.83	10.10	10.45	7249434
1999-04-08	10.45	10.68	10.40	10.65	3501420
1999-04-09	10.67	10.69	10.54	10.67	3458226
1999-04-12	10.56	10.67	10.52	10.59	1186140
1999-04-13	10.67	10.67	10.31	10.34	2326680
1999-04-14	10.40	10.67	10.31	10.33	3727008
1999-04-15	10.33	10.58	10.00	10.50	3165438
1999-04-16	10.58	10.64	10.31	10.58	2852256
1999-04-19	10.58	10.74	10.40	10.65	5160336
1999-04-20	10.60	10.87	10.60	10.81	6687864
1999-04-21	10.83	10.96	10.60	10.96	3844608
1999-04-22	11.00	11.07	10.75	11.00	2825856
1999-04-23	11.00	11.35	10.83	11.29	2613468
1999-04-26	11.25	11.48	11.17	11.45	2293080
1999-04-27	11.46	11.50	10.78	11.19	2117892
1999-04-28	11.23	11.48	11.08	11.46	3679014
1999-04-29	11.40	11.63	11.33	11.56	2944050
1999-04-30	11.50	11.71	11.13	11.46	2010498
1999-05-03	11.49	11.63	11.33	11.60	1375728
1999-05-04	11.63	11.75	11.21	11.21	2844456
1999-05-05	11.27	11.71	11.00	11.69	2314080
1999-05-06	11.67	11.69	11.13	11.15	2038698
1999-05-07	11.33	11.50	10.56	11.42	1179540
1999-05-10	11.42	11.75	11.19	11.67	1774710
1999-05-11	11.54	11.69	11.35	11.68	1033146
1999-05-12	11.52	11.79	11.46	11.79	1499922
1999-05-13	11.73	11.92	11.33	11.35	2900256
1999-05-14	11.33	11.40	10.54	10.62	3065244
1999-05-17	10.67	10.67	10.42	10.60	2384880
1999-05-18	10.60	11.06	10.57	10.57	1657716
1999-05-19	10.77	11.00	10.59	11.00	1559322
1999-05-20	11.00	11.13	10.55	10.60	1093740
1999-05-21	10.81	10.81	10.44	10.44	1277934
1999-05-24	10.67	10.85	10.41	10.52	2085492
1999-05-25	10.52	11.00	10.46	10.51	1593516
1999-05-26	10.52	10.94	10.46	10.91	2025498
1999-05-27	10.67	11.08	10.38	11.07	2003298
1999-05-28	10.99	11.15	10.50	10.58	1931904
1999-06-01	10.75	10.92	10.40	10.42	1778310
1999-06-02	10.50	11.15	10.44	11.10	2528268
1999-06-03	11.00	11.13	10.58	10.66	1457928
1999-06-04	10.83	11.10	10.75	11.06	1051146
1999-06-07	11.07	11.10	10.79	10.98	1265934
1999-06-08	11.04	11.04	10.50	10.52	1618716
1999-06-09	10.58	10.58	10.40	10.46	2232486
1999-06-10	10.54	10.55	10.38	10.43	2020698
1999-06-11	10.46	10.56	10.07	10.07	1771110
1999-06-14	10.08	10.48	10.07	10.29	2499474
1999-06-15	10.33	10.35	9.94	10.00	4493772
1999-06-16	10.07	10.27	10.02	10.17	2606868
1999-06-17	10.23	10.44	10.19	10.40	2167092
1999-06-18	10.14	10.19	10.00	10.14	3790008
1999-06-21	10.13	10.29	10.08	10.27	1489722
1999-06-22	10.27	10.38	10.04	10.04	2380680
1999-06-23	10.13	10.23	9.92	10.21	2621268
1999-06-24	10.08	10.25	9.96	10.08	2839656
1999-06-25	10.00	10.19	10.00	10.05	1539522
1999-06-28	10.13	10.53	10.02	10.51	1504722
1999-06-29	10.51	10.88	10.29	10.85	4017996
1999-06-30	11.04	11.33	10.71	11.20	2844456
1999-07-01	11.13	11.17	10.98	11.10	4500372
1999-07-02	11.10	11.10	10.97	11.04	833358
1999-07-06	11.10	11.13	10.94	11.00	914352
1999-07-07	10.98	11.20	10.92	11.10	1230540
1999-07-08	10.98	11.15	10.83	11.15	1556322
1999-07-09	10.98	11.27	10.81	11.22	3180438
1999-07-12	11.21	11.32	11.00	11.22	1510722
1999-07-13	11.17	11.23	10.83	11.04	1225740
1999-07-14	10.99	11.08	10.51	10.57	2498874
1999-07-15	10.58	10.92	10.54	10.63	1948704
1999-07-16	10.83	10.84	10.54	10.57	2928450
1999-07-19	10.56	10.60	9.91	10.26	1949904
1999-07-20	10.20	10.88	10.17	10.41	2618868
1999-07-21	10.41	10.98	10.41	10.97	2961450
1999-07-22	10.94	11.07	10.67	10.91	2102892
1999-07-23	10.92	10.94	10.54	10.93	1610916
1999-07-26	10.84	10.96	10.69	10.83	1698516
1999-07-27	10.88	11.16	10.79	11.16	2078892
1999-07-28	11.02	11.10	10.64	10.81	1480122
1999-07-29	10.68	10.75	10.42	10.49	1382328
1999-07-30	10.60	10.76	10.35	10.69	1577916
1999-08-02	10.59	10.71	10.22	10.29	903552
1999-08-03	10.27	10.38	10.08	10.19	1792710
1999-08-04	10.25	10.44	10.08	10.17	1733910
1999-08-05	10.17	10.57	10.08	10.13	2732262
1999-08-06	10.06	10.42	10.00	10.01	2230686
1999-08-09	10.13	10.33	9.96	10.07	1733310
1999-08-10	10.08	10.08	9.58	9.65	3172038
1999-08-11	9.75	9.94	8.98	9.01	8393580
1999-08-12	8.98	9.00	8.06	8.49	24383976
1999-08-13	8.67	9.02	8.58	8.96	8419980
1999-08-16	8.99	9.04	8.58	8.58	3185238
1999-08-17	8.75	8.80	8.27	8.38	4574172
1999-08-18	8.56	8.83	8.46	8.56	3535620
1999-08-19	8.57	8.80	8.50	8.70	3772008
1999-08-20	8.79	9.38	8.70	9.30	4273584
1999-08-23	9.30	9.46	9.00	9.20	3091644
1999-08-24	9.08	9.17	8.88	8.99	2035698
1999-08-25	9.09	9.17	8.94	8.96	4697160
1999-08-26	8.96	9.17	8.88	8.90	2344680
1999-08-27	8.96	9.04	8.69	8.71	1680516
1999-08-30	8.71	8.75	8.54	8.55	1469928
1999-08-31	8.50	8.67	8.31	8.56	2691462
1999-09-01	8.59	8.67	8.44	8.53	4077396
1999-09-02	8.50	8.81	8.50	8.66	1705116
1999-09-03	8.78	9.33	8.77	9.28	4064196
1999-09-07	9.28	9.58	9.20	9.52	4637166
1999-09-08	9.42	9.46	9.03	9.06	3945402
1999-09-09	9.33	9.33	9.08	9.31	1624116
1999-09-10	9.31	9.59	9.31	9.48	2405280
1999-09-13	9.42	9.65	9.30	9.35	2490474
1999-09-14	9.37	9.43	9.08	9.31	3571620
1999-09-15	9.38	9.47	9.12	9.16	1639716
1999-09-16	9.18	9.35	9.07	9.19	3020844
1999-09-17	9.37	9.49	9.13	9.49	3634620
1999-09-20	9.49	9.49	9.10	9.17	1726710
1999-09-21	9.12	9.19	8.77	8.77	6369876
1999-09-22	8.79	9.49	8.77	9.34	6993852
1999-09-23	9.34	9.42	9.06	9.08	5231136
1999-09-24	9.06	9.38	9.00	9.22	3369432
1999-09-27	9.23	9.48	9.15	9.22	2762256
1999-09-28	9.21	9.22	9.06	9.18	3296232
1999-09-29	9.21	9.45	9.21	9.37	2148492
1999-09-30	9.40	9.70	9.29	9.64	3405426
1999-10-01	9.54	9.54	9.13	9.42	1784910
1999-10-04	9.48	9.54	9.10	9.38	2663268
1999-10-05	9.44	9.67	9.15	9.24	1961298
1999-10-06	9.40	9.42	9.21	9.42	1678716
1999-10-07	9.40	9.46	9.13	9.28	2149092
1999-10-08	9.23	9.39	9.13	9.38	1793910
1999-10-11	9.31	9.58	9.17	9.57	1246734
1999-10-12	9.54	9.63	9.10	9.12	2669268
1999-10-13	9.13	9.33	9.08	9.13	1726110
1999-10-14	9.15	9.38	9.02	9.34	2240886
1999-10-15	9.31	9.38	9.04	9.10	3208038
1999-10-18	9.08	9.25	8.92	9.05	1889304
1999-10-19	9.14	9.63	8.92	9.33	2378880
1999-10-20	9.27	9.71	9.23	9.69	2328480
1999-10-21	9.50	9.69	9.15	9.46	2950650
1999-10-22	9.51	9.71	9.48	9.63	2120892
1999-10-25	9.55	9.71	9.52	9.62	1697316
1999-10-26	9.60	9.63	9.28	9.30	1210740
1999-10-27	9.38	9.70	9.25	9.64	3163638
1999-10-28	9.75	9.99	9.67	9.94	2601468
1999-10-29	9.96	10.21	9.93	10.04	4433778
1999-11-01	10.15	10.29	10.07	10.15	2364480
1999-11-02	10.15	10.21	9.80	9.89	4275384
1999-11-03	9.85	9.88	9.52	9.55	3902202
1999-11-04	9.53	9.64	9.29	9.49	2969850
1999-11-05	9.71	9.74	9.33	9.43	4301184
1999-11-08	9.42	9.50	9.40	9.43	2644668
1999-11-09	9.48	9.48	9.06	9.12	4134390
1999-11-10	9.06	9.15	8.83	8.97	3244032
1999-11-11	8.96	9.02	8.59	8.60	4425978
1999-11-12	8.63	8.98	8.50	8.98	4893354
1999-11-15	8.96	8.99	8.60	8.93	2789856
1999-11-16	8.91	8.98	8.81	8.98	2511474
1999-11-17	8.90	9.25	8.65	8.76	5289936
1999-11-18	8.84	9.00	8.67	8.85	3254832
1999-11-19	8.91	8.91	8.50	8.56	4560972
1999-11-22	8.60	8.60	8.31	8.34	3247632
1999-11-23	8.37	8.40	8.18	8.33	4615566
1999-11-24	8.35	8.38	8.17	8.35	3248832
1999-11-26	8.38	8.38	8.25	8.27	789558
1999-11-29	8.22	8.22	7.67	7.74	5280936
1999-11-30	7.75	7.88	7.63	7.66	8314980
1999-12-01	7.69	7.91	7.67	7.85	3502020
1999-12-02	7.90	8.03	7.83	8.02	3364032
1999-12-03	8.17	8.67	8.16	8.43	4574772
1999-12-06	8.40	8.58	8.38	8.52	4942548
1999-12-07	8.52	8.53	8.45	8.51	4595172
1999-12-08	8.42	8.46	8.30	8.37	4596372
1999-12-09	8.43	8.43	7.85	8.14	6477276
1999-12-10	8.19	8.21	7.83	7.92	3445026
1999-12-13	7.86	7.97	7.75	7.94	3724608
1999-12-14	7.92	7.94	7.68	7.82	4309584
1999-12-15	7.85	8.02	7.79	7.97	3761808
1999-12-16	7.58	8.08	6.50	7.65	27851808
1999-12-17	8.00	8.17	7.65	7.79	13042746
1999-12-20	7.84	7.88	7.65	7.85	4736160
1999-12-21	7.92	8.35	7.79	8.32	7024446
1999-12-22	8.26	8.60	8.24	8.52	7365828
1999-12-23	8.58	8.75	8.32	8.42	2032698
1999-12-27	8.50	8.56	8.32	8.55	2521068
1999-12-28	8.57	8.79	8.42	8.65	3069444
1999-12-29	8.57	8.92	8.54	8.90	2835456
1999-12-30	8.81	9.17	8.81	9.04	3104844
1999-12-31	9.15	9.15	8.50	8.85	3564420
2000-01-03	8.83	8.83	8.17	8.71	2810856
2000-01-04	8.67	8.78	8.21	8.35	3500820
2000-01-05	8.40	8.60	8.29	8.45	4150590
2000-01-06	8.34	8.67	8.31	8.50	4866954
2000-01-07	8.49	9.02	8.42	8.92	4119396
2000-01-10	9.00	9.25	8.94	9.13	3739008
2000-01-11	9.03	9.03	8.53	8.59	4959948
2000-01-12	8.54	8.56	8.35	8.35	6216888
2000-01-13	8.33	9.06	8.33	9.05	3812808
2000-01-14	9.08	9.27	8.92	9.09	4094196
2000-01-18	8.97	9.27	8.90	9.22	3724008
2000-01-19	9.25	9.25	8.59	8.67	2766456
2000-01-20	8.74	8.77	8.50	8.54	4929348
2000-01-21	8.46	8.50	8.15	8.21	6144888
2000-01-24	8.20	8.29	8.17	8.18	4268184
2000-01-25	8.11	8.11	7.49	7.88	9273132
2000-01-26	7.88	8.10	7.84	7.95	3980196
2000-01-27	7.96	8.13	7.83	7.93	3172638
2000-01-28	7.82	8.00	7.44	7.48	8239986
2000-01-31	7.56	7.85	7.53	7.81	5679912
2000-02-01	7.85	7.90	7.66	7.75	3029244
2000-02-02	7.80	8.01	7.68	8.00	4963548
2000-02-03	7.96	8.26	7.84	8.11	4025196
2000-02-04	8.08	8.38	8.04	8.23	3230238
2000-02-07	8.23	8.27	7.50	7.56	4763760
2000-02-08	7.77	7.79	6.83	7.27	10328484
2000-02-09	7.25	7.26	6.92	7.09	18114294
2000-02-10	7.02	7.02	6.63	6.71	12368976
2000-02-11	6.72	6.73	6.42	6.47	11290836
2000-02-14	6.53	6.79	6.38	6.64	8200986
2000-02-15	6.50	6.88	6.41	6.79	6927252
2000-02-16	6.73	6.75	6.54	6.57	3496620
2000-02-17	6.67	6.78	6.54	6.76	3593820
2000-02-18	6.83	6.84	6.17	6.23	7428828
2000-02-22	6.14	6.16	5.79	6.07	13112340
2000-02-23	6.06	6.25	5.96	6.06	6357882
2000-02-24	6.15	6.38	6.00	6.36	6315882
2000-02-25	6.35	6.81	6.34	6.40	5893500
2000-02-28	6.25	6.64	6.03	6.45	5395530
2000-02-29	6.45	6.73	6.32	6.66	4005396
2000-03-01	6.69	6.91	6.31	6.79	4364178
2000-03-02	6.73	7.00	6.67	6.76	3369432
2000-03-03	6.92	7.13	6.77	6.88	4482372
2000-03-06	6.82	6.86	6.71	6.76	3963996
2000-03-07	6.75	6.80	6.65	6.67	5258136
2000-03-08	6.75	6.75	6.33	6.67	4948800
2000-03-09	6.64	6.88	6.56	6.81	5821200
2000-03-10	6.75	7.16	6.72	6.92	5112400
2000-03-13	6.69	6.94	6.41	6.72	4356400
2000-03-14	6.72	7.03	6.58	6.59	3524800
2000-03-15	6.75	7.81	6.44	7.47	8262800
2000-03-16	7.39	9.47	7.38	9.06	18705600
2000-03-17	8.69	8.94	8.41	8.53	8578000
2000-03-20	8.38	8.38	7.75	8.02	5011600
2000-03-21	8.06	8.81	8.06	8.77	5294800
2000-03-22	8.75	8.81	8.47	8.72	5068800
2000-03-23	8.58	8.92	8.44	8.77	3037600
2000-03-24	8.88	9.22	8.88	9.20	5270000
2000-03-27	9.19	9.28	8.94	9.11	2640000
2000-03-28	9.09	9.16	8.91	9.02	2647200
2000-03-29	8.86	9.06	8.56	8.70	3692800
2000-03-30	8.66	9.20	8.64	9.02	6695600
2000-03-31	9.00	9.91	8.69	9.80	8286400
2000-04-03	9.59	10.00	9.52	9.77	3914800
2000-04-04	9.75	10.31	9.56	10.09	9172400
2000-04-05	9.92	10.22	9.45	9.58	2754400
2000-04-06	9.58	9.61	9.23	9.41	2905200
2000-04-07	9.34	9.73	9.23	9.73	2266000
2000-04-10	9.83	9.83	9.28	9.28	2809200
2000-04-11	9.25	9.73	9.13	9.44	3704000
2000-04-12	9.31	9.61	9.25	9.47	4576400
2000-04-13	9.50	9.61	9.06	9.56	4530800
2000-04-14	9.45	9.53	8.36	8.44	5859200
2000-04-17	8.25	10.00	8.25	9.97	6509200
2000-04-18	9.75	9.84	9.36	9.41	6289600
2000-04-19	9.34	9.36	8.88	9.06	3491200
2000-04-20	9.08	9.55	9.08	9.47	3586000
2000-04-24	9.31	9.83	9.25	9.72	3577200
2000-04-25	9.66	10.66	9.66	10.53	6037600
2000-04-26	10.52	10.52	9.25	9.41	4674400
2000-04-27	9.27	10.25	9.19	10.00	4201600
2000-04-28	9.89	9.97	9.38	9.91	3382800
2000-05-01	9.91	10.03	9.59	9.94	2442800
2000-05-02	9.77	9.94	9.31	9.36	3337600
2000-05-03	9.31	9.38	8.89	9.27	2998800
2000-05-04	9.38	9.56	9.19	9.53	3030800
2000-05-05	9.52	10.00	9.38	9.86	2521600
2000-05-08	9.72	10.11	9.36	9.69	3193200
2000-05-09	9.81	10.11	9.38	9.94	2458800
2000-05-10	9.80	10.32	9.75	9.83	3200400
2000-05-11	9.88	10.02	9.61	9.92	3465200
2000-05-12	9.92	10.05	9.77	10.02	2134800
2000-05-15	9.91	10.44	9.91	10.28	2854000
2000-05-16	10.38	11.22	10.31	11.22	5642800
2000-05-17	10.98	11.03	10.48	10.53	2652800
2000-05-18	10.56	10.75	10.03	10.06	1650800
2000-05-19	9.80	10.47	9.80	10.11	2366400
2000-05-22	10.13	10.48	9.80	10.33	2628000
2000-05-23	10.44	10.75	9.81	9.83	2137600
2000-05-24	9.84	11.06	9.69	10.66	5036400
2000-05-25	10.53	10.84	10.09	10.19	2892800
2000-05-26	10.41	10.69	9.95	10.50	2570400
2000-05-30	10.56	11.30	10.55	11.30	4314800
2000-05-31	10.92	11.84	10.91	11.00	5402400
2000-06-01	11.03	11.81	10.91	11.72	3586000
2000-06-02	11.83	12.13	11.81	12.03	7683200
2000-06-05	12.03	12.22	11.27	11.70	3831600
2000-06-06	11.63	11.67	11.28	11.34	2491200
2000-06-07	11.36	11.41	10.94	11.20	3179200
2000-06-08	11.20	11.23	10.20	10.25	4211200
2000-06-09	10.40	10.75	10.25	10.63	2695200
2000-06-12	10.78	10.84	10.20	10.28	1996800
2000-06-13	10.13	10.63	10.00	10.50	3285200
2000-06-14	10.59	10.91	10.03	10.13	4730400
2000-06-15	10.19	10.27	9.88	10.17	4887600
2000-06-16	10.63	10.89	10.28	10.45	5295600
2000-06-19	10.26	11.05	10.13	10.73	1997600
2000-06-20	10.69	10.88	10.30	10.81	2171600
2000-06-21	10.76	10.81	10.47	10.58	2099600
2000-06-22	10.58	10.58	10.00	10.03	2471200
2000-06-23	10.00	10.05	9.66	9.84	3582400
2000-06-26	9.84	10.14	9.78	10.06	2576800
2000-06-27	10.05	10.19	9.53	9.56	3420800
2000-06-28	9.78	9.88	9.45	9.73	3270000
2000-06-29	9.73	9.84	9.39	9.55	2136400
2000-06-30	9.55	9.98	9.00	9.17	4956800
2000-07-03	9.34	10.45	9.34	10.11	2620000
2000-07-05	10.08	10.69	9.97	10.30	4330000
2000-07-06	10.39	11.11	10.38	10.95	4543200
2000-07-07	11.00	11.98	11.00	11.47	4994400
2000-07-10	11.44	12.03	11.41	11.77	8172400
2000-07-11	11.66	11.67	11.23	11.31	7014400
2000-07-12	11.23	11.81	11.19	11.81	3474400
2000-07-13	11.78	11.89	11.53	11.61	2451600
2000-07-14	11.66	11.92	11.63	11.80	2396800
2000-07-17	11.83	11.91	11.61	11.86	2202400
2000-07-18	11.88	11.88	11.69	11.70	2470400
2000-07-19	11.69	11.75	11.64	11.69	5488000
2000-07-20	11.64	11.88	11.64	11.86	3990000
2000-07-21	11.86	11.97	11.28	11.31	2555600
2000-07-24	10.17	11.00	10.13	10.63	9500800
2000-07-25	10.56	10.80	10.50	10.78	4096400
2000-07-26	10.64	10.66	10.34	10.45	3971600
2000-07-27	10.47	10.54	10.03	10.42	4231600
2000-07-28	10.41	10.44	9.88	10.13	3112000
2000-07-31	10.16	10.59	10.00	10.55	2714400
2000-08-01	10.55	10.55	10.32	10.39	2423200
2000-08-02	10.39	11.20	10.39	10.95	3178000
2000-08-03	10.80	11.11	10.52	11.00	2962800
2000-08-04	11.11	11.19	10.58	10.63	2364000
2000-08-07	10.70	10.91	10.50	10.80	2136800
2000-08-08	10.92	10.94	10.66	10.70	1687200
2000-08-09	10.77	10.78	10.20	10.45	1634400
2000-08-10	10.44	10.65	10.34	10.34	1520400
2000-08-11	10.34	10.77	10.22	10.53	1839600
2000-08-14	10.47	10.77	10.36	10.75	1349200
2000-08-15	10.78	11.11	10.45	11.08	2120000
2000-08-16	11.11	11.25	10.34	10.42	2158800
2000-08-17	10.42	11.16	10.38	11.03	2628400
2000-08-18	10.88	11.03	10.45	10.56	2133200
2000-08-21	10.58	10.64	10.16	10.42	3148400
2000-08-22	10.39	10.78	10.39	10.47	1284000
2000-08-23	10.42	10.53	10.17	10.39	1730400
2000-08-24	10.30	10.56	10.19	10.55	1504400
2000-08-25	10.56	10.75	10.53	10.66	1115600
2000-08-28	10.69	10.77	10.41	10.44	1870400
2000-08-29	10.38	10.39	10.08	10.25	3161200
2000-08-30	10.25	10.42	10.19	10.41	2062000
2000-08-31	10.27	10.45	10.14	10.39	1966400
2000-09-01	10.48	10.56	10.36	10.52	2630800
2000-09-05	10.50	10.66	10.48	10.50	2933200
2000-09-06	10.48	10.69	10.42	10.61	4481600
2000-09-07	10.64	10.81	10.58	10.77	2141200
2000-09-08	10.63	11.25	10.63	10.98	4178800
2000-09-11	10.89	11.03	10.59	10.64	2039200
2000-09-12	10.66	11.05	10.53	10.55	1693200
2000-09-13	10.64	11.42	10.64	10.75	3581200
2000-09-14	10.66	10.95	10.25	10.59	3364000
2000-09-15	10.55	11.28	10.31	10.31	7307600
2000-09-18	10.47	10.47	10.00	10.06	2333600
2000-09-19	10.10	10.11	9.78	9.98	3906800
2000-09-20	9.92	10.02	9.63	9.95	5158000
2000-09-21	10.00	10.25	9.91	10.13	3612800
2000-09-22	9.98	10.31	9.72	10.20	1582400
2000-09-25	10.34	10.36	9.91	10.03	2954000
2000-09-26	9.95	10.09	9.81	9.94	4235200
2000-09-27	9.94	10.20	9.88	9.97	2938000
2000-09-28	10.00	11.03	9.98	10.94	5824800
2000-09-29	10.94	11.27	10.63	10.89	5246800
2000-10-02	10.91	10.94	10.44	10.63	2956000
2000-10-03	10.80	10.83	10.25	10.27	4253200
2000-10-04	10.34	10.67	10.28	10.59	3096800
2000-10-05	10.59	10.86	10.45	10.72	3776000
2000-10-06	10.72	10.84	10.36	10.50	1932000
2000-10-09	10.53	10.88	10.34	10.39	2186400
2000-10-10	10.47	10.84	10.47	10.59	2224400
2000-10-11	10.39	10.94	10.38	10.66	3280000
2000-10-12	10.41	10.86	10.30	10.30	3636800
2000-10-13	10.27	10.72	10.22	10.66	2840000
2000-10-16	10.42	10.91	10.22	10.69	2986800
2000-10-17	10.97	11.02	10.25	10.50	3903200
2000-10-18	10.38	10.64	10.16	10.47	4826000
2000-10-19	10.63	10.91	10.28	10.86	3476000
2000-10-20	10.91	10.91	10.48	10.61	1974000
2000-10-23	10.58	10.61	10.31	10.39	2301200
2000-10-24	10.63	10.84	10.34	10.38	2277600
2000-10-25	10.56	11.00	10.44	10.55	3196400
2000-10-26	10.56	10.98	10.38	10.66	3688800
2000-10-27	10.71	10.97	10.45	10.83	4189200
2000-10-30	10.70	11.28	10.66	11.24	3282800
2000-10-31	11.27	11.89	11.06	11.59	5018800
2000-11-01	11.50	11.58	11.25	11.36	3775200
2000-11-02	11.50	11.84	11.50	11.80	4290000
2000-11-03	11.75	12.06	11.50	11.63	3527600
2000-11-06	11.72	12.09	11.70	11.95	3996000
2000-11-07	12.00	12.27	11.91	12.09	3449600
2000-11-08	12.17	12.44	12.16	12.27	4771200
2000-11-09	12.14	12.33	11.78	12.17	7045200
2000-11-10	12.19	12.28	11.83	11.89	4334800
2000-11-13	11.72	12.13	11.50	11.75	3280400
2000-11-14	11.73	11.97	11.53	11.73	5044800
2000-11-15	11.77	11.78	11.45	11.70	5255600
2000-11-16	11.73	12.05	11.66	11.77	5558800
2000-11-17	11.75	12.27	11.50	12.08	3102000
2000-11-20	12.05	12.38	12.03	12.13	1918000
2000-11-21	12.41	12.45	12.09	12.41	3351600
2000-11-22	12.38	12.92	12.31	12.75	4622000
2000-11-24	12.82	12.97	12.59	12.90	2009600
2000-11-27	12.91	13.19	12.88	13.08	4256400
2000-11-28	12.70	12.98	12.00	12.51	7880800
2000-11-29	12.64	13.06	12.38	13.02	4890000
2000-11-30	12.99	13.23	12.72	12.73	7381600
2000-12-01	12.84	12.84	12.42	12.47	5257600
2000-12-04	11.83	12.31	11.69	12.23	9570000
2000-12-05	12.22	12.59	11.97	12.48	4894000
2000-12-06	12.54	12.56	11.94	12.02	4462000
2000-12-07	11.91	12.13	11.69	12.11	4005200
2000-12-08	12.06	12.13	11.70	12.00	8131200
2000-12-11	11.88	11.91	11.48	11.63	9177200
2000-12-12	11.69	11.69	11.19	11.28	7291200
2000-12-13	11.36	11.64	11.22	11.31	6386800
2000-12-14	11.38	11.66	11.27	11.33	4973600
2000-12-15	11.22	12.13	11.22	11.73	14079200
2000-12-18	11.84	12.13	11.72	11.84	4844800
2000-12-19	11.76	12.56	11.63	11.95	8446400
2000-12-20	11.59	11.97	11.42	11.66	6250800
2000-12-21	12.00	12.77	11.95	12.59	7620000
2000-12-22	12.63	13.00	12.55	12.88	7900800
2000-12-26	12.84	13.50	12.84	13.39	5500400
2000-12-27	13.36	13.50	13.20	13.33	3299200
2000-12-28	13.29	13.48	13.13	13.23	3502800
2000-12-29	13.17	13.45	13.16	13.30	7339600
2001-01-02	13.31	13.31	12.44	12.59	6010800
2001-01-03	12.64	12.97	12.41	12.52	7164400
2001-01-04	12.39	12.61	12.25	12.44	6445200
2001-01-05	12.41	12.42	11.88	11.89	7430000
2001-01-08	11.92	12.28	11.75	12.00	4695600
2001-01-09	12.13	12.45	11.81	12.44	4561600
2001-01-10	12.38	12.39	11.75	12.13	4769600
2001-01-11	12.13	12.22	11.36	11.66	5258400
2001-01-12	11.44	11.44	10.86	11.11	9131600
2001-01-16	11.16	11.38	10.97	11.25	3760800
2001-01-17	11.38	11.80	11.22	11.52	6057600
2001-01-18	11.55	11.56	11.38	11.55	4248000
2001-01-19	11.62	11.83	11.23	11.70	4252000
2001-01-22	11.66	11.91	11.25	11.45	2438800
2001-01-23	11.45	11.92	11.34	11.91	2942400
2001-01-24	11.81	11.83	11.38	11.56	3010400
2001-01-25	11.72	12.30	11.56	11.92	3244800
2001-01-26	12.08	12.25	11.72	12.13	2482000
2001-01-29	12.06	12.41	11.91	12.38	2135200
2001-01-30	12.16	12.25	11.72	11.86	3795200
2001-01-31	11.88	11.94	11.47	11.67	4440000
2001-02-01	11.61	11.67	11.14	11.36	5024400
2001-02-02	11.25	11.63	11.00	11.00	3400800
2001-02-05	11.16	11.49	11.05	11.38	2865600
2001-02-06	11.38	11.83	11.36	11.41	3056800
2001-02-07	11.48	11.81	11.47	11.69	3660000
2001-02-08	11.86	12.11	11.69	11.72	2546400
2001-02-09	11.70	12.23	11.67	11.97	3747600
2001-02-12	11.98	12.27	11.83	12.00	3200400
2001-02-13	12.06	12.13	11.50	11.53	3674000
2001-02-14	11.57	11.69	11.25	11.64	2878800
2001-02-15	11.80	11.97	11.38	11.53	2647200
2001-02-16	11.31	11.72	11.19	11.20	2580800
2001-02-20	11.34	11.48	11.22	11.25	3516000
2001-02-21	11.36	11.75	11.19	11.28	3408400
2001-02-22	11.47	11.69	11.09	11.20	5608000
2001-02-23	11.23	11.27	10.59	10.84	5352400
2001-02-26	10.94	11.50	10.81	11.48	3845600
2001-02-27	11.44	11.48	10.56	10.69	6527600
2001-02-28	10.23	10.28	8.88	9.00	176890800
2001-03-01	8.97	9.73	8.95	9.28	27146400
2001-03-02	9.30	9.35	9.06	9.17	8685200
2001-03-05	9.06	9.16	8.84	9.11	6402800
2001-03-06	9.10	9.56	9.00	9.38	6023200
2001-03-07	9.38	9.38	9.22	9.31	4234800
2001-03-08	9.42	9.56	9.22	9.27	5498800
2001-03-09	9.19	9.33	8.99	9.25	5260800
2001-03-12	8.86	9.22	8.77	8.91	7537200
2001-03-13	9.02	9.13	8.69	8.77	8406000
2001-03-14	8.64	8.75	8.44	8.50	8034000
2001-03-15	8.80	9.16	8.52	8.91	7234800
2001-03-16	8.83	9.30	8.80	9.02	11524400
2001-03-19	9.05	9.69	9.03	9.52	6458400
2001-03-20	9.53	9.63	8.84	8.84	4032800
2001-03-21	8.86	9.44	8.77	9.31	7788400
2001-03-22	9.30	9.66	9.22	9.64	8017200
2001-03-23	9.80	10.13	9.78	9.91	9745200
2001-03-26	10.04	10.25	9.93	10.00	10763600
2001-03-27	10.06	10.06	9.81	9.91	4455200
2001-03-28	9.87	10.03	9.65	9.83	3652800
2001-03-29	9.78	10.00	9.51	9.69	4102000
2001-03-30	9.77	9.95	9.62	9.86	4224800
2001-04-02	9.87	9.93	9.44	9.62	4640800
2001-04-03	9.61	9.61	9.13	9.14	4217200
2001-04-04	9.20	9.43	9.09	9.33	4948400
2001-04-05	9.36	9.60	9.17	9.60	4552000
2001-04-06	9.44	9.55	9.13	9.45	4981600
2001-04-09	9.45	9.65	9.37	9.47	3432400
2001-04-10	9.56	10.11	9.56	9.90	8245600
2001-04-11	9.85	10.05	9.67	10.05	5651600
2001-04-12	9.94	10.17	9.75	10.08	2774000
2001-04-16	10.06	10.23	9.70	9.84	3465200
2001-04-17	9.75	10.16	9.70	10.15	4318400
2001-04-18	10.02	11.21	10.00	10.85	9768400
2001-04-19	10.76	10.81	10.55	10.71	7762400
2001-04-20	10.46	10.50	10.05	10.39	7388000
2001-04-23	10.42	10.57	10.29	10.44	4224400
2001-04-24	10.53	10.69	10.22	10.31	3313600
2001-04-25	10.31	10.59	10.20	10.57	3548000
2001-04-26	10.57	10.83	10.44	10.49	3106000
2001-04-27	10.66	10.81	10.53	10.81	2694800
2001-04-30	10.85	11.16	10.82	10.95	4436400
2001-05-01	11.03	11.75	10.93	11.64	5264400
2001-05-02	11.70	11.98	11.70	11.89	8170800
2001-05-03	11.80	11.80	11.14	11.40	5782400
2001-05-04	11.08	11.17	10.84	11.14	5968800
2001-05-07	11.06	11.28	10.93	11.00	4475600
2001-05-08	11.16	11.19	10.69	10.99	3560000
2001-05-09	10.99	11.20	10.81	10.95	2891200
2001-05-10	10.94	11.01	10.77	10.95	2811200
2001-05-11	10.96	11.14	10.75	10.75	2860000
2001-05-14	10.87	11.08	10.78	10.98	2048800
2001-05-15	10.94	11.21	10.93	11.00	3048000
2001-05-16	10.94	11.63	10.87	11.61	3523600
2001-05-17	11.57	11.85	11.55	11.82	4370000
2001-05-18	11.78	11.82	11.65	11.76	2986000
2001-05-21	11.81	12.35	11.55	12.31	4044800
2001-05-22	12.28	12.44	12.17	12.26	3134800
2001-05-23	12.23	12.24	11.98	12.03	2443200
2001-05-24	12.03	12.35	11.90	12.28	2559600
2001-05-25	12.35	12.41	12.01	12.08	1948000
2001-05-29	11.89	12.18	11.81	11.88	3851200
2001-05-30	11.77	11.84	11.67	11.75	5389600
2001-05-31	11.76	12.02	11.63	11.66	4441600
2001-06-01	11.68	11.90	11.48	11.88	4140000
2001-06-04	11.90	11.90	11.55	11.76	3200800
2001-06-05	11.78	12.04	11.67	12.01	2591200
2001-06-06	11.99	11.99	11.60	11.67	3190400
2001-06-07	11.68	11.84	11.60	11.76	2856400
2001-06-08	11.75	11.81	11.25	11.47	4364400
2001-06-11	11.47	11.56	11.37	11.40	1796400
2001-06-12	11.34	11.69	11.28	11.63	2725600
2001-06-13	11.61	11.79	11.30	11.46	3175600
2001-06-14	11.35	11.62	11.21	11.22	3353600
2001-06-15	11.16	11.48	11.15	11.37	6474000
2001-06-18	11.43	11.68	11.31	11.39	3251200
2001-06-19	11.50	11.75	11.19	11.26	3654000
2001-06-20	11.26	11.78	11.26	11.69	7565200
2001-06-21	11.63	12.00	11.60	11.89	9826000
2001-06-22	11.82	11.87	11.39	11.48	2936800
2001-06-25	11.56	11.61	11.30	11.51	3148800
2001-06-26	11.38	11.44	11.23	11.32	4066400
2001-06-27	11.31	11.50	11.19	11.44	5333200
2001-06-28	11.50	11.88	11.50	11.71	5923200
2001-06-29	11.71	11.86	11.34	11.56	3532400
2001-07-02	11.67	11.77	11.48	11.50	2593200
2001-07-03	11.54	11.87	11.33	11.57	2226800
2001-07-05	11.50	11.79	11.49	11.56	2173200
2001-07-06	11.50	11.50	10.88	10.91	5436800
2001-07-09	10.91	11.13	10.81	10.99	5353200
2001-07-10	11.25	11.90	11.24	11.78	14108400
2001-07-11	11.85	11.93	11.58	11.76	6416000
2001-07-12	11.78	12.16	11.70	12.11	4986800
2001-07-13	12.18	12.30	11.98	12.17	4630400
2001-07-16	12.15	12.43	12.14	12.20	2862000
2001-07-17	12.17	12.69	12.07	12.51	5394000
2001-07-18	12.47	12.72	12.40	12.51	4419200
2001-07-19	12.60	13.15	12.60	12.74	6698800
2001-07-20	12.72	13.06	12.65	12.86	5294800
2001-07-23	12.84	13.13	12.79	12.80	4426400
2001-07-24	12.81	13.13	12.38	12.71	4476800
2001-07-25	12.51	13.12	12.51	12.92	4073600
2001-07-26	12.69	13.13	12.65	13.11	4429600
2001-07-27	13.00	13.09	12.81	12.94	2882000
2001-07-30	12.93	12.99	12.44	12.62	3528800
2001-07-31	12.49	12.64	12.39	12.54	3894800
2001-08-01	12.49	12.65	12.33	12.61	3418000
2001-08-02	12.62	12.80	12.40	12.65	2114400
2001-08-03	12.75	12.86	12.44	12.49	2787200
2001-08-06	12.44	12.51	12.29	12.31	2612000
2001-08-07	12.34	12.44	12.21	12.29	2573200
2001-08-08	12.20	12.40	11.81	11.84	4579600
2001-08-09	11.94	12.00	11.73	11.86	3258000
2001-08-10	11.93	12.04	11.66	11.90	3515200
2001-08-13	11.94	12.04	11.77	12.04	2526400
2001-08-14	12.02	12.20	11.90	11.93	4046000
2001-08-15	11.89	12.05	11.66	11.69	4526000
2001-08-16	11.63	11.84	11.54	11.80	5246800
2001-08-17	11.56	11.61	11.40	11.40	3807600
2001-08-20	11.49	11.96	11.43	11.94	4202800
2001-08-21	11.94	12.30	11.73	12.12	6212400
2001-08-22	12.09	12.25	11.91	12.25	4431200
2001-08-23	12.14	12.33	11.89	11.92	2788000
2001-08-24	11.99	12.28	11.88	12.18	3532400
2001-08-27	12.25	12.31	12.12	12.17	2889200
2001-08-28	12.27	12.27	11.67	11.75	4767600
2001-08-29	11.75	11.85	11.43	11.49	3297600
2001-08-30	11.51	11.77	11.48	11.74	3744400
2001-08-31	11.64	11.94	11.55	11.64	2926000
2001-09-04	11.61	12.14	11.55	11.62	4377200
2001-09-05	11.71	11.78	11.39	11.56	4882400
2001-09-06	11.50	11.80	11.33	11.38	4166000
2001-09-07	11.35	11.52	10.95	11.36	8034400
2001-09-10	11.34	11.36	10.99	11.19	8888000
2001-09-17	10.95	11.20	10.26	10.27	8244000
2001-09-18	10.29	10.38	10.05	10.30	7536400
2001-09-19	10.25	10.55	9.38	10.00	14262400
2001-09-20	9.92	10.20	9.66	9.71	7768800
2001-09-21	9.50	10.16	9.31	9.48	10326400
2001-09-24	9.76	10.12	9.76	9.98	4357200
2001-09-25	9.83	10.18	9.63	9.85	4102000
2001-09-26	9.98	10.02	9.63	9.83	4940800
2001-09-27	9.85	10.02	9.71	9.97	4956000
2001-09-28	10.10	10.24	9.97	10.08	6535600
2001-10-01	10.02	10.03	9.53	9.77	5514000
2001-10-02	9.79	9.88	9.53	9.75	6307600
2001-10-03	9.60	10.36	9.47	10.15	11414800
2001-10-04	10.15	10.45	10.01	10.22	7250800
2001-10-05	10.09	10.28	9.80	10.00	5278000
2001-10-08	9.94	9.97	9.61	9.76	3701200
2001-10-09	9.76	9.77	9.50	9.61	3076000
2001-10-10	9.63	10.01	9.63	9.92	4971200
2001-10-11	10.01	10.33	10.00	10.33	6899600
2001-10-12	10.29	10.29	9.67	10.04	5139200
2001-10-15	10.03	10.39	9.99	10.35	3809200
2001-10-16	10.50	10.56	10.36	10.47	2697200
2001-10-17	10.62	10.66	10.14	10.15	6537600
2001-10-18	10.14	10.33	9.95	10.23	2643200
2001-10-19	10.20	10.30	9.92	10.28	1899200
2001-10-22	10.19	10.56	10.03	10.48	3135600
2001-10-23	10.60	10.72	10.22	10.37	2199200
2001-10-24	10.50	10.84	10.30	10.47	3103600
2001-10-25	10.38	10.88	10.16	10.84	3209600
2001-10-26	10.76	10.98	10.65	10.83	3150800
2001-10-29	10.72	10.78	10.30	10.32	3056400
2001-10-30	10.23	10.31	9.99	10.11	2585200
2001-10-31	10.15	10.43	10.04	10.11	2995200
2001-11-01	10.08	10.25	9.91	10.10	5625200
2001-11-02	10.09	10.29	9.95	10.25	2062800
2001-11-05	10.34	10.75	10.34	10.66	3130800
2001-11-06	10.44	10.95	10.31	10.93	3770800
2001-11-07	10.93	11.11	10.77	11.03	3963600
2001-11-08	11.06	11.36	10.83	10.91	4785200
2001-11-09	10.92	11.22	10.70	11.02	2322800
2001-11-12	10.93	11.13	10.50	10.94	2871600
2001-11-13	11.13	11.48	11.01	11.43	3993200
2001-11-14	10.97	11.42	10.95	11.28	8367200
2001-11-15	11.25	11.49	11.19	11.32	2700000
2001-11-16	11.40	11.45	11.06	11.19	5384400
2001-11-19	11.23	11.29	10.98	11.15	3049600
2001-11-20	11.13	11.13	10.70	10.70	3058800
2001-11-21	10.76	10.81	10.62	10.73	2748000
2001-11-23	10.80	10.86	10.76	10.84	970000
2001-11-26	10.81	10.91	10.72	10.88	3296400
2001-11-27	10.86	10.97	10.76	10.81	4845200
2001-11-28	10.78	10.79	10.46	10.52	3590800
2001-11-29	10.43	10.87	10.40	10.83	3612800
2001-11-30	10.83	10.86	10.59	10.69	2348000
2001-12-03	10.70	10.75	10.24	10.44	3063600
2001-12-04	10.42	10.75	10.36	10.73	2133600
2001-12-05	10.79	11.50	10.75	11.40	5332800
2001-12-06	11.43	11.85	11.34	11.68	7229600
2001-12-07	11.74	11.80	11.44	11.64	2548400
2001-12-10	11.62	11.90	11.38	11.43	3091600
2001-12-11	11.42	12.15	11.37	11.86	4418800
2001-12-12	11.86	12.01	11.75	11.94	2813200
2001-12-13	11.94	11.95	11.52	11.61	2081600
2001-12-14	11.57	11.88	11.46	11.73	2319200
2001-12-17	11.70	12.11	11.68	11.99	2889200
2001-12-18	12.01	12.50	12.01	12.48	4947600
2001-12-19	12.41	12.65	12.30	12.40	5544400
2001-12-20	12.31	12.36	11.99	12.10	3600400
2001-12-21	12.13	12.36	11.92	12.15	8190400
2001-12-24	12.12	12.26	12.08	12.18	1180800
2001-12-26	12.20	12.59	12.18	12.34	2826000
2001-12-27	12.39	12.40	12.18	12.29	3070800
2001-12-28	12.27	12.50	12.27	12.42	2818400
2001-12-31	12.41	12.41	11.99	12.00	2887600
2002-01-02	12.12	12.24	11.77	12.15	3887200
2002-01-03	12.25	12.34	12.00	12.33	2285600
2002-01-04	12.31	12.40	12.01	12.33	1502400
2002-01-07	12.31	12.50	12.22	12.24	2756800
2002-01-08	12.31	12.54	12.26	12.49	2806400
2002-01-09	12.57	12.81	12.23	12.32	3858800
2002-01-10	12.29	12.51	12.14	12.42	2653600
2002-01-11	12.46	12.52	12.15	12.25	2761200
2002-01-14	12.25	12.25	12.07	12.09	2533200
2002-01-15	12.19	12.27	11.96	12.17	2913200
2002-01-16	12.16	12.35	11.93	12.17	3948000
2002-01-17	12.24	12.52	12.07	12.44	4160800
2002-01-18	12.29	12.40	12.24	12.25	4328000
2002-01-22	12.38	12.42	12.13	12.13	3232800
2002-01-23	12.20	12.35	12.03	12.26	2679600
2002-01-24	12.28	12.55	12.16	12.54	4813600
2002-01-25	12.54	12.66	12.42	12.48	5699200
2002-01-28	12.51	12.58	12.35	12.48	2714400
2002-01-29	12.51	12.60	12.19	12.34	4029600
2002-01-30	12.37	12.62	12.24	12.43	5008400
2002-01-31	12.33	12.62	12.33	12.51	3547600
2002-02-01	12.50	12.53	12.28	12.47	3032400
2002-02-04	12.48	12.56	12.09	12.26	4289200
2002-02-05	12.26	12.60	12.25	12.47	2612000
2002-02-06	12.50	12.54	12.19	12.29	3192800
2002-02-07	12.30	12.56	12.24	12.29	3057200
2002-02-08	12.21	12.43	12.03	12.43	3548000
2002-02-11	12.39	12.53	12.32	12.50	1720800
2002-02-12	12.43	12.43	11.98	12.06	7475600
2002-02-13	12.07	12.12	11.69	12.05	5960800
2002-02-14	11.98	12.00	11.79	11.84	5240400
2002-02-15	11.87	11.88	11.50	11.58	5503200
2002-02-19	11.55	11.65	11.38	11.60	5128400
2002-02-20	11.65	11.77	11.31	11.65	3676000
2002-02-21	11.10	11.24	10.81	10.88	15160400
2002-02-22	10.93	11.24	10.86	11.12	10409200
2002-02-25	11.17	11.17	10.88	10.96	5654400
2002-02-26	10.94	11.07	10.83	11.00	4221600
2002-02-27	11.03	11.19	10.95	11.12	4856400
2002-02-28	11.11	11.31	11.00	11.07	4021600
2002-03-01	11.20	11.70	11.06	11.65	4764000
2002-03-04	11.67	12.23	11.66	12.16	5648400
2002-03-05	12.14	12.26	11.89	11.97	4695200
2002-03-06	11.93	12.53	11.91	12.44	4939200
2002-03-07	12.44	12.50	11.67	11.83	4476400
2002-03-08	12.20	12.38	12.05	12.20	4470000
2002-03-11	12.17	12.39	12.00	12.27	3672800
2002-03-12	12.19	12.20	11.85	12.05	3522400
2002-03-13	11.98	12.00	11.63	11.66	4155200
2002-03-14	11.69	11.92	11.39	11.76	4474800
2002-03-15	11.88	12.31	11.78	12.27	4752400
2002-03-18	12.20	12.45	12.08	12.30	4547200
2002-03-19	12.35	12.75	12.35	12.56	6084800
2002-03-20	12.55	12.70	12.35	12.39	3358400
2002-03-21	12.34	12.35	12.15	12.29	2960000
2002-03-22	12.25	12.55	12.11	12.40	2427600
2002-03-25	12.39	12.40	12.06	12.08	2816400
2002-03-26	12.07	12.58	12.06	12.37	3027600
2002-03-27	12.31	12.53	12.16	12.38	2994800
2002-03-28	12.39	12.53	12.17	12.47	2275600
2002-04-01	12.33	12.50	11.92	12.44	3181200
2002-04-02	12.41	12.50	12.21	12.32	3168400
2002-04-03	12.40	12.49	12.09	12.23	3126800
2002-04-04	12.28	12.46	12.08	12.34	2973600
2002-04-05	12.32	12.46	12.08	12.24	2805200
2002-04-08	12.25	12.60	12.20	12.52	2998400
2002-04-09	12.53	12.69	12.26	12.30	3806400
2002-04-10	12.37	12.75	12.30	12.53	5217600
2002-04-11	12.50	12.61	12.25	12.34	3228400
2002-04-12	12.41	12.73	12.19	12.50	2822800
2002-04-15	12.51	12.74	12.34	12.57	2684000
2002-04-16	12.64	12.96	12.60	12.85	3368800
2002-04-17	12.86	13.00	12.76	12.84	3886800
2002-04-18	12.82	12.98	12.42	12.89	4960000
2002-04-19	12.84	13.03	12.82	12.93	3397200
2002-04-22	12.99	12.99	12.56	12.85	2964400
2002-04-23	12.81	12.96	12.67	12.79	3088400
2002-04-24	12.88	12.96	12.78	12.80	2451200
2002-04-25	12.83	13.06	12.82	13.02	3165200
2002-04-26	13.05	13.07	12.59	12.62	3089200
2002-04-29	12.64	12.79	12.42	12.57	3130800
2002-04-30	12.64	13.06	12.58	12.94	4678400
2002-05-01	13.04	13.05	12.48	12.93	5850800
2002-05-02	12.96	13.20	12.89	13.09	4196800
2002-05-03	13.13	13.14	12.74	12.95	5341200
2002-05-06	12.94	13.10	12.67	12.74	4134400
2002-05-07	12.88	13.45	12.87	13.31	7786000
2002-05-08	13.38	13.87	13.33	13.76	9863600
2002-05-09	13.75	13.96	13.69	13.78	5620800
2002-05-10	13.80	13.87	13.41	13.44	5253200
2002-05-13	13.48	13.80	13.40	13.71	5300000
2002-05-14	13.76	14.16	13.76	14.07	5096000
2002-05-15	14.03	14.06	13.83	13.93	7640000
2002-05-16	13.93	13.93	13.69	13.79	5632800
2002-05-17	13.72	13.75	13.36	13.65	6134800
2002-05-20	13.63	13.71	13.30	13.49	2463600
2002-05-21	13.54	13.80	13.39	13.45	5864000
2002-05-22	13.45	13.48	13.13	13.43	5436800
2002-05-23	13.47	13.73	13.18	13.58	6062800
2002-05-24	13.60	13.66	13.29	13.39	2171600
2002-05-28	13.49	13.58	13.18	13.45	4614800
2002-05-29	13.43	13.43	13.01	13.09	5042800
2002-05-30	13.07	13.34	12.83	12.91	6976400
2002-05-31	13.00	13.24	12.83	13.05	5092000
2002-06-03	13.12	13.12	12.66	12.71	4962800
2002-06-04	12.68	12.78	12.43	12.67	6612000
2002-06-05	12.74	13.06	12.70	12.90	5346800
2002-06-06	12.89	12.94	12.47	12.62	4062000
2002-06-07	12.55	12.80	12.55	12.60	4774400
2002-06-10	12.66	12.79	12.57	12.65	3683600
2002-06-11	12.75	12.81	12.27	12.34	4461200
2002-06-12	12.37	12.61	11.94	12.45	6314000
2002-06-13	12.40	12.40	11.98	12.05	5527600
2002-06-14	12.08	12.31	11.58	12.13	7204000
2002-06-17	12.33	12.48	12.17	12.32	4136800
2002-06-18	12.09	12.22	11.98	12.06	5693600
2002-06-19	12.10	12.18	11.82	11.89	5451600
2002-06-20	11.91	12.24	11.74	11.78	4198800
2002-06-21	11.56	11.95	11.56	11.71	5863600
2002-06-24	11.79	12.26	11.79	12.02	5971600
2002-06-25	12.10	12.38	11.74	11.90	5922800
2002-06-26	11.81	11.98	11.55	11.87	7470800
2002-06-27	11.98	12.23	11.66	12.22	6876800
2002-06-28	12.19	12.52	12.17	12.36	6405200
2002-07-01	12.33	12.52	11.92	11.92	3904000
2002-07-02	11.93	12.27	11.83	11.86	5516800
2002-07-03	11.89	12.11	11.55	11.89	5498400
2002-07-05	12.06	12.45	11.93	12.44	3135200
2002-07-08	12.30	12.50	12.11	12.19	5300400
2002-07-09	12.33	12.59	12.07	12.14	6229200
2002-07-10	12.16	12.39	11.70	11.70	6252000
2002-07-11	11.70	12.03	10.96	11.60	14787200
2002-07-12	12.00	12.00	11.29	11.39	6735200
2002-07-15	11.30	11.77	11.04	11.71	8579200
2002-07-16	11.73	11.75	10.81	11.05	9184000
2002-07-17	11.30	11.41	10.96	11.29	7558400
2002-07-18	11.26	11.61	10.93	11.05	5828400
2002-07-19	10.99	11.03	10.65	10.74	6510400
2002-07-22	10.73	10.81	10.27	10.41	7057200
2002-07-23	10.38	10.65	10.18	10.18	7566000
2002-07-24	10.17	10.56	10.04	10.51	10320000
2002-07-25	10.43	10.62	10.07	10.41	7388800
2002-07-26	10.45	10.73	10.27	10.72	4910800
2002-07-29	10.74	11.35	10.66	11.28	4464400
2002-07-30	11.19	11.25	10.81	11.02	5573200
2002-07-31	11.02	11.03	10.72	10.97	4051600
2002-08-01	10.96	11.00	10.58	10.72	4139600
2002-08-02	10.71	10.76	10.27	10.43	4983600
2002-08-05	10.42	10.63	10.04	10.09	5583200
2002-08-06	10.12	10.69	10.07	10.46	6990800
2002-08-07	10.58	10.69	10.06	10.43	8967200
2002-08-08	10.45	10.93	10.20	10.86	6425200
2002-08-09	10.85	10.92	10.54	10.72	5302400
2002-08-12	10.62	10.75	10.41	10.67	5619200
2002-08-13	10.67	10.80	10.26	10.30	6670000
2002-08-14	10.32	11.25	10.18	11.24	8442000
2002-08-15	11.20	11.38	10.95	11.16	7607200
2002-08-16	11.10	11.27	10.85	11.19	4913200
2002-08-19	11.13	11.52	11.11	11.49	4320000
2002-08-20	11.40	11.52	11.13	11.40	3768400
2002-08-21	11.49	11.71	11.31	11.51	4450000
2002-08-22	11.50	11.69	11.23	11.63	4305600
2002-08-23	11.60	11.70	11.20	11.29	4060400
2002-08-26	11.35	11.61	11.14	11.59	4677600
2002-08-27	11.56	11.66	11.19	11.29	5358400
2002-08-28	11.29	11.37	10.77	10.87	4810400
2002-08-29	10.86	11.13	10.72	11.03	5526400
2002-08-30	11.00	11.30	10.90	11.00	3655200
2002-09-03	10.90	10.90	10.50	10.67	5757200
2002-09-04	10.73	10.92	10.61	10.86	4945200
2002-09-05	10.74	10.74	10.29	10.38	5620400
2002-09-06	10.45	10.93	10.38	10.74	4741200
2002-09-09	10.74	10.92	10.39	10.80	4300000
2002-09-10	10.79	10.94	10.67	10.91	4108800
2002-09-11	10.91	11.24	10.83	10.88	3672000
2002-09-12	10.85	10.85	10.54	10.61	3104400
2002-09-13	10.58	10.81	10.49	10.74	2858000
2002-09-16	10.73	10.75	10.31	10.50	4658400
2002-09-17	10.51	10.74	10.30	10.34	4516000
2002-09-18	10.30	10.65	10.30	10.55	4042400
2002-09-19	10.26	10.46	10.06	10.08	11106400
2002-09-20	10.18	10.45	10.05	10.40	7840800
2002-09-23	10.36	10.58	10.25	10.48	4445200
2002-09-24	10.47	10.53	10.15	10.30	8918000
2002-09-25	10.34	10.61	10.26	10.58	6118800
2002-09-26	10.59	11.02	10.58	10.97	6080000
2002-09-27	10.94	11.19	10.66	10.67	5930400
2002-09-30	10.66	10.71	10.34	10.48	6728400
2002-10-01	10.50	10.69	10.28	10.68	6875600
2002-10-02	10.66	10.75	10.30	10.37	5151200
2002-10-03	10.38	10.67	10.27	10.44	5302400
2002-10-04	10.55	10.67	10.28	10.39	5784000
2002-10-07	10.39	10.60	10.26	10.35	5581200
2002-10-08	10.47	10.88	10.40	10.53	7370800
2002-10-09	10.49	10.56	9.79	9.90	11576400
2002-10-10	9.90	10.58	9.79	10.47	7647200
2002-10-11	10.52	11.10	10.46	10.90	6061600
2002-10-14	10.89	11.13	10.78	11.10	4154400
2002-10-15	11.33	11.60	11.22	11.55	7300800
2002-10-16	11.45	11.79	11.29	11.43	4835600
2002-10-17	11.73	12.10	11.65	11.91	6916400
2002-10-18	11.75	12.14	11.75	12.04	5747600
2002-10-21	12.03	12.48	11.96	12.45	7463200
2002-10-22	12.37	12.39	12.13	12.37	6795600
2002-10-23	12.29	12.64	12.22	12.64	7032800
2002-10-24	12.58	12.59	12.08	12.19	6328000
2002-10-25	12.16	12.55	12.13	12.54	5826800
2002-10-28	12.53	12.55	11.97	12.09	6349200
2002-10-29	12.11	12.31	11.73	11.99	8976400
2002-10-30	11.98	12.10	11.74	11.90	7899200
2002-10-31	12.00	12.17	11.75	11.82	5968800
2002-11-01	11.76	12.20	11.48	12.08	6864000
2002-11-04	12.25	12.29	11.88	11.95	5146400
2002-11-05	11.89	12.18	11.88	12.18	3563200
2002-11-06	12.18	12.36	11.98	12.31	5660400
2002-11-07	12.26	12.26	12.06	12.16	4953200
2002-11-08	12.13	12.46	11.98	12.01	4696400
2002-11-11	12.01	12.09	11.63	11.66	3827600
2002-11-12	11.71	12.00	11.58	11.69	4512000
2002-11-13	11.65	11.99	11.49	11.82	6716000
2002-11-14	11.86	12.35	11.86	12.34	5240000
2002-11-15	12.36	12.39	12.05	12.32	4464800
2002-11-18	12.32	12.44	12.11	12.13	3738000
2002-11-19	12.05	12.34	11.91	12.10	6840000
2002-11-20	12.11	12.45	12.01	12.33	5024000
2002-11-21	12.37	12.80	12.37	12.77	8061200
2002-11-22	12.65	12.84	12.59	12.80	5864400
2002-11-25	12.79	12.82	12.41	12.62	6373600
2002-11-26	12.61	12.61	12.21	12.25	5528800
2002-11-27	12.34	12.94	12.34	12.89	7349600
2002-11-29	12.91	12.91	12.48	12.62	2562000
2002-12-02	12.70	12.92	12.51	12.60	5920000
2002-12-03	12.57	12.65	12.32	12.34	5312000
2002-12-04	12.34	12.74	12.32	12.66	5821200
2002-12-05	12.65	12.68	12.30	12.37	4702800
2002-12-06	12.32	12.45	12.07	12.43	5470000
2002-12-09	12.39	12.39	12.00	12.01	5240000
2002-12-10	12.02	12.30	12.00	12.20	4800400
2002-12-11	12.07	12.11	11.96	12.07	4432400
2002-12-12	12.10	12.18	11.82	11.91	5511600
2002-12-13	11.90	11.91	11.55	11.59	4865600
2002-12-16	11.59	11.93	11.56	11.93	5010800
2002-12-17	11.85	11.89	11.56	11.63	5299600
2002-12-18	11.63	11.82	11.41	11.50	5654800
2002-12-19	11.20	12.15	11.14	11.51	10364400
2002-12-20	11.50	11.74	11.35	11.56	9941200
2002-12-23	11.60	11.97	11.51	11.76	3229200
2002-12-24	11.72	11.74	11.63	11.68	1637200
2002-12-26	11.68	12.05	11.63	11.67	2782000
2002-12-27	11.64	11.72	11.36	11.41	3041600
2002-12-30	11.41	11.60	11.28	11.55	4188000
2002-12-31	11.51	11.67	11.23	11.44	5323200
2003-01-02	11.45	11.92	11.40	11.74	4822000
2003-01-03	11.72	11.79	11.58	11.77	4558800
2003-01-06	11.80	12.13	11.79	12.06	4572000
2003-01-07	11.93	12.05	11.74	11.84	5070400
2003-01-08	11.84	11.84	11.43	11.44	4390800
2003-01-09	11.50	11.80	11.50	11.65	4118800
2003-01-10	11.52	11.80	11.45	11.69	4698000
2003-01-13	11.70	11.85	11.51	11.59	5576400
2003-01-14	11.61	11.74	11.52	11.66	4619600
2003-01-15	11.61	11.69	11.22	11.31	6663200
2003-01-16	11.39	11.46	11.13	11.20	4558400
2003-01-17	11.16	11.25	10.80	10.82	6227200
2003-01-21	10.89	10.96	10.64	10.66	4654800
2003-01-22	10.66	10.99	10.53	10.64	7740400
2003-01-23	10.75	10.81	10.61	10.68	6036000
2003-01-24	10.65	10.67	10.29	10.35	6176400
2003-01-27	10.28	10.63	10.25	10.42	5944400
2003-01-28	10.48	10.56	10.34	10.43	5024800
2003-01-29	10.43	10.68	10.16	10.56	5010800
2003-01-30	10.52	10.54	10.14	10.18	6537600
2003-01-31	10.17	10.52	10.09	10.33	5818000
2003-02-03	10.30	10.56	10.22	10.47	5269600
2003-02-04	10.32	10.39	10.20	10.30	5913200
2003-02-05	10.33	10.64	10.17	10.18	7254800
2003-02-06	10.04	10.26	9.91	10.01	8132400
2003-02-07	10.04	10.17	9.80	9.85	5202800
2003-02-10	9.94	10.07	9.69	9.91	4532000
2003-02-11	10.02	10.21	9.76	9.92	4839200
2003-02-12	9.88	9.94	9.61	9.61	4494800
2003-02-13	9.62	9.82	9.54	9.69	6169200
2003-02-14	9.78	9.95	9.56	9.87	4545200
2003-02-18	8.97	9.23	8.63	8.77	27264800
2003-02-19	8.77	8.83	8.26	8.39	12667200
2003-02-20	8.46	8.51	8.00	8.10	12312400
2003-02-21	8.11	8.38	8.05	8.33	9495600
2003-02-24	8.19	8.32	8.02	8.03	5268400
2003-02-25	7.97	8.06	7.80	7.98	7613600
2003-02-26	8.00	8.08	7.71	7.73	7384400
2003-02-27	7.69	8.28	7.65	8.15	10196400
2003-02-28	8.10	8.56	8.08	8.39	9539600
2003-03-03	8.45	8.61	8.25	8.29	5024800
2003-03-04	8.33	8.34	8.00	8.06	4461200
2003-03-05	8.00	8.14	7.93	8.04	6085200
2003-03-06	7.95	8.01	7.77	7.98	5916800
2003-03-07	7.89	8.25	7.81	8.10	6893600
2003-03-10	8.08	8.11	7.84	7.91	4655200
2003-03-11	8.05	8.17	7.81	7.84	4769200
2003-03-12	7.79	7.95	7.68	7.86	6501600
2003-03-13	8.01	8.19	7.88	8.16	6567200
2003-03-14	8.24	8.42	8.16	8.29	5140800
2003-03-17	8.36	8.83	8.34	8.67	7563600
2003-03-18	8.69	8.81	8.56	8.69	5213200
2003-03-19	8.75	8.91	8.51	8.65	6884800
2003-03-20	8.56	8.86	8.46	8.74	5275600
2003-03-21	8.93	9.05	8.66	9.00	5912000
2003-03-24	8.89	8.93	8.43	8.57	4768000
2003-03-25	8.61	8.91	8.55	8.79	4151600
2003-03-26	8.77	8.91	8.67	8.78	3306800
2003-03-27	8.75	8.82	8.52	8.76	3137600
2003-03-28	8.64	8.67	8.47	8.54	3718400
2003-03-31	8.46	8.47	8.13	8.23	5886800
2003-04-01	8.27	8.43	8.16	8.30	5242400
2003-04-02	8.38	8.73	8.34	8.63	6921600
2003-04-03	8.71	8.78	8.58	8.66	3094000
2003-04-04	8.68	8.78	8.50	8.55	2458000
2003-04-07	8.78	9.19	8.68	8.69	6425600
2003-04-08	8.71	8.90	8.63	8.68	4284800
2003-04-09	8.81	8.86	8.49	8.51	4981200
2003-04-10	8.57	8.67	8.50	8.60	3941200
2003-04-11	8.86	8.86	8.49	8.57	3695600
2003-04-14	8.58	8.89	8.58	8.81	4497200
2003-04-15	8.80	9.02	8.71	8.99	4490000
2003-04-16	9.06	9.09	8.61	8.66	5404800
2003-04-17	8.59	8.91	8.57	8.86	5912800
2003-04-21	8.95	8.96	8.63	8.74	3321600
2003-04-22	8.65	8.95	8.64	8.90	3424400
2003-04-23	8.89	9.04	8.80	9.03	3245200
2003-04-24	8.93	8.93	8.60	8.79	3837200
2003-04-25	8.88	8.88	8.52	8.59	4121600
2003-04-28	8.60	9.05	8.58	9.02	4153200
2003-04-29	9.05	9.05	8.88	9.00	4019200
2003-04-30	8.99	9.04	8.83	8.96	4123600
2003-05-01	8.84	8.95	8.69	8.81	3937600
2003-05-02	8.76	9.04	8.70	9.02	2925200
2003-05-05	9.04	9.06	8.88	8.92	2661600
2003-05-06	8.96	9.21	8.89	9.11	4383200
2003-05-07	9.06	9.08	8.87	8.92	3103600
2003-05-08	8.88	8.91	8.69	8.72	4855200
2003-05-09	8.76	8.99	8.71	8.91	5249600
2003-05-12	8.90	9.07	8.65	9.05	5304000
2003-05-13	9.01	9.11	8.93	9.06	4321200
2003-05-14	9.09	9.21	8.98	9.06	4162000
2003-05-15	9.06	9.28	9.06	9.24	5562000
2003-05-16	9.18	9.33	9.12	9.20	4916000
2003-05-19	9.16	9.20	8.82	8.83	4591600
2003-05-20	8.83	8.93	8.68	8.75	3030800
2003-05-21	8.76	8.88	8.75	8.82	2882000
2003-05-22	8.85	8.91	8.75	8.81	3562800
2003-05-23	8.93	8.95	8.79	8.88	3828800
2003-05-27	8.82	9.28	8.75	9.22	6074400
2003-05-28	9.35	9.44	9.13	9.32	4514800
2003-05-29	9.33	9.46	9.30	9.33	4113200
2003-05-30	9.31	9.37	9.13	9.26	4156000
2003-06-02	9.26	9.48	9.17	9.24	4084800
2003-06-03	9.25	9.31	9.12	9.25	3751200
2003-06-04	9.25	9.72	9.21	9.69	4527600
2003-06-05	9.59	9.69	9.47	9.61	3923200
2003-06-06	9.69	9.71	9.27	9.30	4788400
2003-06-09	9.35	9.53	9.26	9.39	5520400
2003-06-10	9.52	9.61	9.38	9.58	3330800
2003-06-11	9.54	9.72	9.44	9.68	3416000
2003-06-12	9.68	9.78	9.50	9.63	3170000
2003-06-13	9.63	9.70	9.44	9.52	3338800
2003-06-16	9.53	9.91	9.48	9.90	3888800
2003-06-17	9.88	9.90	9.68	9.82	3139200
2003-06-18	9.75	9.90	9.60	9.82	3438400
2003-06-19	9.71	9.80	9.55	9.58	4378000
2003-06-20	9.64	9.74	9.54	9.65	5020000
2003-06-23	9.61	9.66	9.35	9.51	3894000
2003-06-24	9.42	9.73	9.42	9.57	3867600
2003-06-25	9.52	9.54	9.07	9.12	8707600
2003-06-26	9.16	9.25	8.93	9.03	5789200
2003-06-27	9.04	9.04	8.80	8.86	4886000
2003-06-30	8.85	9.03	8.80	8.86	3677600
2003-07-01	8.78	9.10	8.68	9.01	4960400
2003-07-02	9.02	9.06	8.79	9.04	3494400
2003-07-03	9.02	9.11	8.84	8.88	2390400
2003-07-07	8.91	9.04	8.87	9.02	5269600
2003-07-08	8.96	9.39	8.95	9.35	6563600
2003-07-09	9.24	9.34	9.05	9.21	4824400
2003-07-10	9.13	9.13	8.64	8.83	7125600
2003-07-11	8.83	9.12	8.82	9.10	4048400
2003-07-14	9.23	9.27	8.90	8.98	4008800
2003-07-15	9.15	9.36	9.09	9.18	7296000
2003-07-16	9.42	9.74	9.39	9.72	11777600
2003-07-17	9.56	9.71	9.39	9.47	8161600
2003-07-18	9.50	9.66	9.26	9.55	4069600
2003-07-21	9.49	9.53	9.18	9.37	4144800
2003-07-22	9.46	9.56	9.18	9.45	4081200
2003-07-23	9.48	9.68	9.34	9.64	3566800
2003-07-24	9.74	9.98	9.73	9.75	7104000
2003-07-25	9.83	9.94	9.68	9.86	4924400
2003-07-28	9.91	9.93	9.75	9.87	3763600
2003-07-29	9.88	9.90	9.42	9.82	5352400
2003-07-30	9.79	10.05	9.74	9.98	6616800
2003-07-31	10.03	10.47	9.98	10.30	9281600
2003-08-01	10.25	10.27	9.90	10.01	4584400
2003-08-04	10.05	10.23	9.76	10.16	5784400
2003-08-05	10.19	10.21	9.77	9.83	4348800
2003-08-06	9.78	9.88	9.68	9.73	6346000
2003-08-07	9.75	9.85	9.61	9.78	4589600
2003-08-08	9.80	9.96	9.75	9.80	3006800
2003-08-11	9.82	9.98	9.66	9.77	4023200
2003-08-12	9.81	9.92	9.69	9.87	2740000
2003-08-13	9.97	9.99	9.66	9.74	6137200
2003-08-14	9.76	9.81	9.60	9.73	6761600
2003-08-15	9.74	9.78	9.41	9.70	2310400
2003-08-18	9.73	9.85	9.70	9.80	4185200
2003-08-19	9.80	9.85	9.67	9.84	3893200
2003-08-20	9.78	9.79	9.67	9.77	2759600
2003-08-21	9.79	9.86	9.69	9.84	2856400
2003-08-22	9.89	9.95	9.81	9.82	5139200
2003-08-25	9.78	9.84	9.73	9.78	2956000
2003-08-26	9.77	9.86	9.60	9.81	3446400
2003-08-27	9.76	9.78	9.69	9.76	2254400
2003-08-28	9.72	9.89	9.66	9.84	2687600
2003-08-29	9.82	9.98	9.79	9.98	2322800
2003-09-02	9.87	10.14	9.81	10.08	3365200
2003-09-03	10.16	10.40	10.12	10.33	5015200
2003-09-04	10.31	10.42	10.26	10.34	4170400
2003-09-05	10.29	10.32	10.03	10.05	4173600
2003-09-08	10.04	10.33	10.04	10.21	3046000
2003-09-09	10.12	10.16	9.95	10.12	2610800
2003-09-10	9.98	10.06	9.85	9.90	3563200
2003-09-11	9.91	10.08	9.90	10.02	2912800
2003-09-12	9.98	10.17	9.89	10.14	2725600
2003-09-15	10.14	10.18	9.91	10.06	2242400
2003-09-16	9.99	10.39	9.99	10.38	3482000
2003-09-17	10.30	10.35	9.94	10.01	4607600
2003-09-18	10.01	10.16	9.85	10.09	5892800
2003-09-19	10.18	10.26	9.81	10.10	6372400
2003-09-22	10.00	10.14	9.86	9.95	3064400
2003-09-23	9.90	10.07	9.86	10.02	3864400
2003-09-24	9.92	9.98	9.61	9.69	7123600
2003-09-25	9.64	9.71	9.45	9.48	5355200
2003-09-26	9.47	9.65	9.36	9.47	3980000
2003-09-29	9.68	9.68	9.35	9.44	2746000
2003-09-30	9.39	9.44	9.20	9.25	5364000
2003-10-01	9.25	9.68	9.24	9.66	4771200
2003-10-02	9.65	9.76	9.43	9.58	3732400
2003-10-03	9.72	10.13	9.69	10.05	7758400
2003-10-06	10.04	10.14	9.96	10.06	2527200
2003-10-07	10.11	10.25	9.96	10.22	5128800
2003-10-08	10.27	10.28	10.09	10.23	3665200
2003-10-09	10.34	10.61	10.26	10.40	5603600
2003-10-10	10.44	10.50	10.31	10.41	2503600
2003-10-13	10.52	10.58	10.44	10.56	2505600
2003-10-14	10.43	10.55	10.34	10.47	2025600
2003-10-15	10.61	10.66	10.45	10.53	4184400
2003-10-16	10.62	10.82	10.51	10.82	5170800
2003-10-17	10.84	10.96	10.57	10.61	4450800
2003-10-20	10.57	10.76	10.47	10.66	3273600
2003-10-21	10.70	10.73	10.46	10.59	3940000
2003-10-22	10.44	10.50	10.29	10.37	2594400
2003-10-23	10.42	10.67	10.29	10.45	3868800
2003-10-24	10.36	10.48	10.21	10.47	4470400
2003-10-27	10.51	10.52	10.35	10.43	3163200
2003-10-28	10.51	10.69	10.44	10.69	3622800
2003-10-29	10.72	10.86	10.61	10.76	2988000
2003-10-30	10.94	10.99	10.64	10.72	3780400
2003-10-31	10.77	10.81	10.63	10.71	2128000
2003-11-03	10.75	10.97	10.63	10.96	2993600
2003-11-04	10.84	10.89	10.73	10.88	3445600
2003-11-05	10.93	10.96	10.68	10.76	2725600
2003-11-06	10.79	10.86	10.66	10.82	2836800
2003-11-07	10.88	10.97	10.80	10.82	3663200
2003-11-10	11.16	11.24	10.99	11.03	4398800
2003-11-11	11.11	11.20	11.00	11.05	3223200
2003-11-12	10.98	11.37	10.97	11.31	3957600
2003-11-13	11.25	11.46	11.25	11.39	3930000
2003-11-14	11.33	11.63	11.28	11.30	5933600
2003-11-17	11.39	11.46	11.21	11.39	5243600
2003-11-18	11.47	11.52	11.29	11.33	3288400
2003-11-19	11.29	11.46	11.22	11.39	3584000
2003-11-20	11.29	11.47	11.20	11.22	3830800
2003-11-21	11.25	11.42	11.17	11.37	3663200
2003-11-24	11.45	11.88	11.44	11.87	4318800
2003-11-25	11.90	11.90	11.49	11.59	4742400
2003-11-26	11.61	11.71	11.49	11.68	3166400
2003-11-28	11.65	11.71	11.56	11.67	1232800
2003-12-01	11.71	11.86	11.62	11.83	3400400
2003-12-02	11.88	11.92	11.70	11.74	3881600
2003-12-03	11.72	11.94	11.59	11.61	3544800
2003-12-04	11.55	11.88	11.49	11.85	3870800
2003-12-05	11.79	11.83	11.38	11.52	5186800
2003-12-08	11.47	11.79	11.44	11.73	4252000
2003-12-09	11.77	11.80	11.55	11.59	4916400
2003-12-10	11.73	11.86	11.67	11.79	3940000
2003-12-11	11.75	12.19	11.70	12.08	4466400
2003-12-12	12.13	12.15	11.78	11.99	3346800
2003-12-15	12.08	12.15	11.57	11.62	5597600
2003-12-16	11.57	11.78	11.45	11.50	8062000
2003-12-17	11.44	11.63	11.35	11.55	5554800
2003-12-18	11.63	12.67	11.58	12.53	11920400
2003-12-19	12.45	12.47	12.12	12.37	9550000
2003-12-22	12.36	12.36	12.08	12.31	4676800
2003-12-23	12.33	12.44	12.21	12.36	2644400
2003-12-24	12.29	12.47	12.26	12.43	2198000
2003-12-26	12.47	12.48	12.30	12.33	1376000
2003-12-29	12.41	12.56	12.38	12.55	3313200
2003-12-30	12.47	12.62	12.38	12.50	3305200
2003-12-31	12.53	12.59	12.40	12.53	3324400
2004-01-02	12.56	12.59	12.42	12.48	3324400
2004-01-05	12.56	12.58	12.28	12.46	4847600
2004-01-06	12.04	12.14	12.00	12.01	8370000
2004-01-07	12.00	12.07	10.88	11.53	22854000
2004-01-08	11.80	11.82	11.48	11.63	8928400
2004-01-09	11.46	11.61	11.25	11.45	6103200
2004-01-12	11.53	11.53	11.32	11.38	5262400
2004-01-13	11.33	11.48	11.27	11.39	4456400
2004-01-14	11.46	11.55	11.39	11.50	3032800
2004-01-15	11.62	11.66	11.19	11.44	4977200
2004-01-16	11.47	11.49	11.19	11.34	5329200
2004-01-20	11.19	11.43	11.00	11.35	4322400
2004-01-21	11.32	11.58	11.22	11.49	5312400
2004-01-22	11.40	11.56	11.31	11.40	3770000
2004-01-23	11.31	11.50	11.24	11.28	3392400
2004-01-26	11.25	11.56	11.25	11.51	3431200
2004-01-27	11.53	11.57	11.29	11.39	3583200
2004-01-28	11.32	11.50	11.10	11.17	5143200
2004-01-29	11.14	11.38	11.07	11.31	4129600
2004-01-30	11.25	11.36	11.19	11.26	3684800
2004-02-02	11.21	11.45	11.14	11.30	5016000
2004-02-03	11.26	11.38	11.18	11.25	3537200
2004-02-04	11.06	11.46	11.05	11.35	3442000
2004-02-05	11.47	11.62	11.26	11.49	4137200
2004-02-06	11.48	11.66	11.35	11.65	2959200
2004-02-09	11.69	11.71	11.32	11.36	2941600
2004-02-10	11.32	11.34	11.20	11.32	3753600
2004-02-11	11.25	11.34	11.02	11.21	4082000
2004-02-12	11.20	11.21	10.99	11.06	4074800
2004-02-13	11.08	11.13	10.88	10.95	3159200
2004-02-17	10.99	11.20	10.99	11.06	2691200
2004-02-18	10.98	11.00	10.61	10.69	6024000
2004-02-19	10.84	10.86	10.58	10.59	3739200
2004-02-20	10.64	10.78	10.55	10.70	3539200
2004-02-23	10.67	10.87	10.63	10.71	4500400
2004-02-24	10.78	10.90	10.65	10.81	4710400
2004-02-25	10.88	10.89	10.74	10.85	3579200
2004-02-26	10.92	10.96	10.85	10.91	3347200
2004-02-27	10.80	10.98	10.57	10.68	5368800
2004-03-01	10.67	10.90	10.66	10.87	3188400
2004-03-02	10.77	11.10	10.77	11.04	6177200
2004-03-03	11.00	11.13	10.90	11.03	3471200
2004-03-04	10.97	11.24	10.94	11.03	4097600
2004-03-05	10.92	10.96	10.63	10.73	6919600
2004-03-08	10.72	10.85	10.55	10.59	4414000
2004-03-09	10.54	10.62	10.43	10.50	4734400
2004-03-10	10.44	10.53	10.21	10.21	3944400
2004-03-11	10.17	10.50	10.05	10.27	6607600
2004-03-12	10.32	10.46	10.17	10.39	4950800
2004-03-15	10.26	10.38	10.05	10.18	3981600
2004-03-16	10.20	10.69	10.11	10.58	8266800
2004-03-17	10.70	10.85	10.61	10.67	6304400
2004-03-18	10.68	10.73	10.43	10.57	4027600
2004-03-19	10.59	10.60	10.36	10.37	4252000
2004-03-22	10.21	10.40	10.15	10.39	5342800
2004-03-23	10.46	10.47	10.14	10.26	5226000
2004-03-24	10.22	10.27	10.10	10.17	3953200
2004-03-25	10.69	10.75	10.51	10.65	6620400
2004-03-26	10.64	10.83	10.48	10.67	8582800
2004-03-29	10.69	11.10	10.67	11.07	7001600
2004-03-30	11.01	11.03	10.80	10.89	3300400
2004-03-31	10.95	10.96	10.68	10.87	3978000
2004-04-01	10.80	11.13	10.79	11.03	4103600
2004-04-02	11.45	11.81	11.41	11.56	6192800
2004-04-05	11.56	11.67	11.51	11.63	3676800
2004-04-06	11.54	11.67	11.52	11.62	2262000
2004-04-07	11.61	11.65	11.51	11.55	2580000
2004-04-08	11.58	11.71	11.44	11.50	2902000
2004-04-12	11.53	11.73	11.47	11.60	2156800
2004-04-13	11.70	11.72	11.49	11.53	4472400
2004-04-14	11.52	11.60	11.44	11.59	2760800
2004-04-15	11.62	11.71	11.38	11.48	3073600
2004-04-16	11.54	11.76	11.39	11.54	3156400
2004-04-19	11.52	11.68	11.45	11.66	1905200
2004-04-20	11.74	11.75	11.60	11.62	3438000
2004-04-21	11.58	11.59	11.27	11.56	2861600
2004-04-22	11.44	11.92	11.30	11.90	4125200
2004-04-23	11.83	11.98	11.64	11.94	3464400
2004-04-26	11.67	11.67	11.38	11.42	5190000
2004-04-27	11.49	11.51	11.29	11.43	4441200
2004-04-28	11.44	11.49	11.14	11.21	3471600
2004-04-29	11.26	11.36	10.99	11.15	3174400
2004-04-30	11.16	11.44	11.13	11.28	4004400
2004-05-03	11.26	11.47	11.09	11.24	5268400
2004-05-04	11.16	11.36	10.98	11.20	4214800
2004-05-05	11.15	11.16	10.84	11.00	4706000
2004-05-06	10.91	11.29	10.90	11.25	4922800
2004-05-07	11.31	11.41	10.99	11.02	6596800
2004-05-10	10.98	11.02	10.66	10.79	5390400
2004-05-11	10.91	10.91	10.67	10.82	5077600
2004-05-12	10.70	10.87	10.49	10.83	4333600
2004-05-13	10.78	10.95	10.71	10.83	2747600
2004-05-14	10.93	10.97	10.62	10.82	3180800
2004-05-17	10.83	10.89	10.61	10.80	3528000
2004-05-18	10.88	10.99	10.80	10.87	1966400
2004-05-19	10.94	11.18	10.83	10.92	4627600
2004-05-20	10.95	11.06	10.83	10.87	3067600
2004-05-21	11.01	11.12	10.86	11.00	2467600
2004-05-24	11.09	11.33	11.00	11.15	3486800
2004-05-25	11.20	11.48	11.02	11.44	3092800
2004-05-26	11.38	11.47	11.29	11.42	2353200
2004-05-27	11.45	11.48	11.27	11.36	3040800
2004-05-28	11.32	11.40	11.22	11.33	1905600
2004-06-01	11.25	11.38	11.20	11.32	2779200
2004-06-02	11.35	11.57	11.27	11.39	3900000
2004-06-03	11.32	11.38	11.25	11.25	2997200
2004-06-04	11.40	11.40	11.14	11.19	2987600
2004-06-07	11.21	11.57	11.11	11.55	2546800
2004-06-08	11.49	11.54	11.36	11.45	3094000
2004-06-09	11.36	11.57	11.36	11.39	2061200
2004-06-10	11.35	11.53	11.35	11.47	1788800
2004-06-14	11.50	11.56	11.40	11.51	3150800
2004-06-15	11.62	11.75	11.58	11.61	2943200
2004-06-16	11.67	11.71	11.58	11.66	1914000
2004-06-17	11.59	11.67	11.33	11.43	3182400
2004-06-18	11.34	11.57	11.21	11.33	3561600
2004-06-21	11.29	11.38	11.21	11.24	1922400
2004-06-22	11.31	11.55	11.22	11.54	2572000
2004-06-23	11.60	11.61	11.39	11.53	2923200
2004-06-24	11.49	11.54	11.28	11.50	2649200
2004-06-25	11.50	12.02	11.38	11.97	6306000
2004-06-28	11.91	11.99	11.75	11.85	5162800
2004-06-29	11.87	12.00	11.73	11.92	2844800
2004-06-30	11.84	11.94	11.73	11.92	3310400
2004-07-01	11.89	11.94	11.67	11.76	3583200
2004-07-02	11.81	11.88	11.63	11.71	2357600
2004-07-06	11.71	11.80	11.41	11.42	5264800
2004-07-07	11.46	11.55	11.37	11.39	4207200
2004-07-08	11.42	11.48	11.25	11.27	2458400
2004-07-09	11.38	11.41	11.15	11.35	3878800
2004-07-12	11.29	11.52	11.19	11.40	3412000
2004-07-13	11.25	11.34	10.94	11.23	10669600
2004-07-14	11.19	11.22	10.88	10.97	4180400
2004-07-15	11.05	11.07	10.85	10.98	3937600
2004-07-16	11.03	11.12	10.92	10.99	4504800
2004-07-19	11.09	11.12	10.95	10.99	2623600
2004-07-20	10.96	11.02	10.86	11.02	2668800
2004-07-21	10.96	11.02	10.71	10.72	3697600
2004-07-22	10.74	10.76	10.58	10.69	2526800
2004-07-23	10.64	10.84	10.53	10.57	2095200
2004-07-26	10.63	10.76	10.46	10.52	3162400
2004-07-27	10.64	10.78	10.58	10.75	4207600
2004-07-28	10.70	10.74	10.42	10.66	4270800
2004-07-29	10.73	10.76	10.51	10.62	3783600
2004-07-30	10.65	10.68	10.46	10.49	3031200
2004-08-02	10.50	10.70	10.40	10.70	5535600
2004-08-03	10.63	10.75	10.51	10.65	3796000
2004-08-04	10.75	10.85	10.61	10.73	3064000
2004-08-05	10.71	10.76	10.42	10.46	2476000
2004-08-06	10.40	10.45	10.09	10.10	5039600
2004-08-09	10.00	10.17	10.00	10.09	3326800
2004-08-10	10.14	10.26	10.07	10.20	3440400
2004-08-11	10.15	10.31	10.06	10.22	2780000
2004-08-12	10.09	10.19	10.01	10.09	2568000
2004-08-13	10.11	10.13	9.88	9.94	2492000
2004-08-16	9.94	10.11	9.90	10.07	2394000
2004-08-17	9.98	10.11	9.92	10.04	3089600
2004-08-18	10.05	10.33	10.01	10.27	3702800
2004-08-19	10.20	10.24	10.06	10.18	3277200
2004-08-20	10.17	10.28	10.03	10.19	2528800
2004-08-23	10.21	10.35	10.08	10.27	3264000
2004-08-24	10.28	10.41	10.24	10.35	2399600
2004-08-25	10.40	10.54	10.27	10.53	3807200
2004-08-26	10.48	10.62	10.42	10.49	2380000
2004-08-27	10.45	10.48	10.25	10.39	3303200
2004-08-30	10.32	10.34	10.24	10.25	2211600
2004-08-31	10.22	10.29	10.09	10.25	2920000
2004-09-01	10.15	10.36	10.10	10.24	3638000
2004-09-02	10.30	10.61	10.23	10.55	2879200
2004-09-03	10.56	10.74	10.55	10.65	2725600
2004-09-07	10.72	10.81	10.63	10.74	3136000
2004-09-08	10.71	10.81	10.59	10.60	3184400
2004-09-09	10.61	10.67	10.48	10.58	2650000
2004-09-10	10.55	10.67	10.47	10.65	1950000
2004-09-13	10.67	10.76	10.53	10.75	2364800
2004-09-14	10.77	10.79	10.68	10.75	2264000
2004-09-15	10.62	10.71	10.45	10.48	2964000
2004-09-16	10.42	10.59	10.40	10.46	3084000
2004-09-17	10.65	11.15	10.63	11.01	10139600
2004-09-20	11.01	11.02	10.75	10.86	4742000
2004-09-21	10.83	11.12	10.75	11.09	7466400
2004-09-22	10.98	11.08	10.69	10.77	5141200
2004-09-23	10.69	10.79	10.63	10.66	2266000
2004-09-24	10.63	10.78	10.54	10.66	3892400
2004-09-27	10.69	10.70	10.48	10.54	2893600
2004-09-28	10.66	10.66	10.50	10.56	2714800
2004-09-29	10.52	10.64	10.45	10.61	2026800
2004-09-30	10.62	10.66	10.50	10.51	4938000
2004-10-01	10.49	10.99	10.45	10.98	5421600
2004-10-04	10.93	10.98	10.82	10.92	3595200
2004-10-05	10.96	11.11	10.93	10.97	3800000
2004-10-06	10.94	11.08	10.90	10.90	3210000
2004-10-07	10.95	11.01	10.74	10.79	3756000
2004-10-08	10.74	10.79	10.51	10.54	3298800
2004-10-11	10.59	10.67	10.50	10.60	3238000
2004-10-12	10.54	10.58	10.35	10.47	3942000
2004-10-13	10.56	10.56	10.20	10.33	2996400
2004-10-14	10.29	10.43	10.15	10.22	3161200
2004-10-15	10.27	10.43	10.18	10.39	4794000
2004-10-18	10.36	10.46	10.17	10.45	4130800
2004-10-19	10.45	10.65	10.40	10.43	3514800
2004-10-20	10.46	10.54	10.35	10.49	2531200
2004-10-21	10.51	10.56	10.27	10.52	4617600
2004-10-22	10.57	10.62	10.44	10.45	2745600
2004-10-25	10.53	10.53	10.31	10.39	1760000
2004-10-26	10.39	10.64	10.29	10.64	3178000
2004-10-27	10.56	10.89	10.56	10.82	3682000
2004-10-28	10.74	10.89	10.65	10.86	2757200
2004-10-29	10.86	10.92	10.65	10.79	2825200
2004-11-01	10.77	10.84	10.65	10.79	2297200
2004-11-02	10.85	10.98	10.74	10.80	2308800
2004-11-03	10.71	10.86	10.66	10.72	3587600
2004-11-04	10.85	10.98	10.70	10.94	3169200
2004-11-05	11.06	11.17	10.98	11.02	4937600
2004-11-08	11.11	11.17	11.02	11.10	2658400
2004-11-09	11.00	11.16	10.96	11.10	3084800
2004-11-10	11.04	11.38	11.04	11.28	4977600
2004-11-11	11.25	11.43	11.25	11.32	2670000
2004-11-12	11.29	11.43	11.20	11.34	2787600
2004-11-15	11.33	11.33	11.10	11.30	3231200
2004-11-16	11.34	11.34	11.09	11.25	3600000
2004-11-17	11.32	11.45	11.26	11.36	3339600
2004-11-18	11.36	11.40	11.24	11.40	2788800
2004-11-19	11.32	11.48	11.14	11.19	3613600
2004-11-22	11.12	11.29	11.12	11.19	3200400
2004-11-23	11.21	11.32	11.06	11.20	3469200
2004-11-24	11.21	11.36	11.14	11.31	2358400
2004-11-26	11.35	11.37	11.22	11.24	773200
2004-11-29	11.24	11.27	11.03	11.16	2420000
2004-11-30	11.09	11.25	11.09	11.18	3068800
2004-12-01	11.20	11.50	11.20	11.41	3362400
2004-12-02	11.35	11.64	11.31	11.60	5942800
2004-12-03	11.54	11.64	11.47	11.47	3208800
2004-12-06	11.45	11.69	11.44	11.55	3399200
2004-12-07	11.51	11.57	11.33	11.33	3392800
2004-12-08	11.39	11.55	11.39	11.40	3090800
2004-12-09	11.48	11.55	11.17	11.38	3567200
2004-12-10	11.27	11.41	11.21	11.38	2254000
2004-12-13	11.37	11.47	11.19	11.38	2237600
2004-12-14	11.40	11.67	11.35	11.58	3906000
2004-12-15	11.62	11.69	11.50	11.58	3339200
2004-12-16	11.69	11.72	11.37	11.53	3604000
2004-12-17	11.60	11.62	11.13	11.19	8604000
2004-12-20	11.27	11.28	10.81	10.91	6590800
2004-12-21	10.98	10.98	10.80	10.90	4116000
2004-12-22	10.93	11.01	10.79	10.91	3662000
2004-12-23	10.80	11.01	10.77	10.93	3147200
2004-12-27	10.94	10.99	10.71	10.82	2999600
2004-12-28	10.82	10.99	10.74	10.92	2940800
2004-12-29	10.97	11.10	10.90	11.00	3293200
2004-12-30	11.02	11.06	10.88	10.98	3114400
2004-12-31	11.02	11.04	10.85	10.97	1498000
2005-01-03	10.91	10.97	10.67	10.79	5503200
2005-01-04	10.89	10.95	10.57	10.64	4183200
2005-01-05	10.57	10.78	10.44	10.61	4124000
2005-01-06	10.59	10.82	10.55	10.71	6383200
2005-01-07	10.73	11.01	10.68	10.94	6924400
2005-01-10	10.87	11.07	10.86	11.00	4325200
2005-01-11	10.91	11.05	10.88	11.00	5075600
2005-01-12	11.00	11.08	10.90	11.04	3181200
2005-01-13	10.95	10.97	10.54	10.64	6854800
2005-01-14	10.62	10.94	10.58	10.83	4783200
2005-01-18	10.77	10.98	10.74	10.93	3842000
2005-01-19	10.97	10.97	10.77	10.78	3527200
2005-01-20	10.85	10.91	10.72	10.74	3398800
2005-01-21	10.79	10.84	10.63	10.71	4336000
2005-01-24	10.67	10.87	10.55	10.74	4270400
2005-01-25	10.77	10.92	10.76	10.83	5316800
2005-01-26	10.79	10.88	10.72	10.75	3934400
2005-01-27	10.72	10.96	10.69	10.91	5038400
2005-01-28	10.94	10.94	10.70	10.84	4832800
2005-01-31	10.94	11.00	10.82	10.88	4150800
2005-02-01	10.82	11.01	10.82	10.98	9341200
2005-02-02	10.99	11.26	10.91	11.24	10062800
2005-02-03	11.30	11.32	11.14	11.21	5634800
2005-02-04	11.17	11.25	11.08	11.20	5760800
2005-02-07	11.20	11.28	11.10	11.21	3116000
2005-02-08	11.19	11.26	11.09	11.14	2525200
2005-02-09	11.15	11.19	10.93	10.98	3708400
2005-02-10	11.03	11.13	10.96	11.05	2985200
2005-02-11	11.04	11.28	11.02	11.23	3224800
2005-02-14	11.27	11.27	11.16	11.21	2688800
2005-02-15	11.18	11.38	11.10	11.20	4316800
2005-02-16	11.17	11.25	11.07	11.17	2903200
2005-02-17	11.18	11.18	10.89	10.92	4508800
2005-02-18	10.92	11.09	10.88	11.00	3559200
2005-02-22	10.94	10.95	10.75	10.75	4396800
2005-02-23	10.82	10.85	10.65	10.81	4016000
2005-02-24	10.74	11.05	10.74	10.99	3253200
2005-02-25	10.99	11.04	10.91	10.96	4843600
2005-02-28	10.96	11.04	10.86	10.95	5230000
2005-03-01	10.95	11.01	10.88	10.98	3898000
2005-03-02	10.92	11.05	10.77	10.94	5025200
2005-03-03	10.94	10.97	10.81	10.90	4750800
2005-03-04	11.01	11.10	10.98	10.98	3036800
2005-03-07	11.02	11.14	11.00	11.10	3318800
2005-03-08	11.14	11.14	10.96	10.97	2881200
2005-03-09	10.95	11.03	10.81	10.85	3469200
2005-03-10	10.94	10.97	10.77	10.97	3275600
2005-03-11	10.91	11.01	10.69	10.74	3109200
2005-03-14	10.73	10.84	10.73	10.84	3592800
2005-03-15	10.85	10.91	10.67	10.72	2532800
2005-03-16	10.70	10.74	10.47	10.58	4659200
2005-03-17	10.50	10.73	10.50	10.60	3478000
2005-03-18	10.48	10.55	10.34	10.39	15880800
2005-03-21	10.44	10.50	10.32	10.41	4534000
2005-03-22	10.43	10.50	10.19	10.22	5300000
2005-03-23	10.25	10.37	10.19	10.20	4251200
2005-03-24	10.25	10.29	10.12	10.15	3797200
2005-03-28	10.15	10.32	10.15	10.24	3312400
2005-03-29	10.26	10.39	10.23	10.34	4011600
2005-03-30	10.38	10.39	10.24	10.32	2702400
2005-03-31	10.37	10.37	10.26	10.33	2638800
2005-04-01	10.47	10.47	10.22	10.29	4360400
2005-04-04	10.34	10.39	10.23	10.27	2558000
2005-04-05	10.31	10.33	10.21	10.32	4288000
2005-04-06	10.36	10.44	10.29	10.32	2437200
2005-04-07	10.40	10.40	10.28	10.35	1998000
2005-04-08	10.39	10.39	10.20	10.22	3329200
2005-04-11	10.20	10.25	10.14	10.21	2910800
2005-04-12	10.15	10.22	10.05	10.19	5918400
2005-04-13	10.14	10.26	10.07	10.13	3798800
2005-04-14	10.18	10.25	10.00	10.01	3568400
2005-04-15	10.09	10.13	9.93	9.96	6000000
2005-04-18	9.91	10.10	9.89	10.01	5439200
2005-04-19	10.04	10.11	9.96	10.05	4144000
2005-04-20	9.98	10.01	9.66	9.71	10040000
2005-04-21	9.81	9.81	9.65	9.80	7476800
2005-04-22	9.81	9.85	9.51	9.55	5218000
2005-04-25	9.69	9.69	9.54	9.60	4766400
2005-04-26	9.53	9.64	9.47	9.57	7500400
2005-04-27	9.57	9.81	9.53	9.72	4409200
2005-04-28	9.65	9.69	9.50	9.60	3440400
2005-04-29	9.60	9.71	9.53	9.65	3991600
2005-05-02	9.72	9.91	9.62	9.66	5988800
2005-05-03	9.69	9.82	9.68	9.76	4092400
2005-05-04	9.85	9.86	9.75	9.86	3710000
2005-05-05	9.82	9.88	9.74	9.85	3971600
2005-05-06	9.88	9.97	9.84	9.88	3564400
2005-05-09	9.85	9.92	9.78	9.85	3590000
2005-05-10	9.86	9.89	9.72	9.86	4745200
2005-05-11	9.87	9.97	9.81	9.90	2996800
2005-05-12	9.94	10.00	9.86	9.94	4214000
2005-05-13	9.96	10.02	9.89	9.97	4342800
2005-05-16	9.97	10.06	9.96	10.03	2308000
2005-05-17	9.92	10.10	9.92	10.10	3097200
2005-05-18	10.08	10.28	10.08	10.22	4568000
2005-05-19	10.26	10.28	10.06	10.18	4098800
2005-05-20	10.20	10.27	10.15	10.27	2110800
2005-05-23	10.20	10.27	10.20	10.24	2392800
2005-05-24	10.25	10.25	10.11	10.23	2325600
2005-05-25	10.21	10.25	10.14	10.20	1552400
2005-05-26	10.23	10.37	10.18	10.27	1753600
2005-05-27	10.27	10.32	10.21	10.24	1642400
2005-05-31	10.17	10.21	10.00	10.09	4676000
2005-06-01	10.00	10.25	9.96	10.12	3580800
2005-06-02	10.00	10.20	9.96	10.18	3378000
2005-06-03	10.16	10.22	10.02	10.03	3683600
2005-06-06	10.02	10.14	10.00	10.11	1785600
2005-06-07	10.15	10.20	9.99	9.99	4141600
2005-06-08	10.03	10.04	9.82	9.88	3697600
2005-06-09	9.92	10.05	9.84	9.99	4918400
2005-06-10	9.97	10.00	9.92	9.93	2536000
2005-06-13	9.90	10.10	9.90	9.99	2653600
2005-06-14	10.02	10.04	9.95	10.00	1646400
2005-06-15	9.97	9.98	9.83	9.93	3360800
2005-06-16	9.86	9.98	9.86	9.97	2430400
2005-06-17	10.12	10.12	9.94	9.99	7358400
2005-06-20	10.00	10.02	9.81	9.84	3374800
2005-06-21	9.83	9.88	9.63	9.69	5812800
2005-06-22	9.71	9.78	9.65	9.65	3762800
2005-06-23	9.73	9.74	9.50	9.53	4859200
2005-06-24	9.58	9.59	9.38	9.39	4629600
2005-06-27	9.40	9.54	9.38	9.46	3452800
2005-06-28	9.52	9.66	9.47	9.61	3004000
2005-06-29	9.63	9.64	9.53	9.57	3156000
2005-06-30	9.60	9.72	9.53	9.65	4447200
2005-07-01	9.62	9.77	9.62	9.64	3696000
2005-07-05	9.63	9.75	9.58	9.70	3138000
2005-07-06	9.65	9.74	9.59	9.63	4091600
2005-07-07	9.55	9.72	9.55	9.68	3820800
2005-07-08	9.68	9.91	9.57	9.84	3620400
2005-07-11	9.95	9.95	9.80	9.87	3584000
2005-07-12	9.88	9.93	9.81	9.89	2759200
2005-07-13	9.90	9.96	9.82	9.96	2343200
2005-07-14	9.86	10.00	9.85	9.95	3990400
2005-07-15	10.52	11.20	10.44	11.00	23257200
2005-07-18	10.93	11.15	10.92	11.12	5489200
2005-07-19	11.12	11.18	11.04	11.11	4688000
2005-07-20	11.10	11.29	11.07	11.28	5499600
2005-07-21	11.25	11.30	11.10	11.26	4325600
2005-07-22	11.20	11.35	11.20	11.33	3258000
2005-07-25	11.34	11.37	11.29	11.31	2609200
2005-07-26	11.30	11.36	11.18	11.23	2194000
2005-07-27	11.13	11.26	11.09	11.20	3195200
2005-07-28	11.15	11.28	11.14	11.25	1891200
2005-07-29	11.23	11.25	11.07	11.08	2843200
2005-08-01	11.08	11.15	11.02	11.11	2444000
2005-08-02	11.07	11.23	11.00	11.16	2239200
2005-08-03	11.14	11.14	11.00	11.10	2268800
2005-08-04	10.99	11.02	10.92	10.98	2464800
2005-08-05	10.95	10.98	10.84	10.88	1561600
2005-08-08	10.88	10.92	10.82	10.87	1789200
2005-08-09	10.95	10.99	10.88	10.90	2062000
2005-08-10	10.94	11.06	10.72	10.73	3271600
2005-08-11	10.74	11.00	10.69	10.83	2979600
2005-08-12	10.79	10.89	10.71	10.78	2594000
2005-08-15	10.71	10.95	10.63	10.82	2138000
2005-08-16	10.80	10.86	10.61	10.62	2845200
2005-08-17	10.67	10.69	10.55	10.60	2177600
2005-08-18	10.61	10.64	10.51	10.53	2090400
2005-08-19	10.45	10.60	10.45	10.49	3950400
2005-08-22	10.47	10.65	10.47	10.51	2136000
2005-08-23	10.48	10.59	10.48	10.51	1966800
2005-08-24	10.50	10.68	10.42	10.45	3654400
2005-08-25	10.45	10.52	10.41	10.48	1479200
2005-08-26	10.45	10.49	10.31	10.34	2432000
2005-08-29	10.33	10.43	10.33	10.37	1809600
2005-08-30	10.31	10.36	10.16	10.23	3208000
2005-08-31	10.23	10.33	10.17	10.31	4288400
2005-09-01	10.24	10.31	10.10	10.18	3014400
2005-09-02	10.02	10.09	9.82	10.06	6564000
2005-09-06	10.08	10.25	10.05	10.19	5122800
2005-09-07	10.19	10.33	10.12	10.30	4804400
2005-09-08	10.21	10.28	10.02	10.08	4822400
2005-09-09	10.08	10.20	10.01	10.13	4083600
2005-09-12	10.11	10.27	10.05	10.13	3052000
2005-09-13	10.13	10.14	10.00	10.07	2852800
2005-09-14	10.07	10.12	9.87	9.89	3306400
2005-09-15	9.88	9.93	9.75	9.75	3474800
2005-09-16	9.77	9.98	9.65	9.93	11075200
2005-09-19	9.84	10.02	9.83	9.99	8099200
2005-09-20	10.00	10.06	9.94	10.00	5788400
2005-09-21	9.92	10.01	9.85	9.89	4579200
2005-09-22	9.84	10.02	9.75	9.85	5060000
2005-09-23	9.82	9.88	9.75	9.78	4862800
2005-09-26	9.84	9.89	9.75	9.86	4516800
2005-09-27	9.91	10.11	9.86	10.07	4237600
2005-09-28	10.06	10.19	10.01	10.17	4393600
2005-09-29	10.21	10.35	10.11	10.32	3732000
2005-09-30	10.28	10.35	10.14	10.26	4877600
2005-10-03	10.22	10.35	10.20	10.28	3299200
2005-10-04	10.28	10.34	10.15	10.15	3651200
2005-10-05	10.14	10.14	9.88	9.88	2872800
2005-10-06	9.87	10.00	9.75	9.84	4204400
2005-10-07	9.90	9.96	9.75	9.88	2506000
2005-10-10	9.83	10.07	9.73	9.88	4331600
2005-10-11	9.81	9.96	9.73	9.81	3095600
2005-10-12	9.82	10.04	9.81	9.91	3474400
2005-10-13	9.92	9.98	9.78	9.80	5361600
2005-10-14	9.86	9.86	9.60	9.81	3231600
2005-10-17	9.83	9.87	9.65	9.70	4467600
2005-10-18	9.67	9.73	9.63	9.64	5080400
2005-10-19	9.63	10.00	9.58	9.98	5843600
2005-10-20	9.96	10.02	9.67	9.76	4975600
2005-10-21	9.82	9.95	9.70	9.86	4863200
2005-10-24	9.86	10.09	9.84	10.07	4129600
2005-10-25	10.10	10.18	10.02	10.10	3264400
2005-10-26	10.10	10.18	9.98	10.01	2900800
2005-10-27	10.00	10.08	9.82	9.89	3672800
2005-10-28	10.08	10.14	9.98	10.11	3108000
2005-10-31	10.16	10.30	10.05	10.14	3368800
2005-11-01	10.07	10.36	10.07	10.28	4161200
2005-11-02	10.25	10.51	10.25	10.45	4800000
2005-11-03	10.45	10.59	10.42	10.55	4308400
2005-11-04	10.59	10.66	10.53	10.60	2274400
2005-11-07	10.70	10.75	10.61	10.67	2604400
2005-11-08	10.71	10.75	10.63	10.69	2172800
2005-11-09	10.65	10.74	10.57	10.68	3787200
2005-11-10	10.66	10.89	10.62	10.80	3363600
2005-11-11	10.83	10.89	10.78	10.83	1860800
2005-11-14	10.79	10.87	10.66	10.70	4242400
2005-11-15	10.74	10.79	10.65	10.74	4965200
2005-11-16	10.71	10.81	10.68	10.77	2476000
2005-11-17	10.79	10.97	10.73	10.96	3753200
2005-11-18	11.07	11.11	10.92	11.01	3774000
2005-11-21	11.00	11.08	10.91	11.06	2484400
2005-11-22	11.05	11.12	10.98	11.02	3520800
2005-11-23	11.00	11.23	11.00	11.16	2702000
2005-11-25	11.16	11.16	11.09	11.15	824400
2005-11-28	11.12	11.20	11.09	11.13	4934000
2005-11-29	11.20	11.29	11.16	11.21	4369200
2005-11-30	11.18	11.24	11.17	11.18	5154400
2005-12-01	11.20	11.35	11.17	11.29	2712000
2005-12-02	11.20	11.32	11.20	11.32	5236800
2005-12-05	11.30	11.32	10.93	10.97	9090400
2005-12-06	10.97	11.01	10.85	10.86	5425600
2005-12-07	10.87	10.87	10.68	10.73	5208000
2005-12-08	10.80	10.80	10.58	10.62	3820800
2005-12-09	10.60	10.71	10.59	10.65	4285200
2005-12-12	10.65	10.72	10.53	10.65	2455600
2005-12-13	10.61	10.72	10.57	10.68	3652000
2005-12-14	10.70	10.85	10.66	10.70	2489200
2005-12-15	10.76	10.80	10.61	10.76	2681200
2005-12-16	10.74	10.77	10.55	10.67	8994400
2005-12-19	10.64	10.85	10.54	10.55	2312800
2005-12-20	10.53	10.59	10.42	10.49	2966400
2005-12-21	10.51	10.79	10.51	10.72	3820400
2005-12-22	10.60	10.80	10.38	10.44	5395600
2005-12-23	10.49	10.50	10.29	10.32	2472000
2005-12-27	10.38	10.52	10.25	10.30	2828800
2005-12-28	10.27	10.35	10.20	10.32	3427200
2005-12-29	10.33	10.41	10.28	10.36	2092000
2005-12-30	10.31	10.38	10.27	10.28	2312800
2006-01-03	10.34	10.41	10.07	10.37	9868400
2006-01-04	10.41	10.49	10.33	10.36	5303200
2006-01-05	10.38	10.40	10.16	10.19	5540800
2006-01-06	10.26	10.35	10.21	10.33	5797200
2006-01-09	10.31	10.38	10.20	10.37	2952000
2006-01-10	10.31	10.48	10.28	10.43	3281600
2006-01-11	10.41	10.48	10.31	10.40	2902000
2006-01-12	10.35	10.40	10.28	10.31	2452400
2006-01-13	10.37	10.37	10.25	10.27	1620000
2006-01-17	10.26	10.33	10.20	10.23	1462800
2006-01-18	10.25	10.30	10.15	10.20	2511200
2006-01-19	10.18	10.26	10.07	10.20	2139200
2006-01-20	10.15	10.23	10.01	10.02	3661600
2006-01-23	10.00	10.19	9.95	10.12	4104400
2006-01-24	10.14	10.39	10.10	10.39	4990000
2006-01-25	10.38	10.40	10.28	10.31	4647600
2006-01-26	10.44	10.62	10.42	10.51	3999200
2006-01-27	10.51	10.78	10.51	10.68	2768400
2006-01-30	10.73	10.87	10.68	10.75	3983200
2006-01-31	10.65	10.77	10.60	10.65	3863200
2006-02-01	10.55	10.72	10.50	10.56	3955600
2006-02-02	10.52	10.56	10.34	10.45	2906000
2006-02-03	10.10	10.22	10.08	10.15	5278400
2006-02-06	10.11	10.14	10.05	10.11	3242000
2006-02-07	10.08	10.13	10.03	10.10	2501600
2006-02-08	10.08	10.13	9.95	10.11	4764400
2006-02-09	10.09	10.21	10.00	10.13	5514800
2006-02-10	10.16	10.17	10.00	10.13	4014000
2006-02-13	10.15	10.22	10.07	10.10	3472400
2006-02-14	10.08	10.14	10.05	10.11	3896000
2006-02-15	10.09	10.21	10.03	10.20	2523600
2006-02-16	10.24	10.31	10.12	10.25	2169600
2006-02-17	10.19	10.25	10.15	10.16	2632000
2006-02-21	10.18	10.20	10.00	10.07	2752800
2006-02-22	10.10	10.33	10.08	10.23	2221200
2006-02-23	10.21	10.29	10.15	10.18	1647600
2006-02-24	10.24	10.29	10.17	10.29	1500000
2006-02-27	10.29	10.44	10.27	10.34	2211200
2006-02-28	10.27	10.36	10.13	10.27	2879600
2006-03-01	10.25	10.32	10.16	10.27	2038000
2006-03-02	10.15	10.38	10.15	10.29	2488800
2006-03-03	10.22	10.43	10.16	10.30	2696400
2006-03-06	10.27	10.45	10.25	10.36	4623600
2006-03-07	10.38	10.60	10.38	10.50	3945200
2006-03-08	10.55	10.61	10.46	10.56	3674400
2006-03-09	10.57	10.63	10.46	10.50	2207600
2006-03-10	10.44	10.64	10.40	10.54	2682000
2006-03-13	10.60	10.73	10.53	10.66	2479200
2006-03-14	10.65	10.91	10.63	10.89	4069200
2006-03-15	10.90	11.00	10.83	10.99	2484400
2006-03-16	10.97	11.08	10.90	10.94	3246800
2006-03-17	10.73	10.73	10.42	10.54	9603200
2006-03-20	10.51	10.59	10.47	10.51	3309600
2006-03-21	10.56	10.67	10.44	10.46	3160000
2006-03-22	10.45	10.54	10.38	10.51	2440400
2006-03-23	10.45	10.53	10.39	10.49	2394000
2006-03-24	10.83	10.83	10.64	10.69	4836400
2006-03-27	10.71	10.75	10.58	10.66	2075600
2006-03-28	10.68	10.69	10.49	10.56	3814000
2006-03-29	10.55	10.75	10.50	10.68	3048000
2006-03-30	10.64	10.81	10.64	10.74	2826800
2006-03-31	10.70	10.79	10.57	10.66	3127200
2006-04-03	10.70	10.77	10.56	10.57	3195600
2006-04-04	10.58	10.67	10.56	10.62	2695200
2006-04-05	10.59	10.66	10.50	10.56	2123600
2006-04-06	10.50	10.58	10.45	10.54	2137600
2006-04-07	10.50	10.71	10.48	10.50	2172000
2006-04-10	10.48	10.53	10.40	10.53	1881200
2006-04-11	10.57	10.57	10.40	10.49	2082000
2006-04-12	10.45	10.52	10.41	10.49	2209200
2006-04-13	10.51	10.58	10.37	10.40	3056800
2006-04-17	10.35	10.47	10.28	10.34	2664800
2006-04-18	10.32	10.57	10.32	10.50	4060800
2006-04-19	10.49	10.66	10.49	10.64	4128800
2006-04-20	10.60	10.67	10.55	10.56	2783600
2006-04-21	10.65	10.65	10.38	10.46	5021600
2006-04-24	10.40	10.50	10.34	10.46	2308400
2006-04-25	10.41	10.50	10.28	10.30	5292400
2006-04-26	10.28	10.50	10.27	10.42	4142400
2006-04-27	10.41	10.56	10.37	10.50	3281200
2006-04-28	10.58	10.58	10.46	10.50	2479200
2006-05-01	10.45	10.69	10.29	10.35	4788800
2006-05-02	10.34	10.49	10.31	10.43	2305600
2006-05-03	10.39	10.45	10.35	10.42	1579600
2006-05-04	10.40	10.59	10.39	10.50	1534400
2006-05-05	10.57	10.60	10.47	10.50	1335200
2006-05-08	10.44	10.58	10.44	10.50	1060400
2006-05-09	10.47	10.58	10.46	10.56	1462000
2006-05-10	10.51	10.64	10.46	10.56	2067600
2006-05-11	10.50	10.56	10.45	10.46	2360800
2006-05-12	10.44	10.55	10.38	10.38	2608000
2006-05-15	10.39	10.45	10.31	10.35	3068800
2006-05-16	10.30	10.43	10.22	10.29	3762400
2006-05-17	10.22	10.35	10.19	10.19	2840000
2006-05-18	10.22	10.36	10.16	10.21	2428800
2006-05-19	10.08	10.39	10.08	10.30	5546800
2006-05-22	10.24	10.37	10.18	10.26	4616800
2006-05-23	10.28	10.28	10.05	10.05	3255200
2006-05-24	9.99	10.28	9.98	10.24	4650000
2006-05-25	10.27	10.28	10.12	10.25	2530000
2006-05-26	10.26	10.51	10.22	10.33	5096400
2006-05-30	10.33	10.63	10.33	10.46	7205200
2006-05-31	10.43	10.68	10.38	10.59	6271600
2006-06-01	10.58	10.71	10.55	10.64	4470000
2006-06-02	10.71	10.71	10.44	10.54	3698400
2006-06-05	10.51	10.56	10.40	10.42	2504400
2006-06-06	10.40	10.48	10.33	10.41	6476400
2006-06-07	10.44	10.58	10.36	10.43	2952400
2006-06-08	10.37	10.40	10.19	10.35	4626000
2006-06-09	10.40	10.42	10.26	10.31	3039200
2006-06-12	10.36	10.38	10.27	10.28	3104000
2006-06-13	10.29	10.36	10.24	10.25	3777600
2006-06-14	10.22	10.27	10.09	10.16	3976800
2006-06-15	10.21	10.26	10.12	10.23	3594000
2006-06-16	10.18	10.25	10.13	10.15	4532800
2006-06-19	10.15	10.19	10.02	10.07	2911200
2006-06-20	10.09	10.13	10.00	10.00	2366800
2006-06-21	10.04	10.19	10.03	10.09	2273200
2006-06-22	10.05	10.12	9.87	9.92	4883600
2006-06-23	9.87	10.05	9.87	9.93	2540400
2006-06-26	9.91	10.01	9.91	9.97	1430000
2006-06-27	9.95	9.99	9.79	9.79	2550400
2006-06-28	9.82	9.92	9.77	9.89	1949600
2006-06-29	9.98	10.08	9.89	10.01	3990800
2006-06-30	10.03	10.09	9.93	9.94	2539200
2006-07-03	10.00	10.03	9.86	9.89	1533200
2006-07-05	9.82	9.89	9.61	9.73	4656000
2006-07-06	9.70	9.74	9.65	9.68	3742000
2006-07-07	9.68	9.68	9.53	9.55	2927044
2006-07-10	9.58	9.74	9.53	9.62	2364032
2006-07-11	9.59	9.72	9.57	9.69	4605464
2006-07-12	9.72	9.72	9.22	9.31	6993320
2006-07-13	9.29	9.37	9.19	9.28	4857204
2006-07-14	9.20	9.28	9.01	9.17	10574884
2006-07-17	9.12	9.21	8.97	9.02	7491224
2006-07-18	9.02	9.15	8.81	8.94	4720796
2006-07-19	8.96	9.11	8.94	9.04	5354816
2006-07-20	9.02	9.02	8.73	8.78	5040700
2006-07-21	8.71	8.87	8.70	8.82	4405644
2006-07-24	8.83	9.02	8.82	9.00	3685772
2006-07-25	8.98	9.02	8.93	8.99	2378964
2006-07-26	8.93	8.98	8.84	8.86	3959644
2006-07-27	8.94	9.06	8.85	8.94	4855008
2006-07-28	9.02	9.05	8.89	8.98	3366588
2006-07-31	8.93	8.94	8.76	8.83	4071060
2006-08-01	8.76	8.82	8.64	8.73	3742564
2006-08-02	8.72	8.88	8.69	8.78	2620312
2006-08-03	8.74	8.96	8.72	8.90	2715260
2006-08-04	8.98	9.00	8.72	8.83	2582240
2006-08-07	8.85	8.92	8.74	8.82	3199632
2006-08-08	8.87	8.90	8.75	8.83	2588532
2006-08-09	8.88	9.00	8.77	8.79	4619340
2006-08-10	8.79	8.96	8.75	8.90	2641252
2006-08-11	8.86	8.89	8.75	8.88	3001320
2006-08-14	8.92	9.05	8.92	8.95	3812208
2006-08-15	9.04	9.04	8.90	9.01	3072444
2006-08-16	9.05	9.05	8.94	9.02	3430728
2006-08-17	9.03	9.33	9.01	9.30	5519516
2006-08-18	9.33	9.33	9.16	9.22	3053524
2006-08-21	9.16	9.26	9.12	9.13	1675332
2006-08-22	9.09	9.26	9.08	9.14	2172240
2006-08-23	9.16	9.24	9.10	9.14	2152520
2006-08-24	9.21	9.23	9.03	9.10	1378764
2006-08-25	9.07	9.14	9.01	9.04	1520960
2006-08-28	9.00	9.25	9.00	9.23	2766688
2006-08-29	9.25	9.34	9.20	9.32	2367680
2006-08-30	9.30	9.36	9.17	9.20	1997600
2006-08-31	9.22	9.33	9.15	9.26	1915440
2006-09-01	9.31	9.60	9.27	9.51	4332048
2006-09-05	9.54	9.55	9.39	9.48	3977988
2006-09-06	9.44	9.44	9.29	9.35	2872296
2006-09-07	9.36	9.47	9.25	9.34	2606760
2006-09-08	9.34	9.42	9.31	9.38	1877056
2006-09-11	9.28	9.63	9.26	9.52	3325964
2006-09-12	9.47	9.64	9.39	9.62	3618904
2006-09-13	9.60	9.67	9.51	9.66	1959152
2006-09-14	9.58	9.66	9.29	9.52	3374580
2006-09-15	9.57	9.75	9.55	9.55	7363376
2006-09-18	9.61	9.66	9.50	9.56	2475300
2006-09-19	9.56	9.85	9.50	9.80	5584080
2006-09-20	9.78	10.08	9.78	9.93	4531488
2006-09-21	9.92	10.18	9.84	10.10	6754492
2006-09-22	10.10	10.10	9.94	9.99	3189900
2006-09-25	10.06	10.16	9.86	10.08	3365680
2006-09-26	10.02	10.21	9.97	10.17	4237972
2006-09-27	10.11	10.25	10.11	10.22	2947356
2006-09-28	10.25	10.31	10.17	10.27	2850528
2006-09-29	10.27	10.29	10.15	10.21	2082472
2006-10-02	10.23	10.31	10.06	10.12	4587124
2006-10-03	10.15	10.23	10.06	10.10	2245632
2006-10-04	10.06	10.38	9.99	10.34	3823592
2006-10-05	10.28	10.40	10.22	10.37	2126452
2006-10-06	10.36	10.40	10.27	10.36	1984800
2006-10-09	10.23	10.36	10.18	10.27	2007940
2006-10-10	10.24	10.33	10.19	10.26	2154936
2006-10-11	10.26	10.29	10.10	10.20	2451160
2006-10-12	10.21	10.38	10.21	10.37	1937828
2006-10-13	10.40	10.47	10.31	10.40	3127624
2006-10-16	10.35	10.50	10.35	10.48	1851500
2006-10-17	10.39	10.47	10.37	10.39	2010000
2006-10-18	10.50	10.51	10.27	10.40	3046000
2006-10-19	10.35	10.47	10.27	10.37	2022184
2006-10-20	10.38	10.38	10.19	10.33	4070108
2006-10-23	10.27	10.37	10.22	10.32	3369996
2006-10-24	10.31	10.36	10.16	10.27	4866416
2006-10-25	10.22	10.32	10.14	10.30	3993512
2006-10-26	10.27	10.36	10.18	10.34	2204720
2006-10-27	10.35	10.38	10.22	10.29	2505048
2006-10-30	10.30	10.47	10.29	10.43	3206544
2006-10-31	10.47	10.47	10.25	10.35	2356708
2006-11-01	10.37	10.42	10.18	10.24	2735924
2006-11-02	10.25	10.39	10.21	10.31	3097424
2006-11-03	10.38	10.39	10.15	10.22	3103716
2006-11-06	10.27	10.46	10.16	10.33	2549416
2006-11-07	10.29	10.45	10.21	10.35	1906904
2006-11-08	10.27	10.49	10.27	10.43	2368852
2006-11-09	10.43	10.43	10.30	10.38	2424400
2006-11-10	10.41	10.62	10.41	10.61	3755856
2006-11-13	10.58	10.75	10.53	10.71	2446976
2006-11-14	10.66	10.78	10.61	10.77	2823592
2006-11-15	10.78	10.93	10.75	10.86	2859260
2006-11-16	10.93	10.96	10.81	10.91	1623532
2006-11-17	10.87	10.96	10.83	10.87	2437780
2006-11-20	10.88	10.90	10.72	10.79	2565140
2006-11-21	10.81	10.81	10.70	10.78	2249840
2006-11-22	10.74	10.80	10.61	10.69	3462312
2006-11-24	10.59	10.64	10.58	10.60	972628
2006-11-27	10.61	10.62	10.39	10.55	3720380
2006-11-28	10.52	10.61	10.48	10.53	2030212
2006-11-29	10.53	10.65	10.50	10.62	2231768
2006-11-30	10.56	10.60	10.46	10.55	2898348
2006-12-01	10.55	10.64	10.41	10.57	2963932
2006-12-04	10.64	10.77	10.56	10.66	3238108
2006-12-05	10.66	10.69	10.59	10.63	1696408
2006-12-06	10.67	10.67	10.56	10.64	1870156
2006-12-07	10.67	10.69	10.52	10.60	2063836
2006-12-08	10.64	10.80	10.56	10.67	2246028
2006-12-11	10.60	10.73	10.58	10.66	2089404
2006-12-12	10.61	10.64	10.49	10.57	2421844
2006-12-13	10.56	10.61	10.46	10.52	2408952
2006-12-14	10.52	10.78	10.48	10.66	3588436
2006-12-15	10.81	10.81	10.63	10.68	5078548
2006-12-18	10.69	10.74	10.50	10.55	2053808
2006-12-19	10.45	10.54	10.39	10.47	3721964
2006-12-20	10.19	10.35	9.62	10.06	14251452
2006-12-21	10.09	10.16	10.02	10.03	7627900
2006-12-22	9.99	10.06	9.91	9.96	3814696
2006-12-26	9.92	10.01	9.88	9.93	2472804
2006-12-27	10.05	10.09	9.88	10.02	3000888
2006-12-28	9.97	10.02	9.94	9.98	2035056
2006-12-29	9.94	10.08	9.93	9.93	2325524
2007-01-03	9.92	10.32	9.92	10.11	7349240
2007-01-04	10.10	10.19	9.99	10.12	3175828
2007-01-05	10.14	10.17	9.98	10.07	4560832
2007-01-08	10.06	10.13	10.00	10.08	2939900
2007-01-09	10.09	10.15	9.99	10.07	3169216
2007-01-10	10.00	10.09	9.96	10.04	3870292
2007-01-11	10.09	10.20	10.02	10.12	2952424
2007-01-12	10.12	10.23	10.07	10.17	3695536
2007-01-16	10.21	10.26	10.15	10.25	2602796
2007-01-17	10.25	10.33	10.21	10.21	3149104
2007-01-18	10.23	10.35	10.15	10.18	2748592
2007-01-19	10.08	10.23	10.08	10.20	3861416
2007-01-22	10.22	10.26	10.11	10.21	2681000
2007-01-23	10.19	10.29	10.15	10.17	2123488
2007-01-24	10.27	10.51	10.25	10.42	5285940
2007-01-25	10.34	10.36	10.22	10.27	3271580
2007-01-26	10.28	10.30	10.17	10.24	2153260
2007-01-29	10.20	10.43	10.18	10.35	5082940
2007-01-30	10.35	10.37	10.18	10.22	3098672
2007-01-31	10.23	10.31	10.14	10.29	3140604
2007-02-01	10.24	10.47	10.23	10.35	3850860
2007-02-02	10.28	10.33	10.18	10.30	3470848
2007-02-05	10.33	10.40	10.28	10.38	3167864
2007-02-06	10.42	10.43	10.25	10.41	3353980
2007-02-07	10.44	10.55	10.34	10.55	4221704
2007-02-08	10.54	10.55	10.43	10.50	3197348
2007-02-09	10.52	10.52	10.39	10.44	3618636
2007-02-12	10.40	10.49	10.32	10.48	3200196
2007-02-13	10.51	10.52	10.42	10.49	3441904
2007-02-14	10.52	10.65	10.50	10.59	2693048
2007-02-15	10.58	10.61	10.48	10.59	2278176
2007-02-16	10.57	10.63	10.53	10.60	2649096
2007-02-20	10.54	10.72	10.48	10.70	2426544
2007-02-21	10.70	10.72	10.56	10.62	1605636
2007-02-22	10.62	10.67	10.56	10.66	1750048
2007-02-23	10.68	10.68	10.57	10.58	1996164
2007-02-26	10.59	10.66	10.45	10.52	2169420
2007-02-27	10.47	10.51	10.21	10.21	4543716
2007-02-28	10.29	10.32	10.04	10.10	5211176
2007-03-01	9.94	10.10	9.83	9.93	7077424
2007-03-02	9.82	9.92	9.81	9.84	4856908
2007-03-05	9.96	9.96	9.71	9.72	6465248
2007-03-06	9.72	9.79	9.61	9.74	3779828
2007-03-07	9.79	10.01	9.69	9.91	4713708
2007-03-08	9.95	10.06	9.92	9.99	4921596
2007-03-09	10.06	10.09	9.90	10.01	5252720
2007-03-12	9.97	10.08	9.90	10.05	2096496
2007-03-13	9.98	10.04	9.91	9.92	4970936
2007-03-14	9.81	10.08	9.69	10.03	6169756
2007-03-15	10.00	10.03	9.88	9.93	4915788
2007-03-16	9.93	9.96	9.82	9.92	5502784
2007-03-19	9.96	10.07	9.93	10.01	2657252
2007-03-20	10.01	10.17	10.01	10.13	4227588
2007-03-21	9.41	9.60	9.09	9.30	30514708
2007-03-22	9.30	9.36	9.26	9.33	11329784
2007-03-23	9.38	9.49	9.32	9.33	5365816
2007-03-26	9.35	9.36	9.19	9.26	6492084
2007-03-27	9.26	9.29	9.19	9.21	5789096
2007-03-28	9.19	9.23	9.01	9.06	7164676
2007-03-29	9.06	9.09	9.01	9.04	6283304
2007-03-30	9.08	9.12	8.96	9.03	8313480
2007-04-02	9.06	9.06	8.91	9.01	6854928
2007-04-03	9.05	9.10	8.98	8.99	8985088
2007-04-04	9.01	9.02	8.90	9.00	7148656
2007-04-05	9.02	9.15	9.02	9.11	6112948
2007-04-09	9.11	9.17	9.02	9.14	9443052
2007-04-10	9.18	9.33	9.16	9.32	7298064
2007-04-11	9.29	9.31	9.19	9.28	5439048
2007-04-12	9.26	9.35	9.25	9.33	5258144
2007-04-13	9.32	9.32	9.25	9.28	3285860
2007-04-16	9.30	9.40	9.30	9.40	3546344
2007-04-17	9.38	9.49	9.38	9.44	3522316
2007-04-18	9.44	9.48	9.34	9.44	3995272
2007-04-19	9.38	9.41	9.33	9.39	4306232
2007-04-20	9.54	9.55	9.40	9.44	5135276
2007-04-23	9.45	9.54	9.38	9.43	2745964
2007-04-24	9.41	9.45	9.36	9.44	3280504
2007-04-25	9.46	9.57	9.42	9.54	3216420
2007-04-26	9.34	9.54	9.33	9.46	2367632
2007-04-27	9.41	9.49	9.38	9.44	2061572
2007-04-30	9.48	9.48	9.34	9.37	3293656
2007-05-01	9.40	9.53	9.37	9.48	3812576
2007-05-02	9.48	9.59	9.44	9.55	3095856
2007-05-03	9.55	9.57	9.46	9.50	2678052
2007-05-04	9.56	9.58	9.46	9.53	4304984
2007-05-07	9.58	9.68	9.53	9.66	2609928
2007-05-08	9.61	9.64	9.52	9.55	2707496
2007-05-09	9.54	9.70	9.53	9.65	2532748
2007-05-10	9.65	9.65	9.48	9.49	3473100
2007-05-11	9.48	9.53	9.41	9.51	1879524
2007-05-14	9.53	9.59	9.44	9.47	1562548
2007-05-15	9.47	9.55	9.38	9.40	4119412
2007-05-16	9.40	9.44	9.37	9.40	4332992
2007-05-17	9.44	9.44	9.25	9.26	6031260
2007-05-18	9.31	9.37	9.28	9.33	6789348
2007-05-21	9.36	9.42	9.34	9.36	7499076
2007-05-22	9.32	9.40	9.31	9.39	4526868
2007-05-23	9.40	9.48	9.34	9.40	3846808
2007-05-24	9.43	9.43	9.16	9.29	5565376
2007-05-25	9.29	9.36	9.26	9.29	2808984
2007-05-29	9.31	9.38	9.25	9.37	3126584
2007-05-30	9.37	9.51	9.28	9.51	5429732
2007-05-31	9.50	9.61	9.44	9.59	4674176
2007-06-01	9.38	9.64	9.38	9.62	9018032
2007-06-04	9.62	10.01	9.59	10.00	11582328
2007-06-05	9.97	9.97	9.80	9.88	6428080
2007-06-06	9.88	9.88	9.65	9.65	4867596
2007-06-07	9.62	9.65	9.51	9.52	4500832
2007-06-08	9.52	9.74	9.44	9.73	6353440
2007-06-11	9.73	9.77	9.65	9.74	2654524
2007-06-12	9.67	9.84	9.59	9.69	4309992
2007-06-13	9.71	9.86	9.68	9.86	4053888
2007-06-14	9.86	9.98	9.80	9.97	4471168
2007-06-15	10.05	10.13	10.00	10.09	8292680
2007-06-18	10.02	10.13	10.00	10.04	3111620
2007-06-19	10.04	10.05	9.92	10.03	3763232
2007-06-20	10.08	10.12	9.98	9.99	2959404
2007-06-21	10.00	10.05	9.96	10.01	4692656
2007-06-22	10.00	10.02	9.86	9.88	7188716
2007-06-25	9.88	9.91	9.75	9.78	4551336
2007-06-26	9.79	9.81	9.64	9.72	5881700
2007-06-27	9.67	9.93	9.65	9.93	4082512
2007-06-28	9.93	9.96	9.87	9.90	4103148
2007-06-29	9.90	9.91	9.84	9.86	3898752
2007-07-02	9.92	9.97	9.88	9.95	3732564
2007-07-03	9.95	9.99	9.93	9.96	1774812
2007-07-05	9.97	10.02	9.92	10.02	3016452
2007-07-06	10.00	10.10	9.95	10.06	2908312
2007-07-09	10.05	10.08	10.00	10.01	2533712
2007-07-10	10.00	10.07	9.95	10.01	3238660
2007-07-11	9.97	10.04	9.92	10.03	2523996
2007-07-12	10.09	10.17	10.01	10.17	3200812
2007-07-13	10.14	10.26	10.11	10.23	4271196
2007-07-16	10.23	10.23	10.11	10.11	2679228
2007-07-17	10.15	10.21	10.12	10.14	3859904
2007-07-18	10.16	10.23	10.08	10.14	4883760
2007-07-19	9.91	10.13	9.57	9.59	17885552
2007-07-20	9.63	9.70	9.53	9.63	9124664
2007-07-23	9.68	9.82	9.63	9.69	4297152
2007-07-24	9.65	9.84	9.49	9.55	6576132
2007-07-25	9.54	9.61	9.49	9.54	3540600
2007-07-26	9.45	9.46	9.19	9.33	7743456
2007-07-27	9.38	9.48	9.23	9.23	7683680
2007-07-30	9.21	9.26	9.15	9.17	5965188
2007-07-31	9.24	9.32	9.14	9.14	6651924
2007-08-01	9.14	9.19	9.02	9.18	6005076
2007-08-02	9.19	9.26	9.07	9.20	4396964
2007-08-03	9.15	9.22	9.00	9.01	6335536
2007-08-06	9.08	9.36	9.03	9.35	5756772
2007-08-07	9.28	9.52	9.25	9.47	5885608
2007-08-08	9.48	9.71	9.42	9.60	6719392
2007-08-09	9.59	9.59	9.37	9.42	7260892
2007-08-10	9.26	9.46	9.15	9.40	5598496
2007-08-13	9.28	9.42	9.08	9.28	4842372
2007-08-14	9.34	9.44	9.14	9.14	2942300
2007-08-15	9.15	9.25	9.01	9.03	2771264
2007-08-16	8.95	9.09	8.73	8.90	6471164
2007-08-17	8.94	9.18	8.72	8.84	7371160
2007-08-20	8.83	8.91	8.68	8.84	4780520
2007-08-21	8.77	8.90	8.75	8.85	3005048
2007-08-22	8.89	8.98	8.74	8.95	3094144
2007-08-23	8.96	8.98	8.81	8.84	2557368
2007-08-24	8.84	8.94	8.80	8.94	2143760
2007-08-27	8.88	8.98	8.88	8.90	1669300
2007-08-28	8.85	8.94	8.84	8.84	4118000
2007-08-29	8.88	8.99	8.78	8.98	2458092
2007-08-30	8.88	9.13	8.88	9.08	3071268
2007-08-31	9.15	9.19	9.08	9.16	2497548
2007-09-04	9.17	9.18	9.07	9.13	2611512
2007-09-05	9.08	9.13	9.00	9.03	2417788
2007-09-06	9.09	9.15	9.05	9.12	2048076
2007-09-07	8.99	9.10	8.89	8.91	2603496
2007-09-10	8.97	9.06	8.90	8.94	2021964
2007-09-11	9.00	9.11	8.93	9.10	2547992
2007-09-12	9.05	9.10	9.02	9.04	2031536
2007-09-13	9.13	9.13	8.98	9.01	2785900
2007-09-14	8.97	9.11	8.95	9.09	3290292
2007-09-17	9.04	9.09	8.89	8.92	2728888
2007-09-18	8.96	9.17	8.92	9.09	4257064
2007-09-19	9.10	9.25	9.09	9.21	4870124
2007-09-20	9.20	9.21	9.13	9.17	2972884
2007-09-21	9.21	9.38	9.16	9.29	8229480
2007-09-24	9.28	9.31	9.09	9.11	3140972
2007-09-25	9.07	9.25	9.06	9.24	3662804
2007-09-26	9.31	9.33	9.10	9.31	2998176
2007-09-27	9.36	9.37	9.26	9.37	3127992
2007-09-28	9.38	9.42	9.23	9.28	5503476
2007-10-01	9.32	9.60	9.27	9.50	5781032
2007-10-02	9.48	9.57	9.40	9.43	3449484
2007-10-03	9.38	9.45	9.31	9.31	4119432
2007-10-04	9.30	9.33	9.25	9.27	3602964
2007-10-05	9.27	9.37	9.24	9.34	4576880
2007-10-08	9.31	9.37	9.24	9.26	4530512
2007-10-09	9.24	9.30	9.24	9.27	6687688
2007-10-10	9.23	9.33	9.23	9.25	7543232
2007-10-11	9.27	9.30	9.18	9.19	6945412
2007-10-12	9.25	9.27	9.19	9.27	4810108
2007-10-15	9.26	9.34	9.17	9.26	3845556
2007-10-16	9.25	9.34	9.23	9.25	4400388
2007-10-17	9.32	9.35	9.14	9.26	5484400
2007-10-18	9.24	9.36	9.22	9.33	5524876
2007-10-19	9.34	9.40	9.04	9.05	6652772
2007-10-22	9.05	9.15	8.92	9.11	5556996
2007-10-23	9.00	9.04	8.88	8.99	4872744
2007-10-24	8.93	9.01	8.75	8.83	7703816
2007-10-25	8.99	9.14	8.81	8.99	5944984
2007-10-26	9.11	9.14	8.95	9.13	4778888
2007-10-29	9.15	9.18	9.00	9.11	4442908
2007-10-30	9.05	9.11	9.01	9.06	3376912
2007-10-31	9.06	9.16	8.96	9.15	3907140
2007-11-01	9.12	9.19	8.88	8.89	4047496
2007-11-02	8.94	8.94	8.80	8.91	4335904
2007-11-05	8.76	8.84	8.64	8.70	4745736
2007-11-06	8.71	8.77	8.60	8.75	3704456
2007-11-07	8.66	8.66	8.43	8.43	3796092
2007-11-08	8.40	8.63	8.37	8.56	5934504
2007-11-09	8.43	8.58	8.38	8.38	5250592
2007-11-12	8.47	8.57	8.36	8.37	6422168
2007-11-13	8.44	8.50	8.28	8.48	5497616
2007-11-14	8.43	8.43	8.24	8.27	3961172
2007-11-15	8.25	8.35	8.24	8.25	4902872
2007-11-16	8.30	8.31	8.16	8.25	5717800
2007-11-19	8.19	8.21	8.01	8.03	5730004
2007-11-20	8.06	8.15	7.97	8.10	6427580
2007-11-21	8.12	8.24	8.04	8.05	4696760
2007-11-23	8.09	8.21	8.04	8.18	1610456
2007-11-26	8.15	8.23	7.95	7.95	3298776
2007-11-27	8.02	8.17	7.96	8.08	6540408
2007-11-28	8.18	8.24	8.03	8.10	5325244
2007-11-29	8.09	8.11	7.99	8.02	4117744
2007-11-30	8.03	8.16	7.99	8.00	6736480
2007-12-03	7.95	8.04	7.88	7.89	5321300
2007-12-04	7.83	7.92	7.79	7.90	3964084
2007-12-05	8.01	8.27	7.86	8.24	7849132
2007-12-06	8.18	8.37	8.14	8.36	5455688
2007-12-07	8.70	8.90	8.63	8.69	10672404
2007-12-10	8.68	8.76	8.65	8.68	3344424
2007-12-11	8.65	8.72	8.35	8.36	6162268
2007-12-12	8.46	8.58	8.38	8.50	5331636
2007-12-13	8.44	8.53	8.43	8.51	3515860
2007-12-14	8.75	8.75	8.40	8.40	4747760
2007-12-17	8.40	8.43	8.17	8.18	5600356
2007-12-18	8.22	8.30	8.14	8.25	3866776
2007-12-19	8.29	8.29	7.92	7.95	8405220
2007-12-20	8.38	8.40	8.10	8.37	11002344
2007-12-21	8.45	8.62	8.38	8.62	12999132
2007-12-24	8.60	8.65	8.47	8.60	1790484
2007-12-26	8.52	8.58	8.46	8.57	2658548
2007-12-27	8.53	8.61	8.53	8.55	4504204
2007-12-28	8.58	8.62	8.49	8.55	4404248
2007-12-31	8.57	8.57	8.40	8.41	3267944
2008-01-02	8.37	8.41	8.07	8.09	5793240
2008-01-03	8.15	8.29	8.13	8.24	5338932
2008-01-04	8.16	8.19	7.90	7.90	5692284
2008-01-07	7.91	8.22	7.91	8.12	5945840
2008-01-08	8.14	8.15	7.78	7.78	6229432
2008-01-09	7.78	8.07	7.78	8.06	6977972
2008-01-10	7.98	8.06	7.86	7.98	7091104
2008-01-11	7.90	7.99	7.85	7.88	5257004
2008-01-14	7.96	8.00	7.89	7.99	4263200
2008-01-15	7.86	7.94	7.80	7.86	5217812
2008-01-16	8.00	8.29	7.93	8.12	6701976
2008-01-17	8.09	8.13	7.83	7.86	6354344
2008-01-18	7.82	8.14	7.60	7.91	9500960
2008-01-22	7.60	7.89	7.60	7.73	8210164
2008-01-23	7.55	8.13	7.55	8.12	7911704
2008-01-24	7.90	8.12	7.72	7.87	9515408
2008-01-25	7.96	7.96	7.69	7.74	6060684
2008-01-28	7.77	7.97	7.72	7.96	6035228
2008-01-29	7.98	8.00	7.77	7.97	5012660
2008-01-30	7.93	8.12	7.91	7.99	5889260
2008-01-31	7.93	8.27	7.90	8.21	7748820
2008-02-01	8.26	8.47	8.24	8.34	5320888
2008-02-04	8.28	8.28	7.96	8.02	4311432
2008-02-05	7.88	7.95	7.76	7.78	4908740
2008-02-06	7.87	7.93	7.74	7.75	5402992
2008-02-07	7.74	7.80	7.57	7.65	10799828
2008-02-08	7.63	7.70	7.51	7.61	6428040
2008-02-11	7.64	7.64	7.51	7.55	5168612
2008-02-12	7.61	7.62	7.49	7.55	9626292
2008-02-13	7.63	7.78	7.60	7.77	5324568
2008-02-14	7.74	7.75	7.48	7.50	4908944
2008-02-15	7.46	7.51	7.41	7.45	5912120
2008-02-19	7.57	7.62	7.29	7.37	5393532
2008-02-20	7.33	7.52	7.32	7.50	4971032
2008-02-21	7.44	7.54	7.30	7.31	4394988
2008-02-22	7.35	7.46	7.28	7.45	4160948
2008-02-25	7.44	7.52	7.35	7.51	5160232
2008-02-26	7.47	7.73	7.47	7.62	4842864
2008-02-27	7.58	7.62	7.46	7.48	5015292
2008-02-28	7.42	7.55	7.41	7.51	5438180
2008-02-29	7.39	7.46	7.18	7.20	7722320
2008-03-03	7.20	7.38	7.19	7.25	6018316
2008-03-04	7.22	7.32	7.19	7.31	5406468
2008-03-05	7.36	7.42	7.26	7.33	4594520
2008-03-06	7.17	7.35	7.14	7.14	5884452
2008-03-07	7.05	7.21	6.98	7.06	6415420
2008-03-10	7.05	7.09	6.93	6.94	5191016
2008-03-11	7.07	7.24	6.95	7.24	5705640
2008-03-12	7.28	7.33	7.19	7.20	7468132
2008-03-13	7.09	7.28	7.06	7.24	6808640
2008-03-14	7.05	7.30	6.97	7.03	8628568
2008-03-17	6.85	7.11	6.85	7.00	5922688
2008-03-18	7.08	7.15	6.96	7.13	7711868
2008-03-19	7.29	7.43	7.16	7.18	8164884
2008-03-20	7.24	7.29	7.12	7.21	13667920
2008-03-24	7.20	7.32	7.20	7.31	7953840
2008-03-25	7.32	7.32	7.21	7.30	5616936
2008-03-26	7.25	7.30	7.14	7.21	3752944
2008-03-27	7.37	7.37	7.06	7.06	4404004
2008-03-28	7.13	7.15	6.95	6.96	3219204
2008-03-31	7.00	7.21	6.91	7.14	5552252
2008-04-01	7.25	7.45	7.16	7.41	7042520
2008-04-02	7.43	7.59	7.39	7.50	5405292
2008-04-03	7.49	7.57	7.40	7.47	4932360
2008-04-04	7.48	7.55	7.44	7.50	4655256
2008-04-07	7.33	7.56	7.33	7.45	3536660
2008-04-08	7.41	7.46	7.36	7.40	3241816
2008-04-09	7.39	7.54	7.26	7.28	3544980
2008-04-10	7.46	7.46	7.25	7.31	3058044
2008-04-11	6.88	7.03	6.84	6.98	9769592
2008-04-14	6.95	7.11	6.95	7.04	4741640
2008-04-15	7.05	7.09	6.99	7.07	3576980
2008-04-16	7.12	7.25	7.04	7.22	4894924
2008-04-17	7.23	7.26	7.14	7.22	3324160
2008-04-18	7.35	7.47	7.31	7.40	4613204
2008-04-21	7.38	7.38	7.21	7.27	3782028
2008-04-22	7.22	7.26	7.14	7.22	3438696
2008-04-23	7.27	7.30	7.17	7.26	3178968
2008-04-24	7.26	7.39	7.14	7.35	3901440
2008-04-25	7.34	7.46	7.19	7.41	3486472
2008-04-28	7.44	7.46	7.29	7.38	5107488
2008-04-29	7.34	7.42	7.29	7.40	3509424
2008-04-30	7.44	7.60	7.38	7.40	5170520
2008-05-01	7.40	7.55	7.32	7.54	5137628
2008-05-02	7.64	7.93	7.64	7.75	6416816
2008-05-05	7.75	7.81	7.56	7.58	5507768
2008-05-06	7.51	7.75	7.51	7.73	4603232
2008-05-07	7.71	7.73	7.40	7.43	5250252
2008-05-08	7.48	7.52	7.40	7.43	3107044
2008-05-09	7.35	7.49	7.32	7.47	2580672
2008-05-12	7.49	7.55	7.42	7.55	3624004
2008-05-13	7.56	7.58	7.41	7.54	2247056
2008-05-14	7.61	7.68	7.52	7.60	3344384
2008-05-15	7.57	7.69	7.47	7.67	2638304
2008-05-16	7.71	7.71	7.50	7.57	4180652
2008-05-19	7.57	7.63	7.47	7.49	3151308
2008-05-20	7.55	7.55	7.41	7.45	2737200
2008-05-21	7.47	7.50	7.23	7.25	4851568
2008-05-22	7.27	7.39	7.20	7.28	4447880
2008-05-23	7.22	7.24	7.11	7.15	4475736
2008-05-27	7.22	7.35	7.15	7.35	3899212
2008-05-28	7.35	7.38	7.23	7.30	2804208
2008-05-29	7.29	7.48	7.29	7.41	2428632
2008-05-30	7.41	7.46	7.26	7.38	4152188
2008-06-02	7.38	7.39	7.12	7.19	3617852
2008-06-03	7.26	7.29	7.10	7.16	4055636
2008-06-04	7.11	7.41	7.10	7.32	5158180
2008-06-05	7.31	7.41	7.26	7.37	3441568
2008-06-06	7.08	7.32	7.03	7.03	4428300
2008-06-09	7.08	7.12	6.93	7.01	5031548
2008-06-10	6.98	7.13	6.94	7.05	4526176
2008-06-11	7.03	7.03	6.84	6.84	4643804
2008-06-12	6.86	7.05	6.86	6.91	4174612
2008-06-13	6.98	7.12	6.97	7.11	3982528
2008-06-16	7.04	7.13	7.01	7.08	3508164
2008-06-17	7.06	7.08	6.95	6.96	3073040
2008-06-18	6.91	6.97	6.78	6.81	4010268
2008-06-19	6.73	6.82	6.60	6.79	8025876
2008-06-20	6.71	6.72	6.53	6.60	8443880
2008-06-23	6.72	6.72	6.54	6.55	4551500
2008-06-24	6.50	6.59	6.43	6.52	5030804
2008-06-25	6.52	6.63	6.46	6.56	5217968
2008-06-26	6.43	6.54	6.43	6.44	6942648
2008-06-27	6.43	6.62	6.43	6.53	13206752
2008-06-30	6.51	6.69	6.41	6.63	8880808
2008-07-01	6.60	6.85	6.59	6.78	10022988
2008-07-02	6.78	6.86	6.54	6.54	7703504
2008-07-03	6.76	6.76	6.54	6.60	4265580
2008-07-07	6.62	6.72	6.44	6.54	6417912
2008-07-08	6.56	6.67	6.51	6.65	9287036
2008-07-09	6.63	6.71	6.54	6.54	6040312
2008-07-10	6.53	6.70	6.50	6.63	5149748
2008-07-11	6.50	6.61	6.34	6.43	7969840
2008-07-14	6.38	6.67	6.29	6.36	6200560
2008-07-15	6.33	6.48	6.29	6.39	7035132
2008-07-16	6.68	6.87	6.52	6.69	11723264
2008-07-17	6.50	6.85	6.50	6.83	7956096
2008-07-18	6.71	7.01	6.70	6.96	9083588
2008-07-21	7.11	7.17	6.93	6.97	7195604
2008-07-22	6.93	7.20	6.93	7.20	7477540
2008-07-23	6.98	7.36	6.98	7.30	6392172
2008-07-24	7.23	7.29	7.10	7.15	6209664
2008-07-25	7.18	7.37	7.09	7.14	5193212
2008-07-28	7.10	7.18	6.99	7.02	5065616
2008-07-29	7.07	7.21	7.02	7.19	5283588
2008-07-30	7.17	7.28	7.00	7.20	4166588
2008-07-31	7.18	7.26	7.11	7.11	5447008
2008-08-01	7.16	7.24	7.01	7.19	6279524
2008-08-04	7.50	7.20	7.07	7.15	4865828
2008-08-05	7.28	7.41	7.19	7.38	8565172
2008-08-06	7.38	7.39	7.25	7.33	6929688
2008-08-07	7.32	7.46	7.25	7.37	4925076
2008-08-08	7.35	7.66	7.31	7.64	5186604
2008-08-11	7.64	7.84	7.59	7.69	5438044
2008-08-12	7.68	7.75	7.53	7.57	7449180
2008-08-13	7.54	7.69	7.50	7.62	5855504
2008-08-14	7.52	7.85	7.52	7.77	5974280
2008-08-15	7.81	7.85	7.65	7.80	4033040
2008-08-18	7.83	7.87	7.69	7.72	3631120
2008-08-19	7.69	7.80	7.56	7.59	4167024
2008-08-20	7.65	7.74	7.56	7.67	3989600
2008-08-21	7.25	7.68	7.25	7.59	3289012
2008-08-22	7.62	7.77	7.50	7.77	3410340
2008-08-25	7.59	7.81	7.56	7.59	2663204
2008-08-26	7.57	7.66	7.54	7.63	3692736
2008-08-27	7.65	7.75	7.65	7.70	3264420
2008-08-28	7.74	7.89	7.68	7.85	2948752
2008-08-29	7.82	7.85	7.69	7.70	3937816
2008-09-02	7.90	7.99	7.76	7.78	5006672
2008-09-03	7.78	7.90	7.73	7.81	4877612
2008-09-04	7.62	7.89	7.62	7.68	4231544
2008-09-05	7.65	7.72	7.55	7.64	4181488
2008-09-08	7.73	7.84	7.55	7.79	6435240
2008-09-09	7.82	7.89	7.73	7.74	6362168
2008-09-10	7.84	7.91	7.69	7.83	4269356
2008-09-11	7.78	8.17	7.70	8.15	7256312
2008-09-12	8.10	8.26	8.00	8.21	5803784
2008-09-15	8.00	8.35	8.00	8.07	7728660
2008-09-16	8.01	8.43	8.00	8.26	9834700
2008-09-17	8.24	8.25	7.79	7.93	9696704
2008-09-18	8.00	8.05	7.62	7.93	12741512
2008-09-19	8.02	8.03	7.43	7.52	16490040
2008-09-22	7.41	7.57	7.23	7.24	7321300
2008-09-23	7.24	7.35	7.13	7.14	6417088
2008-09-24	7.11	7.20	7.02	7.08	5884816
2008-09-25	7.13	7.16	7.03	7.08	6315772
2008-09-26	7.01	7.28	7.00	7.27	4431312
2008-09-29	7.12	7.34	7.03	7.03	7894304
2008-09-30	7.15	7.20	7.00	7.18	7310412
2008-10-01	7.07	7.17	7.03	7.06	5306084
2008-10-02	7.04	7.14	6.96	6.96	6510032
2008-10-03	7.06	7.17	6.79	6.79	6707940
2008-10-06	6.85	6.90	6.47	6.57	9343200
2008-10-07	6.85	6.86	6.20	6.20	9125800
2008-10-08	6.20	6.40	5.98	5.99	10871292
2008-10-09	6.00	6.04	5.50	5.55	11223160
2008-10-10	5.43	5.75	5.26	5.43	14734552
2008-10-13	5.54	5.88	5.34	5.85	9254800
2008-10-14	5.99	6.09	5.53	5.61	9693620
2008-10-15	5.50	5.67	5.22	5.23	7292268
2008-10-16	5.17	5.43	5.00	5.40	9812160
2008-10-17	5.26	6.32	5.25	5.37	7895100
2008-10-20	5.41	5.59	5.31	5.59	5691936
2008-10-21	5.50	5.64	5.41	5.42	4676628
2008-10-22	5.35	5.41	5.05	5.16	5976624
2008-10-23	5.16	5.30	4.95	5.11	8853284
2008-10-24	4.95	5.18	4.93	5.06	9389812
2008-10-27	4.98	5.17	4.92	4.95	5534052
2008-10-28	5.05	5.49	4.98	5.48	9673704
2008-10-29	5.62	5.78	5.46	5.56	9457296
2008-10-30	5.57	5.95	5.57	5.74	8887560
2008-10-31	5.68	5.99	5.62	5.93	6224796
2008-11-03	5.88	6.02	5.85	5.97	4648992
2008-11-04	6.30	6.31	6.00	6.19	6156896
2008-11-05	6.13	6.24	5.78	5.79	9154652
2008-11-06	5.70	5.75	5.42	5.44	9207788
2008-11-07	5.51	5.59	5.46	5.59	5988180
2008-11-10	5.70	5.79	5.50	5.55	5040352
2008-11-11	5.51	5.72	5.44	5.56	5967628
2008-11-12	5.40	5.58	5.33	5.34	6938624
2008-11-13	5.17	5.69	5.12	5.68	12142640
2008-11-14	5.13	5.55	5.13	5.25	8855900
2008-11-17	5.16	5.39	5.16	5.26	6157124
2008-11-18	5.27	5.49	5.21	5.46	10827324
2008-11-19	5.46	5.50	5.08	5.09	9168088
2008-11-20	5.09	5.32	4.95	4.97	10783516
2008-11-21	5.15	5.30	4.88	5.30	9311548
2008-11-24	5.46	5.69	5.36	5.66	8715708
2008-11-25	5.67	5.69	5.39	5.60	10712080
2008-11-26	5.50	5.87	5.43	5.87	5665468
2008-11-28	5.75	6.02	5.74	6.01	2431620
2008-12-01	5.47	5.97	5.47	5.61	8626844
2008-12-02	5.67	5.77	5.51	5.61	11836072
2008-12-03	5.61	6.17	5.59	6.15	14436440
2008-12-04	6.20	6.20	5.93	6.03	11169392
2008-12-05	6.00	6.23	5.77	6.22	11150072
2008-12-08	6.41	6.49	6.25	6.42	8785788
2008-12-09	6.35	6.45	6.20	6.22	6771396
2008-12-10	6.25	6.30	6.13	6.21	6002464
2008-12-11	6.16	6.20	5.98	6.01	6117004
2008-12-12	5.91	6.29	5.91	6.22	6483760
2008-12-15	6.19	6.19	5.94	6.01	6989424
2008-12-16	5.96	6.33	5.96	6.32	7342672
2008-12-17	6.32	6.49	6.26	6.43	5513660
2008-12-18	6.07	6.58	6.07	6.39	9766140
2008-12-19	5.95	6.39	5.56	5.60	19368120
2008-12-22	5.52	5.56	5.25	5.35	10228788
2008-12-23	5.46	5.49	5.32	5.39	9069344
2008-12-24	5.37	5.49	5.34	5.45	2479212
2008-12-26	5.49	5.52	5.42	5.46	2263588
2008-12-29	5.34	5.51	5.34	5.47	5145952
2008-12-30	5.52	5.72	5.51	5.72	5090512
2008-12-31	5.73	5.83	5.69	5.81	6108204
2009-01-02	5.81	5.99	5.71	5.97	7153352
2009-01-05	5.93	5.96	5.81	5.92	5800496
2009-01-06	5.96	6.12	5.96	6.09	6190040
2009-01-07	6.03	6.05	5.92	5.98	7852300
2009-01-08	5.99	6.07	5.92	6.01	5429676
2009-01-09	5.97	5.99	5.82	5.83	4369720
2009-01-12	5.86	5.90	5.80	5.85	7964924
2009-01-13	5.84	5.94	5.77	5.82	8797072
2009-01-14	5.75	5.85	5.60	5.64	8901532
2009-01-15	5.76	5.95	5.63	5.94	10993872
2009-01-16	5.98	6.02	5.87	6.01	8104692
2009-01-20	6.00	6.11	5.86	5.87	9964100
2009-01-21	5.68	6.00	5.68	5.94	8593272
2009-01-22	5.83	5.93	5.74	5.84	8546804
2009-01-23	5.75	5.87	5.68	5.78	6343840
2009-01-26	5.76	5.87	5.74	5.85	6128148
2009-01-27	5.69	5.92	5.69	5.90	4709952
2009-01-28	5.98	6.13	5.95	6.08	4241208
2009-01-29	6.08	6.11	5.89	5.92	4493260
2009-01-30	5.97	6.00	5.65	5.69	6529864
2009-02-02	5.38	5.59	5.38	5.55	7954752
2009-02-03	5.50	5.66	5.46	5.62	6218884
2009-02-04	5.64	5.71	5.56	5.57	7029896
2009-02-05	5.55	5.77	5.38	5.76	11019564
2009-02-06	5.77	5.98	5.75	5.96	8790380
2009-02-09	5.88	6.02	5.85	6.00	7514516
2009-02-10	5.97	6.04	5.68	5.71	9857664
2009-02-11	5.78	5.85	5.69	5.76	6144876
2009-02-12	5.68	5.77	5.58	5.74	8646328
2009-02-13	5.74	5.85	5.72	5.73	5920176
2009-02-17	5.44	5.59	5.41	5.50	7343512
2009-02-18	5.57	5.61	5.47	5.55	5894852
2009-02-19	5.41	5.68	5.41	5.47	5736836
2009-02-20	5.44	5.51	5.31	5.43	9804948
2009-02-23	5.27	5.52	5.18	5.19	9576864
2009-02-24	5.17	5.27	5.11	5.26	11112896
2009-02-25	5.21	5.26	5.10	5.16	7905144
2009-02-26	5.22	5.22	4.99	5.02	7245820
2009-02-27	4.99	5.16	4.95	5.07	8942988
2009-03-02	5.06	5.11	4.91	4.91	8777992
2009-03-03	5.00	5.06	4.82	4.83	9881688
2009-03-04	4.87	4.91	4.80	4.87	8687236
2009-03-05	4.79	4.84	4.64	4.65	8341712
2009-03-06	4.70	4.74	4.52	4.62	7907652
2009-03-09	4.59	4.69	4.53	4.54	5561396
2009-03-10	4.74	4.80	4.60	4.80	6296656
2009-03-11	4.91	4.95	4.83	4.91	7395752
2009-03-12	4.92	5.16	4.87	5.15	6094140
2009-03-13	5.16	5.24	5.08	5.24	6407536
2009-03-16	5.26	5.37	5.13	5.14	6200512
2009-03-17	5.14	5.31	5.12	5.30	7009452
2009-03-18	5.27	5.53	5.22	5.48	8464156
2009-03-19	5.40	6.17	5.38	5.79	14670692
2009-03-20	5.86	5.92	5.58	5.74	10288368
2009-03-23	5.85	6.19	5.79	6.18	9303768
2009-03-24	6.13	6.26	6.08	6.14	6787828
2009-03-25	6.15	6.34	6.01	6.18	8238032
2009-03-26	6.26	6.47	6.20	6.46	7839300
2009-03-27	6.35	6.44	6.21	6.27	6785504
2009-03-30	6.19	6.21	6.03	6.10	7147256
2009-03-31	6.16	6.26	6.08	6.18	6443204
2009-04-01	6.13	6.22	5.99	6.14	8598920
2009-04-02	6.21	6.46	6.16	6.40	11097584
2009-04-03	6.18	6.44	6.18	6.40	6442988
2009-04-06	6.38	6.40	6.21	6.39	5625412
2009-04-07	6.31	6.31	6.14	6.19	5768412
2009-04-08	6.26	6.26	6.13	6.24	4867112
2009-04-09	6.34	6.49	6.23	6.48	5538356
2009-04-13	6.42	6.46	6.34	6.44	4202340
2009-04-14	6.40	6.42	6.21	6.28	6799496
2009-04-15	6.20	6.45	6.19	6.44	6196520
2009-04-16	6.48	6.64	6.40	6.61	5095924
2009-04-17	6.62	6.67	6.51	6.63	5665980
2009-04-20	6.53	6.64	6.39	6.44	5293560
2009-04-21	6.43	6.57	6.39	6.55	5383652
2009-04-22	6.51	6.72	6.40	6.58	6309056
2009-04-23	6.57	6.59	6.38	6.59	7546400
2009-04-24	6.63	6.76	6.57	6.71	6307768
2009-04-27	6.57	6.69	6.51	6.56	6445276
2009-04-28	6.60	6.60	6.43	6.48	6527256
2009-04-29	6.62	6.63	6.42	6.46	8077940
2009-04-30	6.39	6.58	6.37	6.42	9575220
2009-05-01	6.63	6.63	6.36	6.44	4742068
2009-05-04	6.46	6.49	6.37	6.46	4903932
2009-05-05	6.44	6.49	6.39	6.48	5676664
2009-05-06	6.54	6.54	6.35	6.46	4671168
2009-05-07	6.49	6.52	6.37	6.42	7408476
2009-05-08	6.49	6.55	6.42	6.51	5803432
2009-05-11	6.45	6.52	6.40	6.42	4969736
2009-05-12	6.46	6.49	6.30	6.36	5028460
2009-05-13	6.34	6.45	6.17	6.20	5060340
2009-05-14	6.23	6.31	6.22	6.28	5061016
2009-05-15	6.28	6.30	6.18	6.24	4424048
2009-05-18	6.32	6.40	6.24	6.40	4128244
2009-05-19	6.29	6.44	6.29	6.40	3461100
2009-05-20	6.32	6.49	6.32	6.34	4010388
2009-05-21	6.30	6.30	6.13	6.17	5316944
2009-05-22	6.19	6.23	6.10	6.14	4063036
2009-05-26	6.06	6.34	6.04	6.30	5784680
2009-05-27	6.27	6.32	6.16	6.17	3849996
2009-05-28	6.21	6.25	6.04	6.15	4452464
2009-05-29	5.63	5.89	5.53	5.82	13001396
2009-06-01	5.80	5.96	5.70	5.87	10244288
2009-06-02	5.82	5.90	5.78	5.79	8188064
2009-06-03	5.79	5.84	5.65	5.67	8070076
2009-06-04	5.66	5.73	5.64	5.69	6226988
2009-06-05	5.73	5.79	5.61	5.71	5960920
2009-06-08	5.63	5.73	5.62	5.69	5333256
2009-06-09	5.68	5.77	5.66	5.74	5500436
2009-06-10	5.77	5.80	5.61	5.69	5640444
2009-06-11	5.71	5.79	5.66	5.71	5751380
2009-06-12	5.70	5.74	5.61	5.74	5043000
2009-06-15	5.66	5.68	5.55	5.62	6978992
2009-06-16	5.60	5.66	5.56	5.56	5625296
2009-06-17	5.55	5.65	5.52	5.60	9553052
2009-06-18	5.61	5.62	5.55	5.60	4530688
2009-06-19	5.65	5.65	5.54	5.61	8901540
2009-06-22	5.58	5.63	5.53	5.55	5038160
2009-06-23	5.59	5.62	5.51	5.53	4951656
2009-06-24	5.55	5.67	5.52	5.61	5854192
2009-06-25	5.63	5.78	5.57	5.78	5294636
2009-06-26	5.73	5.76	5.66	5.73	6721144
2009-06-29	5.73	5.78	5.66	5.73	4961512
2009-06-30	5.72	5.79	5.67	5.71	5215864
2009-07-01	5.77	5.85	5.72	5.77	5223816
2009-07-02	5.74	5.74	5.53	5.55	4659300
2009-07-06	5.55	5.61	5.47	5.56	4273840
2009-07-07	5.57	5.58	5.41	5.42	5161324
2009-07-08	5.55	5.55	5.43	5.49	6522124
2009-07-09	5.49	5.51	5.38	5.43	5137900
2009-07-10	5.40	5.47	5.37	5.40	6390960
2009-07-13	5.40	5.48	5.33	5.48	11333852
2009-07-14	5.54	5.59	5.46	5.58	6373972
2009-07-15	5.63	5.82	5.58	5.78	10375056
2009-07-16	5.55	5.67	5.52	5.64	13694504
2009-07-17	5.66	5.66	5.58	5.65	7311448
2009-07-20	5.67	5.71	5.59	5.69	5639620
2009-07-21	5.70	5.83	5.70	5.83	7199664
2009-07-22	5.79	5.92	5.74	5.88	7160228
2009-07-23	5.85	6.07	5.84	6.05	7070968
2009-07-24	6.02	6.12	6.00	6.11	4070168
2009-07-27	6.09	6.14	6.03	6.10	4065128
2009-07-28	6.08	6.18	5.90	6.15	5884664
2009-07-29	6.15	6.19	6.11	6.18	5806644
2009-07-30	6.26	6.33	6.20	6.31	7676484
2009-07-31	6.30	6.34	6.24	6.30	5845932
2009-08-03	6.27	6.34	6.23	6.34	6468700
2009-08-04	6.30	6.42	6.28	6.42	5560852
2009-08-05	6.42	6.43	6.31	6.39	7595168
2009-08-06	6.39	6.47	6.34	6.43	6430540
2009-08-07	6.53	6.78	6.47	6.70	7226916
2009-08-10	6.66	6.71	6.61	6.65	5978616
2009-08-11	6.61	6.68	6.52	6.55	5791484
2009-08-12	6.57	6.75	6.55	6.71	6402940
2009-08-13	6.76	6.84	6.69	6.83	6957500
2009-08-14	6.81	6.83	6.67	6.72	4974596
2009-08-17	6.66	6.70	6.56	6.57	4677620
2009-08-18	6.61	6.69	6.58	6.67	5493876
2009-08-19	6.63	6.77	6.61	6.76	3368212
2009-08-20	6.69	6.80	6.67	6.78	2731984
2009-08-21	6.85	6.97	6.77	6.93	3839572
2009-08-24	6.92	6.94	6.86	6.90	2668372
2009-08-25	6.92	7.01	6.81	6.91	4730932
2009-08-26	6.89	7.00	6.88	6.97	4102660
2009-08-27	6.97	7.02	6.84	7.00	4105388
2009-08-28	7.03	7.08	6.89	6.95	2563100
2009-08-31	6.94	6.97	6.84	6.86	3683300
2009-09-01	6.75	6.90	6.71	6.77	8108180
2009-09-02	6.72	6.76	6.67	6.70	5011576
2009-09-03	6.70	6.82	6.63	6.82	3959284
2009-09-04	6.80	6.94	6.79	6.93	2950164
2009-09-08	6.99	7.00	6.94	7.00	4141968
2009-09-09	6.98	7.06	6.94	7.04	3688516
2009-09-10	7.09	7.10	6.99	7.09	3525364
2009-09-11	7.09	7.11	7.01	7.10	4011256
2009-09-14	7.10	7.22	7.04	7.21	3892752
2009-09-15	7.10	7.23	7.10	7.22	2933932
2009-09-16	7.21	7.32	7.15	7.31	3534464
2009-09-17	7.32	7.42	7.26	7.37	4751620
2009-09-18	7.42	7.49	7.38	7.44	7401556
2009-09-21	7.42	7.46	7.35	7.42	3667344
2009-09-22	7.44	7.50	7.42	7.45	4491408
2009-09-23	7.26	7.38	7.05	7.09	13560268
2009-09-24	7.36	7.57	7.30	7.55	18333316
2009-09-25	7.54	7.61	7.47	7.52	6926756
2009-09-28	7.56	7.71	7.52	7.67	4808644
2009-09-29	7.67	7.70	7.59	7.63	5258288
2009-09-30	7.62	7.67	7.45	7.58	7162708
2009-10-01	7.58	7.61	7.32	7.33	7910720
2009-10-02	7.23	7.31	7.15	7.26	5704248
2009-10-05	7.27	7.39	7.24	7.39	4537056
2009-10-06	7.40	7.50	7.35	7.43	3850252
2009-10-07	7.41	7.41	7.30	7.33	4166668
2009-10-08	7.34	7.43	7.28	7.35	4241240
2009-10-09	7.37	7.42	7.28	7.38	2975208
2009-10-12	7.38	7.41	7.18	7.30	4856016
2009-10-13	7.27	7.33	7.25	7.30	4399624
2009-10-14	7.32	7.36	7.23	7.33	5144660
2009-10-15	7.28	7.37	7.18	7.37	4828348
2009-10-16	7.39	7.39	7.23	7.31	5060468
2009-10-19	7.37	7.42	7.30	7.40	5529956
2009-10-20	7.32	7.41	7.25	7.30	4818504
2009-10-21	7.30	7.36	7.18	7.18	3644156
2009-10-22	7.18	7.23	7.09	7.19	8070596
2009-10-23	7.17	7.17	7.02	7.03	6313016
2009-10-26	7.01	7.19	7.00	7.08	11835848
2009-10-27	7.10	7.16	7.06	7.08	4336752
2009-10-28	7.09	7.11	6.96	6.98	5049036
2009-10-29	7.01	7.06	6.96	7.04	5133984
2009-10-30	7.01	7.07	6.88	6.92	5461840
2009-11-02	6.92	7.02	6.87	7.00	6392032
2009-11-03	7.00	7.04	6.93	7.01	5159100
2009-11-04	7.01	7.12	6.97	7.05	6527232
2009-11-05	7.07	7.18	7.07	7.16	3383936
2009-11-06	7.14	7.23	7.06	7.19	3462848
2009-11-09	7.23	7.33	7.19	7.33	3574956
2009-11-10	7.32	7.37	7.21	7.25	3977464
2009-11-11	7.29	7.30	7.21	7.26	2685956
2009-11-12	6.85	7.27	6.85	7.18	4231564
2009-11-13	7.20	7.25	7.13	7.21	2131652
2009-11-16	7.25	7.29	7.20	7.23	4252028
2009-11-17	7.21	7.24	7.17	7.23	2895076
2009-11-18	7.22	7.22	7.10	7.14	3188500
2009-11-19	6.95	7.12	6.95	7.02	4201588
2009-11-20	7.00	7.07	6.95	6.99	3719076
2009-11-23	7.06	7.18	7.01	7.15	4434756
2009-11-24	7.15	7.15	7.06	7.14	2579272
2009-11-25	7.14	7.19	7.09	7.19	2400136
2009-11-27	7.03	7.14	6.94	7.08	1418516
2009-11-30	7.04	7.09	6.98	7.02	4927156
2009-12-01	7.07	7.19	7.07	7.18	3142184
2009-12-02	7.20	7.28	7.14	7.23	1785160
2009-12-03	7.22	7.26	7.18	7.18	2777224
2009-12-04	7.28	7.43	7.26	7.35	4525464
2009-12-07	7.33	7.39	7.31	7.36	2569904
2009-12-08	7.30	7.30	7.20	7.25	3007660
2009-12-09	7.23	7.23	7.13	7.19	4060592
2009-12-10	7.23	7.31	7.22	7.24	3661788
2009-12-11	7.29	7.35	7.27	7.33	2898928
2009-12-14	7.38	7.43	7.37	7.41	5409988
2009-12-15	7.41	7.41	7.33	7.36	3568580
2009-12-16	7.36	7.41	7.30	7.33	3073476
2009-12-17	7.31	7.31	7.17	7.19	5357680
2009-12-18	7.25	7.39	7.21	7.39	8274932
2009-12-21	7.43	7.50	7.38	7.41	3716472
2009-12-22	7.44	7.47	7.38	7.42	4486752
2009-12-23	6.72	6.78	6.56	6.59	27648372
2009-12-24	6.58	6.63	6.55	6.59	4435052
2009-12-28	6.60	6.61	6.50	6.53	6456496
2009-12-29	6.52	6.60	6.51	6.57	4359216
2009-12-30	6.62	6.62	6.52	6.55	3391476
2009-12-31	6.56	6.57	6.51	6.52	2710792
2010-01-04	6.56	6.63	6.53	6.60	4204072
2010-01-05	6.58	6.59	6.54	6.59	5822148
2010-01-06	6.55	6.62	6.55	6.61	6280196
2010-01-07	6.50	6.66	6.50	6.66	4140108
2010-01-08	6.64	6.73	6.62	6.73	10042932
2010-01-11	6.72	6.73	6.67	6.70	2839692
2010-01-12	6.69	6.71	6.59	6.61	4055684
2010-01-13	6.63	6.73	6.62	6.71	3398228
2010-01-14	6.68	6.72	6.65	6.67	3461772
2010-01-15	6.71	6.72	6.52	6.56	5469424
2010-01-19	6.53	6.67	6.53	6.67	2742160
2010-01-20	6.62	6.62	6.50	6.56	4123080
2010-01-21	6.55	6.59	6.44	6.44	7511624
2010-01-22	6.46	6.50	6.29	6.31	8358716
2010-01-25	6.34	6.34	6.26	6.30	5289860
2010-01-26	6.28	6.31	6.24	6.26	5860976
2010-01-27	6.21	6.31	6.20	6.31	6942060
2010-01-28	6.34	6.35	6.21	6.24	5386656
2010-01-29	6.25	6.34	6.25	6.28	7532004
2010-02-01	6.30	6.33	6.27	6.31	4091952
2010-02-02	6.30	6.37	6.26	6.36	4188700
2010-02-03	6.31	6.34	6.28	6.33	2527144
2010-02-04	6.30	6.32	6.20	6.20	3755812
2010-02-05	6.22	6.26	6.13	6.21	5827376
2010-02-08	6.10	6.16	6.03	6.12	5890496
2010-02-09	6.20	6.23	6.11	6.17	4695952
2010-02-10	6.18	6.19	6.10	6.11	3518564
2010-02-11	6.07	6.18	6.02	6.16	3128264
2010-02-12	6.11	6.16	6.06	6.15	4227088
2010-02-16	5.81	6.07	5.78	5.94	10638292
2010-02-17	5.94	6.01	5.93	5.96	6526416
2010-02-18	5.99	6.04	5.96	6.03	5526308
2010-02-19	6.02	6.13	6.02	6.12	6419656
2010-02-22	6.15	6.17	6.11	6.13	3461108
2010-02-23	6.14	6.17	6.03	6.05	4019072
2010-02-24	6.09	6.17	6.05	6.16	4883080
2010-02-25	6.09	6.23	6.07	6.21	5222544
2010-02-26	6.22	6.26	6.17	6.20	12786804
2010-03-01	6.21	6.27	6.18	6.27	5391520
2010-03-02	6.29	6.30	6.20	6.22	4773756
2010-03-03	6.22	6.30	6.22	6.27	4698364
2010-03-04	6.27	6.34	6.25	6.32	4737992
2010-03-05	6.33	6.40	6.32	6.38	4439080
2010-03-08	6.39	6.51	6.38	6.50	4800232
2010-03-09	6.48	6.55	6.44	6.54	4453012
2010-03-10	6.53	6.64	6.53	6.61	5354624
2010-03-11	6.60	6.67	6.55	6.67	3590980
2010-03-12	6.66	6.67	6.62	6.67	2345908
2010-03-15	6.67	6.70	6.64	6.70	2141756
2010-03-16	6.72	6.79	6.70	6.78	2880628
2010-03-17	6.79	6.89	6.78	6.88	4384860
2010-03-18	6.84	6.98	6.84	6.95	8007012
2010-03-19	6.98	7.06	6.80	7.03	13705320
2010-03-22	6.99	7.14	6.99	7.11	5964656
2010-03-23	7.09	7.16	7.05	7.15	4946164
2010-03-24	7.15	7.17	7.06	7.08	4122304
2010-03-25	7.14	7.15	7.05	7.06	4846140
2010-03-26	7.09	7.11	6.97	6.98	8148768
2010-03-29	6.99	7.10	6.98	7.09	4583196
2010-03-30	7.08	7.13	7.04	7.10	3069108
2010-03-31	7.08	7.10	7.01	7.03	4669244
2010-04-01	7.06	7.10	6.97	7.01	4126160
2010-04-05	7.01	7.09	6.98	7.04	3904456
2010-04-06	7.00	7.07	6.99	7.04	3052668
2010-04-07	6.93	7.02	6.93	6.96	3404080
2010-04-08	6.96	6.96	6.86	6.94	3558040
2010-04-09	6.94	6.95	6.89	6.94	2983716
2010-04-12	6.94	6.99	6.86	6.90	3438156
2010-04-13	6.90	6.97	6.88	6.96	3068544
2010-04-14	6.94	6.99	6.89	6.99	4993120
2010-04-15	7.00	7.05	6.99	7.04	6034884
2010-04-16	7.02	7.07	6.95	6.98	4998320
2010-04-19	6.96	7.01	6.92	7.00	2951188
2010-04-20	7.06	7.08	7.01	7.06	2556728
2010-04-21	7.04	7.09	7.03	7.08	2481108
2010-04-22	7.04	7.18	6.99	7.17	2940428
2010-04-23	7.18	7.20	7.09	7.18	2972972
2010-04-26	7.19	7.19	7.09	7.10	3084164
2010-04-27	7.10	7.11	6.87	6.87	6823848
2010-04-28	6.92	6.94	6.83	6.88	5051056
2010-04-29	6.89	6.94	6.80	6.91	5824708
2010-04-30	6.93	6.95	6.81	6.82	4546484
2010-05-03	6.83	6.88	6.79	6.87	3754960
2010-05-04	6.79	6.79	6.63	6.71	6440156
2010-05-05	6.71	6.80	6.66	6.68	3610188
2010-05-06	6.66	6.70	6.25	6.53	7633368
2010-05-07	6.49	6.53	6.35	6.39	7267292
2010-05-10	6.55	6.73	6.53	6.73	5787732
2010-05-11	6.66	6.74	6.50	6.67	5042212
2010-05-12	6.66	6.81	6.62	6.80	3953516
2010-05-13	6.76	6.79	6.70	6.73	3281788
2010-05-14	6.70	6.72	6.56	6.62	4663620
2010-05-17	6.63	6.76	6.56	6.74	4887764
2010-05-18	6.79	6.83	6.66	6.69	4934028
2010-05-19	6.72	6.76	6.63	6.67	4384632
2010-05-20	6.54	6.59	6.37	6.38	6549528
2010-05-21	6.30	6.48	6.30	6.48	7565984
2010-05-24	6.46	6.48	6.38	6.41	4037932
2010-05-25	6.29	6.40	6.22	6.39	5454504
2010-05-26	6.41	6.53	6.36	6.39	6054820
2010-05-27	6.50	6.56	6.44	6.56	4514900
2010-05-28	6.55	6.57	6.43	6.50	3972816
2010-06-01	6.46	6.53	6.34	6.34	5142288
2010-06-02	6.36	6.47	6.30	6.47	4168596
2010-06-03	6.45	6.53	6.42	6.53	3915760
2010-06-04	6.41	6.41	6.23	6.25	4981284
2010-06-07	6.25	6.28	6.15	6.15	7175516
2010-06-08	6.15	6.21	6.11	6.19	7013396
2010-06-09	6.22	6.25	6.14	6.16	5129592
2010-06-10	6.25	6.34	6.23	6.34	5471916
2010-06-11	6.27	6.33	6.23	6.33	4774192
2010-06-14	6.38	6.42	6.29	6.30	4632548
2010-06-15	6.34	6.50	6.30	6.50	3163580
2010-06-16	6.47	6.51	6.44	6.48	2778460
2010-06-17	6.49	6.51	6.42	6.50	2836604
2010-06-18	6.51	6.58	6.48	6.53	4105272
2010-06-21	6.60	6.60	6.42	6.45	3370436
2010-06-22	6.47	6.50	6.31	6.33	3987136
2010-06-23	6.32	6.38	6.27	6.31	3885584
2010-06-24	6.28	6.33	6.22	6.23	2931248
2010-06-25	6.23	6.26	6.16	6.23	5588180
2010-06-28	6.25	6.30	6.18	6.26	3299856
2010-06-29	6.19	6.19	6.01	6.06	6981940
2010-06-30	6.04	6.12	5.98	5.99	4570360
2010-07-01	5.99	6.01	5.90	5.99	5410192
2010-07-02	5.99	6.01	5.90	5.92	4094360
2010-07-06	5.97	6.02	5.88	5.93	5340636
2010-07-07	5.99	6.12	5.95	6.11	4907504
2010-07-08	6.14	6.19	6.10	6.18	4075328
2010-07-09	6.21	6.25	6.17	6.25	2282836
2010-07-12	6.22	6.33	6.20	6.30	5105200
2010-07-13	6.38	6.52	6.36	6.49	4266560
2010-07-14	6.44	6.50	6.40	6.44	3266356
2010-07-15	6.44	6.47	6.37	6.45	2660624
2010-07-16	6.45	6.45	6.29	6.30	5405512
2010-07-19	6.33	6.42	6.31	6.42	4351792
2010-07-20	6.32	6.49	6.29	6.48	5222024
2010-07-21	6.55	6.71	6.28	6.30	6679552
2010-07-22	6.34	6.49	6.33	6.47	5856000
2010-07-23	6.47	6.53	6.42	6.50	4517392
2010-07-26	6.50	6.58	6.50	6.56	4122468
2010-07-27	6.61	6.61	6.54	6.57	2990996
2010-07-28	6.58	6.64	6.55	6.61	4527876
2010-07-29	6.65	6.68	6.49	6.56	4608656
2010-07-30	6.49	6.63	6.46	6.62	3853908
2010-08-02	6.70	6.82	6.67	6.79	4488520
2010-08-03	6.74	6.77	6.69	6.73	5169816
2010-08-04	6.74	6.79	6.69	6.75	5326336
2010-08-05	6.71	6.75	6.69	6.73	4383960
2010-08-06	6.66	6.72	6.60	6.71	5101556
2010-08-09	6.76	6.78	6.72	6.77	3863996
2010-08-10	6.71	6.80	6.62	6.73	4465652
2010-08-11	6.63	6.67	6.49	6.52	4871368
2010-08-12	6.43	6.54	6.43	6.49	4644592
2010-08-13	6.45	6.51	6.43	6.46	4019876
2010-08-16	6.43	6.53	6.40	6.50	4199120
2010-08-17	6.56	6.69	6.51	6.64	4399272
2010-08-18	6.61	6.73	6.57	6.67	3808648
2010-08-19	6.63	6.64	6.47	6.53	4636168
2010-08-20	6.52	6.57	6.45	6.55	4495060
2010-08-23	6.59	6.62	6.47	6.52	4361080
2010-08-24	6.47	6.51	6.41	6.47	7270688
2010-08-25	6.44	6.46	6.38	6.41	10320340
2010-08-26	6.46	6.47	6.27	6.30	9714264
2010-08-27	6.33	6.44	6.25	6.40	7164548
2010-08-30	6.37	6.43	6.33	6.34	5088020
2010-08-31	6.30	6.42	6.29	6.37	6199996
2010-09-01	6.45	6.61	6.43	6.58	6912912
2010-09-02	6.57	6.69	6.57	6.67	5370048
2010-09-03	6.73	6.80	6.73	6.79	5831920
2010-09-07	6.77	6.79	6.68	6.68	4597060
2010-09-08	6.69	6.80	6.67	6.75	4834560
2010-09-09	6.81	6.83	6.74	6.78	5205428
2010-09-10	6.80	6.91	6.75	6.86	4770876
2010-09-13	6.94	6.98	6.91	6.93	4903344
2010-09-14	6.91	6.99	6.89	6.96	2955768
2010-09-15	6.91	6.98	6.87	6.97	6588836
2010-09-16	6.96	6.98	6.87	6.90	5259336
2010-09-17	6.92	6.97	6.87	6.93	7409192
2010-09-20	6.97	7.04	6.93	7.03	5978248
2010-09-21	7.07	7.07	6.94	6.97	6701328
2010-09-22	6.98	7.02	6.73	6.85	9981272
2010-09-23	6.79	6.94	6.74	6.79	5881288
2010-09-24	6.83	6.95	6.81	6.93	5628688
2010-09-27	6.92	6.92	6.82	6.83	3915848
2010-09-28	6.86	6.92	6.76	6.87	5126904
2010-09-29	6.83	6.91	6.80	6.86	4320648
2010-09-30	6.92	7.01	6.81	6.89	4543876
2010-10-01	6.96	6.99	6.87	6.87	4568920
2010-10-04	6.86	6.91	6.77	6.79	7541952
2010-10-05	6.88	6.94	6.83	6.91	5957052
2010-10-06	6.91	6.92	6.85	6.89	3634752
2010-10-07	6.90	6.92	6.81	6.86	3226272
2010-10-08	6.86	6.92	6.79	6.89	4239684
2010-10-11	6.88	6.93	6.84	6.90	4040992
2010-10-12	6.90	6.90	6.75	6.83	5709036
2010-10-13	6.86	6.93	6.82	6.91	4032400
2010-10-14	6.91	6.93	6.78	6.83	4984092
2010-10-15	6.87	6.90	6.79	6.84	4310644
2010-10-18	6.83	6.87	6.82	6.86	3674220
2010-10-19	6.79	6.85	6.75	6.85	7446236
2010-10-20	6.87	6.96	6.84	6.95	4472284
2010-10-21	6.95	7.02	6.89	6.96	6885100
2010-10-22	6.96	7.03	6.95	7.02	3272920
2010-10-25	7.07	7.12	6.98	7.00	4804316
2010-10-26	6.89	6.92	6.83	6.85	4868276
2010-10-27	6.83	6.83	6.72	6.81	4354948
2010-10-28	6.85	6.91	6.84	6.87	5866964
2010-10-29	6.86	6.90	6.83	6.87	4503688
2010-11-01	6.88	6.92	6.81	6.83	3390380
2010-11-02	6.89	6.98	6.89	6.98	2816256
2010-11-03	6.97	7.02	6.90	6.98	3310308
2010-11-04	7.06	7.08	7.02	7.04	3084332
2010-11-05	7.06	7.09	7.03	7.05	2184432
2010-11-08	7.01	7.09	7.00	7.03	4114996
2010-11-09	6.91	6.95	6.87	6.91	3958076
2010-11-10	6.92	6.97	6.88	6.97	2610316
2010-11-11	6.90	6.93	6.85	6.88	2806352
2010-11-12	6.83	6.87	6.77	6.81	3749916
2010-11-15	6.84	6.96	6.82	6.90	3200116
2010-11-16	6.83	6.86	6.71	6.73	4076316
2010-11-17	6.72	6.73	6.64	6.68	4549328
2010-11-18	6.72	6.85	6.72	6.79	3211788
2010-11-19	6.78	6.91	6.75	6.91	4582744
2010-11-22	6.87	6.93	6.74	6.86	3437624
2010-11-23	6.80	6.82	6.68	6.70	3618160
2010-11-24	6.73	6.89	6.73	6.88	3562140
2010-11-26	6.82	6.86	6.79	6.80	952620
2010-11-29	6.74	6.78	6.62	6.77	4070440
2010-11-30	6.68	6.71	6.62	6.69	4810844
2010-12-01	6.81	6.98	6.80	6.97	4855724
2010-12-02	6.96	7.22	6.90	7.10	6346676
2010-12-03	7.10	7.13	7.06	7.12	2988824
2010-12-06	7.13	7.13	7.01	7.03	3428940
2010-12-07	7.09	7.13	7.03	7.06	2982876
2010-12-08	7.08	7.14	7.04	7.09	2404488
2010-12-09	7.10	7.15	7.02	7.07	3926664
2010-12-10	7.07	7.09	7.00	7.07	3161360
2010-12-13	7.07	7.08	6.90	6.97	5229008
2010-12-14	7.00	7.23	6.98	7.18	6046236
2010-12-15	7.18	7.25	7.13	7.24	6140900
2010-12-16	7.25	7.39	7.23	7.36	7251728
2010-12-17	7.34	7.43	7.29	7.30	26980336
2010-12-20	7.36	7.42	7.27	7.28	6648784
2010-12-21	7.33	7.35	7.27	7.30	4067344
2010-12-22	7.31	7.34	7.06	7.08	7919308
2010-12-23	7.06	7.09	7.02	7.09	4612096
2010-12-27	7.05	7.05	6.97	6.98	5404120
2010-12-28	7.00	7.03	6.94	7.03	2677100
2010-12-29	7.03	7.05	6.99	7.02	2392148
2010-12-30	7.03	7.07	7.00	7.02	2991076
2010-12-31	7.00	7.05	6.98	6.99	3511448
2011-01-03	7.05	7.05	6.96	7.00	3992196
2011-01-04	7.03	7.03	6.89	6.92	5548028
2011-01-05	6.88	7.13	6.88	7.00	4583420
2011-01-06	7.00	7.01	6.93	7.00	5318552
2011-01-07	7.01	7.02	6.91	6.98	3110556
2011-01-10	6.96	7.03	6.93	7.02	4673232
2011-01-11	7.04	7.08	6.99	7.02	3330780
2011-01-12	7.07	7.23	7.06	7.13	4292640
2011-01-13	7.16	7.16	7.09	7.13	2255460
2011-01-14	7.09	7.27	7.09	7.25	3464968
2011-01-18	7.27	7.31	7.23	7.26	4425156
2011-01-19	7.24	7.27	7.11	7.14	3208072
2011-01-20	7.16	7.36	7.16	7.32	5946332
2011-01-21	7.35	7.35	7.21	7.22	2889536
2011-01-24	7.22	7.24	7.17	7.18	3281264
2011-01-25	7.16	7.26	7.15	7.25	2461152
2011-01-26	7.26	7.34	7.22	7.32	2576152
2011-01-27	7.36	7.55	7.33	7.33	9357476
2011-01-28	7.30	7.31	6.96	6.98	9002448
2011-01-31	6.99	7.07	6.96	7.02	10513380
2011-02-01	7.09	7.18	7.08	7.14	3909240
2011-02-02	7.11	7.17	7.06	7.16	4013728
2011-02-03	7.15	7.19	7.10	7.18	2509268
2011-02-04	7.18	7.23	7.09	7.23	2501352
2011-02-07	7.21	7.35	7.20	7.34	4993220
2011-02-08	7.37	7.38	7.28	7.32	1977784
2011-02-09	7.30	7.34	7.27	7.30	2348468
2011-02-10	7.26	7.33	7.24	7.30	2830384
2011-02-11	7.26	7.33	7.20	7.32	2308032
2011-02-14	7.32	7.35	7.27	7.32	1531268
2011-02-15	7.28	7.31	7.18	7.19	2782172
2011-02-16	7.22	7.25	7.16	7.24	3246440
2011-02-17	7.23	7.40	7.19	7.33	3054844
2011-02-18	7.34	7.40	7.29	7.30	4039288
2011-02-22	7.22	7.23	7.01	7.04	4962752
2011-02-23	7.05	7.07	6.88	6.89	3987168
2011-02-24	6.90	6.94	6.84	6.92	3918120
2011-02-25	6.96	7.03	6.93	7.03	2562284
2011-02-28	7.05	7.05	6.97	7.03	6481864
2011-03-01	7.04	7.04	6.93	6.93	4461372
2011-03-02	6.92	7.01	6.91	6.99	2364308
2011-03-03	7.02	7.12	6.98	7.08	3218900
2011-03-04	7.08	7.11	6.94	7.00	2842540
2011-03-07	7.04	7.04	6.90	6.94	4654600
2011-03-08	6.96	7.08	6.94	7.05	3306908
2011-03-09	7.03	7.11	6.98	7.06	1966840
2011-03-10	6.97	7.02	6.92	6.92	3902448
2011-03-11	6.90	7.00	6.86	6.98	2800204
2011-03-14	7.09	7.25	7.00	7.04	6230012
2011-03-15	6.85	6.99	6.85	6.94	4450296
2011-03-16	6.90	6.94	6.81	6.83	3986892
2011-03-17	6.93	6.95	6.84	6.86	1875556
2011-03-18	6.95	6.98	6.91	6.95	4539884
2011-03-21	7.03	7.12	6.99	7.02	5736392
2011-03-22	7.00	7.09	6.98	7.04	3512772
2011-03-23	7.49	7.58	7.29	7.44	13721488
2011-03-24	7.46	7.50	7.37	7.39	3945948
2011-03-25	7.39	7.46	7.37	7.39	3308732
2011-03-28	7.40	7.46	7.35	7.37	2857024
2011-03-29	7.36	7.44	7.34	7.44	2543668
2011-03-30	7.46	7.46	7.41	7.45	2887576
2011-03-31	7.43	7.62	7.43	7.57	5067244
2011-04-01	7.62	7.65	7.58	7.62	4321192
2011-04-04	7.64	7.65	7.58	7.64	3227120
2011-04-05	7.61	7.64	7.57	7.59	2337816
2011-04-06	7.62	7.76	7.57	7.75	4776420
2011-04-07	7.72	7.74	7.63	7.67	2954084
2011-04-08	7.68	7.69	7.51	7.55	2281040
2011-04-11	7.54	7.56	7.47	7.51	3712448
2011-04-12	7.47	7.51	7.44	7.48	3158288
2011-04-13	7.50	7.54	7.46	7.47	4910200
2011-04-14	7.42	7.56	7.42	7.54	4970588
2011-04-15	7.54	7.59	7.49	7.59	4198440
2011-04-18	7.48	7.51	7.42	7.46	4085848
2011-04-19	7.49	7.56	7.45	7.52	4617056
2011-04-20	7.66	7.74	7.59	7.70	5978376
2011-04-21	7.74	7.75	7.67	7.67	3936628
2011-04-25	7.67	7.85	7.54	7.60	5097952
2011-04-26	7.61	7.67	7.59	7.66	4900208
2011-04-27	7.65	7.76	7.63	7.74	4240204
2011-04-28	7.71	7.76	7.68	7.73	4008988
2011-04-29	7.74	7.80	7.72	7.76	3965592
2011-05-02	7.81	7.84	7.69	7.77	3790852
2011-05-03	7.75	7.81	7.72	7.76	2939132
2011-05-04	7.78	7.80	7.65	7.77	4424776
2011-05-05	7.73	7.75	7.57	7.60	4810972
2011-05-06	7.71	7.79	7.65	7.68	7632352
2011-05-09	7.69	7.78	7.66	7.76	3666164
2011-05-10	7.76	7.99	7.76	7.95	6223056
2011-05-11	7.94	7.99	7.87	7.94	4341020
2011-05-12	7.89	8.05	7.85	8.01	4210176
2011-05-13	8.03	8.08	7.99	8.03	5419784
2011-05-16	8.01	8.04	7.95	7.95	4318892
2011-05-17	7.90	7.97	7.88	7.94	3600748
2011-05-18	7.96	8.01	7.91	8.00	3384708
2011-05-19	8.01	8.09	7.98	8.05	5482340
2011-05-20	8.03	8.07	7.94	8.02	4068136
2011-05-23	7.93	8.02	7.90	7.92	3790312
2011-05-24	7.94	7.97	7.91	7.92	2398480
2011-05-25	7.89	8.03	7.86	7.98	5315252
2011-05-26	7.95	8.10	7.92	8.05	6151596
2011-05-27	8.07	8.16	8.06	8.10	4231112
2011-05-31	8.17	8.23	8.10	8.21	4219628
2011-06-01	8.17	8.21	7.96	7.97	6993932
2011-06-02	7.99	8.04	7.93	8.00	4731120
2011-06-03	7.91	7.97	7.83	7.90	6457060
2011-06-06	7.89	7.95	7.86	7.88	4598548
2011-06-07	7.93	7.98	7.89	7.93	4173648
2011-06-08	7.92	7.95	7.86	7.88	4812236
2011-06-09	7.91	7.95	7.86	7.87	4465308
2011-06-10	7.85	7.90	7.81	7.83	5155500
2011-06-13	7.85	7.91	7.83	7.88	4337420
2011-06-14	7.95	8.11	7.94	8.07	4814848
2011-06-15	8.00	8.06	7.97	7.98	5880324
2011-06-16	8.00	8.06	7.98	8.01	4963656
2011-06-17	8.07	8.10	7.99	8.01	6413012
2011-06-20	8.01	8.11	7.99	8.07	4513520
2011-06-21	8.12	8.19	8.10	8.15	4569276
2011-06-22	8.13	8.16	8.08	8.09	4292104
2011-06-23	8.00	8.04	7.90	8.03	6749164
2011-06-24	8.05	8.06	7.90	7.94	7018376
2011-06-27	7.92	8.03	7.91	7.99	4739072
2011-06-28	8.01	8.11	7.98	8.10	4574736
2011-06-29	8.12	8.16	8.06	8.12	4525608
2011-06-30	8.15	8.28	8.14	8.26	5298956
2011-07-01	8.27	8.53	8.25	8.49	6432580
2011-07-05	8.45	8.51	8.36	8.46	4811300
2011-07-06	8.44	8.47	8.41	8.43	4064908
2011-07-07	8.53	8.61	8.51	8.53	5223976
2011-07-08	8.45	8.48	8.36	8.39	4246196
2011-07-11	8.28	8.32	8.19	8.23	4278944
2011-07-12	8.24	8.28	8.06	8.08	8021248
2011-07-13	8.10	8.11	7.86	7.89	10199164
2011-07-14	7.95	7.95	7.78	7.81	7901440
2011-07-15	7.84	7.84	7.72	7.77	4372128
2011-07-18	7.75	7.75	7.59	7.61	5413088
2011-07-19	7.63	7.75	7.62	7.72	5171860
2011-07-20	8.44	8.53	8.28	8.47	21875800
2011-07-21	8.47	8.61	8.41	8.55	10394164
2011-07-22	8.56	8.61	8.48	8.59	6928656
2011-07-25	8.52	8.55	8.45	8.48	7389784
2011-07-26	8.51	8.64	8.37	8.40	3687220
2011-07-27	8.37	8.37	8.15	8.16	6577036
2011-07-28	8.18	8.22	8.12	8.16	7764348
2011-07-29	8.07	8.24	8.03	8.14	6771084
2011-08-01	8.20	8.20	7.92	8.02	5904600
2011-08-02	7.93	8.01	7.72	7.72	5824296
2011-08-03	7.73	7.91	7.64	7.80	11901860
2011-08-04	7.68	7.73	7.46	7.46	6640356
2011-08-05	7.54	7.56	7.24	7.40	6996444
2011-08-08	7.25	7.33	6.81	6.81	10290844
2011-08-09	6.92	7.10	6.65	7.09	9790580
2011-08-10	6.99	7.06	6.81	6.81	11778004
2011-08-11	6.83	7.41	6.83	7.32	10255132
2011-08-12	7.34	7.54	7.34	7.46	7778624
2011-08-15	7.50	7.62	7.47	7.60	7507032
2011-08-16	7.52	7.65	7.49	7.58	6048960
2011-08-17	7.63	7.66	7.49	7.56	7892388
2011-08-18	7.34	7.35	7.15	7.22	8553272
2011-08-19	7.11	7.29	7.09	7.11	4754952
2011-08-22	7.26	7.29	7.15	7.21	5322032
2011-08-23	7.21	7.45	7.18	7.45	4424300
2011-08-24	7.42	7.63	7.40	7.62	3927224
2011-08-25	7.66	7.67	7.45	7.50	3586244
2011-08-26	7.42	7.66	7.39	7.65	3448164
2011-08-29	7.73	7.88	7.70	7.88	2893660
2011-08-30	7.83	7.98	7.79	7.92	2945776
2011-08-31	7.98	8.09	7.93	8.00	4214948
2011-09-01	8.00	8.12	7.88	7.89	4195876
2011-09-02	7.74	7.83	7.66	7.71	2721356
2011-09-06	7.52	7.62	7.43	7.57	5276764
2011-09-07	7.71	7.83	7.67	7.81	3136104
2011-09-08	7.76	7.81	7.70	7.70	3748076
2011-09-09	7.65	7.72	7.47	7.54	4738632
2011-09-12	7.42	7.65	7.42	7.63	4186888
2011-09-13	7.64	7.76	7.59	7.71	3404440
2011-09-14	7.76	7.89	7.57	7.80	5702452
2011-09-15	7.89	7.91	7.76	7.90	3901104
2011-09-16	7.93	7.94	7.83	7.87	5726912
2011-09-19	7.77	7.85	7.67	7.75	4840504
2011-09-20	7.80	7.92	7.71	7.71	3246572
2011-09-21	7.70	7.76	7.40	7.40	4991828
2011-09-22	7.18	7.31	7.08	7.19	6244896
2011-09-23	7.23	7.39	7.01	7.10	7240408
2011-09-26	7.17	7.24	7.01	7.23	3717312
2011-09-27	7.41	7.41	7.20	7.25	4782696
2011-09-28	7.27	7.28	7.08	7.10	4761032
2011-09-29	7.23	7.28	7.09	7.22	4657880
2011-09-30	7.12	7.22	7.02	7.04	5241548
2011-10-03	6.96	7.13	6.70	6.72	7567568
2011-10-04	6.65	6.87	6.60	6.86	8273328
2011-10-05	6.88	7.04	6.83	7.03	7499356
2011-10-06	6.99	7.13	6.94	7.13	4025908
2011-10-07	7.16	7.19	6.99	7.05	2362392
2011-10-10	7.17	7.24	7.09	7.24	3041404
2011-10-11	7.19	7.25	7.15	7.21	2914116
2011-10-12	7.25	7.38	7.22	7.35	6796340
2011-10-13	7.31	7.34	7.20	7.31	2530820
2011-10-14	7.40	7.40	7.31	7.39	3288260
2011-10-17	7.34	7.38	7.18	7.21	2562896
2011-10-18	7.22	7.39	7.11	7.31	3185848
2011-10-19	7.33	7.41	7.22	7.26	3814304
2011-10-20	7.25	7.33	7.18	7.25	3623240
2011-10-21	7.33	7.38	7.28	7.36	3886952
2011-10-24	7.38	7.55	7.35	7.52	3074060
2011-10-25	7.47	7.50	7.38	7.39	2940492
2011-10-26	7.48	7.49	7.32	7.38	5139724
2011-10-27	7.59	7.71	7.47	7.64	4954148
2011-10-28	7.62	7.66	7.54	7.58	2456868
2011-10-31	7.51	7.59	7.47	7.47	3751708
2011-11-01	7.27	7.27	7.08	7.10	5795880
2011-11-02	7.19	7.30	7.14	7.27	4576156
2011-11-03	7.33	7.48	7.24	7.41	14991088
2011-11-04	7.33	7.41	7.23	7.41	13460940
2011-11-07	7.41	7.46	7.30	7.44	13989800
2011-11-08	7.35	7.48	7.28	7.47	3696616
2011-11-09	7.29	7.30	7.14	7.16	4504576
2011-11-10	7.26	7.26	7.14	7.19	4283776
2011-11-11	7.28	7.35	7.27	7.34	2153640
2011-11-14	7.31	7.36	7.22	7.27	2840156
2011-11-15	7.23	7.34	7.13	7.29	2719864
2011-11-16	7.20	7.35	7.17	7.30	5967352
2011-11-17	7.29	7.32	7.23	7.29	7611552
2011-11-18	7.50	7.65	7.36	7.42	8223756
2011-11-21	7.22	7.34	7.18	7.19	4247616
2011-11-22	7.20	7.22	7.12	7.12	5220168
2011-11-23	7.05	7.07	6.95	6.98	3626076
2011-11-25	6.96	7.01	6.91	6.91	1323708
2011-11-28	7.11	7.21	7.10	7.20	4572340
2011-11-29	7.25	7.32	7.21	7.26	3690484
2011-11-30	7.43	7.61	7.43	7.60	7105332
2011-12-01	7.59	7.67	7.55	7.56	3540992
2011-12-02	7.63	7.72	7.57	7.59	3366800
2011-12-05	7.69	7.73	7.61	7.64	3059376
2011-12-06	7.66	7.69	7.61	7.63	2186196
2011-12-07	7.60	7.62	7.48	7.50	7454980
2011-12-08	7.42	7.46	7.33	7.34	6252968
2011-12-09	7.40	7.64	7.39	7.61	3635288
2011-12-12	7.54	7.54	7.45	7.52	1949036
2011-12-13	7.54	7.62	7.46	7.50	3324920
2011-12-14	7.50	7.54	7.39	7.41	2783316
2011-12-15	7.60	7.68	7.55	7.63	4714520
2011-12-16	7.69	7.81	7.61	7.63	4883052
2011-12-19	7.70	7.75	7.62	7.67	4508896
2011-12-20	7.79	7.92	7.74	7.82	4907648
2011-12-21	8.44	8.66	8.18	8.55	20276716
2011-12-22	8.56	8.82	8.56	8.76	7582152
2011-12-23	8.75	8.76	8.63	8.72	2976784
2011-12-27	8.71	8.76	8.63	8.72	3096740
2011-12-28	8.72	8.72	8.61	8.66	3615548
2011-12-29	8.68	8.82	8.67	8.80	3229912
2011-12-30	8.80	8.82	8.69	8.70	2953772
2012-01-03	8.89	8.93	8.80	8.81	5171812
2012-01-04	8.83	9.14	8.81	9.10	9918896
2012-01-05	9.02	9.14	8.97	9.13	4950520
2012-01-06	9.13	9.35	9.10	9.33	7617496
2012-01-09	9.36	9.37	9.20	9.35	4714284
2012-01-10	9.40	9.56	9.35	9.51	6861488
2012-01-11	9.47	9.47	9.29	9.40	5104552
2012-01-12	9.43	9.46	9.33	9.36	4510284
2012-01-13	9.32	9.39	9.25	9.34	2533472
2012-01-17	9.48	9.49	9.37	9.39	3393152
2012-01-18	9.39	9.46	9.35	9.46	2659516
2012-01-19	9.49	9.52	9.46	9.48	2567024
2012-01-20	9.49	9.50	9.44	9.48	3587364
2012-01-23	9.47	9.49	9.31	9.38	2835664
2012-01-24	9.31	9.42	9.28	9.38	3317276
2012-01-25	9.32	9.39	9.26	9.36	7341300
2012-01-26	9.40	9.44	9.35	9.39	3367692
2012-01-27	9.35	9.40	9.27	9.37	2549028
2012-01-30	9.25	9.27	9.20	9.25	5238000
2012-01-31	9.32	9.35	9.26	9.27	10763116
2012-02-01	9.36	9.49	9.29	9.46	5452540
2012-02-02	9.43	9.47	9.33	9.33	3275068
2012-02-03	9.43	9.54	9.41	9.48	3362320
2012-02-06	9.45	9.54	9.42	9.49	2124552
2012-02-07	9.47	9.56	9.44	9.53	2667524
2012-02-08	9.51	9.57	9.48	9.51	1526460
2012-02-09	9.53	9.57	9.44	9.50	1798300
2012-02-10	9.42	9.49	9.35	9.42	1723384
2012-02-13	9.50	9.60	9.44	9.59	4251736
2012-02-14	9.57	9.60	9.50	9.55	1658016
2012-02-15	9.57	9.58	9.42	9.49	2113632
2012-02-16	9.49	9.64	9.46	9.63	2398772
2012-02-17	9.67	9.72	9.63	9.65	3915860
2012-02-21	9.75	9.84	9.65	9.68	6776304
2012-02-22	9.68	9.71	9.58	9.62	2340264
2012-02-23	9.62	9.69	9.57	9.64	1594548
2012-02-24	9.67	9.71	9.61	9.70	1804156
2012-02-27	9.59	9.71	9.56	9.68	1915396
2012-02-28	9.67	9.67	9.53	9.60	2045168
2012-02-29	9.61	9.71	9.56	9.64	3436992
2012-03-01	9.67	9.77	9.64	9.70	2220156
2012-03-02	9.69	9.71	9.51	9.58	2149828
2012-03-05	9.56	9.57	9.46	9.56	2022104
2012-03-06	9.46	9.50	9.33	9.39	2590412
2012-03-07	9.56	9.59	9.48	9.51	2932916
2012-03-08	9.71	9.86	9.69	9.82	4656020
2012-03-09	9.88	9.90	9.81	9.83	6160948
2012-03-12	9.84	9.90	9.80	9.86	1929532
2012-03-13	9.90	9.99	9.81	9.97	3506864
2012-03-14	10.00	10.06	9.82	9.88	3225776
2012-03-15	9.91	10.01	9.82	9.99	2688588
2012-03-16	10.00	10.14	10.00	10.05	5621268
2012-03-19	10.01	10.09	9.92	10.07	2272792
2012-03-20	10.01	10.15	10.00	10.12	4589224
2012-03-21	10.09	10.11	9.72	9.80	9615364
2012-03-22	9.71	9.90	9.68	9.90	3572252
2012-03-23	9.90	9.90	9.73	9.85	2465580
2012-03-26	9.91	9.97	9.89	9.95	2568684
2012-03-27	9.98	9.98	9.90	9.95	2344212
2012-03-28	9.93	9.98	9.77	9.84	2793780
2012-03-29	9.78	9.79	9.67	9.76	4170480
2012-03-30	9.81	9.86	9.72	9.78	3642628
2012-04-02	9.77	9.85	9.71	9.82	2781160
2012-04-03	9.80	9.85	9.74	9.82	3338220
2012-04-04	9.72	9.78	9.70	9.75	2790988
2012-04-05	9.68	9.77	9.68	9.74	1811596
2012-04-09	9.56	9.62	9.52	9.59	2122412
2012-04-10	9.56	9.59	9.40	9.44	3359860
2012-04-11	9.54	9.63	9.53	9.59	2300848
2012-04-12	9.60	9.70	9.58	9.67	1774732
2012-04-13	9.63	9.71	9.59	9.62	1994244
2012-04-16	9.71	9.72	9.59	9.62	2147352
2012-04-17	9.70	9.86	9.68	9.80	2955568
2012-04-18	9.75	9.89	9.73	9.85	2813308
2012-04-19	9.83	9.90	9.77	9.81	2930432
2012-04-20	9.83	9.90	9.81	9.81	4202352
2012-04-23	9.74	9.74	9.64	9.69	3006168
2012-04-24	9.70	9.77	9.65	9.73	2821512
2012-04-25	9.78	9.85	9.72	9.75	2810988
2012-04-26	9.71	9.81	9.68	9.79	3669188
2012-04-27	9.81	9.89	9.76	9.86	2573512
2012-04-30	9.81	9.83	9.73	9.79	2489776
2012-05-01	9.80	9.96	9.77	9.84	2316848
2012-05-02	9.77	9.88	9.77	9.87	1432032
2012-05-03	9.85	9.92	9.83	9.84	1838568
2012-05-04	9.77	9.83	9.77	9.80	2148448
2012-05-07	9.76	9.91	9.76	9.83	2433380
2012-05-08	9.79	9.87	9.72	9.83	2926648
2012-05-09	9.73	9.77	9.62	9.64	4672456
2012-05-10	9.65	9.73	9.55	9.64	3271860
2012-05-11	9.60	9.74	9.57	9.68	2103372
2012-05-14	9.59	9.67	9.55	9.60	2079424
2012-05-15	9.61	9.62	9.51	9.57	2506448
2012-05-16	9.64	9.64	9.46	9.46	2315420
2012-05-17	9.27	9.39	9.18	9.20	4372888
2012-05-18	9.22	9.24	9.11	9.13	2677928
2012-05-21	9.15	9.31	9.14	9.30	1535048
2012-05-22	9.31	9.45	9.30	9.35	2038488
2012-05-23	9.31	9.47	9.24	9.44	1875792
2012-05-24	9.47	9.48	9.36	9.43	1344000
2012-05-25	9.45	9.48	9.31	9.33	2658424
2012-05-29	9.40	9.43	9.34	9.40	3152872
2012-05-30	9.33	9.35	9.24	9.27	2243444
2012-05-31	9.27	9.27	9.10	9.23	3651780
2012-06-01	9.06	9.14	8.92	8.94	3433780
2012-06-04	8.95	8.98	8.85	8.95	2496920
2012-06-05	8.94	8.99	8.90	8.91	3598444
2012-06-06	8.99	9.04	8.96	9.00	5568856
2012-06-07	9.11	9.20	9.02	9.04	4019672
2012-06-08	9.03	9.11	9.00	9.10	2074976
2012-06-11	9.18	9.19	9.02	9.04	2662828
2012-06-12	9.07	9.17	9.00	9.17	2463780
2012-06-13	9.15	9.23	9.07	9.10	2193756
2012-06-14	9.13	9.22	9.10	9.17	2395996
2012-06-15	9.18	9.34	9.18	9.31	3161044
2012-06-18	9.26	9.36	9.26	9.31	1837320
2012-06-19	9.34	9.46	9.33	9.41	1506600
2012-06-20	9.41	9.42	9.28	9.34	1142820
2012-06-21	9.36	9.37	9.14	9.16	1377688
2012-06-22	9.22	9.22	9.12	9.20	5676612
2012-06-25	9.07	9.18	8.96	9.04	2155592
2012-06-26	9.04	9.08	8.95	9.06	2130552
2012-06-27	9.10	9.31	9.08	9.26	2332928
2012-06-28	9.21	9.36	9.15	9.35	2584444
2012-06-29	9.50	9.70	9.48	9.65	3661912
2012-07-02	9.71	9.84	9.66	9.83	2955916
2012-07-03	9.80	9.88	9.80	9.86	1096928
2012-07-05	9.83	9.94	9.80	9.88	1543832
2012-07-06	9.78	9.81	9.68	9.77	1327552
2012-07-09	9.73	9.80	9.71	9.79	900428
2012-07-10	9.86	9.95	9.79	9.82	3201028
2012-07-11	9.82	9.89	9.76	9.82	1772900
2012-07-12	9.80	9.81	9.62	9.75	2548564
2012-07-13	9.77	10.04	9.76	9.97	3384220
2012-07-16	10.03	10.05	9.83	9.85	3504492
2012-07-17	9.45	9.56	9.24	9.50	14428472
2012-07-18	9.44	9.55	9.39	9.48	4643732
2012-07-19	9.52	9.55	9.47	9.51	3367016
2012-07-20	9.47	9.49	9.32	9.42	20090492
2012-07-23	9.26	9.42	9.25	9.39	2492096
2012-07-24	9.38	9.41	9.28	9.38	3169704
2012-07-25	9.42	9.52	9.39	9.40	3661824
2012-07-26	9.51	9.65	9.49	9.63	3412816
2012-07-27	9.67	9.88	9.67	9.82	3049968
2012-07-30	9.86	9.90	9.82	9.87	2670332
2012-07-31	9.86	9.98	9.84	9.91	3461676
2012-08-01	9.93	10.03	9.85	9.91	3496392
2012-08-02	9.87	10.00	9.79	9.98	3286652
2012-08-03	10.12	10.25	10.08	10.16	3135448
2012-08-06	10.22	10.29	10.15	10.19	3100868
2012-08-07	10.26	10.26	10.13	10.17	1738852
2012-08-08	10.14	10.27	10.12	10.21	1225652
2012-08-09	10.19	10.23	10.14	10.19	1006860
2012-08-10	10.15	10.24	10.09	10.23	1425064
2012-08-13	10.20	10.25	10.13	10.20	1640412
2012-08-14	10.24	10.26	10.16	10.19	2181672
2012-08-15	10.16	10.35	10.14	10.35	2254144
2012-08-16	10.38	10.41	10.28	10.30	2801560
2012-08-17	10.31	10.37	10.25	10.35	2314952
2012-08-20	10.35	10.37	10.23	10.34	2144912
2012-08-21	10.39	10.41	10.26	10.27	1214052
2012-08-22	10.25	10.28	10.16	10.22	1281064
2012-08-23	10.18	10.22	10.13	10.15	1438036
2012-08-24	10.12	10.23	10.10	10.22	1951904
2012-08-27	10.26	10.28	10.17	10.21	1816632
2012-08-28	10.19	10.21	10.11	10.12	3016716
2012-08-29	10.09	10.19	10.09	10.15	1583600
2012-08-30	10.09	10.11	10.04	10.08	997756
2012-08-31	10.13	10.15	10.05	10.11	1123772
2012-09-04	10.08	10.13	10.00	10.07	2475812
2012-09-05	10.08	10.14	10.06	10.13	1133088
2012-09-06	10.19	10.38	10.08	10.37	1731664
2012-09-07	10.41	10.43	10.31	10.35	1333804
2012-09-10	10.32	10.40	10.28	10.31	1653036
2012-09-11	10.31	10.38	10.27	10.34	1547824
2012-09-12	10.38	10.47	10.33	10.47	1695124
2012-09-13	10.47	10.64	10.42	10.56	1742940
2012-09-14	10.55	10.55	10.41	10.43	3065888
2012-09-17	10.41	10.51	10.19	10.31	4596188
2012-09-18	10.31	10.38	10.18	10.37	3735816
2012-09-19	10.35	10.36	10.27	10.32	2265796
2012-09-20	10.31	10.37	10.21	10.30	2508116
2012-09-21	10.34	10.41	10.11	10.16	5191800
2012-09-24	10.14	10.35	10.14	10.34	2476536
2012-09-25	10.35	10.49	10.27	10.35	3147804
2012-09-26	10.36	10.41	10.28	10.29	2055296
2012-09-27	10.31	10.44	10.29	10.40	1270464
2012-09-28	10.32	10.42	10.28	10.36	3073284
2012-10-01	10.44	10.53	10.38	10.42	2294948
2012-10-02	10.46	10.55	10.42	10.53	1758712
2012-10-03	10.55	10.60	10.50	10.55	2251608
2012-10-04	10.61	10.64	10.50	10.56	1814720
2012-10-05	10.59	10.62	10.51	10.55	1805212
2012-10-08	10.52	10.60	10.44	10.54	815964
2012-10-09	10.49	10.69	10.46	10.63	3643520
2012-10-10	10.60	10.63	10.49	10.49	1818136
2012-10-11	10.57	10.62	10.43	10.45	2884792
2012-10-12	10.49	10.53	10.42	10.47	2373724
2012-10-15	10.49	10.53	10.46	10.50	2412976
2012-10-16	10.63	10.65	10.50	10.54	2660316
2012-10-17	10.58	10.62	10.53	10.59	2307420
2012-10-18	10.60	10.63	10.58	10.60	1849828
2012-10-19	10.58	10.60	10.47	10.47	3946772
2012-10-22	10.48	10.52	10.37	10.50	1922456
2012-10-23	10.43	10.43	10.28	10.37	2645456
2012-10-24	10.40	10.50	10.31	10.32	2185024
2012-10-25	10.38	10.44	10.26	10.34	7174952
2012-10-26	10.38	10.42	10.32	10.37	7803868
2012-10-31	10.44	10.51	10.34	10.45	2273804
2012-11-01	10.68	11.40	10.45	10.60	3287876
2012-11-02	10.68	10.68	10.42	10.45	5157892
2012-11-05	10.39	10.40	10.29	10.39	2007128
2012-11-06	10.42	10.55	10.42	10.45	2986212
2012-11-07	10.22	10.31	10.11	10.30	3448124
2012-11-08	10.25	10.26	10.18	10.21	1678776
2012-11-09	10.16	10.23	10.14	10.16	1510024
2012-11-12	10.20	10.20	10.07	10.14	1081024
2012-11-13	10.11	10.22	10.10	10.13	1057284
2012-11-14	10.16	10.23	9.94	9.97	1586848
2012-11-15	9.97	10.00	9.81	9.85	2462684
2012-11-16	9.88	9.97	9.82	9.92	1694636
2012-11-19	10.00	10.03	9.90	10.02	2531544
2012-11-20	10.01	10.16	9.97	10.14	2181932
2012-11-21	10.14	10.17	10.12	10.12	1350660
2012-11-23	10.16	10.22	10.14	10.22	520420
2012-11-26	10.17	10.23	10.16	10.19	1473332
2012-11-27	10.18	10.23	10.14	10.14	1422976
2012-11-28	10.11	10.20	10.07	10.17	1966272
2012-11-29	10.19	10.30	10.14	10.25	2664736
2012-11-30	10.27	10.37	10.25	10.36	2412208
2012-12-03	10.41	10.42	10.30	10.36	1377488
2012-12-04	10.38	10.47	10.35	10.46	1338948
2012-12-05	10.48	10.53	10.37	10.49	2266428
2012-12-06	10.49	10.58	10.46	10.58	1809528
2012-12-07	10.62	10.63	10.49	10.50	2082564
2012-12-10	10.48	10.53	10.48	10.51	1848492
2012-12-11	10.54	10.56	10.46	10.46	3106468
2012-12-12	10.51	10.57	10.44	10.45	2240592
2012-12-13	10.44	10.50	10.39	10.41	1132432
2012-12-14	10.39	10.43	10.38	10.39	1266376
2012-12-17	10.44	10.55	10.42	10.54	1280496
2012-12-18	10.53	10.68	10.50	10.65	4333808
2012-12-19	10.65	10.71	10.60	10.61	2162912
2012-12-20	10.64	10.70	10.53	10.70	2806644
2012-12-21	10.70	10.70	10.18	10.41	7780776
2012-12-24	10.39	10.47	10.31	10.37	1443196
2012-12-26	10.36	10.36	10.26	10.29	2290112
2012-12-27	10.26	10.28	10.06	10.18	3162060
2012-12-28	10.14	10.20	10.07	10.09	2434824
2012-12-31	10.05	10.23	10.03	10.23	1983264
2013-01-02	10.37	10.51	10.31	10.50	3204492
2013-01-03	10.50	10.63	10.49	10.55	2217292
2013-01-04	10.55	10.70	10.54	10.65	1998932
2013-01-07	10.58	10.65	10.45	10.63	1871452
2013-01-08	10.59	10.70	10.56	10.66	2526640
2013-01-09	10.68	10.72	10.61	10.68	1363948
2013-01-10	10.71	10.71	10.55	10.67	1621028
2013-01-11	10.66	10.74	10.58	10.65	1504264
2013-01-14	10.65	10.65	10.54	10.56	1528784
2013-01-15	10.51	10.59	10.47	10.58	2189060
2013-01-16	10.55	10.62	10.41	10.48	2005808
2013-01-17	10.47	10.64	10.46	10.55	2617920
2013-01-18	10.60	10.63	10.55	10.60	5721076
2013-01-22	10.58	10.75	10.51	10.68	2727188
2013-01-23	10.66	10.70	10.59	10.62	1995820
2013-01-24	10.62	10.69	10.57	10.60	1940656
2013-01-25	10.62	10.65	10.50	10.63	1769076
2013-01-28	10.65	10.67	10.56	10.61	1815300
2013-01-29	10.58	10.69	10.54	10.67	1788984
2013-01-30	10.69	10.69	10.57	10.61	1384140
2013-01-31	10.60	10.64	10.50	10.57	3496372
2013-02-01	10.65	10.67	10.53	10.61	2205272
2013-02-04	10.56	10.61	10.50	10.52	2909656
2013-02-05	10.60	10.70	10.55	10.68	2564148
2013-02-06	10.65	10.66	10.58	10.63	2057764
2013-02-07	10.61	10.73	10.58	10.73	2842484
2013-02-08	10.75	10.76	10.69	10.72	2270196
2013-02-11	10.74	10.93	10.71	10.81	3132816
2013-02-12	10.83	10.90	10.77	10.87	2961236
2013-02-13	10.89	10.92	10.82	10.85	1308392
2013-02-14	10.82	10.92	10.78	10.92	2648164
2013-02-15	10.91	11.32	10.91	11.17	9434684
2013-02-19	11.12	11.19	11.07	11.14	3501296
2013-02-20	11.15	11.18	11.04	11.05	3639940
2013-02-21	11.03	11.05	10.92	10.95	1980644
2013-02-22	10.98	11.06	10.98	11.06	1264332
2013-02-25	11.10	11.12	10.77	10.77	1630016
2013-02-26	10.80	10.85	10.71	10.84	1807676
2013-02-27	10.82	10.99	10.82	10.96	980092
2013-02-28	10.93	11.02	10.93	10.98	2563780
2013-03-01	10.94	10.97	10.86	10.95	1917016
2013-03-04	10.91	10.94	10.79	10.92	1743020
2013-03-05	10.98	11.04	10.96	10.99	1319616
2013-03-06	11.00	11.02	10.91	10.95	1493596
2013-03-07	10.94	11.02	10.94	11.01	1075696
2013-03-08	11.05	11.13	10.95	11.09	1189120
2013-03-11	11.08	11.12	11.07	11.10	1034460
2013-03-12	11.12	11.13	11.01	11.04	1420376
2013-03-13	11.07	11.16	11.02	11.14	1178512
2013-03-14	11.17	11.19	10.99	11.12	1393404
2013-03-15	11.08	11.20	11.06	11.18	3858296
2013-03-18	11.14	11.42	11.07	11.37	3385888
2013-03-19	11.42	11.48	11.32	11.48	4841392
2013-03-20	11.08	11.15	10.53	10.97	11508676
2013-03-21	10.90	10.91	10.74	10.80	3004832
2013-03-22	10.77	10.86	10.76	10.85	1923624
2013-03-25	10.86	10.86	10.73	10.77	2751108
2013-03-26	10.83	10.85	10.78	10.84	1626796
2013-03-27	10.82	10.92	10.80	10.88	1579160
2013-03-28	10.87	11.06	10.87	11.03	2154960
2013-04-01	11.03	11.06	10.90	10.99	1501480
2013-04-02	11.02	11.09	11.00	11.02	1432460
2013-04-03	10.59	11.07	10.59	11.01	1782296
2013-04-04	11.04	11.07	10.95	11.02	1558860
2013-04-05	10.90	10.98	10.87	10.97	1746684
2013-04-08	10.99	11.07	10.98	11.06	1187832
2013-04-09	11.09	11.25	11.03	11.08	1265064
2013-04-10	11.09	11.30	11.04	11.30	2062012
2013-04-11	11.33	11.44	11.26	11.40	2541956
2013-04-12	11.39	11.49	11.36	11.47	2510296
2013-04-15	11.41	11.43	11.07	11.10	2175468
2013-04-16	11.13	11.28	11.12	11.26	1704920
2013-04-17	11.19	11.24	10.96	11.05	2300808
2013-04-18	11.09	11.10	10.95	11.06	2148736
2013-04-19	11.09	11.22	11.03	11.20	1749060
2013-04-22	11.20	11.28	11.09	11.19	1325904
2013-04-23	11.25	11.25	11.11	11.16	1729752
2013-04-24	11.19	11.23	11.09	11.22	1351092
2013-04-25	11.30	11.34	11.22	11.25	1411188
2013-04-26	11.25	11.27	11.11	11.16	1625756
2013-04-29	11.21	11.27	11.13	11.20	1056924
2013-04-30	11.19	11.25	11.14	11.22	1753852
2013-05-01	11.18	11.24	11.04	11.06	1823536
2013-05-02	11.08	11.17	11.06	11.16	1710820
2013-05-03	11.24	11.40	11.23	11.31	1319176
2013-05-06	11.30	11.33	11.22	11.28	1457208
2013-05-07	11.28	11.35	11.25	11.32	1885132
2013-05-08	11.29	11.40	11.27	11.31	2055096
2013-05-09	11.30	11.32	11.19	11.22	1819152
2013-05-10	11.25	11.29	11.22	11.28	999308
2013-05-13	11.24	11.27	11.19	11.22	1221876
2013-05-14	11.24	11.29	11.23	11.29	1598004
2013-05-15	11.26	11.42	11.09	11.40	1721812
2013-05-16	11.37	11.47	11.30	11.35	1289168
2013-05-17	11.36	11.49	11.33	11.47	2114348
2013-05-20	11.47	11.48	11.42	11.48	996256
2013-05-21	11.45	11.53	11.45	11.47	1173652
2013-05-22	11.48	11.57	11.32	11.34	1408672
2013-05-23	11.31	11.35	11.19	11.21	1731260
2013-05-24	11.12	11.25	11.10	11.25	1095336
2013-05-28	11.37	11.43	11.24	11.29	1533720
2013-05-29	11.21	11.27	11.09	11.18	1257620
2013-05-30	11.26	11.50	11.21	11.38	2596044
2013-05-31	11.34	11.47	11.32	11.41	3480632
2013-06-03	11.43	11.46	11.35	11.43	1563140
2013-06-04	11.41	11.47	11.28	11.35	1696348
2013-06-05	11.30	11.32	11.17	11.21	1949544
2013-06-06	11.19	11.31	11.14	11.31	1592220
2013-06-07	11.36	11.47	11.30	11.45	1547464
2013-06-10	11.49	11.51	11.39	11.45	1061060
2013-06-11	11.33	11.44	11.27	11.35	1161464
2013-06-12	11.42	11.45	11.27	11.27	811796
2013-06-13	11.26	11.50	11.22	11.48	1784156
2013-06-14	11.48	11.50	11.36	11.39	1086116
2013-06-17	11.44	11.51	11.40	11.48	887996
2013-06-18	11.50	11.62	11.45	11.56	1928256
2013-06-19	11.57	11.63	11.38	11.41	1636104
2013-06-20	11.29	11.35	11.20	11.31	1978908
2013-06-21	11.37	11.40	11.22	11.28	3387760
2013-06-24	11.20	11.37	11.16	11.28	1680284
2013-06-25	11.38	11.44	11.27	11.35	2056312
2013-06-26	11.40	11.46	11.30	11.36	1332184
2013-06-27	11.37	11.51	11.37	11.49	1355740
2013-06-28	11.42	11.48	11.39	11.39	3568840
2013-07-01	11.42	11.55	11.41	11.42	1686876
2013-07-02	11.43	11.48	11.38	11.41	2151952
2013-07-03	11.43	11.50	11.37	11.47	1249472
2013-07-05	11.59	11.63	11.47	11.61	1514672
2013-07-08	11.70	11.75	11.63	11.70	1546080
2013-07-09	11.76	11.85	11.69	11.81	1402548
2013-07-10	11.75	11.82	11.73	11.81	1340696
2013-07-11	11.91	11.96	11.88	11.92	1012744
2013-07-12	11.94	12.01	11.90	12.00	1418440
2013-07-15	11.99	12.04	11.94	11.97	2410356
2013-07-16	11.49	11.84	11.43	11.77	5587072
2013-07-17	11.86	11.93	11.70	11.81	2187444
2013-07-18	11.81	11.96	11.76	11.92	2186104
2013-07-19	11.92	12.01	11.84	11.89	2870472
2013-07-22	11.88	12.04	11.87	11.96	1373264
2013-07-23	11.96	11.99	11.89	11.96	1995512
2013-07-24	11.98	12.00	11.84	11.89	1555400
2013-07-25	11.85	11.89	11.77	11.82	2060304
2013-07-26	11.78	11.82	11.71	11.82	1166424
2013-07-29	11.78	11.82	11.71	11.73	1090076
2013-07-30	11.79	11.87	11.77	11.81	1678168
2013-07-31	11.91	12.00	11.85	11.88	1979124
2013-08-01	11.94	12.13	11.94	12.02	3354228
2013-08-02	11.99	12.05	11.92	12.01	2279452
2013-08-05	11.98	12.08	11.95	12.03	1930868
2013-08-06	12.01	12.07	11.99	12.00	1436328
2013-08-07	11.99	12.18	11.98	12.17	2608876
2013-08-08	12.22	12.28	12.12	12.23	2357108
2013-08-09	12.19	12.31	12.19	12.27	1688428
2013-08-12	12.22	12.32	12.21	12.27	1682200
2013-08-13	12.31	12.35	12.25	12.32	1840528
2013-08-14	12.28	12.36	12.26	12.32	1521628
2013-08-15	12.26	12.28	12.16	12.24	2385516
2013-08-16	12.23	12.25	12.15	12.19	2134444
2013-08-19	12.17	12.21	12.03	12.03	2375580
2013-08-20	12.03	12.17	11.97	12.13	1251600
2013-08-21	12.11	12.17	12.04	12.08	1862888
2013-08-22	12.07	12.22	12.05	12.16	891996
2013-08-23	12.17	12.20	12.11	12.18	1028404
2013-08-26	12.22	12.28	12.16	12.17	1082212
2013-08-27	12.07	12.15	11.97	11.97	1811332
2013-08-28	11.99	12.07	11.97	12.00	1576736
2013-08-29	11.97	12.11	11.93	12.05	1117016
2013-08-30	12.08	12.08	11.94	11.94	1805016
2013-09-03	12.07	12.11	11.91	12.00	1788804
2013-09-04	11.98	12.09	11.96	12.03	1933368
2013-09-05	12.02	12.12	11.99	12.08	1207224
2013-09-06	12.07	12.23	11.99	12.15	1917056
2013-09-09	12.16	12.37	12.15	12.36	1336232
2013-09-10	12.39	12.50	12.39	12.44	2044888
2013-09-11	12.43	12.49	12.42	12.44	1479296
2013-09-12	12.41	12.47	12.39	12.43	1589060
2013-09-13	12.44	12.48	12.39	12.43	1170576
2013-09-16	12.62	12.70	12.49	12.55	1541620
2013-09-17	12.59	12.64	12.55	12.62	859100
2013-09-18	12.56	12.81	12.53	12.76	1592632
2013-09-19	12.83	12.84	12.65	12.72	2808372
2013-09-20	13.01	13.05	12.57	12.82	8945632
2013-09-23	12.79	12.82	12.65	12.77	2190044
2013-09-24	12.82	12.86	12.74	12.77	1850800
2013-09-25	12.79	12.84	12.68	12.69	1765720
2013-09-26	12.88	12.88	12.67	12.72	1659280
2013-09-27	12.63	12.84	12.58	12.81	2048252
2013-09-30	12.74	12.83	12.66	12.80	1916440
2013-10-01	12.84	12.97	12.80	12.94	2216528
2013-10-02	12.82	12.82	12.71	12.76	1742932
2013-10-03	12.70	12.74	12.53	12.60	1623336
2013-10-04	12.56	12.69	12.51	12.64	1436640
2013-10-07	12.51	12.62	12.49	12.49	1939672
2013-10-08	12.51	12.63	12.48	12.49	2368648
2013-10-09	12.50	12.53	12.44	12.50	3070072
2013-10-10	12.58	12.73	12.52	12.72	1820712
2013-10-11	12.65	12.95	12.65	12.94	2216988
2013-10-14	12.88	12.98	12.82	12.97	1733680
2013-10-15	12.92	12.96	12.84	12.91	2758704
2013-10-16	12.94	13.11	12.91	13.09	2099412
2013-10-17	13.05	13.26	13.02	13.25	2394776
2013-10-18	13.25	13.37	13.22	13.29	4071340
2013-10-21	13.32	13.36	13.27	13.34	1583116
2013-10-22	13.34	13.40	13.28	13.35	1406288
2013-10-23	13.30	13.38	13.26	13.37	1710524
2013-10-24	13.40	13.42	13.32	13.41	5788032
2013-10-25	13.44	13.48	13.33	13.48	6377196
2013-10-28	13.45	13.60	13.45	13.48	6989216
2013-10-29	13.49	13.56	13.45	13.50	1083480
2013-10-30	13.45	13.51	13.36	13.40	1547780
2013-10-31	13.40	13.48	13.33	13.44	1314924
2013-11-01	13.50	13.51	13.38	13.50	1438596
2013-11-04	13.53	13.58	13.48	13.54	1415968
2013-11-05	13.46	13.54	13.40	13.53	1849152
2013-11-06	13.35	13.38	13.27	13.37	1672280
2013-11-07	13.46	13.47	13.17	13.19	1950648
2013-11-08	13.17	13.37	13.07	13.37	1515012
2013-11-11	13.32	13.40	13.25	13.35	1189128
2013-11-12	13.30	13.38	13.28	13.38	1607904
2013-11-13	13.08	13.45	13.08	13.45	1213840
2013-11-14	13.47	13.63	13.46	13.57	1792388
2013-11-15	13.59	13.64	13.52	13.60	1602516
2013-11-18	13.59	13.62	13.50	13.57	1919596
2013-11-19	13.51	13.67	13.47	13.58	1423300
2013-11-20	13.60	13.65	13.52	13.56	1366780
2013-11-21	13.59	13.74	13.57	13.70	1416424
2013-11-22	13.68	13.81	13.63	13.80	1444332
2013-11-25	13.77	13.84	13.70	13.74	1336076
2013-11-26	13.78	13.88	13.72	13.78	1379056
2013-11-27	13.79	13.97	13.77	13.86	1678912
2013-11-29	14.50	14.50	13.85	13.88	923056
2013-12-02	13.91	13.97	13.80	13.81	2125756
2013-12-03	13.75	13.85	13.65	13.70	1467660
2013-12-04	13.67	13.72	13.46	13.59	1512656
2013-12-05	13.60	13.62	13.46	13.46	2426040
2013-12-06	13.76	13.76	13.61	13.71	3402996
2013-12-09	13.75	13.79	13.68	13.70	2104628
2013-12-10	13.73	13.82	13.69	13.80	2677384
2013-12-11	13.78	13.83	13.65	13.68	2699116
2013-12-12	13.64	13.76	13.61	13.74	2366936
2013-12-13	13.79	13.99	13.75	13.85	2261452
2013-12-16	13.84	13.97	13.72	13.77	2951664
2013-12-17	13.73	13.91	13.66	13.89	3049556
2013-12-18	13.93	14.08	13.75	14.07	2520060
2013-12-19	14.11	14.16	14.01	14.12	2889124
2013-12-20	14.08	14.85	14.29	14.83	7457604
2013-12-23	14.86	14.89	14.63	14.76	3214044
2013-12-24	14.72	14.90	14.72	14.82	904928
2013-12-26	14.84	14.90	14.80	14.85	1682836
2013-12-27	14.88	14.92	14.83	14.88	1412432
2013-12-30	14.90	14.93	14.84	14.87	1270968
2013-12-31	14.90	14.91	14.84	14.90	1790136
2014-01-02	14.81	14.84	14.67	14.77	2321660
2014-01-03	14.79	14.95	14.75	14.84	2106120
2014-01-06	14.85	14.91	14.72	14.76	2541352
2014-01-07	14.78	14.86	14.74	14.84	2263352
2014-01-08	14.86	14.87	14.63	14.80	5983456
2014-01-09	15.23	15.23	14.71	14.84	2401172
2014-01-10	14.86	14.86	14.73	14.82	2199080
2014-01-13	14.80	14.83	14.56	14.62	2014300
2014-01-14	14.64	14.77	14.55	14.75	1742956
2014-01-15	14.75	14.99	14.75	14.83	2350956
2014-01-16	14.79	14.89	14.77	14.83	1515812
2014-01-17	14.78	14.86	14.74	14.78	4740020
2014-01-21	14.91	14.96	14.79	14.96	2133084
2014-01-22	14.98	14.99	14.86	14.90	1968964
2014-01-23	14.78	14.81	14.53	14.61	2626688
2014-01-24	14.50	14.53	14.28	14.29	2143336
2014-01-27	14.32	14.43	14.21	14.25	2404208
2014-01-28	14.24	14.40	14.22	14.27	1580092
2014-01-29	14.12	14.38	14.12	14.24	2480428
2014-01-30	14.34	14.45	14.25	14.41	1653536
2014-01-31	14.27	14.34	14.20	14.27	1828632
2014-02-03	14.28	14.34	13.87	13.91	2288728
2014-02-04	13.92	14.09	13.84	13.98	2094836
2014-02-05	13.90	14.13	13.86	14.10	1704412
2014-02-06	14.09	14.21	13.99	14.12	1387980
2014-02-07	14.20	14.55	14.08	14.53	3079104
2014-02-10	14.51	14.56	14.27	14.42	3418168
2014-02-11	14.40	14.58	14.30	14.53	2730308
2014-02-12	14.53	14.67	14.50	14.62	2508764
2014-02-13	14.57	14.75	14.53	14.71	1304344
2014-02-14	14.72	14.83	14.66	14.80	1694844
2014-02-18	14.86	14.93	14.77	14.88	3506096
2014-02-19	14.86	14.89	14.71	14.73	1874552
2014-02-20	14.77	14.88	14.61	14.83	2726532
2014-02-21	15.38	15.67	15.18	15.42	11409592
2014-02-24	15.47	15.82	14.73	14.88	11288596
2014-02-25	14.91	15.00	14.82	14.99	2830036
2014-02-26	14.99	15.12	14.95	15.06	1907984
2014-02-27	15.06	15.09	14.93	15.08	1612608
2014-02-28	15.09	15.18	15.05	15.17	2101596
2014-03-03	15.00	15.08	14.86	15.01	1677640
2014-03-04	15.15	15.28	15.04	15.23	2261540
2014-03-05	15.20	15.25	15.05	15.14	1476444
2014-03-06	15.18	15.27	15.12	15.24	1767636
2014-03-07	15.29	15.40	15.25	15.34	1518884
2014-03-10	15.31	15.39	15.19	15.21	2669592
2014-03-11	15.26	15.31	15.05	15.09	1569492
2014-03-12	15.03	15.11	14.95	15.05	2309224
2014-03-13	15.11	15.14	14.86	14.91	2393580
2014-03-14	14.86	14.98	14.84	14.85	1484156
2014-03-17	14.90	15.02	14.87	14.92	2312200
2014-03-18	14.94	15.16	14.89	15.06	2210992
2014-03-19	15.06	15.16	14.82	14.90	2003748
2014-03-20	15.42	15.50	14.95	15.15	3926528
2014-03-21	15.32	15.32	14.91	14.93	6176556
2014-03-24	14.90	15.00	14.72	14.79	2742928
2014-03-25	14.87	14.92	14.80	14.86	1635316
2014-03-26	14.90	14.96	14.67	14.68	1401220
2014-03-27	14.72	14.76	14.62	14.68	1832268
2014-03-28	14.72	14.82	14.66	14.75	1820968
2014-03-31	14.80	14.97	14.75	14.90	3138388
2014-04-01	14.94	15.07	14.91	15.05	3145500
2014-04-02	15.06	15.11	14.87	14.92	2413988
2014-04-03	14.94	15.00	14.71	14.77	2595984
2014-04-04	14.81	14.83	14.52	14.56	2044524
2014-04-07	14.58	14.65	14.43	14.44	2296696
2014-04-08	14.41	14.56	14.38	14.50	2072408
2014-04-09	14.52	14.57	14.38	14.56	2766932
2014-04-10	14.58	14.62	14.18	14.19	2648848
2014-04-11	14.15	14.30	14.06	14.12	3213836
2014-04-14	14.24	14.33	13.95	14.08	2322264
2014-04-15	14.08	14.18	13.91	14.09	1715112
2014-04-16	14.18	14.28	14.12	14.24	1926800
2014-04-17	14.25	14.44	14.22	14.41	1940292
2014-04-21	14.40	14.44	14.30	14.35	1242140
2014-04-22	14.32	14.48	14.26	14.45	2335924
2014-04-23	14.47	14.51	14.40	14.46	1967900
2014-04-24	14.50	14.63	14.45	14.52	2297756
2014-04-25	14.51	14.60	14.34	14.39	1938252
2014-04-28	14.42	14.52	14.30	14.48	2273988
2014-04-29	14.52	14.64	14.48	14.53	1963532
2014-04-30	14.47	14.79	14.43	14.73	2766256
2014-05-01	14.79	14.82	14.56	14.69	2246768
2014-05-02	14.64	14.86	14.62	14.76	2746672
2014-05-05	14.63	14.78	14.63	14.77	1910668
2014-05-06	14.75	14.81	14.68	14.75	2494760
2014-05-07	14.77	14.95	14.69	14.93	3579740
2014-05-08	14.89	15.04	14.88	14.89	2221844
2014-05-09	14.92	14.95	14.81	14.95	2378760
2014-05-12	14.98	15.18	14.95	15.09	2848712
2014-05-13	15.13	15.17	15.06	15.15	2747852
2014-05-14	15.18	15.18	15.08	15.10	2000116
2014-05-15	15.01	15.07	14.90	15.04	1749696
2014-05-16	15.03	15.14	14.93	15.14	2102892
2014-05-19	15.13	15.31	15.07	15.29	2034284
2014-05-20	15.27	15.32	15.10	15.16	2204840
2014-05-21	15.20	15.32	15.18	15.28	1742556
2014-05-22	15.26	15.43	15.24	15.39	2006152
2014-05-23	15.39	15.45	15.30	15.41	2415148
2014-05-27	15.47	15.48	15.40	15.44	2728392
2014-05-28	15.42	15.54	15.42	15.47	1791516
2014-05-29	15.50	15.57	15.45	15.53	1636260
2014-05-30	15.53	15.56	15.46	15.53	2613892
2014-06-02	16.33	15.78	15.43	15.56	2251660
2014-06-03	15.52	15.57	15.50	15.55	1422348
2014-06-04	15.50	15.57	15.47	15.55	1453760
2014-06-05	15.61	15.70	15.53	15.69	1712932
2014-06-06	15.68	15.78	15.68	15.78	1332804
2014-06-09	15.77	15.98	15.76	15.92	1446352
2014-06-10	15.90	15.92	15.83	15.91	1195968
2014-06-11	16.64	15.96	15.75	15.83	1750224
2014-06-12	15.28	15.84	15.70	15.76	1218264
2014-06-13	15.79	15.86	15.74	15.78	1160056
2014-06-16	15.74	15.84	15.72	15.77	1577928
2014-06-17	15.73	15.92	15.68	15.86	1135972
2014-06-18	15.83	15.90	15.75	15.88	1359780
2014-06-19	15.85	15.97	15.80	15.97	1383400
2014-06-20	16.04	16.08	15.95	16.03	4611480
2014-06-23	16.06	16.06	15.75	15.80	1844412
2014-06-24	15.78	15.81	15.61	15.63	2267364
2014-06-25	15.56	15.75	15.56	15.74	1189732
2014-06-26	15.78	15.83	15.63	15.66	1120100
2014-06-27	15.58	15.77	15.58	15.76	5706084
2014-06-30	15.73	15.89	15.69	15.89	2052604
2014-07-01	15.91	16.10	15.87	16.01	1970520
2014-07-02	16.00	16.06	15.90	15.98	1011732
2014-07-03	15.99	16.11	15.96	16.09	661472
2014-07-07	16.07	16.07	15.92	15.97	1454924
2014-07-08	15.99	16.02	15.83	15.88	1379828
2014-07-09	15.93	16.11	15.82	15.91	955284
2014-07-10	15.69	15.82	15.55	15.79	953952
2014-07-11	15.78	15.78	15.62	15.64	1981044
2014-07-14	15.75	15.90	15.75	15.81	1634228
2014-07-15	15.81	15.89	15.65	15.71	2109044
2014-07-16	15.84	16.23	15.75	16.13	4580760
2014-07-17	16.04	16.11	15.84	15.86	2496664
2014-07-18	15.93	16.04	15.85	16.01	2276172
2014-07-21	15.96	16.00	15.90	15.94	1879188
2014-07-22	16.06	16.12	15.97	16.10	2066140
2014-07-23	16.07	16.10	15.99	16.01	1363136
2014-07-24	16.08	16.12	16.00	16.03	874688
2014-07-25	16.00	16.07	15.84	15.88	1405628
2014-07-28	15.86	15.93	15.75	15.89	1120768
2014-07-29	15.88	15.95	15.78	15.78	1038780
2014-07-30	15.86	16.02	15.73	15.85	1290248
2014-07-31	15.77	15.77	15.62	15.65	1566688
2014-08-01	15.59	15.73	15.56	15.65	1548160
2014-08-04	15.72	16.02	15.65	16.00	3655072
2014-08-05	15.90	16.06	15.78	15.89	2774024
2014-08-06	15.76	15.84	15.69	15.75	1905128
2014-08-07	15.80	15.89	15.72	15.78	1481332
2014-08-08	15.83	16.12	15.73	16.10	1824808
2014-08-11	16.19	16.32	16.11	16.25	2945144
2014-08-12	16.25	16.36	16.22	16.32	2883468
2014-08-13	16.35	16.40	16.33	16.38	1794268
2014-08-14	16.37	16.43	16.35	16.38	1425124
2014-08-15	15.96	16.47	15.66	16.35	2258244
2014-08-18	16.43	16.52	16.41	16.46	3103096
2014-08-19	16.47	16.51	16.44	16.47	1840464
2014-08-20	16.49	16.51	16.41	16.49	1854188
2014-08-21	16.49	16.51	16.43	16.48	2227452
2014-08-22	16.44	16.55	16.35	16.43	2426576
2014-08-25	16.54	16.56	16.46	16.52	1012088
2014-08-26	16.57	16.60	16.49	16.51	1312008
2014-08-27	16.50	16.56	16.41	16.46	894444
2014-08-28	16.39	16.53	16.36	16.47	871924
2014-08-29	16.54	16.63	16.41	16.54	1653856
2014-09-02	16.61	16.72	16.53	16.66	1817688
2014-09-03	16.73	16.78	16.58	16.59	1220932
2014-09-04	16.67	16.71	16.60	16.64	2460604
2014-09-05	16.60	16.70	16.53	16.67	1726396
2014-09-08	16.62	16.70	16.52	16.58	1196064
2014-09-09	16.59	16.67	16.51	16.59	1760360
2014-09-10	16.61	16.63	16.50	16.61	829360
2014-09-11	16.51	16.63	16.46	16.61	970356
2014-09-12	16.59	16.62	16.51	16.59	1192552
2014-09-15	16.65	16.80	16.58	16.72	2257704
2014-09-16	16.68	16.78	16.55	16.72	1871720
2014-09-17	16.78	16.81	16.61	16.73	1737052
2014-09-18	16.75	16.83	16.71	16.80	1234496
2014-09-19	16.90	16.90	16.76	16.79	5711304
2014-09-22	16.78	16.82	16.68	16.77	1546604
2014-09-23	16.74	16.81	16.60	16.61	1300108
2014-09-24	16.61	16.77	16.59	16.73	1189860
2014-09-25	16.67	16.71	16.45	16.50	1329284
2014-09-26	16.51	16.65	16.47	16.57	1122796
2014-09-29	16.46	16.61	16.45	16.49	2763332
2014-09-30	16.90	17.90	16.82	17.65	9404104
2014-10-01	17.56	17.63	17.10	17.16	4156224
2014-10-02	17.13	17.16	16.86	17.07	2707020
2014-10-03	17.14	17.62	17.10	17.59	4963348
2014-10-06	17.67	17.77	17.43	17.48	2453044
2014-10-07	17.36	17.44	17.16	17.18	2377600
2014-10-08	17.23	17.75	17.23	17.75	3079868
2014-10-09	17.75	17.82	17.32	17.37	2505616
2014-10-10	17.35	17.44	17.13	17.14	2577304
2014-10-13	17.19	17.23	16.83	16.86	2133868
2014-10-14	17.00	17.11	16.90	16.94	3008004
2014-10-15	16.78	17.09	16.69	17.02	4399328
2014-10-16	16.87	17.17	16.69	17.11	3152832
2014-10-17	17.19	17.43	17.19	17.32	5368832
2014-10-20	17.32	17.34	17.18	17.26	3247220
2014-10-21	17.41	17.79	17.34	17.79	3267260
2014-10-22	17.86	17.93	17.58	17.59	2755724
2014-10-23	17.75	17.84	17.69	17.76	6038788
2014-10-24	17.77	17.84	17.70	17.81	2809296
2014-10-27	17.78	17.84	17.66	17.82	2538536
2014-10-28	17.92	17.96	17.82	17.95	2980192
2014-10-29	18.00	18.04	17.80	17.95	1819452
2014-10-30	17.87	18.22	17.79	18.17	2008300
2014-10-31	18.43	18.49	18.18	18.31	2703728
2014-11-03	18.31	18.47	18.11	18.14	2522488
2014-11-04	17.99	18.08	17.78	17.86	5429832
2014-11-05	17.54	17.77	17.50	17.60	3171536
2014-11-06	17.64	17.79	17.58	17.77	2463100
2014-11-07	17.88	17.88	17.74	17.75	2936152
2014-11-10	17.78	17.88	17.72	17.78	2730696
2014-11-11	17.77	17.87	17.71	17.78	1625416
2014-11-12	17.71	17.87	17.69	17.83	2046272
2014-11-13	17.86	18.02	17.82	17.87	234416
2014-11-14	17.82	18.04	17.73	17.94	3406488
2014-11-17	17.90	17.96	17.80	17.95	2224760
2014-11-18	17.93	18.13	17.85	18.00	2443680
2014-11-19	17.96	18.00	17.76	17.95	2465732
2014-11-20	17.88	18.06	17.82	17.98	1692228
2014-11-21	18.17	18.25	17.94	17.98	5508736
2014-11-24	18.04	18.25	17.99	18.22	2299416
2014-11-25	18.25	18.31	18.16	18.27	2442912
2014-11-26	18.24	18.36	18.18	18.26	2287472
2014-11-28	18.32	18.40	18.25	18.29	1052796
2014-12-01	18.23	18.29	17.93	17.95	3600924
2014-12-02	17.90	18.13	17.81	18.10	2283436
2014-12-03	18.15	18.30	18.05	18.28	1644752
2014-12-04	18.23	18.36	18.14	18.21	1657764
2014-12-05	18.20	18.29	18.13	18.26	2261400
2014-12-08	18.25	18.39	18.18	18.25	2287664
2014-12-09	18.13	18.38	18.06	18.35	3121724
2014-12-10	18.31	18.39	17.97	17.97	2515908
2014-12-11	17.96	18.41	17.92	18.20	1951840
2014-12-12	18.09	18.20	17.76	17.76	2050532
2014-12-15	17.82	18.02	17.65	17.88	2946448
2014-12-16	17.89	18.15	17.87	17.88	2433988
2014-12-17	17.88	18.27	17.78	18.21	4443520
2014-12-18	18.46	18.67	18.28	18.62	6305068
2014-12-19	19.22	19.84	19.21	19.81	12832408
2014-12-22	19.93	20.05	19.85	19.91	4691756
2014-12-23	19.98	20.09	19.90	19.91	3981564
2014-12-24	19.97	20.06	19.87	19.97	2084632
2014-12-26	20.07	20.09	19.91	19.96	1226428
2014-12-29	19.96	20.04	19.88	19.89	1772400
2014-12-30	19.92	19.95	19.74	19.76	2019920
2014-12-31	19.80	19.96	19.60	19.61	1227584
2015-01-02	19.73	19.78	19.39	19.61	1829628
2015-01-05	19.54	19.61	19.21	19.26	3249964
2015-01-06	19.37	19.43	18.98	19.22	4724168
2015-01-07	19.41	19.41	19.08	19.12	3351316
2015-01-08	19.37	19.51	19.25	19.43	3528252
2015-01-09	19.49	19.49	19.19	19.28	3018124
2015-01-12	19.26	19.38	18.98	19.16	2420368
2015-01-13	19.33	19.51	19.20	19.38	5663808
2015-01-14	19.33	19.43	19.27	19.39	6072612
2015-01-15	19.45	19.56	19.33	19.42	5083812
2015-01-16	19.44	19.74	19.42	19.73	4971552
2015-01-20	19.74	19.81	19.57	19.70	3753764
2015-01-21	19.63	19.88	19.59	19.86	3124720
2015-01-22	19.92	19.99	19.72	19.96	7009528
2015-01-23	19.91	20.02	19.83	19.95	3446576
2015-01-26	20.11	20.23	19.87	19.99	3648812
2015-01-27	19.89	20.12	19.87	19.97	3417912
2015-01-28	20.01	20.09	19.57	19.59	3524584
2015-01-29	19.55	20.01	19.50	19.97	3100064
2015-01-30	19.80	19.96	19.67	19.68	3734000
2015-02-02	19.70	20.02	19.49	20.01	2193060
2015-02-03	20.17	20.25	19.95	20.17	3717728
2015-02-04	20.19	20.35	19.94	20.00	3040220
2015-02-05	20.10	20.20	20.07	20.12	1668632
2015-02-06	20.12	20.21	19.95	20.01	1790124
2015-02-09	20.00	20.08	19.87	19.92	1108040
2015-02-10	20.10	20.16	19.86	20.15	1683716
2015-02-11	20.09	20.29	20.01	20.24	2064320
2015-02-12	20.29	20.56	20.20	20.55	2115964
2015-02-13	20.56	20.63	20.33	20.41	1745996
2015-02-17	20.61	20.61	20.38	20.47	1383276
2015-02-18	20.43	20.51	20.33	20.48	1273816
2015-02-19	20.47	20.55	20.42	20.50	1455392
2015-02-20	20.44	20.66	20.20	20.62	1897524
2015-02-23	20.63	20.68	20.47	20.67	1871404
2015-02-24	20.63	20.84	20.59	20.79	2238652
2015-02-25	20.85	21.02	20.75	20.93	2073960
2015-02-26	20.87	21.05	20.87	21.00	1936992
2015-02-27	20.95	21.00	20.82	20.87	1627188
2015-03-02	20.88	21.15	20.81	21.13	1489544
2015-03-03	21.04	21.07	20.88	21.05	1776912
2015-03-04	20.96	20.97	20.80	20.94	2077536
2015-03-05	20.94	20.94	20.69	20.74	1514292
2015-03-06	20.58	20.75	20.45	20.57	1656572
2015-03-09	20.65	21.03	20.59	20.96	2074568
2015-03-10	20.74	20.78	20.45	20.45	1895872
2015-03-11	20.55	20.60	20.36	20.42	1450788
2015-03-12	20.52	20.73	20.45	20.72	2631988
2015-03-13	20.73	20.80	20.34	20.64	2081864
2015-03-16	20.82	21.36	20.82	21.34	3581244
2015-03-17	21.33	21.38	21.01	21.32	2318764
2015-03-18	21.31	21.58	21.06	21.54	3026768
2015-03-19	20.58	22.06	20.64	20.99	6255520
2015-03-20	21.08	21.09	20.64	20.64	6161240
2015-03-23	20.64	21.03	20.55	20.96	3344744
2015-03-24	20.99	21.02	20.85	20.93	2152124
2015-03-25	21.00	21.00	20.37	20.43	5444396
2015-03-26	20.33	20.45	20.19	20.28	2793736
2015-03-27	20.24	20.62	20.23	20.59	3065356
2015-03-30	20.71	20.81	20.63	20.69	1798048
2015-03-31	20.68	20.70	20.36	20.41	3654572
2015-04-01	20.45	20.51	20.17	20.43	2787592
2015-04-02	20.45	20.71	20.45	20.67	2116268
2015-04-06	20.53	20.65	20.42	20.46	2938820
2015-04-07	20.43	20.51	20.28	20.50	3863172
2015-04-08	20.53	20.67	20.33	20.53	3046964
2015-04-09	20.54	20.63	20.31	20.41	1907180
2015-04-10	20.46	20.62	20.40	20.58	1884020
2015-04-13	20.31	20.44	20.29	20.33	2234764
2015-04-14	20.26	20.45	20.10	20.42	2569528
2015-04-15	20.49	20.66	20.49	20.56	2724692
2015-04-16	20.52	20.58	20.39	20.53	2104292
2015-04-17	20.37	20.48	20.24	20.35	2295252
2015-04-20	20.43	20.50	20.38	20.44	2416296
2015-04-21	20.52	20.56	20.48	20.51	2123076
2015-04-22	20.52	20.57	20.39	20.51	2346832
2015-04-23	20.43	20.63	20.43	20.58	2095272
2015-04-24	20.59	20.64	20.51	20.53	2599280
2015-04-27	20.53	20.60	20.39	20.41	1667844
2015-04-28	20.41	20.47	20.29	20.37	2339100
2015-04-29	20.30	20.33	20.16	20.17	2048608
2015-04-30	20.08	20.19	19.88	19.99	3814532
2015-05-01	20.06	20.32	20.06	20.32	1965408
2015-05-04	20.36	20.49	20.32	20.38	1899380
2015-05-05	20.50	20.55	20.24	20.25	2153576
2015-05-06	20.24	20.28	20.05	20.18	2137088
2015-05-07	20.18	20.34	20.10	20.28	1707836
2015-05-08	20.48	20.65	20.29	20.60	1753644
2015-05-11	20.54	20.99	20.50	20.86	4972768
2015-05-12	20.78	20.86	20.54	20.62	3342248
2015-05-13	20.71	21.11	20.65	21.04	3829116
2015-05-14	21.15	21.30	21.05	21.28	2176608
2015-05-15	21.27	21.42	21.23	21.36	1676608
2015-05-18	21.31	21.63	21.30	21.58	2115300
2015-05-19	21.65	21.69	21.54	21.56	2232588
2015-05-20	21.54	21.67	21.51	21.58	2193836
2015-05-21	21.56	21.64	21.52	21.56	1768268
2015-05-22	21.39	21.61	21.15	21.50	1559784
2015-05-26	21.48	21.57	21.32	21.45	1917188
2015-05-27	21.45	21.57	21.39	21.54	1824924
2015-05-28	21.56	21.59	21.51	21.57	1573604
2015-05-29	21.60	21.71	21.52	21.52	2725160
2015-06-01	21.60	21.67	21.46	21.59	1979988
2015-06-02	21.45	21.57	21.44	21.49	2729792
2015-06-03	21.57	21.61	21.53	21.55	2924796
2015-06-04	21.54	21.61	21.31	21.33	2270636
2015-06-05	21.29	21.38	21.18	21.37	1448464
2015-06-08	21.35	21.44	21.28	21.30	1900292
2015-06-09	21.32	21.42	21.25	21.38	1075748
2015-06-10	21.49	21.67	21.34	21.60	1183284
2015-06-11	21.68	21.69	21.59	21.61	1715840
2015-06-12	21.47	21.55	21.27	21.51	1105436
2015-06-15	21.31	21.38	20.97	21.09	3655032
2015-06-16	21.11	21.39	21.11	21.33	1442724
2015-06-17	21.38	21.45	21.26	21.39	1190076
2015-06-18	21.49	21.68	21.49	21.62	1638956
2015-06-19	21.60	21.77	21.53	21.70	4388332
2015-06-22	21.75	21.92	21.72	21.89	1479868
2015-06-23	21.97	22.00	21.84	21.86	2906884
2015-06-24	21.47	21.88	21.47	21.64	2495036
2015-06-25	21.75	21.75	21.44	21.46	2342268
2015-06-26	21.50	21.54	21.26	21.35	5514344
2015-06-29	21.25	21.37	21.05	21.06	1790032
2015-06-30	21.21	21.31	21.14	21.15	1839780
2015-07-01	21.32	21.36	21.24	21.33	2002156
2015-07-02	21.42	21.44	21.17	21.30	1535696
2015-07-06	21.15	21.35	21.15	21.28	1336288
2015-07-07	21.32	21.37	20.98	21.19	3020780
2015-07-08	21.07	21.17	20.90	20.94	2532484
2015-07-09	21.18	21.23	21.00	21.04	1645068
2015-07-10	21.30	21.35	21.13	21.26	1815880
2015-07-13	21.46	21.52	21.30	21.51	1381876
2015-07-14	21.53	21.62	21.42	21.57	902172
2015-07-15	21.56	21.60	21.47	21.52	1989720
2015-07-16	21.67	21.82	21.59	21.70	3655884
2015-07-17	21.63	21.63	21.16	21.39	4298740
2015-07-20	21.50	21.75	21.42	21.53	2799576
2015-07-21	21.55	21.69	21.30	21.30	2335780
2015-07-22	21.44	21.77	21.30	21.74	3426852
2015-07-23	21.72	21.75	21.39	21.44	1934896
2015-07-24	21.31	21.39	21.03	21.06	1857548
2015-07-27	21.05	21.10	20.92	20.94	1726292
2015-07-28	21.02	21.21	20.86	21.21	1712844
2015-07-29	21.22	21.33	21.08	21.32	2033700
2015-07-30	21.18	21.37	21.07	21.32	1050076
2015-07-31	21.43	21.50	21.35	21.38	2292188
2015-08-03	21.45	21.55	21.26	21.53	1388352
2015-08-04	21.58	21.76	21.47	21.74	2378632
2015-08-05	21.98	21.99	21.79	21.90	3433616
2015-08-06	21.93	21.93	21.72	21.81	1886052
2015-08-07	21.69	21.90	21.58	21.86	2145300
2015-08-10	22.05	22.18	22.04	22.09	1871120
2015-08-11	21.89	22.00	21.82	21.98	1508468
2015-08-12	21.75	22.00	21.69	21.96	2029716
2015-08-13	21.99	22.16	21.87	22.02	1990520
2015-08-14	22.02	22.18	21.97	22.12	1662424
2015-08-17	22.08	22.30	21.94	22.29	1506104
2015-08-18	22.34	22.44	22.20	22.22	1960032
2015-08-19	22.08	22.09	21.79	21.91	2089832
2015-08-20	21.76	21.93	21.65	21.65	2256188
2015-08-21	21.59	21.74	21.22	21.22	2851588
2015-08-24	20.25	20.90	19.50	20.38	4706552
2015-08-25	20.83	20.88	20.28	20.31	4071448
2015-08-26	20.80	21.06	20.43	21.00	3965976
2015-08-27	21.13	21.45	21.08	21.38	2789868
2015-08-28	21.24	21.44	21.17	21.34	2074640
2015-08-31	21.22	21.40	21.13	21.25	2561636
2015-09-01	20.90	21.09	20.68	20.77	3044468
2015-09-02	20.98	21.17	20.89	21.16	2271220
2015-09-03	21.27	21.41	21.20	21.27	2039704
2015-09-04	21.01	21.17	20.87	20.94	1835480
2015-09-08	21.29	21.60	21.22	21.59	2546104
2015-09-09	21.76	21.81	21.23	21.26	2792932
2015-09-10	21.23	21.42	21.23	21.30	2492728
2015-09-11	21.22	21.46	21.22	21.44	1219596
2015-09-14	21.47	21.47	21.31	21.33	1724048
2015-09-15	21.39	21.68	21.23	21.63	1957948
2015-09-16	21.61	21.67	21.49	21.58	2874904
2015-09-17	21.62	21.91	21.55	21.66	2980944
2015-09-18	21.36	21.67	21.32	21.61	9696652
2015-09-21	21.75	21.90	21.61	21.83	2864844
2015-09-22	21.56	21.65	21.37	21.50	3163312
2015-09-23	21.58	21.70	21.42	21.65	2074048
2015-09-24	21.47	21.73	21.26	21.54	3006952
2015-09-25	21.73	22.43	21.60	22.10	4353412
2015-09-28	22.01	22.09	21.43	21.44	2506064
2015-09-29	21.50	21.50	21.05	21.20	3740976
2015-09-30	21.36	21.59	21.19	21.44	3398164
2015-10-01	21.54	21.57	21.19	21.37	2878736
2015-10-02	21.07	21.60	20.87	21.58	4349388
2015-10-05	21.82	22.04	21.67	21.90	2771052
2015-10-06	21.80	22.00	21.37	21.44	3194756
2015-10-07	21.60	21.87	21.49	21.84	2501052
2015-10-08	21.84	22.37	21.67	22.32	3131568
2015-10-09	22.40	22.60	22.25	22.46	2244276
2015-10-12	22.52	22.84	22.43	22.76	2597604
2015-10-13	22.23	23.09	22.23	22.87	3806224
2015-10-14	23.03	23.14	22.63	22.67	2724732
2015-10-15	22.86	23.28	22.86	23.27	3271792
2015-10-16	23.32	23.38	23.03	23.14	1830028
2015-10-19	23.12	23.24	23.04	23.17	1448200
2015-10-20	23.10	23.31	23.10	23.19	1769736
2015-10-21	23.35	23.37	22.80	22.84	2026732
2015-10-22	23.00	23.18	22.89	23.09	2026324
2015-10-23	23.28	23.42	22.97	23.38	1525856
2015-10-26	23.39	23.51	23.31	23.38	1773656
2015-10-27	23.31	23.40	23.03	23.17	2060808
2015-10-28	23.31	23.59	23.03	23.25	2182960
2015-10-29	23.25	23.39	23.02	23.09	2325116
2015-10-30	23.13	23.35	23.08	23.27	3852552
2015-11-02	23.40	23.51	23.28	23.35	2336964
2015-11-03	23.41	23.43	23.07	23.12	2846172
2015-11-04	23.18	23.24	22.75	22.87	2925580
2015-11-05	22.87	23.09	22.65	22.70	2686920
2015-11-06	22.71	22.86	22.63	22.72	2337776
2015-11-09	22.69	22.75	22.49	22.69	1983560
2015-11-10	22.63	22.90	22.39	22.83	2155648
2015-11-11	22.97	23.00	22.80	22.89	2451592
2015-11-12	22.83	22.90	22.54	22.55	1645356
2015-11-13	22.56	22.69	22.34	22.38	1823256
2015-11-16	22.22	22.38	22.08	22.36	3223452
2015-11-17	22.35	22.53	22.26	22.39	3456292
2015-11-18	22.48	22.89	22.46	22.84	2855940
2015-11-19	22.87	23.11	22.69	22.69	3782676
2015-11-20	22.80	22.91	22.74	22.83	7558308
2015-11-23	22.76	23.05	22.76	23.04	1879452
2015-11-24	22.96	23.00	22.70	22.92	1601564
2015-11-25	22.96	23.01	22.85	23.00	1062808
2015-11-27	22.95	23.04	22.84	23.00	867016
2015-11-30	22.99	23.16	22.88	22.90	2638408
2015-12-01	23.00	23.29	22.88	23.29	1982180
2015-12-02	23.23	23.25	22.99	23.01	1394220
2015-12-03	23.01	23.06	22.44	22.54	2306868
2015-12-04	22.59	23.20	22.58	23.17	1967092
2015-12-07	23.10	23.17	22.52	23.00	1671952
2015-12-08	22.89	23.20	22.81	23.13	2393344
2015-12-09	23.13	23.13	22.70	22.81	2855208
2015-12-10	22.84	22.98	22.72	22.89	1357848
2015-12-11	22.69	22.90	22.45	22.48	1858408
2015-12-14	22.57	22.73	22.36	22.48	2673560
2015-12-15	22.70	22.95	22.48	22.59	2253852
2015-12-16	22.75	22.90	22.55	22.81	2956380
2015-12-17	22.87	23.00	22.51	22.63	2044104
2015-12-18	22.60	22.86	22.12	22.13	4489160
2015-12-21	22.37	22.56	22.15	22.30	2831548
2015-12-22	22.87	23.09	22.36	22.78	3973052
2015-12-23	22.92	22.98	22.79	22.88	2134008
2015-12-24	22.80	22.98	22.74	22.89	845072
2015-12-28	22.81	23.01	22.64	23.01	1441012
2015-12-29	23.16	23.41	23.02	23.21	1409400
2015-12-30	23.26	23.35	23.04	23.06	1178712
2015-12-31	23.01	23.10	22.76	22.76	1260192
2016-01-04	22.46	22.46	21.96	22.07	2866252
2016-01-05	22.15	22.31	22.02	22.11	2511744
2016-01-06	21.83	22.21	21.75	22.01	1919364
2016-01-07	21.71	21.94	21.55	21.72	3366780
2016-01-08	21.80	21.80	21.11	21.16	3231320
2016-01-11	21.23	21.39	21.10	21.33	2739892
2016-01-12	21.31	21.78	21.29	21.71	2674512
2016-01-13	21.74	21.76	21.14	21.20	1942480
2016-01-14	21.34	21.54	21.18	21.39	2065608
2016-01-15	20.93	21.13	20.65	21.01	2817280
2016-01-19	21.17	21.30	20.74	20.88	2977788
2016-01-20	20.57	20.84	20.07	20.59	3083468
2016-01-21	20.66	20.84	20.00	20.08	5955812
2016-01-22	20.34	20.74	20.27	20.61	3242244
2016-01-25	20.57	20.67	20.42	20.46	2353408
2016-01-26	20.51	20.83	20.50	20.72	2748036
2016-01-27	20.73	20.92	20.61	20.69	2895624
2016-01-28	20.85	20.94	20.69	20.79	3269040
2016-01-29	20.89	21.50	20.70	21.48	4488572
2016-02-01	21.36	21.68	21.15	21.53	3081184
2016-02-02	21.40	21.60	21.22	21.31	3879160
2016-02-03	21.63	21.75	20.97	21.19	3633780
2016-02-04	21.21	21.35	21.12	21.29	2741576
2016-02-05	21.25	21.32	20.73	20.83	3141644
2016-02-08	20.70	20.72	20.30	20.66	2600352
2016-02-09	20.50	21.06	20.47	20.87	2569296
2016-02-10	20.96	21.25	20.79	20.82	1813272
2016-02-11	20.50	20.73	20.07	20.53	1454948
2016-02-12	20.78	20.89	20.47	20.75	2402268
2016-02-16	21.04	21.05	20.76	21.00	2412924
2016-02-17	20.08	20.91	20.06	20.90	5062504
2016-02-18	20.97	21.02	20.48	20.77	2100716
2016-02-19	20.65	20.94	20.48	20.85	2856288
2016-02-22	21.02	21.22	21.00	21.16	2482068
2016-02-23	21.14	21.16	20.91	20.99	1559592
2016-02-24	20.83	21.08	20.71	21.05	1768088
2016-02-25	21.14	21.20	20.93	21.20	1900568
2016-02-26	21.25	21.25	21.07	21.22	1537128
2016-02-29	21.21	21.29	21.00	21.00	2000696
2016-03-01	21.16	21.51	21.08	21.49	1599556
2016-03-02	21.42	21.53	21.27	21.52	1893852
2016-03-03	21.50	21.70	21.36	21.68	1502520
2016-03-04	21.69	21.89	21.62	21.75	3316888
2016-03-07	21.68	22.10	21.63	21.98	2750348
2016-03-08	21.86	22.08	21.70	21.98	1728564
2016-03-09	21.98	22.05	21.66	21.81	2376188
2016-03-10	21.94	22.13	21.76	21.94	1805372
2016-03-11	22.10	22.28	21.60	22.27	1866212
2016-03-14	22.22	22.43	22.09	22.38	2324268
2016-03-15	22.17	22.46	22.12	22.41	2574188
2016-03-16	22.37	22.54	22.22	22.46	1979660
2016-03-17	22.49	22.58	22.35	22.50	3108384
2016-03-18	22.54	22.68	22.40	22.62	3461404
2016-03-21	22.53	22.72	22.38	22.55	3365380
2016-03-22	22.61	22.63	22.39	22.59	2931972
2016-03-23	22.75	22.83	21.47	21.57	7923356
2016-03-24	21.56	21.99	21.49	21.88	4620352
2016-03-28	21.94	22.28	21.73	22.16	2580900
2016-03-29	22.09	22.47	22.09	22.16	2277860
2016-03-30	22.50	22.56	22.40	22.43	2715564
2016-03-31	22.33	22.50	22.26	22.43	2780464
2016-04-01	22.30	22.54	22.26	22.52	2199568
2016-04-04	22.58	22.75	22.20	22.23	2159108
2016-04-05	21.82	22.30	21.82	22.09	2771744
2016-04-06	22.11	22.24	22.06	22.24	2363224
2016-04-07	22.13	22.25	22.04	22.23	3936188
2016-04-08	22.38	22.41	22.20	22.33	1901876
2016-04-11	22.42	22.52	22.27	22.28	2571720
2016-04-12	22.34	22.49	22.24	22.46	2105748
2016-04-13	22.85	22.85	22.61	22.65	3984156
2016-04-14	22.60	22.70	22.51	22.57	2451800
2016-04-15	22.60	22.63	22.43	22.50	1604368
2016-04-18	22.46	22.63	22.44	22.58	1352628
2016-04-19	22.63	22.65	22.50	22.62	2511536
2016-04-20	22.60	22.63	22.52	22.54	2031068
2016-04-21	22.50	22.50	22.27	22.29	2263756
2016-04-22	22.32	22.46	22.32	22.43	2158972
2016-04-25	22.41	22.44	22.27	22.37	2277384
2016-04-26	22.40	22.52	22.36	22.46	3123848
2016-04-27	22.49	22.62	22.33	22.49	2511036
2016-04-28	22.43	22.61	22.28	22.32	5052244
2016-04-29	22.25	22.46	22.13	22.45	2884716
2016-05-02	22.46	22.54	22.38	22.49	1885748
2016-05-03	22.40	22.44	22.33	22.40	2229176
2016-05-04	22.39	22.53	22.34	22.46	1790156
2016-05-05	22.55	22.60	22.46	22.49	1904064
2016-05-06	22.45	22.78	22.40	22.75	3155024
2016-05-09	22.82	22.93	22.77	22.87	2725776
2016-05-10	22.94	23.00	22.88	22.98	2201140
2016-05-11	22.92	22.99	22.85	22.86	1863556
2016-05-12	22.93	22.99	22.81	22.92	1823708
2016-05-13	22.92	23.04	22.83	22.88	2799528
2016-05-16	22.91	23.02	22.86	22.94	2588424
2016-05-17	22.93	22.98	22.80	22.82	2550840
2016-05-18	22.79	22.96	22.64	22.79	3191204
2016-05-19	22.74	22.93	22.66	22.86	2314768
2016-05-20	22.98	23.14	22.92	23.01	4133416
2016-05-23	23.00	23.13	23.00	23.08	2064704
2016-05-24	23.14	23.54	23.12	23.52	4123444
2016-05-25	23.59	23.59	23.36	23.46	3259064
2016-05-26	23.47	23.63	23.45	23.49	2290836
2016-05-27	23.49	23.78	23.41	23.77	3155160
2016-05-31	23.74	23.87	23.57	23.70	14615436
2016-06-01	23.60	23.71	23.49	23.70	1849112
2016-06-02	23.70	23.87	23.62	23.87	2648968
2016-06-03	23.76	23.82	23.54	23.75	1728436
2016-06-06	23.75	23.88	23.60	23.80	1247920
2016-06-07	23.79	23.87	23.37	23.73	3023116
2016-06-08	23.76	23.79	23.65	23.79	1902380
2016-06-09	23.79	23.89	23.66	23.89	2123636
2016-06-10	23.71	23.78	23.58	23.63	1800600
2016-06-13	23.45	23.70	23.41	23.53	1629636
2016-06-14	23.53	23.57	23.40	23.53	1533104
2016-06-15	23.62	23.64	23.49	23.51	1309580
2016-06-16	23.49	23.67	23.26	23.65	1400876
2016-06-17	23.63	23.64	23.37	23.51	1875960
2016-06-20	23.71	23.74	23.54	23.56	1504628
2016-06-21	23.67	23.70	23.51	23.63	1134876
2016-06-22	23.68	23.78	23.64	23.65	1226048
2016-06-23	23.78	23.92	23.73	23.92	1347468
2016-06-24	23.28	23.58	23.25	23.33	4711672
2016-06-27	23.24	23.29	22.81	22.91	3161412
2016-06-28	23.12	23.34	23.02	23.32	2993856
2016-06-29	23.52	23.97	23.47	23.91	2700124
2016-06-30	23.98	24.54	23.89	24.53	3270044
2016-07-01	24.46	24.77	24.24	24.73	2513188
2016-07-05	24.78	24.91	24.59	24.88	3245644
2016-07-06	24.66	24.92	24.64	24.83	2742404
2016-07-07	24.84	24.92	24.60	24.69	1820524
2016-07-08	24.92	24.95	24.78	24.91	3339184
2016-07-11	24.89	24.89	24.38	24.52	3089196
2016-07-12	24.59	24.69	24.36	24.38	2418664
2016-07-13	24.53	24.57	24.36	24.37	1378260
2016-07-14	24.52	24.54	24.37	24.48	1877160
2016-07-15	24.53	24.60	24.36	24.40	1616084
2016-07-18	24.49	24.54	24.31	24.41	1828812
2016-07-19	24.33	24.53	24.27	24.36	2773672
2016-07-20	25.26	27.24	25.15	26.71	13518548
2016-07-21	26.74	27.00	26.71	26.83	5032932
2016-07-22	26.85	27.02	26.80	26.99	2791164
2016-07-25	26.90	27.17	26.83	27.06	2933112
2016-07-26	27.08	27.28	26.86	27.10	2675688
2016-07-27	27.12	27.12	26.86	26.99	1869160
2016-07-28	26.98	27.13	26.78	27.05	2086616
2016-07-29	27.04	27.04	26.72	26.82	3634668
2016-08-01	26.82	26.94	26.76	26.85	1943536
2016-08-02	26.71	26.85	26.58	26.59	2487256
2016-08-03	26.59	26.95	26.43	26.58	3234456
2016-08-04	26.59	26.94	26.57	26.64	1981248
2016-08-05	26.74	27.10	26.59	26.72	2377072
2016-08-08	26.75	26.75	26.55	26.64	1731076
2016-08-09	26.67	26.71	26.51	26.71	2129480
2016-08-10	26.68	26.88	26.67	26.85	1508832
2016-08-11	26.98	26.98	26.60	26.88	2580752
2016-08-12	26.78	26.90	26.73	26.84	1237452
2016-08-15	26.83	26.88	26.73	26.86	1715860
2016-08-16	28.89	29.41	28.23	28.25	9035000
2016-08-17	28.60	29.02	28.39	28.91	6874744
2016-08-18	29.00	29.00	28.29	28.47	2694468
2016-08-19	28.35	28.47	28.21	28.45	4075544
2016-08-22	28.45	28.59	28.41	28.51	1711408
2016-08-23	28.52	28.67	28.35	28.63	1593748
2016-08-24	28.65	28.69	28.47	28.61	1489300
2016-08-25	28.61	29.17	28.61	29.01	3160352
2016-08-26	28.99	29.22	28.69	28.93	2192252
2016-08-29	28.89	29.16	28.76	29.10	1726112
2016-08-30	29.02	29.27	28.97	29.26	2092788
2016-08-31	29.27	29.42	29.13	29.38	2848236
2016-09-01	29.50	29.50	29.27	29.43	1904696
2016-09-02	29.56	29.80	29.52	29.71	2233932
2016-09-06	29.78	29.99	29.46	29.79	2183044
2016-09-07	29.72	29.74	29.54	29.58	2840812
2016-09-08	29.46	29.47	29.28	29.30	1959076
2016-09-09	29.12	29.23	28.38	28.45	5355684
2016-09-12	28.52	28.73	28.44	28.68	3718916
2016-09-13	28.44	28.60	28.22	28.24	4372796
2016-09-14	28.26	28.52	28.15	28.29	3331536
2016-09-15	28.25	28.64	28.14	28.52	2735340
2016-09-16	28.39	28.49	28.23	28.33	4370844
2016-09-19	28.39	28.57	28.27	28.33	1578596
2016-09-20	28.53	28.57	28.34	28.47	2008096
2016-09-21	28.48	28.72	28.25	28.68	2166636
2016-09-22	28.75	29.06	28.68	28.78	1570108
2016-09-23	28.75	28.96	28.49	28.54	1412772
2016-09-26	28.46	28.50	28.28	28.30	1738420
2016-09-27	28.30	28.43	28.08	28.36	2927792
2016-09-28	29.72	29.73	28.91	29.04	5900824
2016-09-29	28.89	29.02	27.77	27.84	6044944
2016-09-30	27.98	28.20	27.83	28.15	5656000
2016-10-03	28.19	28.47	28.04	28.11	3141804
2016-10-04	28.11	28.19	27.61	27.87	3357188
2016-10-05	27.84	27.98	27.65	27.73	3086124
2016-10-06	27.60	28.00	27.58	27.94	2028064
2016-10-07	28.01	28.01	27.59	27.62	2446072
2016-10-10	27.71	27.84	27.63	27.70	1871868
2016-10-11	27.58	27.73	27.25	27.33	2055712
2016-10-12	27.40	27.53	27.31	27.44	1553524
2016-10-13	27.34	27.44	27.10	27.33	1660396
2016-10-14	27.37	27.54	27.31	27.31	1298256
2016-10-17	27.26	27.39	27.04	27.06	1822636
2016-10-18	27.32	27.76	27.08	27.10	2204312
2016-10-19	27.05	27.20	26.95	27.02	2196424
2016-10-20	26.98	27.00	26.54	26.64	3856788
2016-10-21	26.53	26.69	26.47	26.61	2665540
2016-10-24	26.77	26.90	26.64	26.74	1520080
2016-10-25	26.66	26.73	26.52	26.68	2392668
2016-10-26	26.58	26.71	26.44	26.65	1853756
2016-10-27	26.71	26.75	26.36	26.42	1653652
2016-10-28	26.38	26.68	26.32	26.48	1884940
2016-10-31	26.61	26.78	26.44	26.67	2907460
2016-11-01	26.61	26.64	25.99	26.09	3372184
2016-11-02	25.73	25.87	25.62	25.64	2933304
2016-11-03	25.68	25.78	25.52	25.75	2328292
2016-11-04	25.81	25.96	25.72	25.77	1975484
2016-11-07	26.04	26.22	25.94	26.20	1752236
2016-11-08	26.20	26.49	26.09	26.41	1649784
2016-11-09	25.88	26.96	25.71	26.87	3264852
2016-11-10	26.93	27.10	26.84	27.00	3221616
2016-11-11	26.82	27.21	26.75	27.18	2598536
2016-11-14	27.29	27.49	27.05	27.26	2839072
2016-11-15	27.34	27.39	27.09	27.29	2519564
2016-11-16	27.19	27.27	26.99	27.25	2294996
2016-11-17	27.25	27.68	27.25	27.60	2325132
2016-11-18	27.59	27.94	27.44	27.93	6091540
2016-11-21	28.00	28.20	27.75	28.20	2371860
2016-11-22	28.20	28.76	28.20	28.71	2892332
2016-11-23	28.77	28.93	28.65	28.83	2333412
2016-11-25	28.94	29.13	28.77	29.12	1143620
2016-11-28	29.04	29.15	28.95	29.03	2688224
2016-11-29	29.05	29.07	28.88	28.90	2168020
2016-11-30	28.90	28.94	28.60	28.65	2870192
2016-12-01	28.65	29.00	28.55	28.97	2525084
2016-12-02	28.93	29.20	28.84	29.16	2213228
2016-12-05	29.25	29.55	29.18	29.51	2728776
2016-12-06	29.47	29.63	29.41	29.60	2153796
2016-12-07	29.66	30.12	29.61	30.09	2127120
2016-12-08	30.02	30.23	29.84	30.14	1919140
2016-12-09	30.09	30.24	30.01	30.18	1925828
2016-12-12	30.18	30.32	30.01	30.10	2829708
2016-12-13	30.15	30.22	29.92	30.14	2540964
2016-12-14	30.20	30.36	29.86	29.88	2639296
2016-12-15	30.25	30.55	29.92	30.00	2610636
2016-12-16	30.05	30.15	29.81	29.92	14391268
2016-12-19	30.09	30.29	30.00	30.04	3330068
2016-12-20	30.05	30.12	29.86	29.95	1902176
2016-12-21	29.99	30.06	29.83	29.88	2211472
2016-12-22	30.02	30.06	29.77	30.02	4055208
2016-12-23	29.27	29.35	28.25	29.09	9571864
2016-12-27	29.10	29.25	29.01	29.14	2516248
2016-12-28	29.15	29.23	28.87	28.90	1869416
2016-12-29	28.88	29.13	28.86	29.08	2053488
2016-12-30	29.15	29.23	28.85	28.89	2791960
2017-01-03	29.09	29.27	28.98	29.08	3436316
2017-01-04	29.06	29.43	29.02	29.33	2493748
2017-01-05	29.22	29.43	29.01	29.07	2394672
2017-01-06	29.13	29.24	28.95	29.18	1718916
2017-01-09	29.12	29.12	28.76	28.87	2098852
2017-01-10	28.81	28.86	28.69	28.70	3579672
2017-01-11	28.70	28.89	28.66	28.83	1864192
2017-01-12	28.77	28.81	28.30	28.60	2344764
2017-01-13	28.57	28.72	28.45	28.64	1795932
2017-01-17	28.45	28.57	28.33	28.42	1222424
2017-01-18	28.50	28.53	28.31	28.49	1698708
2017-01-19	28.49	28.57	28.31	28.44	1529732
2017-01-20	28.57	28.60	28.33	28.47	1487680
2017-01-23	28.44	28.52	28.24	28.46	1069976
2017-01-24	28.44	28.89	28.44	28.88	2437080
2017-01-25	28.94	29.25	28.85	29.19	4325900
2017-01-26	29.22	29.49	29.16	29.35	1742004
2017-01-27	29.33	29.40	29.19	29.32	1912648
2017-01-30	29.28	29.28	28.83	29.05	1553484
2017-01-31	29.04	29.13	28.79	29.03	2589036
2017-02-01	28.95	29.33	28.63	28.71	3098248
2017-02-02	28.62	28.87	28.56	28.81	2364048
2017-02-03	28.92	29.17	28.58	29.03	1538408
2017-02-06	28.94	28.96	28.68	28.74	1962228
2017-02-07	28.83	28.84	28.59	28.70	2251312
2017-02-08	28.63	28.74	28.45	28.59	1708600
2017-02-09	28.64	28.87	28.60	28.84	1896900
2017-02-10	28.87	29.25	28.79	29.18	2891720
2017-02-13	29.31	29.41	29.16	29.25	1794280
2017-02-14	29.14	29.26	29.03	29.26	1449228
2017-02-15	29.19	29.65	29.12	29.60	2030708
2017-02-16	29.61	29.88	29.51	29.88	1856532
2017-02-17	29.74	29.85	29.52	29.65	5742140
2017-02-21	29.67	29.80	29.51	29.61	1805420
2017-02-22	29.53	29.71	29.41	29.70	1966264
2017-02-23	29.76	29.76	29.40	29.61	1580936
2017-02-24	29.52	29.77	29.32	29.77	1578324
2017-02-27	29.72	29.81	29.64	29.78	995812
2017-02-28	29.75	29.75	29.46	29.50	1653912
2017-03-01	29.67	30.00	29.63	29.91	2343652
2017-03-02	29.83	29.83	29.58	29.64	1672692
2017-03-03	29.66	29.71	29.47	29.60	1687836
2017-03-06	29.52	29.68	29.36	29.65	1148100
2017-03-07	29.55	29.75	29.45	29.57	1672028
2017-03-08	29.53	29.69	29.49	29.59	1304436
2017-03-09	29.65	29.69	29.30	29.47	1331776
2017-03-10	29.66	29.82	29.56	29.76	1799584
2017-03-13	29.72	29.85	29.69	29.78	1346776
2017-03-14	29.75	29.82	29.46	29.61	1293732
2017-03-15	29.71	29.89	29.62	29.87	1661620
2017-03-16	29.92	30.00	29.73	29.81	1204368
2017-03-17	30.58	31.48	30.21	31.22	8883408
2017-03-20	31.20	31.36	30.93	31.08	4122180
2017-03-21	31.25	31.42	30.91	30.95	3992868
2017-03-22	31.02	31.30	30.93	31.09	3413992
2017-03-23	31.08	32.21	30.69	31.49	5657436
2017-03-24	31.60	31.61	31.21	31.28	2838020
2017-03-27	31.23	31.44	30.86	31.28	2448400
2017-03-28	31.23	31.61	31.05	31.55	2009708
2017-03-29	31.40	31.64	31.40	31.61	2749152
2017-03-30	31.55	31.86	31.55	31.75	1807288
2017-03-31	31.72	31.77	31.56	31.64	2571244
2017-04-03	31.72	31.74	31.18	31.19	2756560
2017-04-04	31.13	31.27	30.98	31.21	1757364
2017-04-05	31.24	31.43	30.91	30.94	1805584
2017-04-06	30.92	30.96	30.71	30.80	2068248
2017-04-07	30.77	30.87	30.60	30.64	2824512
2017-04-10	30.59	30.95	30.49	30.67	2416636
2017-04-11	30.51	30.74	30.42	30.74	1924732
2017-04-12	30.82	30.94	30.43	30.60	1256416
2017-04-13	30.63	30.71	30.37	30.42	1216056
2017-04-17	30.54	30.75	30.49	30.75	1238884
2017-04-18	30.67	30.76	30.43	30.59	1383120
2017-04-19	30.59	30.80	30.54	30.66	1327584
2017-04-20	30.84	30.89	30.66	30.78	1512508
2017-04-21	30.80	30.97	30.74	30.79	2471188
2017-04-24	31.05	31.38	31.01	31.36	2202756
2017-04-25	31.42	31.57	31.21	31.28	2012964
2017-04-26	31.29	31.35	31.06	31.06	2100892
2017-04-27	31.04	31.26	30.92	30.99	1735748
2017-04-28	31.01	31.01	30.60	30.62	2637344
2017-05-01	30.40	30.68	30.21	30.40	2938568
2017-05-02	30.42	30.70	30.30	30.45	1732636
2017-05-03	30.44	30.48	29.99	30.22	2045076
2017-05-04	30.29	30.49	30.19	30.49	1382168
2017-05-05	30.60	30.75	30.43	30.75	1284564
2017-05-08	30.67	30.71	30.19	30.23	1858928
2017-05-09	30.19	30.42	30.14	30.38	1411784
2017-05-10	30.37	30.46	30.22	30.36	1693528
2017-05-11	30.30	30.64	30.18	30.64	1810640
2017-05-12	30.55	30.65	30.37	30.58	1556796
2017-05-15	30.55	30.71	30.33	30.59	1244028
2017-05-16	30.56	30.65	30.44	30.64	1921332
2017-05-17	30.42	30.52	30.03	30.04	2073516
2017-05-18	30.09	30.29	29.89	30.15	1993932
2017-05-19	30.17	30.35	29.93	30.26	7150572
2017-05-22	30.29	30.48	30.21	30.44	1659696
2017-05-23	30.49	30.63	30.35	30.60	1452648
2017-05-24	30.69	31.22	30.60	31.17	1884760
2017-05-25	31.27	31.47	31.16	31.39	1186912
2017-05-26	31.29	31.40	31.13	31.29	1113328
2017-05-30	31.15	31.24	30.94	31.19	1335544
2017-05-31	31.26	31.49	31.13	31.47	2687500
2017-06-01	31.53	31.73	31.19	31.73	1568036
2017-06-02	31.80	32.18	31.75	32.07	1276828
2017-06-05	32.13	32.14	31.63	31.65	1440888
2017-06-06	31.63	31.70	31.14	31.16	1435076
2017-06-07	31.26	31.34	31.00	31.12	1338116
2017-06-08	31.09	31.11	30.75	30.92	2055144
2017-06-09	30.94	31.01	30.82	30.93	1644528
2017-06-12	30.88	31.59	30.88	31.58	1883812
2017-06-13	31.56	31.91	31.50	31.81	1506844
2017-06-14	31.97	32.17	31.72	31.99	1780800
2017-06-15	31.85	32.01	31.61	31.95	1307056
2017-06-16	31.76	32.62	31.76	32.61	3897992
2017-06-19	32.70	32.85	32.40	32.84	2065092
2017-06-20	32.85	32.85	32.45	32.52	1277052
2017-06-21	32.50	32.55	32.23	32.40	1194844
2017-06-22	32.43	32.43	32.27	32.29	1227664
2017-06-23	32.33	32.57	32.26	32.35	1495040
2017-06-26	32.50	32.62	32.28	32.38	760112
2017-06-27	32.00	32.22	31.44	31.46	2519460
2017-06-28	31.71	31.88	31.45	31.69	1339756
2017-06-29	31.63	31.63	30.91	31.09	1818888
2017-06-30	31.33	31.63	31.27	31.51	1873568
2017-07-03	31.69	31.78	31.49	31.50	1104612
2017-07-05	31.52	32.07	31.37	31.53	2922272
2017-07-06	31.35	31.37	30.86	30.93	2441148
2017-07-07	31.01	31.66	31.01	31.53	2046264
2017-07-10	31.45	31.75	31.37	31.64	2184508
2017-07-11	31.51	31.62	31.21	31.46	1349232
2017-07-12	31.74	31.86	31.60	31.79	1236228
2017-07-13	31.84	31.97	31.45	31.62	1137948
2017-07-14	31.69	31.73	31.57	31.61	1722416
2017-07-17	31.60	31.65	31.40	31.55	1560724
2017-07-18	31.54	31.58	31.34	31.36	1356752
2017-07-19	31.41	31.54	31.26	31.52	1940260
2017-07-20	31.64	31.74	31.34	31.70	1985900
2017-07-21	32.81	34.85	32.78	34.61	9365260
2017-07-24	34.60	34.81	34.12	34.55	4464976
2017-07-25	34.68	34.68	34.18	34.33	3294048
2017-07-26	34.30	34.49	34.17	34.28	2092944
2017-07-27	34.26	34.26	33.80	33.96	2518784
2017-07-28	33.96	34.08	33.78	33.90	2280660
2017-07-31	33.93	33.98	33.64	33.71	2562628
2017-08-01	34.43	34.94	33.59	33.88	2368028
2017-08-02	33.78	33.90	33.44	33.75	2641524
2017-08-03	33.76	33.90	33.42	33.54	1938852
2017-08-04	33.66	33.82	33.37	33.75	1423076
2017-08-07	33.71	33.84	33.54	33.61	1773072
2017-08-08	33.60	33.74	33.27	33.35	3051192
2017-08-09	33.32	33.43	33.13	33.33	2211104
2017-08-10	33.22	33.27	32.67	32.70	2817760
2017-08-11	32.83	32.93	32.52	32.58	1898532
2017-08-14	32.85	33.34	32.80	33.24	1602256
2017-08-15	33.20	33.45	33.06	33.29	1702008
2017-08-16	33.33	33.54	33.29	33.34	1310768
2017-08-17	33.29	33.29	32.73	32.80	1739584
2017-08-18	32.73	33.22	32.54	33.15	3703596
2017-08-21	33.15	33.72	33.02	33.47	3522332
2017-08-22	33.48	33.86	33.48	33.82	1487400
2017-08-23	33.74	33.74	33.50	33.51	2317332
2017-08-24	33.52	33.53	32.91	33.30	2363380
2017-08-25	33.48	33.78	33.34	33.46	1817612
2017-08-28	33.59	33.68	33.30	33.47	1654780
2017-08-29	33.28	33.40	33.15	33.24	1585916
2017-08-30	33.22	33.50	33.12	33.44	1207008
2017-08-31	33.48	33.82	33.39	33.75	1866220
2017-09-01	33.91	33.91	33.57	33.64	1283100
2017-09-05	33.56	33.68	33.15	33.32	1713416
2017-09-06	33.44	33.54	33.21	33.35	2097064
2017-09-07	33.39	33.39	33.04	33.29	1596388
2017-09-08	33.18	33.46	32.94	33.43	1302552
2017-09-11	33.49	33.81	33.38	33.75	1279108
2017-09-12	33.73	33.90	33.60	33.67	1690928
2017-09-13	33.65	33.83	33.39	33.81	1439900
2017-09-14	33.71	33.71	33.38	33.65	1571052
2017-09-15	33.65	33.77	33.43	33.54	3529280
2017-09-18	33.56	33.63	33.43	33.58	1731164
2017-09-19	33.61	33.70	33.49	33.69	1927204
2017-09-20	33.75	34.18	33.71	34.13	2477576
2017-09-21	34.11	34.41	33.88	34.36	1943768
2017-09-22	34.34	34.75	34.12	34.16	2251952
2017-09-25	34.21	34.37	34.08	34.22	3276860
2017-09-26	34.24	34.28	34.02	34.03	3036624
2017-09-27	35.85	36.25	35.59	36.00	10910604
2017-09-28	35.92	35.97	35.44	35.69	3384516
2017-09-29	35.63	36.17	35.57	36.07	3752716
2017-10-02	36.13	36.41	36.01	36.36	2987592
2017-10-03	36.37	36.86	36.33	36.85	3153860
2017-10-04	36.72	36.91	36.55	36.80	3082824
2017-10-05	36.87	37.06	36.62	37.00	2437088
2017-10-06	37.00	37.37	36.87	37.27	2458920
2017-10-09	37.32	37.49	37.27	37.40	1600704
2017-10-10	37.38	37.61	37.38	37.56	2304552
2017-10-11	37.51	37.68	37.40	37.67	1633616
2017-10-12	37.63	37.94	37.62	37.88	2391144
2017-10-13	37.97	38.12	37.85	37.99	2089852
2017-10-16	38.13	38.13	37.72	37.81	1473640
2017-10-17	37.94	38.10	37.58	37.76	1600372
2017-10-18	37.85	37.96	37.77	37.79	1722936
2017-10-19	37.63	37.74	37.36	37.74	2818024
2017-10-20	37.95	38.21	37.76	38.05	1870128
2017-10-23	38.03	38.05	37.84	37.87	1047996
2017-10-24	37.88	37.98	37.60	37.71	1574228
2017-10-25	37.67	37.77	37.38	37.54	1884420
2017-10-26	37.72	37.93	37.66	37.89	1539100
2017-10-27	37.71	37.92	37.53	37.89	1503544
2017-10-30	37.81	37.81	37.29	37.31	1228548
2017-10-31	37.49	37.56	37.23	37.26	1904560
2017-11-01	37.21	37.26	36.39	36.78	2780600
2017-11-02	36.77	37.09	36.53	36.89	2041768
2017-11-03	36.90	37.13	36.77	37.09	1503548
2017-11-06	37.01	37.09	36.74	36.89	2318248
2017-11-07	37.02	37.11	36.83	36.97	1343648
2017-11-08	36.86	37.42	36.83	37.40	1616636
2017-11-09	36.87	36.93	36.10	36.36	2131676
2017-11-10	36.21	36.54	36.21	36.53	1660708
2017-11-13	36.47	36.94	36.44	36.84	2638020
2017-11-14	36.64	37.37	36.64	37.30	2412640
2017-11-15	37.10	37.41	36.91	37.38	2810156
2017-11-16	37.38	37.66	37.31	37.53	2096040
2017-11-17	37.45	37.52	37.08	37.23	1523196
2017-11-20	37.19	37.29	37.01	37.06	1921112
2017-11-21	37.19	37.22	36.80	36.90	2339860
2017-11-22	36.89	36.93	36.64	36.84	1710384
2017-11-24	36.98	37.06	36.87	36.93	1093980
2017-11-27	36.98	37.28	36.90	36.99	2098660
2017-11-28	37.05	38.05	36.95	38.01	2300092
2017-11-29	38.00	38.47	37.89	38.43	2824752
2017-11-30	38.34	39.45	38.25	39.36	8772724
2017-12-01	39.30	39.61	38.76	39.38	2998380
2017-12-04	39.60	39.92	39.39	39.68	3188860
2017-12-05	39.72	39.88	39.03	39.07	2448596
2017-12-06	39.22	39.40	39.04	39.13	1481940
2017-12-07	39.01	39.72	39.00	39.50	1585420
2017-12-08	39.64	39.80	39.46	39.80	1308404
2017-12-11	39.75	39.96	39.49	39.58	1841380
2017-12-12	39.58	39.60	39.24	39.30	1271288
2017-12-13	39.40	39.72	39.26	39.32	2027296
2017-12-14	39.51	39.53	39.23	39.30	2050520
2017-12-15	39.47	39.73	39.18	39.50	4753132
2017-12-18	39.75	40.05	39.65	39.97	3438920
2017-12-19	40.25	40.25	39.60	39.75	2682516
2017-12-20	39.83	40.01	39.72	39.77	2051212
2017-12-21	40.13	40.15	39.42	39.91	3745448
2017-12-22	40.50	40.86	38.25	39.21	9067544
2017-12-26	39.14	39.41	38.85	38.88	2011688
2017-12-27	38.99	39.12	38.82	39.01	1527280
2017-12-28	39.00	39.18	38.70	39.16	1763168
2017-12-29	39.25	39.28	38.95	38.96	1667524
2018-01-02	39.32	39.38	38.99	39.21	1912204
2018-01-03	39.05	39.67	39.05	39.61	2119316
2018-01-04	39.67	40.32	39.61	40.29	2273176
2018-01-05	40.33	40.44	40.17	40.41	2351192
2018-01-08	40.35	40.65	39.96	40.48	2608964
2018-01-09	40.50	40.56	40.29	40.31	1796764
2018-01-10	40.25	40.33	39.95	40.08	1612320
2018-01-11	40.08	40.56	39.96	40.51	2119568
2018-01-12	40.45	40.56	40.02	40.12	1796232
2018-01-16	40.28	40.53	40.20	40.31	3043704
2018-01-17	40.33	40.76	40.33	40.67	3109356
2018-01-18	40.22	40.74	40.00	40.45	2312688
2018-01-19	40.49	41.04	40.32	41.02	1789544
2018-01-22	41.00	41.30	40.81	41.29	1895928
2018-01-23	41.22	41.32	40.87	41.23	1676400
2018-01-24	41.34	41.45	41.16	41.25	1579828
2018-01-25	41.48	41.89	41.45	41.65	1987164
2018-01-26	41.71	41.95	41.51	41.94	1489620
2018-01-29	41.84	41.89	41.39	41.50	1934924
2018-01-30	41.53	41.75	41.28	41.46	1747828
2018-01-31	41.58	42.49	41.57	42.11	4130096
2018-02-01	41.97	42.08	41.00	41.30	2428072
2018-02-02	41.10	41.24	40.42	40.46	1786640
2018-02-05	40.58	40.85	39.11	39.12	3058620
2018-02-06	38.61	39.33	37.98	39.09	4228524
2018-02-07	38.93	39.87	38.87	39.15	2656340
2018-02-08	39.10	39.20	37.31	37.33	2878936
2018-02-09	37.70	38.52	36.85	38.18	3965324
2018-02-12	38.36	38.91	38.11	38.60	1939188
2018-02-13	38.42	39.15	38.25	39.02	1103460
2018-02-14	38.72	41.12	38.64	41.09	5011344
2018-02-15	41.31	41.77	40.82	41.74	2596712
2018-02-16	41.84	41.97	41.58	41.78	2351168
2018-02-20	41.59	42.14	41.38	41.66	2172328
2018-02-21	41.61	42.43	41.56	41.84	2024796
2018-02-22	41.80	42.27	41.66	41.77	1988436
2018-02-23	42.11	42.53	41.66	42.50	1903144
2018-02-26	42.68	42.75	42.25	42.70	3060052
2018-02-27	42.75	42.89	42.58	42.75	3102768
2018-02-28	42.96	43.23	42.67	42.67	3396896
2018-03-01	42.82	43.17	42.10	42.39	2893064
2018-03-02	42.05	42.66	41.77	42.49	2245368
2018-03-05	42.15	42.94	41.80	42.85	1535292
2018-03-06	42.91	43.03	42.58	43.00	1887992
2018-03-07	42.79	43.20	42.79	43.05	2233372
2018-03-08	43.06	43.19	42.69	43.06	1853356
2018-03-09	43.27	44.59	43.12	44.58	1827360
2018-03-12	44.48	44.48	43.70	44.15	2544444
2018-03-13	44.50	44.57	43.94	44.03	1395024
2018-03-14	44.16	44.16	43.35	43.40	1509836
2018-03-15	43.53	43.62	43.17	43.33	1486592
2018-03-16	43.51	43.71	43.14	43.32	3955652
2018-03-19	43.24	43.33	42.81	43.25	2243968
2018-03-20	43.29	43.64	43.11	43.13	1775984
2018-03-21	43.22	43.85	43.15	43.32	2076736
2018-03-22	42.74	43.01	40.53	40.78	4496412
2018-03-23	41.68	43.68	41.25	41.96	5813884
2018-03-26	42.65	43.21	42.06	42.75	3508808
2018-03-27	43.57	43.73	42.16	42.40	2455928
2018-03-28	42.41	42.77	42.13	42.26	2274408
2018-03-29	42.38	43.03	42.14	42.65	2301808
2018-04-02	42.53	42.75	41.37	41.87	2336216
2018-04-03	42.12	42.52	41.92	42.46	2562268
2018-04-04	42.00	42.56	41.72	42.37	2182784
2018-04-05	42.64	43.16	42.40	42.93	2036976
2018-04-06	42.52	42.79	41.33	41.69	1397144
2018-04-09	42.01	42.57	41.88	41.92	1573840
2018-04-10	42.50	42.87	42.32	42.58	2073512
2018-04-11	42.31	42.69	42.22	42.54	1687984
2018-04-12	42.66	43.26	42.66	43.04	1687648
2018-04-13	43.19	43.19	42.40	42.54	1615680
2018-04-16	42.91	43.26	42.68	43.23	1379784
2018-04-17	43.43	43.78	43.38	43.49	1766740
2018-04-18	43.57	43.69	43.02	43.60	1202556
2018-04-19	43.55	43.70	43.23	43.54	1025188
2018-04-20	43.44	43.66	43.07	43.28	1348192
2018-04-23	43.48	43.52	43.09	43.28	1404232
2018-04-24	43.63	43.75	42.47	42.88	1653860
2018-04-25	42.77	43.07	42.44	42.80	1432280
2018-04-26	42.98	43.37	42.66	43.22	1394044
2018-04-27	43.23	43.46	42.98	43.33	1175888
2018-04-30	43.31	43.67	42.56	42.58	3061088
2018-05-01	42.40	43.17	42.25	43.09	1927916
2018-05-02	43.07	43.28	42.54	42.72	1499852
2018-05-03	42.51	43.60	42.50	43.25	2214972
2018-05-04	43.08	43.91	42.97	43.81	1667804
2018-05-07	43.91	44.12	43.64	43.94	2445788
2018-05-08	43.90	44.19	43.75	44.16	1537476
2018-05-09	44.17	44.75	43.86	44.72	1286108
2018-05-10	44.94	45.54	44.79	45.49	1210320
2018-05-11	45.36	46.00	45.33	45.98	1352536
2018-05-14	45.91	46.06	45.67	45.82	1347940
2018-05-15	45.59	45.82	45.41	45.79	1349592
2018-05-16	45.71	45.91	45.43	45.54	1249192
2018-05-17	45.61	45.87	45.46	45.56	1548252
2018-05-18	45.64	45.84	45.34	45.71	1372716
2018-05-21	45.75	45.91	45.65	45.86	1702732
2018-05-22	45.88	45.92	45.16	45.22	1536752
2018-05-23	45.08	45.22	44.79	45.19	1609680
2018-05-24	45.29	45.50	44.99	45.41	1278728
2018-05-25	45.27	45.49	45.03	45.21	1181224
2018-05-29	44.95	45.40	44.77	45.16	1424100
2018-05-30	45.31	45.81	45.15	45.79	1303696
2018-05-31	45.81	46.01	45.42	45.56	4642548
2018-06-01	45.72	46.17	45.55	46.14	1838152
2018-06-04	46.25	46.80	46.24	46.70	1559060
2018-06-05	46.84	47.48	46.83	47.46	1707860
2018-06-06	47.49	47.84	47.38	47.73	1709524
2018-06-07	47.70	47.80	46.96	47.27	1678516
2018-06-08	47.30	47.90	47.17	47.87	1158660
2018-06-11	47.82	47.98	47.49	47.63	1315232
2018-06-12	47.81	48.19	47.79	48.08	1192788
2018-06-13	48.04	48.52	48.04	48.08	1421520
2018-06-14	48.28	48.28	47.70	47.89	1948004
2018-06-15	47.93	47.93	47.33	47.63	3722668
2018-06-18	47.66	47.86	47.33	47.76	1598904
2018-06-19	47.44	47.69	46.97	47.64	1387840
2018-06-20	47.76	47.84	47.39	47.57	1355936
2018-06-21	47.53	47.65	47.00	47.37	1254888
2018-06-22	47.61	47.75	47.09	47.16	1911640
2018-06-25	47.10	47.21	46.18	46.40	2348108
2018-06-26	46.49	46.85	46.46	46.65	1701472
2018-06-27	46.51	47.00	46.04	46.09	1575708
2018-06-28	46.12	46.57	46.05	46.39	1004412
2018-06-29	46.45	47.04	46.26	46.27	1753376
2018-07-02	46.06	47.22	45.80	47.16	1804636
2018-07-03	47.25	47.46	46.74	46.77	975940
2018-07-05	46.96	47.40	46.80	47.35	1633616
2018-07-06	47.33	47.97	47.18	47.82	1105480
2018-07-09	47.98	48.25	47.88	48.23	2305940
2018-07-10	48.27	48.58	48.10	48.32	1681820
2018-07-11	48.02	48.58	47.99	48.39	1910144
2018-07-12	48.64	48.80	48.28	48.77	1425912
2018-07-13	48.86	49.07	48.74	48.93	1280036
2018-07-16	48.95	49.01	48.04	48.13	2048252
2018-07-17	48.42	48.65	48.15	48.57	1998404
2018-07-18	48.47	48.75	48.04	48.13	2158320
2018-07-19	48.15	48.49	47.87	48.42	2693224
2018-07-20	49.13	51.07	48.77	50.89	5272860
2018-07-23	50.94	51.99	50.86	51.28	4161920
2018-07-24	51.14	51.99	51.14	51.75	3312352
2018-07-25	51.66	52.35	51.54	52.31	2582364
2018-07-26	52.49	52.60	51.86	52.20	2083100
2018-07-27	52.24	52.31	50.86	51.26	2052376
2018-07-30	51.23	51.25	50.34	50.68	2602468
2018-07-31	50.97	51.24	50.68	51.12	3031372
2018-08-01	51.00	51.66	51.00	51.49	2485528
2018-08-02	51.35	52.12	51.28	52.05	2140928
2018-08-03	52.02	52.16	51.29	51.73	1530316
2018-08-06	51.78	52.75	51.76	52.55	1739816
2018-08-07	52.73	53.07	52.63	52.81	1442700
2018-08-08	52.80	53.01	52.61	52.70	1671460
2018-08-09	52.82	53.15	52.76	52.85	1868976
2018-08-10	52.30	52.95	52.29	52.75	1477188
2018-08-13	52.78	52.98	52.28	52.42	1098560
2018-08-14	52.43	52.89	52.12	52.57	2202508
2018-08-15	52.38	52.91	52.17	52.85	1935772
2018-08-16	53.05	53.25	52.83	52.98	1275784
2018-08-17	53.17	53.28	52.91	53.20	1696204
2018-08-20	53.41	53.49	53.08	53.22	1870716
2018-08-21	53.28	53.46	52.97	52.99	1956516
2018-08-22	52.89	53.43	52.75	53.11	1142108
2018-08-23	52.99	53.20	52.78	53.10	992868
2018-08-24	53.18	53.42	52.88	53.16	913504
2018-08-27	53.35	53.48	52.93	53.01	1439100
2018-08-28	53.17	53.38	53.03	53.27	1018276
2018-08-29	53.39	53.69	53.10	53.57	1180988
2018-08-30	53.42	53.57	53.09	53.33	834152
2018-08-31	53.23	53.43	53.14	53.34	1564168
2018-09-04	53.31	54.04	53.31	53.89	1639148
2018-09-05	53.62	54.21	53.36	53.66	2059412
2018-09-06	53.65	54.16	53.56	54.10	1107584
2018-09-07	53.93	54.34	53.61	54.06	1157312
2018-09-10	54.10	54.10	53.52	53.61	1575088
2018-09-11	53.43	54.22	53.12	53.80	1329700
2018-09-12	53.31	53.85	52.99	53.23	1883868
2018-09-13	53.57	53.60	53.23	53.34	1796132
2018-09-14	53.34	53.77	53.17	53.62	1250888
2018-09-17	53.63	53.63	52.93	53.12	1684444
2018-09-18	53.29	53.86	53.19	53.72	2271088
2018-09-19	53.68	53.71	52.46	52.71	1767572
2018-09-20	52.88	53.06	52.46	52.92	1674152
2018-09-21	53.07	53.49	52.79	52.93	3394680
2018-09-24	53.00	53.11	52.53	52.78	1885200
2018-09-25	53.04	53.41	52.83	53.24	3287904
2018-09-26	51.55	52.25	50.03	50.29	9292724
2018-09-27	50.35	50.50	49.21	49.40	4695816
2018-09-28	49.17	49.56	48.77	49.45	4429736
2018-10-01	49.75	49.91	49.26	49.51	4650128
2018-10-02	49.28	49.59	48.90	48.96	4170796
2018-10-03	49.17	49.35	48.82	49.01	4172216
2018-10-04	48.98	49.23	48.57	48.72	3514412
2018-10-05	48.82	49.31	48.51	48.98	3424564
2018-10-08	48.92	49.12	48.12	48.62	1626088
2018-10-09	48.66	49.13	48.54	48.83	2677452
2018-10-10	48.84	48.84	46.72	46.78	3434412
2018-10-11	46.72	47.32	45.87	46.01	4842300
2018-10-12	46.42	47.01	46.13	46.74	3260244
2018-10-15	46.69	46.69	46.00	46.10	2196352
2018-10-16	46.49	47.63	46.25	47.48	2174108
2018-10-17	47.68	47.68	46.35	46.55	2872664
2018-10-18	46.58	46.75	44.92	45.24	3169152
2018-10-19	45.46	45.52	44.45	44.67	2569148
2018-10-22	44.73	45.03	44.20	44.67	2277068
2018-10-23	44.00	44.24	42.69	43.67	4284300
2018-10-24	43.65	44.05	42.01	42.10	3633488
2018-10-25	42.50	43.62	42.15	43.42	3349464
2018-10-26	42.57	43.49	42.05	42.87	2548080
2018-10-29	43.37	43.80	42.25	42.98	3026592
2018-10-30	43.28	44.60	43.28	44.47	4873488
2018-10-31	44.75	45.97	44.75	45.47	4224012
2018-11-01	45.59	45.66	44.62	45.19	3191228
2018-11-02	45.50	45.94	44.52	44.91	2067300
2018-11-05	45.01	45.23	44.07	44.42	2632956
2018-11-06	44.52	44.82	44.03	44.35	3010308
2018-11-07	44.84	45.43	44.53	45.35	2839552
2018-11-08	44.86	45.30	44.62	45.29	1607256
2018-11-09	45.17	45.17	44.29	44.81	1648112
2018-11-12	44.68	45.00	44.02	44.21	1735888
2018-11-13	44.34	45.10	44.18	44.53	1847776
2018-11-14	44.85	45.00	43.94	44.31	1659976
2018-11-15	44.16	45.61	44.00	45.56	2255388
2018-11-16	45.54	46.00	45.11	45.80	1803360
2018-11-19	45.75	45.85	44.57	44.90	2607512
2018-11-20	44.50	44.78	44.13	44.45	2855008
2018-11-21	44.88	45.53	44.58	45.17	1954948
2018-11-23	44.93	45.26	44.71	45.01	1137824
2018-11-26	45.46	45.82	45.02	45.57	2759468
2018-11-27	45.30	45.88	45.20	45.84	1823296
2018-11-28	45.69	47.08	45.69	47.06	2754488
2018-11-29	46.95	47.21	46.44	47.01	1724208
2018-11-30	47.20	47.46	46.73	46.85	3189704
2018-12-03	47.48	47.82	46.91	47.34	2353136
2018-12-04	47.50	47.50	44.87	44.87	2758524
2018-12-06	44.30	44.58	43.40	44.46	3478000
2018-12-07	44.20	44.64	42.61	42.85	3419916
2018-12-10	42.85	43.09	42.27	42.89	2603708
2018-12-11	43.48	43.67	42.47	42.61	2672804
2018-12-12	43.28	44.02	43.15	43.29	2143420
2018-12-13	43.45	43.53	42.67	42.96	1715516
2018-12-14	42.62	42.92	42.33	42.44	2387152
2018-12-17	42.47	42.72	41.33	41.56	4194548
2018-12-18	41.84	41.98	41.22	41.65	3933076
2018-12-19	41.68	42.76	41.21	41.27	5040744
2018-12-20	40.85	41.05	39.00	39.76	5766724
2018-12-21	40.26	41.54	39.74	39.99	9143092
2018-12-24	40.04	40.10	39.00	39.01	2248568
2018-12-26	39.24	41.02	39.01	41.01	4056328
2018-12-27	40.46	41.82	40.25	41.81	2739220
2018-12-28	41.94	42.26	41.26	41.73	2603936
2018-12-31	41.99	42.13	41.44	42.00	2257356
2019-01-02	41.38	41.90	41.15	41.87	2378208
2019-01-03	41.99	42.50	41.13	41.20	3674112
2019-01-04	41.80	43.19	41.42	43.14	3482456
2019-01-07	43.12	43.54	42.68	43.21	2956524
2019-01-08	43.63	43.88	42.79	43.68	3109928
2019-01-09	43.87	44.31	43.54	44.06	2433252
2019-01-10	43.98	44.40	43.88	44.37	2244204
2019-01-11	44.24	44.48	43.85	44.45	1763156
2019-01-14	44.17	44.36	43.87	44.17	1593344
2019-01-15	44.34	44.53	44.02	44.39	1759800
2019-01-16	44.47	44.66	44.10	44.57	1978216
2019-01-17	44.45	45.31	44.32	45.23	1652380
2019-01-18	45.66	46.34	45.40	46.23	2552380
2019-01-22	46.02	46.16	45.33	45.69	1578988
2019-01-23	45.90	45.96	45.14	45.54	1849548
2019-01-24	45.59	45.66	45.11	45.63	1121212
2019-01-25	46.13	46.33	46.00	46.25	1695220
2019-01-28	45.82	45.90	45.29	45.75	1534512
2019-01-29	45.93	46.01	45.58	45.78	1365944
2019-01-30	46.04	46.86	45.66	46.66	1737740
2019-01-31	46.68	46.98	46.48	46.88	2835784
2019-02-01	46.89	47.25	46.54	47.15	2261692
2019-02-04	47.15	47.61	46.73	47.59	1422020
2019-02-05	47.62	48.01	47.50	47.95	1394428
2019-02-06	47.88	47.97	47.68	47.89	1578684
2019-02-07	47.63	48.02	47.48	47.94	1635420
2019-02-08	47.71	48.56	47.66	48.56	1335908
2019-02-11	48.86	49.44	48.70	49.40	2683644
2019-02-12	49.78	50.23	49.51	50.15	2459952
2019-02-13	50.17	50.72	50.15	50.44	2168112
2019-02-14	50.00	50.59	50.00	50.35	1809276
2019-02-15	50.84	50.97	50.32	50.95	2094980
2019-02-19	50.74	50.97	50.71	50.87	1448864
2019-02-20	50.70	50.91	50.26	50.77	1055476
2019-02-21	50.82	50.89	50.26	50.75	1191264
2019-02-22	50.88	51.25	50.75	51.10	1170528
2019-02-25	51.33	51.48	51.10	51.12	1285740
2019-02-26	50.92	51.25	50.78	50.80	1209108
2019-02-27	50.71	51.35	50.30	51.25	1311688
2019-02-28	51.28	51.83	51.09	51.65	1764336
2019-03-01	52.01	52.36	51.63	52.09	1568880
2019-03-04	52.28	52.41	51.37	51.65	1531524
2019-03-05	51.73	51.77	51.33	51.34	2164316
2019-03-06	51.30	51.46	50.79	50.81	1744296
2019-03-07	50.79	50.88	50.05	50.63	2299004
2019-03-08	50.28	50.43	49.93	50.33	1895784
2019-03-11	50.44	51.16	49.99	51.08	2944968
2019-03-12	51.13	51.23	50.62	51.02	1944124
2019-03-13	51.18	51.54	51.03	51.38	2171896
2019-03-14	51.28	51.38	50.93	51.22	2735204
2019-03-15	51.23	51.80	51.14	51.39	4487260
2019-03-18	51.50	51.97	51.41	51.89	1839668
2019-03-19	51.97	52.08	51.50	51.63	1682716
2019-03-20	51.80	51.97	51.16	51.30	1867076
2019-03-21	51.00	52.11	51.00	52.03	3353304
2019-03-22	50.73	51.00	48.44	48.64	6198520
2019-03-25	48.53	49.35	47.98	49.26	4686424
2019-03-26	49.63	49.90	49.44	49.85	1808488
2019-03-27	49.89	50.32	49.53	49.77	1552456
2019-03-28	49.88	50.23	49.64	50.16	1200580
2019-03-29	50.51	50.63	50.01	50.53	1556096
2019-04-01	51.05	51.34	50.84	51.25	2062564
2019-04-02	51.30	51.59	51.17	51.52	1589344
2019-04-03	51.70	52.03	51.58	51.85	1630272
2019-04-04	52.04	52.04	51.19	51.34	1120052
2019-04-05	51.54	51.89	51.36	51.59	879708
2019-04-08	51.35	51.64	50.94	51.58	1360220
2019-04-09	51.30	51.65	51.07	51.18	1202112
2019-04-10	51.24	51.44	50.87	51.24	1096484
2019-04-11	51.26	51.43	50.87	51.37	1282084
2019-04-12	51.60	51.88	50.99	51.85	1637736
2019-04-15	51.88	52.16	51.63	52.06	1694792
2019-04-16	52.11	52.44	52.08	52.33	1111192
2019-04-17	52.51	52.70	52.12	52.49	1652700
2019-04-18	52.74	53.44	52.49	53.42	2350636
2019-04-22	52.97	53.24	52.60	52.69	1175048
2019-04-23	52.88	53.42	52.59	53.35	1334856
2019-04-24	53.42	54.00	53.27	53.95	1986532
2019-04-25	53.57	53.85	53.33	53.70	2193316
2019-04-26	54.05	54.37	53.63	54.20	1078248
2019-04-29	54.15	54.46	54.01	54.22	1965388
2019-04-30	54.12	54.31	53.93	54.29	2284200
2019-05-01	54.40	54.76	54.01	54.02	1533892
2019-05-02	53.85	54.99	53.85	54.95	1943448
2019-05-03	54.85	55.79	54.61	55.73	1825760
2019-05-06	54.59	56.00	54.59	55.73	1666244
2019-05-07	55.07	55.56	54.41	54.71	2171392
2019-05-08	54.90	55.55	54.65	54.98	2151736
2019-05-09	54.55	55.48	54.10	55.38	1406104
2019-05-10	54.95	55.90	54.44	55.71	1604136
2019-05-13	54.49	55.04	53.97	54.13	2326388
2019-05-14	54.30	55.39	54.10	55.02	1462732
2019-05-15	54.61	55.61	54.50	55.39	1695172
2019-05-16	55.48	56.22	55.41	55.93	1416980
2019-05-17	55.62	56.33	55.46	55.86	1403544
2019-05-20	55.37	56.01	55.32	55.85	1086636
2019-05-21	56.26	56.91	56.14	56.75	2280036
2019-05-22	56.65	56.84	56.47	56.57	1351048
2019-05-23	56.15	56.26	55.80	56.05	1451364
2019-05-24	56.22	56.43	55.60	55.63	1739172
2019-05-28	55.73	55.98	55.15	55.17	2746692
2019-05-29	55.24	55.61	54.93	55.49	1570600
2019-05-30	55.52	56.19	55.49	55.90	1383176
2019-05-31	55.36	55.74	55.25	55.46	1367212
2019-06-03	55.54	56.16	55.47	55.85	1726384
2019-06-04	56.25	56.72	55.98	56.63	2084172
2019-06-05	56.88	57.76	56.78	57.63	2181120
2019-06-06	57.54	57.98	57.41	57.89	1495420
2019-06-07	58.29	58.37	57.97	58.16	2739304
2019-06-10	58.39	58.82	58.25	58.64	2466724
2019-06-11	58.81	59.10	57.81	58.07	1775204
2019-06-12	58.11	58.81	58.11	58.68	1447172
2019-06-13	58.62	59.16	58.41	58.99	1945416
2019-06-14	59.04	59.36	58.79	59.09	1344548
2019-06-17	58.99	59.15	58.02	58.07	2710540
2019-06-18	58.46	58.75	57.63	57.86	3213676
2019-06-19	57.79	59.13	57.67	58.78	3256324
2019-06-20	59.22	59.39	57.51	58.16	3254904
2019-06-21	58.17	58.53	57.72	58.10	3697760
2019-06-24	58.12	58.43	57.82	58.28	1766256
2019-06-25	58.46	58.47	57.67	57.86	2146648
2019-06-26	58.27	58.60	58.06	58.19	2179700
2019-06-27	58.26	58.99	58.13	58.92	1519644
2019-06-28	59.03	59.38	58.79	59.32	2622360
2019-07-01	60.00	60.00	58.98	59.72	2223288
2019-07-02	59.72	59.80	59.44	59.50	1778188
2019-07-03	59.61	60.04	59.58	59.88	1134316
2019-07-05	59.58	59.95	59.10	59.88	2320816
2019-07-08	59.65	59.88	59.33	59.57	1195804
2019-07-09	59.29	59.65	59.23	59.61	1448576
2019-07-10	59.84	60.04	59.61	59.67	1240928
2019-07-11	59.81	60.15	59.37	60.00	1803484
2019-07-12	60.17	60.68	60.01	60.61	1623244
2019-07-15	60.50	60.94	60.00	60.82	1468044
2019-07-16	61.06	61.15	59.78	59.86	3542644
2019-07-17	63.48	65.50	62.88	65.09	8521892
2019-07-18	65.00	65.64	64.47	65.16	4120032
2019-07-19	65.63	65.95	64.42	64.46	2592460
2019-07-22	64.60	65.37	64.54	64.76	2751236
2019-07-23	65.02	65.25	64.10	65.20	2157348
2019-07-24	64.73	65.49	64.56	65.48	2261824
2019-07-25	64.99	65.66	64.90	65.19	1696568
2019-07-26	65.14	65.65	64.63	65.42	3108548
2019-07-29	65.27	65.64	64.42	65.17	1527820
2019-07-30	65.04	65.76	64.66	65.71	1631404
2019-07-31	65.70	66.07	64.13	65.11	3514696
2019-08-01	65.27	66.00	64.54	64.76	2238888
2019-08-02	64.65	65.16	64.03	64.60	1916016
2019-08-05	63.40	64.25	62.19	62.78	2473096
2019-08-06	63.00	64.45	63.00	64.30	1941528
2019-08-07	63.35	64.88	62.99	64.61	2875556
2019-08-08	64.86	66.12	64.66	66.07	1969528
2019-08-09	66.64	66.64	65.19	65.86	1566556
2019-08-12	65.83	66.00	65.20	65.35	1582556
2019-08-13	65.14	66.68	65.09	66.54	1955852
2019-08-14	65.62	66.42	64.15	64.18	1783528
2019-08-15	64.30	65.29	64.04	65.01	1842720
2019-08-16	65.68	66.31	65.35	66.10	1967468
2019-08-19	66.95	67.24	66.25	66.96	1879012
2019-08-20	67.31	67.59	66.65	66.96	1422984
2019-08-21	66.98	67.26	66.60	66.91	2638864
2019-08-22	67.17	67.17	65.87	66.13	1294136
2019-08-23	65.88	66.04	63.67	64.01	2151292
2019-08-26	64.93	65.11	64.38	65.09	2269696
2019-08-27	65.81	65.87	65.21	65.29	2128004
2019-08-28	64.95	65.64	64.56	65.55	1550532
2019-08-29	66.00	66.50	65.94	66.15	1461652
2019-08-30	65.86	66.67	65.70	65.95	1568544
2019-09-03	65.65	66.00	64.63	64.98	1568888
2019-09-04	65.54	66.33	65.00	66.00	2592176
2019-09-05	66.73	67.56	66.59	66.81	1523124
2019-09-06	66.80	67.32	66.49	66.55	1153664
2019-09-09	66.89	66.89	63.81	63.92	3720244
2019-09-10	63.39	63.54	61.74	62.24	4191408
2019-09-11	62.50	62.50	61.20	61.51	3514888
2019-09-12	61.95	62.44	61.60	61.63	2861680
2019-09-13	61.65	61.91	61.15	61.67	3434664
2019-09-16	61.38	62.25	61.00	61.87	3082368
2019-09-17	62.00	62.59	62.00	62.49	1545688
2019-09-18	62.53	62.53	61.72	62.42	2188336
2019-09-19	62.22	63.24	62.22	62.86	1979048
2019-09-20	63.18	64.22	62.98	63.45	4540672
2019-09-23	63.61	63.84	63.09	63.66	2820216
2019-09-24	64.07	64.48	62.81	63.04	2497948
2019-09-25	65.50	66.97	65.04	66.66	6921576
2019-09-26	66.58	67.17	66.27	67.01	2826972
2019-09-27	67.04	67.53	66.05	66.53	3589832
2019-09-30	66.80	67.39	66.37	67.03	2265740
2019-10-01	67.13	67.20	65.59	65.60	2080856
2019-10-02	65.48	65.50	64.19	64.74	2744332
2019-10-03	64.52	64.85	63.47	64.66	1847236
2019-10-04	65.03	65.80	64.87	65.72	1781552
2019-10-07	65.59	65.74	64.95	65.24	1234844
2019-10-08	64.72	65.70	64.32	65.08	2814904
2019-10-09	65.29	66.11	65.23	65.89	1104288
2019-10-10	65.84	66.68	65.53	66.52	1578136
2019-10-11	67.58	67.94	66.83	66.90	1777660
2019-10-14	66.93	67.07	66.45	66.49	2076364
2019-10-15	66.66	67.38	66.50	67.36	1892948
2019-10-16	67.30	67.30	66.44	66.74	1684204
2019-10-17	67.19	67.41	66.54	67.08	1509576
2019-10-18	67.15	67.50	66.70	67.33	1824456
2019-10-21	67.51	67.99	67.11	67.50	1218856
2019-10-22	67.58	67.66	66.48	66.53	1078260
2019-10-23	66.47	67.04	66.17	67.03	1169048
2019-10-24	67.16	68.16	66.99	68.09	1615736
2019-10-25	68.08	68.16	67.46	67.59	1098116
2019-10-28	67.87	68.14	67.64	67.95	1354712
2019-10-29	67.65	69.07	67.62	68.63	1814056
2019-10-30	68.78	69.12	68.33	69.07	1417220
2019-10-31	69.12	69.46	67.12	67.17	2676876
2019-11-01	67.73	67.90	66.76	67.22	2512324
2019-11-04	67.45	67.99	66.82	67.43	1697844
2019-11-05	67.76	67.76	66.36	66.75	1790944
2019-11-06	66.92	66.92	65.85	66.24	2294316
2019-11-07	66.07	66.18	65.44	65.50	2289428
2019-11-08	65.47	65.99	65.03	65.22	2520120
2019-11-11	64.99	65.47	64.93	65.15	1742472
2019-11-12	65.08	65.56	64.56	64.71	4773756
2019-11-13	63.09	63.91	61.92	63.81	6775016
2019-11-14	63.48	64.89	63.04	64.84	2440628
2019-11-15	64.61	65.01	63.88	64.03	2638340
2019-11-18	63.81	64.54	63.53	64.04	2400168
2019-11-19	64.22	64.85	63.81	64.48	1970788
2019-11-20	64.20	65.32	64.17	64.87	2533432
2019-11-21	64.84	64.98	63.34	63.41	2023368
2019-11-22	64.09	64.36	63.21	63.52	1978044
2019-11-25	63.41	63.74	62.55	62.72	2629048
2019-11-26	62.92	64.11	62.75	64.01	4252344
2019-11-27	63.95	65.14	63.55	65.08	3428608
2019-11-29	64.76	64.85	63.97	64.27	1160444
2019-12-02	64.09	64.50	63.60	63.97	2455820
2019-12-03	63.50	64.11	63.36	63.85	2290848
2019-12-04	64.13	64.70	63.68	63.74	1609960
2019-12-05	63.79	63.94	63.40	63.68	1628188
2019-12-06	64.40	64.94	63.97	64.06	1737920
2019-12-09	64.11	64.11	63.41	63.45	1760824
2019-12-10	63.56	64.18	63.49	63.98	1720896
2019-12-11	64.14	64.57	63.57	64.51	1750240
2019-12-12	64.45	65.03	64.16	64.81	1731588
2019-12-13	64.82	65.65	64.62	65.45	2865752
2019-12-16	66.53	66.75	64.53	65.18	2917188
2019-12-17	65.45	65.61	64.80	65.19	3600780
2019-12-18	65.79	68.69	65.75	66.47	6230064
2019-12-19	66.31	67.26	66.24	67.00	2797724
2019-12-20	67.25	67.92	66.85	67.88	5223208
2019-12-23	67.69	68.03	67.53	67.72	2498444
2019-12-24	67.80	67.93	66.83	67.20	566956
2019-12-26	67.27	67.45	66.61	67.03	1079348
2019-12-27	67.13	67.40	66.86	67.25	1156604
2019-12-30	67.26	67.34	66.56	67.09	1209332
2019-12-31	67.08	67.40	66.69	67.27	1478520
2020-01-02	67.47	67.71	66.65	67.70	2027164
2020-01-03	67.02	68.00	66.77	67.39	1972416
2020-01-06	67.03	67.59	66.70	67.57	1637488
2020-01-07	67.03	67.81	66.84	67.52	1553552
2020-01-08	67.69	68.96	67.23	68.82	2808244
2020-01-09	68.27	70.72	68.27	69.84	3243236
2020-01-10	70.03	70.28	69.38	69.71	1280808
2020-01-13	69.96	70.83	69.87	70.71	1638124
2020-01-14	70.51	70.97	70.30	70.38	1788900
2020-01-15	70.49	71.47	70.49	71.16	1702032
2020-01-16	71.14	71.86	71.10	71.63	1416548
2020-01-17	71.92	71.94	70.61	71.06	1955296
2020-01-21	71.05	71.31	70.44	70.51	1879148
2020-01-22	70.89	71.13	70.54	70.63	1302776
2020-01-23	70.57	71.54	70.30	71.51	1291140
2020-01-24	71.81	71.92	70.31	70.86	976692
2020-01-27	69.51	70.26	69.01	69.66	2067360
2020-01-28	69.56	70.17	69.46	69.49	1341420
2020-01-29	69.71	70.56	68.70	70.06	1920860
2020-01-30	68.87	70.88	68.80	70.80	1338572
2020-01-31	70.54	71.16	69.60	69.74	2787672
2020-02-03	70.10	71.20	69.83	70.50	1920008
2020-02-04	71.34	71.72	70.76	71.49	2119572
2020-02-05	72.46	72.97	72.10	72.84	2305928
2020-02-06	73.12	73.69	72.84	73.41	1754888
2020-02-07	72.91	73.56	72.67	72.90	1464228
2020-02-10	72.90	73.21	72.30	73.16	1539876
2020-02-11	73.51	73.69	73.07	73.37	1052568
2020-02-12	73.63	74.48	73.31	74.28	1668448
2020-02-13	73.85	75.03	73.85	74.53	1768352
2020-02-14	74.68	75.31	74.34	75.22	1055512
2020-02-18	75.23	75.67	74.71	75.63	1546552
2020-02-19	75.95	76.20	75.68	76.07	1183908
2020-02-20	75.63	76.14	74.18	74.43	2340272
2020-02-21	73.72	74.18	73.06	73.34	2001188
2020-02-24	71.41	72.58	71.12	72.04	2369088
2020-02-25	72.03	72.42	69.83	69.97	3501536
2020-02-26	70.46	71.77	70.40	70.98	2829552
2020-02-27	69.45	70.11	67.33	67.39	3731176
2020-02-28	63.88	66.88	63.75	66.69	5569104
2020-03-02	66.52	69.94	66.12	69.90	4232224
2020-03-03	69.35	71.66	67.72	68.09	3583240
2020-03-04	70.14	71.54	68.87	71.53	2727216
2020-03-05	69.56	70.81	68.03	68.76	2607460
2020-03-06	66.22	68.44	65.90	68.08	3341892
2020-03-09	64.74	64.94	62.16	62.71	4453684
2020-03-10	64.32	67.23	63.31	67.11	3646496
2020-03-11	65.00	65.58	61.42	62.60	2660132
2020-03-12	58.00	59.00	53.56	56.42	7770732
2020-03-13	58.31	61.02	55.90	60.90	5014160
2020-03-16	49.39	51.92	49.39	50.63	6964044
2020-03-17	51.64	52.66	48.96	52.28	7512972
2020-03-18	43.39	45.60	40.80	44.50	7657196
2020-03-19	44.06	46.34	40.10	45.75	5723632
2020-03-20	45.04	47.36	41.84	43.77	10294740
2020-03-23	44.31	44.31	38.58	39.27	6571504
2020-03-24	41.46	44.69	41.33	43.45	5502892
2020-03-25	43.56	50.14	42.22	48.08	6708860
2020-03-26	48.59	49.50	45.64	48.15	6926296
2020-03-27	46.86	46.94	45.00	45.39	4022476
2020-03-30	45.48	45.90	43.84	45.11	4295008
2020-03-31	44.62	44.90	42.98	43.31	6454692
2020-04-01	41.36	41.85	40.14	40.67	4456680
2020-04-02	40.06	41.82	39.72	41.30	5749240
2020-04-03	40.82	41.88	40.55	41.06	4031732
2020-04-06	42.25	45.15	42.07	44.87	5372452
2020-04-07	47.70	48.83	46.34	46.48	6444976
2020-04-08	47.12	48.49	46.38	48.10	3772300
2020-04-09	49.49	51.79	49.38	49.69	3737744
2020-04-13	49.69	49.71	47.87	48.77	3046640
2020-04-14	50.17	50.99	49.66	50.43	3379992
2020-04-15	49.19	49.25	46.53	46.77	3660792
2020-04-16	47.33	47.78	46.62	47.66	3053636
2020-04-17	49.75	51.19	49.15	51.04	3248032
2020-04-20	50.01	50.64	48.30	48.48	3100568
2020-04-21	47.46	47.97	47.00	47.63	2793756
2020-04-22	48.40	49.70	48.20	49.36	2676928
2020-04-23	49.54	50.89	49.54	49.86	3823116
2020-04-24	50.32	50.67	49.57	50.05	3043748
2020-04-27	50.42	53.27	50.00	53.12	2598136
2020-04-28	54.82	55.80	53.60	54.54	4865776
2020-04-29	55.78	58.03	55.32	57.74	3988360
2020-04-30	57.00	57.06	55.25	55.46	3309044
2020-05-01	54.25	54.54	52.74	52.95	3226652
2020-05-04	52.33	52.56	51.60	52.41	2827124
2020-05-05	52.90	53.72	52.59	52.69	2101312
2020-05-06	53.00	53.17	52.04	52.54	1988100
2020-05-07	53.17	54.16	52.83	53.35	1606132
2020-05-08	54.01	54.75	53.53	54.55	1499408
2020-05-11	53.94	54.19	53.26	53.60	1782832
2020-05-12	53.75	54.03	51.43	51.44	3001064
2020-05-13	50.55	50.87	49.28	49.87	5439644
2020-05-14	51.23	57.31	51.06	57.18	9572204
2020-05-15	56.46	57.67	55.72	56.86	5839536
2020-05-18	58.03	59.86	58.03	59.11	3996820
2020-05-19	59.35	61.09	59.01	59.75	4217252
2020-05-20	60.15	60.87	59.69	60.13	3810172
2020-05-21	60.40	61.43	60.20	60.64	2185840
2020-05-22	60.39	60.53	59.92	60.16	1745352
2020-05-26	62.28	63.75	61.79	63.18	3417776
2020-05-27	63.74	64.24	61.83	62.90	3001116
2020-05-28	63.02	63.66	62.52	62.93	1936068
2020-05-29	62.88	62.88	60.77	61.99	4987192
2020-06-01	62.13	63.04	61.78	62.74	1925604
2020-06-02	62.87	63.84	62.36	63.75	3508552
2020-06-03	64.73	67.98	64.16	67.70	2931136
2020-06-04	67.12	67.68	66.53	67.30	2106864
2020-06-05	69.03	71.65	68.99	71.63	4194004
2020-06-08	72.50	73.03	71.34	72.88	3021840
2020-06-09	71.47	71.73	70.45	70.73	2447992
2020-06-10	70.94	70.94	68.77	69.55	2424868
2020-06-11	66.67	67.93	65.48	66.00	3545988
2020-06-12	67.85	68.24	65.12	66.55	2257168
2020-06-15	64.65	66.90	64.33	66.63	2302196
2020-06-16	69.73	69.73	67.42	68.41	1808860
2020-06-17	68.24	69.10	67.86	68.32	1473376
2020-06-18	67.82	69.30	67.62	68.95	1610472
2020-06-19	70.17	70.64	67.36	67.54	3893224
2020-06-22	66.69	67.76	66.30	67.52	2409708
2020-06-23	68.19	68.66	67.56	68.14	1620888
2020-06-24	67.26	67.75	64.69	65.41	2601832
2020-06-25	65.07	65.85	64.72	65.64	1959044
2020-06-26	65.94	65.94	63.52	64.13	4209040
2020-06-29	64.49	65.96	63.84	65.90	1750104
2020-06-30	65.40	66.96	65.00	66.59	2741116
2020-07-01	67.93	68.01	66.55	66.99	2640316
2020-07-02	67.83	69.12	67.55	67.66	1818792
2020-07-06	68.85	69.25	68.16	68.41	1938772
2020-07-07	67.72	68.23	67.27	67.50	1769456
2020-07-08	67.12	68.00	67.02	67.83	1619128
2020-07-09	67.34	67.69	65.45	66.54	1736348
2020-07-10	65.98	67.03	65.93	66.72	1121836
2020-07-13	67.45	68.15	66.38	66.59	2162820
2020-07-14	65.63	67.70	65.41	67.58	1382924
2020-07-15	67.84	69.80	67.82	69.60	1654620
2020-07-16	69.34	69.69	68.64	69.36	1811136
2020-07-17	69.99	70.16	68.75	70.02	1163304
2020-07-20	69.98	70.20	69.18	69.46	1667872
2020-07-21	70.79	71.47	70.13	71.02	1416580
2020-07-22	71.19	72.50	70.96	72.34	2026148
2020-07-23	71.25	77.75	70.67	75.75	4265240
2020-07-24	75.97	76.77	73.87	75.65	2924816
2020-07-27	75.66	75.95	74.20	74.57	2187720
2020-07-28	74.70	74.89	73.33	73.39	2032752
2020-07-29	74.31	76.64	73.96	76.45	2593036
2020-07-30	75.36	75.97	73.88	75.45	2280680
2020-07-31	75.41	75.54	74.25	75.47	2946412
2020-08-03	75.43	75.78	74.59	74.69	2175128
2020-08-04	74.66	76.00	74.26	75.41	2393912
2020-08-05	76.18	76.50	74.37	74.99	1639480
2020-08-06	74.93	75.88	74.50	75.76	1433160
2020-08-07	75.67	77.60	75.00	77.50	1766552
2020-08-10	77.61	79.13	77.40	79.10	2168868
2020-08-11	80.09	81.10	79.15	79.58	2674276
2020-08-12	79.80	81.09	79.80	79.97	1376976
2020-08-13	79.43	80.31	79.36	79.75	1015024
2020-08-14	79.19	80.32	78.74	79.11	1512080
2020-08-17	79.62	80.37	79.46	80.25	1440836
2020-08-18	80.25	80.54	79.57	79.69	1074828
2020-08-19	80.21	80.25	79.32	79.63	820320
2020-08-20	78.83	80.45	78.83	80.01	882676
2020-08-21	79.73	80.25	79.13	80.10	1601480
2020-08-24	80.96	81.47	80.51	81.34	1018784
2020-08-25	81.89	81.94	80.87	81.18	1173228
2020-08-26	81.00	81.92	80.54	81.49	954392
2020-08-27	81.97	82.97	81.74	82.20	1080000
2020-08-28	82.18	83.65	82.18	83.47	1382408
2020-08-31	83.31	83.68	82.70	83.31	1437112
2020-09-01	83.10	84.22	82.51	83.83	1318788
2020-09-02	84.39	85.84	83.78	85.60	1297332
2020-09-03	86.06	86.24	81.70	82.68	2136328
2020-09-04	83.07	83.52	81.37	82.78	2417148
2020-09-08	82.22	82.22	79.47	79.70	2565488
2020-09-09	80.45	82.02	79.79	81.48	1963568
2020-09-10	81.46	81.48	78.71	79.37	1856324
2020-09-11	79.55	80.96	79.30	80.24	1231200
2020-09-14	81.09	82.23	80.95	81.95	1334276
2020-09-15	82.28	82.85	81.80	82.04	1473440
2020-09-16	82.80	82.80	81.44	81.55	1555440
2020-09-17	79.41	81.86	79.25	81.25	2173616
2020-09-18	83.01	83.22	79.29	79.57	4855696
2020-09-21	78.38	79.21	76.91	79.15	1993708
2020-09-22	79.35	81.68	79.22	81.00	2409876
2020-09-23	84.99	84.99	78.33	79.18	3300344
2020-09-24	80.48	80.50	78.77	79.66	2348916
2020-09-25	78.98	82.12	78.69	81.79	1703428
2020-09-28	82.50	84.34	82.50	84.00	2186636
2020-09-29	81.94	83.79	81.94	82.57	1318664
2020-09-30	83.69	84.29	82.60	83.21	2102120
2020-10-01	85.34	86.04	83.25	85.48	2043260
2020-10-02	83.56	84.99	83.44	83.76	1835880
2020-10-05	84.57	84.94	83.73	84.10	1296788
2020-10-06	84.10	84.84	81.05	82.68	2283284
2020-10-07	83.95	84.40	83.41	83.93	1237496
2020-10-08	84.73	85.07	84.03	84.50	1414680
2020-10-09	84.90	85.65	84.28	84.88	1417664
2020-10-12	84.74	87.83	84.74	87.25	2352096
2020-10-13	87.09	88.42	86.67	88.17	1702872
2020-10-14	88.78	89.67	87.52	87.80	1727516
2020-10-15	86.69	87.53	85.90	87.10	1343512
2020-10-16	87.50	88.37	87.05	87.10	1347084
2020-10-19	87.02	87.52	85.00	85.33	1317860
2020-10-20	85.85	87.12	85.76	85.92	1290124
2020-10-21	85.43	86.27	84.62	84.67	1789104
2020-10-22	85.07	85.41	83.64	84.63	1349424
2020-10-23	84.89	84.99	83.49	84.52	1193288
2020-10-26	83.52	83.75	81.17	82.23	1323568
2020-10-27	82.67	83.00	80.75	81.00	2167180
2020-10-28	78.65	80.34	78.65	78.89	2123668
2020-10-29	78.61	80.93	77.92	79.98	1556416
2020-10-30	79.58	80.12	77.95	78.64	2308396
2020-11-02	80.41	80.87	79.02	80.09	1426308
2020-11-03	81.12	83.01	81.12	82.51	1172752
2020-11-04	86.85	87.30	84.18	84.34	2234280
2020-11-05	84.83	86.36	84.10	84.77	1628712
2020-11-06	84.64	85.55	84.17	85.23	1323888
2020-11-09	90.00	92.03	89.59	90.87	4173504
2020-11-10	88.52	91.50	87.85	89.67	2025604
2020-11-11	90.22	90.36	88.52	90.01	1493636
2020-11-12	89.05	89.78	87.02	87.42	1206336
2020-11-13	87.85	89.15	87.52	89.00	1051216
2020-11-16	89.00	92.30	89.00	92.17	1548412
2020-11-17	90.69	91.42	89.34	90.35	1456100
2020-11-18	90.51	91.56	89.82	90.12	1001300
2020-11-19	89.68	92.12	89.44	91.97	1032944
2020-11-20	91.29	91.90	90.11	90.46	1033092
2020-11-23	90.98	91.13	89.01	89.57	1316528
2020-11-24	90.56	91.19	89.62	90.49	1570220
2020-11-25	90.52	91.07	89.59	90.12	769632
2020-11-27	89.81	91.28	89.73	90.27	448664
2020-11-30	90.44	90.60	88.53	88.83	2084628
2020-12-01	89.76	90.88	89.17	89.77	1546396
2020-12-02	90.05	90.70	89.06	90.23	2159252
2020-12-03	89.76	91.37	88.58	89.92	1759144
2020-12-04	90.17	91.70	90.00	90.87	1868320
2020-12-07	90.14	91.00	88.08	88.29	1463204
2020-12-08	88.29	90.15	87.76	89.94	1438032
2020-12-09	90.28	90.72	88.04	88.51	2113532
2020-12-10	88.61	88.73	86.63	86.84	1461000
2020-12-11	86.57	87.84	86.11	87.28	1487396
2020-12-14	87.55	87.93	86.58	86.82	1357748
2020-12-15	87.10	88.64	86.38	88.23	1834380
2020-12-16	88.68	88.83	87.96	88.53	1096480
2020-12-17	88.69	88.88	87.25	88.00	1631116
2020-12-18	88.47	88.88	87.41	88.59	3817592
2020-12-21	87.68	87.87	85.06	86.53	2322220
2020-12-22	84.50	87.16	83.53	87.00	3051308
2020-12-23	88.74	88.74	84.84	84.86	2019808
2020-12-24	85.28	85.56	84.10	84.60	742308
2020-12-28	85.54	89.55	85.54	88.55	3551372
2020-12-29	89.41	89.49	85.91	86.84	1654200
2020-12-30	87.54	88.33	86.69	87.56	1214664
2020-12-31	87.63	88.50	87.23	88.37	1118084
2021-01-04	88.49	88.69	85.58	85.90	3400372
2021-01-05	85.55	87.26	84.61	87.22	2029872
2021-01-06	87.50	89.15	87.31	87.75	1658872
2021-01-07	87.97	89.31	87.26	88.77	2804660
2021-01-08	88.48	89.61	87.23	87.54	1593652
2021-01-11	87.16	87.83	84.65	84.88	1972964
2021-01-12	84.57	85.35	83.80	84.87	1556704
2021-01-13	84.79	84.92	83.56	83.95	1977940
2021-01-14	84.13	84.13	81.63	81.79	2753288
2021-01-15	80.94	82.22	80.40	81.52	2507464
2021-01-19	81.42	81.65	79.92	80.51	2281348
2021-01-20	79.86	83.34	79.86	83.05	2397256
2021-01-21	82.80	84.15	82.25	82.86	1746692
2021-01-22	82.72	82.72	81.02	81.12	1290920
2021-01-25	80.59	82.84	80.26	82.03	2286128
2021-01-26	82.56	82.62	80.66	80.79	1435140
2021-01-27	80.00	80.63	78.66	79.55	2635968
2021-01-28	79.92	82.21	79.92	81.11	1570428
2021-01-29	79.95	80.84	79.37	79.53	3231244
2021-02-01	80.16	81.57	80.00	81.37	2028164
2021-02-02	82.14	83.51	81.55	82.81	2240936
2021-02-03	82.75	83.21	82.09	82.90	1674968
2021-02-04	83.04	85.05	82.93	84.57	1644820
2021-02-05	85.06	86.42	83.99	86.25	1677788
2021-02-08	86.39	87.33	85.92	87.29	1356336
2021-02-09	86.96	87.85	86.78	87.34	1390408
2021-02-10	87.99	88.44	86.68	87.25	1716412
2021-02-11	87.44	87.57	84.83	85.27	1626708
2021-02-12	84.94	85.77	84.94	85.61	799824
2021-02-16	86.48	87.49	85.86	86.28	1445672
2021-02-17	85.90	86.42	84.61	84.78	1461440
2021-02-18	84.56	85.36	83.42	85.11	1401448
2021-02-19	85.42	86.15	84.90	85.87	1649208
2021-02-22	85.75	85.91	84.61	85.13	1365068
2021-02-23	85.13	85.56	82.71	84.18	1818892
2021-02-24	84.02	84.83	82.82	84.58	2176028
2021-02-25	84.24	84.83	81.51	82.01	1697440
2021-02-26	82.43	83.10	80.94	81.09	2248964
2021-03-01	82.33	86.97	81.25	86.22	2141488
2021-03-02	85.83	86.73	85.51	85.60	1605256
2021-03-03	85.53	86.40	84.01	84.08	2630200
2021-03-04	84.29	84.47	80.35	81.68	2538140
2021-03-05	82.60	85.36	80.88	84.84	2279644
2021-03-08	85.33	86.11	84.50	85.15	1703948
2021-03-09	86.15	87.43	85.11	86.46	2133432
2021-03-10	86.89	89.23	86.49	88.26	1819488
2021-03-11	88.88	90.86	88.00	90.01	2277068
2021-03-12	90.00	90.69	89.37	89.57	1658876
2021-03-15	89.50	89.97	87.58	87.90	2106280
2021-03-16	87.66	87.82	86.02	86.99	1706040
2021-03-17	87.05	87.37	84.12	85.81	2317972
2021-03-18	85.56	86.17	83.61	84.31	2008052
2021-03-19	84.11	84.50	83.24	83.26	2973692
2021-03-22	83.58	84.46	82.89	84.08	1487020
2021-03-23	84.13	84.79	82.84	83.25	1301396
2021-03-24	82.71	85.16	82.71	83.99	1661868
2021-03-25	83.86	84.69	82.14	84.27	1246524
2021-03-26	83.98	86.78	83.86	86.65	1441960
2021-03-29	86.06	86.51	85.08	85.30	1397980
2021-03-30	84.95	85.26	83.65	84.33	1033652
2021-03-31	84.68	86.13	84.48	85.33	1787040
2021-04-01	86.10	87.76	85.69	87.08	1608516
2021-04-05	87.50	88.88	87.45	88.51	1456692
2021-04-06	87.90	88.58	87.00	87.22	1356792
2021-04-07	86.70	87.67	86.33	87.58	1132728
2021-04-08	87.72	88.19	86.23	86.43	1750808
2021-04-09	86.60	88.34	86.37	88.12	1670944
2021-04-12	88.27	89.28	87.70	88.79	1098212
2021-04-13	88.35	88.98	87.80	88.87	993204
2021-04-14	88.89	89.17	87.17	87.52	1305564
2021-04-15	88.36	88.54	87.56	87.97	1120836
2021-04-16	88.30	88.63	87.35	87.63	1554340
2021-04-19	87.23	87.28	85.46	85.94	1411748
2021-04-20	86.23	86.50	84.80	85.43	1251512
2021-04-21	86.15	87.18	85.74	86.91	1880112
2021-04-22	86.51	88.25	86.13	87.14	1081192
2021-04-23	87.58	88.91	87.49	88.43	1006072
2021-04-26	88.52	88.91	87.22	87.34	1020712
2021-04-27	87.19	88.06	86.74	87.54	1492068
2021-04-28	87.72	87.88	86.06	86.30	880512
2021-04-29	86.59	88.19	86.56	87.77	888360
2021-04-30	87.13	87.24	85.53	86.29	1599712
2021-05-03	87.16	88.14	86.85	87.66	1524028
2021-05-04	87.40	88.03	87.22	87.70	1555116
2021-05-05	88.25	88.71	86.76	87.15	1678092
2021-05-06	87.76	87.76	86.79	87.56	1065696
2021-05-07	87.57	90.73	87.57	90.17	2268400
2021-05-10	90.02	91.10	89.64	90.19	2308320
2021-05-11	89.16	89.40	87.93	88.67	1538084
2021-05-12	87.37	87.84	85.75	85.94	1859236
2021-05-13	86.08	88.65	86.08	88.30	1456904
2021-05-14	88.81	90.02	88.36	89.52	1273260
2021-05-17	88.48	89.50	87.23	88.01	1151620
2021-05-18	87.64	88.32	86.83	87.00	2349024
2021-05-19	85.88	86.65	84.50	85.62	1905728
2021-05-20	85.68	87.71	85.04	87.37	1587244
2021-05-21	87.91	88.52	86.90	87.11	1264736
2021-05-24	87.91	89.11	87.55	88.64	1521412
2021-05-25	88.65	89.50	88.63	88.88	1321720
2021-05-26	88.95	89.24	88.08	88.55	1247772
2021-05-27	88.92	89.45	88.12	88.54	2645120
2021-05-28	88.90	89.21	88.31	88.39	1382844
2021-06-01	89.08	89.87	87.99	88.25	1459396
2021-06-02	88.15	88.67	87.97	88.07	1325940
2021-06-03	87.26	88.00	86.72	87.72	1336256
2021-06-04	88.18	88.52	87.45	88.05	1443224
2021-06-07	88.00	88.29	86.33	86.70	1549460
2021-06-08	86.99	87.19	86.40	86.86	1319168
2021-06-09	87.11	87.21	86.67	86.97	976564
2021-06-10	87.08	87.89	86.71	87.78	1402812
2021-06-11	87.92	88.32	87.83	88.21	944624
2021-06-14	87.93	88.32	87.55	88.32	1095864
2021-06-15	88.61	89.71	88.51	89.45	1373900
2021-06-16	89.75	90.00	88.64	89.21	1425660
2021-06-17	88.91	91.10	88.91	90.42	1774784
2021-06-18	89.41	90.54	88.07	88.72	3110024
2021-06-21	89.34	90.84	88.90	90.70	1370352
2021-06-22	91.26	93.74	90.75	93.63	2494980
2021-06-23	93.20	94.63	92.73	93.95	2598200
2021-06-24	93.85	94.50	93.38	94.45	1675324
2021-06-25	94.44	94.89	93.80	94.57	2013912
2021-06-28	94.80	95.43	94.38	94.90	1540140
2021-06-29	94.71	95.94	94.71	95.63	1219940
2021-06-30	95.79	95.93	95.37	95.50	1462544
2021-07-01	95.67	95.97	95.04	95.23	1449560
2021-07-02	95.47	96.17	95.23	95.88	2150748
2021-07-06	96.00	96.16	94.48	95.70	1823944
2021-07-07	95.85	97.54	95.68	97.40	1204464
2021-07-08	96.30	97.56	96.17	96.70	1518008
2021-07-09	97.42	97.42	95.95	97.08	1010532
2021-07-12	96.83	98.06	96.82	98.02	986288
2021-07-13	98.02	98.02	95.09	95.25	4658356
2021-07-14	95.40	95.64	94.21	94.74	4199620
2021-07-15	93.75	94.58	91.26	92.29	4606352
2021-07-16	93.28	96.97	93.28	96.56	3083080
2021-07-19	95.75	96.80	93.83	94.65	3202760
2021-07-20	94.76	97.77	94.61	97.30	2069652
2021-07-21	97.43	98.11	97.03	98.04	1283284
2021-07-22	98.14	98.14	97.31	97.77	1072304
2021-07-23	98.00	98.96	97.58	98.84	1381352
2021-07-26	98.42	98.94	96.63	97.20	1716892
2021-07-27	95.99	98.12	95.73	97.22	1347832
2021-07-28	97.75	98.36	97.29	97.59	1210196
2021-07-29	98.42	99.10	97.70	98.29	1731504
2021-07-30	97.91	98.71	97.76	98.55	1772308
2021-08-02	98.17	99.07	97.16	97.34	1390564
2021-08-03	97.63	97.84	96.55	97.61	3218624
2021-08-04	97.37	97.82	96.60	96.95	1652252
2021-08-05	97.12	98.06	96.52	98.00	1773520
2021-08-06	98.13	98.48	97.44	97.83	1308404
2021-08-09	97.81	98.24	97.42	98.11	1179936
2021-08-10	98.15	98.48	97.50	97.71	996668
2021-08-11	98.02	98.02	96.52	97.53	1321252
2021-08-12	97.00	97.28	96.14	97.16	1080240
2021-08-13	97.06	97.53	96.39	97.35	753856
2021-08-16	97.17	98.70	96.88	98.36	2724964
2021-08-17	97.90	98.66	97.22	98.55	1087328
2021-08-18	98.25	98.68	96.99	97.06	1451252
2021-08-19	96.69	98.33	96.49	97.85	1784040
2021-08-20	98.19	98.75	97.26	97.95	1726332
2021-08-23	98.19	98.73	97.66	97.98	945888
2021-08-24	98.17	98.31	97.49	97.73	855328
2021-08-25	97.60	98.22	97.36	98.04	912764
2021-08-26	98.03	98.03	97.28	97.52	660760
2021-08-27	97.73	98.75	97.03	97.92	827812
2021-08-30	97.86	98.84	97.43	98.38	992776
2021-08-31	98.60	99.10	97.86	98.94	1420396
2021-09-01	99.21	99.67	98.49	99.03	895488
2021-09-02	99.64	99.79	98.37	99.10	1222168
2021-09-03	98.84	99.52	98.67	99.13	1338520
2021-09-07	98.56	99.00	97.76	97.87	1003520
2021-09-08	97.84	99.61	97.57	99.58	890220
2021-09-09	99.79	100.37	99.40	100.02	1194036
2021-09-10	100.43	102.32	100.22	100.93	1732204
2021-09-13	101.87	102.45	101.00	101.63	2989980
2021-09-14	102.28	102.28	98.88	99.03	2690232
2021-09-15	99.09	100.00	98.75	99.69	1814352
2021-09-16	99.69	100.09	98.89	99.89	1085832
2021-09-17	99.65	99.96	97.95	98.22	4992012
2021-09-20	97.30	98.52	96.82	98.40	2108948
2021-09-21	98.68	99.27	97.90	98.33	1366832
2021-09-22	99.26	99.59	97.90	99.05	1182364
2021-09-23	99.22	100.71	98.93	100.45	964728
2021-09-24	99.59	100.61	99.46	100.37	982588
2021-09-27	99.85	100.95	98.64	98.85	1577868
2021-09-28	98.23	98.46	96.28	96.52	1918092
2021-09-29	98.34	99.81	96.22	97.32	1904064
2021-09-30	97.64	97.72	95.11	95.17	1872704
2021-10-01	95.72	97.19	94.33	96.83	1709568
2021-10-04	97.50	97.63	95.58	96.53	2492604
2021-10-05	96.66	98.71	96.53	97.96	1489972
2021-10-06	97.19	99.08	96.60	98.99	1287868
2021-10-07	99.66	100.92	99.43	100.20	1373956
2021-10-08	100.50	101.10	99.85	100.70	1271076
2021-10-11	100.74	102.03	100.58	100.59	1072384
2021-10-12	100.64	101.48	100.49	101.00	1396216
2021-10-13	101.41	102.32	100.68	101.33	1269356
2021-10-14	102.50	104.21	101.95	104.11	1376588
2021-10-15	104.50	104.92	103.70	104.01	1374172
2021-10-18	103.70	105.35	103.38	105.27	1058040
2021-10-19	105.68	105.98	104.91	105.98	727160
2021-10-20	106.23	106.74	105.70	105.93	1055268
2021-10-21	105.94	106.61	105.43	106.16	1171768
2021-10-22	106.60	107.24	106.52	106.71	1070036
2021-10-25	106.60	107.52	106.20	107.15	1161604
2021-10-26	107.55	108.20	107.04	107.63	1330992
2021-10-27	107.82	107.82	105.67	105.74	806704
2021-10-28	105.88	106.64	105.20	106.52	883092
2021-10-29	106.28	109.09	106.11	108.28	1482076
2021-11-01	108.65	109.02	107.39	107.68	869984
2021-11-02	108.36	108.96	107.15	108.83	1097736
2021-11-03	108.83	109.63	107.61	109.48	1203624
2021-11-04	109.38	110.99	109.05	110.15	1131972
2021-11-05	111.01	112.25	110.38	110.49	1165400
2021-11-08	110.97	111.43	108.07	109.22	1408048
2021-11-09	109.28	109.68	108.51	109.24	1003636
2021-11-10	108.87	109.63	108.11	108.48	1515472
2021-11-11	108.86	109.20	108.21	108.50	998296
2021-11-12	108.93	109.96	108.18	109.65	874716
2021-11-15	109.82	110.38	108.98	109.73	682372
2021-11-16	109.60	110.91	109.10	110.84	967036
2021-11-17	110.84	111.27	109.85	111.14	708724
2021-11-18	111.36	111.75	110.37	110.70	999620
2021-11-19	111.47	112.30	110.55	111.51	1326704
2021-11-22	111.65	113.19	110.88	110.92	1295492
2021-11-23	111.18	111.53	109.35	109.79	1246500
2021-11-24	109.52	110.60	108.54	110.39	1280268
2021-11-26	109.04	110.05	106.47	107.07	1354000
2021-11-29	108.45	109.40	107.17	108.68	1350268
2021-11-30	108.68	109.54	105.13	105.55	3877472
2021-12-01	107.12	108.62	104.29	104.41	1725628
2021-12-02	104.61	108.70	104.41	108.04	3072508
2021-12-03	108.24	110.14	105.11	106.82	2494228
2021-12-06	108.58	109.56	107.77	108.83	1783020
2021-12-07	110.20	112.43	109.63	111.51	2109024
2021-12-08	111.51	113.13	111.47	112.75	1574624
2021-12-09	112.75	112.98	111.88	112.28	1209440
2021-12-10	112.97	114.80	112.66	114.61	1810736
2021-12-13	114.50	115.36	113.54	114.36	2166120
2021-12-14	113.29	115.22	110.41	112.15	2087340
2021-12-15	112.42	114.63	112.40	114.43	2061100
2021-12-16	115.19	115.19	112.96	113.70	2080652
2021-12-17	113.47	113.74	109.32	109.63	3678388
2021-12-20	107.90	108.25	106.19	107.49	3312416
2021-12-21	108.01	109.61	107.59	109.20	2707524
2021-12-22	107.50	107.50	105.30	107.22	2951812
2021-12-23	107.95	110.62	107.94	108.75	2487244
2021-12-27	109.56	110.68	108.52	110.52	1287168
2021-12-28	110.75	111.26	110.41	111.03	1093588
2021-12-29	111.19	111.80	110.72	111.24	836336
2021-12-30	111.32	111.94	109.69	109.89	1003888
2021-12-31	109.46	111.27	109.46	110.79	1278784
2022-01-03	110.59	110.67	105.76	106.02	2569856
2022-01-04	106.53	106.94	105.75	106.28	2774048
2022-01-05	106.00	106.47	101.39	101.50	2980988
2022-01-06	101.49	102.45	100.28	100.75	2905960
2022-01-07	100.62	100.62	99.35	99.36	2430220
2022-01-10	98.65	99.94	97.68	99.81	3103136
2022-01-11	99.79	101.47	98.09	101.28	2096456
2022-01-12	102.33	102.50	101.23	101.55	2118436
2022-01-13	101.69	102.05	101.02	101.19	2821596
2022-01-14	100.12	100.66	98.69	99.36	1707624
2022-01-18	97.91	98.61	97.35	97.77	2628996
2022-01-19	98.15	98.87	96.87	96.96	2254244
2022-01-20	98.06	98.27	94.80	95.08	2146700
2022-01-21	95.23	96.48	94.80	94.88	3220108
2022-01-24	93.74	96.72	92.92	96.58	3718444
2022-01-25	94.58	96.59	94.32	95.31	2951256
2022-01-26	95.88	98.09	94.24	95.33	3700640
2022-01-27	96.27	96.99	94.13	94.43	2407744
2022-01-28	94.17	96.63	93.21	96.58	2047484
2022-01-31	96.22	98.03	96.00	97.88	2883772
2022-02-01	97.65	98.33	95.62	96.83	2679792
2022-02-02	97.07	98.10	97.01	97.86	1739800
2022-02-03	97.50	98.30	96.09	96.27	1856536
2022-02-04	95.75	96.65	95.06	95.45	1823684
2022-02-07	95.66	96.38	94.81	94.97	1679256
2022-02-08	95.25	96.53	94.25	95.89	1015020
2022-02-09	97.35	98.17	97.26	97.89	1279800
2022-02-10	96.11	97.02	94.78	95.41	2078500
2022-02-11	95.82	95.95	93.67	93.88	1563240
2022-02-14	94.00	94.35	92.10	92.63	1651960
2022-02-15	93.83	94.64	93.34	94.44	1754436
2022-02-16	94.33	94.92	93.11	94.64	1812844
2022-02-17	94.09	94.39	92.50	92.66	2598088
2022-02-18	92.52	93.62	92.24	92.89	2808984
2022-02-22	93.14	93.97	91.98	92.50	2354868
2022-02-23	92.94	93.96	90.87	90.98	2333220
2022-02-24	89.50	93.68	89.15	93.51	2962716
2022-02-25	93.61	94.60	92.18	94.33	1722632
2022-02-28	93.20	94.13	92.35	93.83	1717836
2022-03-01	93.66	93.94	92.19	93.04	1745432
2022-03-02	93.29	95.84	93.07	95.25	2033356
2022-03-03	95.70	96.13	94.38	94.60	1554240
2022-03-04	94.52	95.42	93.88	94.74	1280976
2022-03-07	94.64	95.03	92.61	92.76	1929572
2022-03-08	92.23	93.69	91.10	91.88	3335340
2022-03-09	93.95	94.10	92.68	93.54	1842608
2022-03-10	92.14	92.73	90.85	92.44	1949740
2022-03-11	93.63	93.88	92.22	92.33	1487620
2022-03-14	94.74	94.74	92.82	93.75	1446676
2022-03-15	94.72	95.86	94.24	95.53	1458792
2022-03-16	96.11	97.53	95.13	97.28	1496392
2022-03-17	97.24	98.75	96.28	98.75	1214064
2022-03-18	98.76	100.66	98.03	100.09	2633900
2022-03-21	99.48	100.09	96.64	97.83	4003916
2022-03-22	98.48	98.93	97.79	98.25	2745608
2022-03-23	98.62	101.15	97.88	100.34	2786952
2022-03-24	101.24	102.60	99.70	102.60	2978216
2022-03-25	103.25	103.44	101.73	103.33	2333804
2022-03-28	103.00	105.84	102.95	105.81	2581792
2022-03-29	106.51	108.41	105.80	107.88	2710828
2022-03-30	108.58	108.79	107.59	108.00	1491336
2022-03-31	108.33	108.86	106.12	106.35	2049860
2022-04-01	106.40	107.12	105.34	105.97	1846176
2022-04-04	106.02	107.90	105.83	107.31	1645620
2022-04-05	106.71	109.16	106.71	107.85	1981612
2022-04-06	107.27	108.01	106.47	107.79	1563444
2022-04-07	107.53	108.96	106.91	108.56	1436272
2022-04-08	108.47	108.70	107.07	107.28	1335692
2022-04-11	106.82	107.11	104.34	104.50	1916272
2022-04-12	105.34	106.31	103.51	103.94	1606044
2022-04-13	104.50	105.50	104.25	104.85	1658388
2022-04-14	105.39	105.87	103.23	103.42	1383332
2022-04-18	102.93	104.38	102.62	103.30	1211488
2022-04-19	103.07	105.22	103.07	104.74	1491200
2022-04-20	105.27	105.95	105.04	105.37	1314860
2022-04-21	105.67	106.54	104.60	104.72	1556932
2022-04-22	104.66	106.53	101.81	102.00	1692384
2022-04-25	102.03	102.58	99.93	102.49	2235552
2022-04-26	101.80	102.22	99.90	99.90	1566172
2022-04-27	99.99	101.85	99.55	100.25	2414940
2022-04-28	101.28	103.14	100.44	102.68	2318968
2022-04-29	101.67	102.28	99.03	99.32	2439360
2022-05-02	99.55	100.20	96.50	97.87	2922112
2022-05-03	98.03	98.41	97.18	97.58	1937288
2022-05-04	97.61	100.68	96.76	100.26	1803088
2022-05-05	99.12	99.67	96.03	96.69	1835060
2022-05-06	96.25	96.47	94.34	95.99	1798832
2022-05-09	94.82	95.41	93.35	93.56	2171104
2022-05-10	95.59	95.64	92.97	94.56	2180964
2022-05-11	93.87	95.33	92.65	92.74	2103504
2022-05-12	92.50	93.27	90.55	91.79	2467192
2022-05-13	92.61	94.65	91.16	93.99	1718992
2022-05-16	93.58	94.65	92.73	94.43	1637064
2022-05-17	95.75	95.91	94.50	95.33	1791460
2022-05-18	94.24	94.36	89.18	89.57	2626304
2022-05-19	88.91	90.72	88.00	89.70	2506612
2022-05-20	90.48	90.99	88.84	90.91	1821820
2022-05-23	91.36	92.82	91.01	92.57	1250128
2022-05-24	92.42	93.25	91.65	92.74	1866728
2022-05-25	92.03	93.23	91.57	91.91	2655988
2022-05-26	93.11	96.46	92.69	95.86	1993336
2022-05-27	96.29	99.38	96.29	99.23	2185556
2022-05-31	98.39	100.04	97.50	99.58	4401420
2022-06-01	99.69	99.91	97.62	97.70	2336596
2022-06-02	97.84	99.61	97.34	99.56	1907340
2022-06-03	98.65	99.30	98.13	99.02	2010948
2022-06-06	99.92	100.40	99.15	99.36	1481572
2022-06-07	98.80	101.38	98.59	100.90	1426880
2022-06-08	100.39	101.08	98.80	99.84	1798472
2022-06-09	99.02	99.94	97.73	97.73	1515052
2022-06-10	96.08	96.37	93.68	93.69	1778500
2022-06-13	91.80	92.11	88.97	89.46	2680180
2022-06-14	89.80	89.94	87.27	88.11	2742152
2022-06-15	89.77	90.13	87.06	88.71	3137076
2022-06-16	87.96	87.96	85.97	87.22	2901368
2022-06-17	87.13	88.59	86.59	86.84	4245624
2022-06-21	87.70	89.95	87.65	89.61	2569088
2022-06-22	89.00	90.56	87.98	89.81	1742960
2022-06-23	90.54	91.94	89.64	91.63	2039684
2022-06-24	92.18	94.89	92.18	94.80	3197060
2022-06-27	94.90	95.79	93.90	94.98	1248108
2022-06-28	95.23	96.00	92.63	92.87	1198496
2022-06-29	93.41	93.56	92.19	93.11	984272
2022-06-30	91.95	93.93	91.89	93.38	1473064
2022-07-01	93.38	94.60	92.89	94.18	1723656
2022-07-05	93.40	93.98	90.90	93.84	1875636
2022-07-06	94.71	95.64	93.78	95.03	1405544
2022-07-07	94.44	95.60	94.44	95.22	1608020
2022-07-08	95.08	95.57	94.30	95.27	1728476
2022-07-11	95.16	95.97	94.96	95.19	1845768
2022-07-12	95.02	96.44	93.89	94.37	1876620
2022-07-13	93.19	95.11	91.41	94.39	1883064
2022-07-14	97.64	97.64	93.38	96.78	2525596
2022-07-15	97.98	98.33	96.44	97.07	3144228
2022-07-18	97.52	97.53	94.50	94.73	2393884
2022-07-19	95.68	96.88	95.18	96.67	2764916
2022-07-20	97.28	98.40	96.47	98.02	1617832
2022-07-21	98.32	100.00	98.07	100.00	1883960
2022-07-22	100.46	100.75	98.57	99.18	1144420
2022-07-25	99.50	99.50	98.39	99.17	852304
2022-07-26	99.10	99.62	98.45	99.46	1434244
2022-07-27	99.97	102.85	99.66	102.31	1888520
2022-07-28	102.66	105.25	101.85	105.01	1776036
2022-07-29	105.00	106.65	104.54	106.37	1921232
2022-08-01	105.71	106.18	105.14	105.98	1134888
2022-08-02	105.91	106.46	104.54	105.69	1385928
2022-08-03	105.89	107.02	105.63	106.52	1219576
2022-08-04	106.62	107.29	106.05	106.80	2014628
2022-08-05	105.99	106.48	105.24	105.90	1177120
2022-08-08	106.59	106.83	105.70	106.40	1741056
2022-08-09	106.70	106.71	105.89	106.18	1524524
2022-08-10	108.23	108.48	107.12	107.95	1357532
2022-08-11	108.31	108.75	106.97	107.41	826200
2022-08-12	108.03	108.76	107.39	108.56	1028196
2022-08-15	107.82	109.93	107.82	109.76	1111608
2022-08-16	109.23	109.84	108.71	109.45	1300232
2022-08-17	108.46	109.91	108.44	109.78	1179256
2022-08-18	109.78	110.44	109.50	110.11	1117960
2022-08-19	109.75	110.23	108.74	109.13	1076372
2022-08-22	108.15	108.54	107.45	107.57	1124052
2022-08-23	107.01	107.63	106.68	107.00	1159956
2022-08-24	107.02	107.62	106.60	107.28	997236
2022-08-25	108.35	108.38	107.18	108.33	960368
2022-08-26	108.46	108.62	104.86	105.01	2014124
2022-08-29	104.21	104.96	103.59	104.00	1170488
2022-08-30	104.39	104.52	101.62	102.43	1304316
2022-08-31	103.27	103.29	101.39	101.71	1793032
2022-09-01	101.07	101.89	100.51	101.89	1167820
2022-09-02	102.40	103.09	100.77	101.45	2032528
2022-09-06	101.72	103.56	101.72	103.41	1919056
2022-09-07	103.78	107.29	103.78	107.05	1958196
2022-09-08	106.89	107.97	106.50	107.35	1285316
2022-09-09	107.45	108.81	107.23	107.84	1594268
2022-09-12	108.17	108.41	106.26	107.23	2017980
2022-09-13	105.08	105.81	101.74	102.16	2427440
2022-09-14	102.50	102.50	99.81	100.72	2366868
2022-09-15	101.06	101.22	99.22	99.64	1849348
2022-09-16	98.84	101.38	97.98	101.08	3721580
2022-09-19	100.65	102.04	100.06	101.96	1352040
2022-09-20	101.02	101.96	100.48	101.50	1539040
2022-09-21	102.32	102.70	99.90	99.96	1844756
2022-09-22	99.46	99.58	97.13	97.19	1721008
2022-09-23	97.20	97.57	96.26	97.47	1681328
2022-09-26	97.09	98.26	96.66	96.79	1578556
2022-09-27	97.68	98.24	95.65	95.88	1769980
2022-09-28	98.87	99.77	95.25	98.64	2893524
2022-09-29	97.56	98.26	96.64	97.39	2595636
2022-09-30	97.67	98.72	96.38	97.05	2230376
2022-10-03	98.17	100.60	97.69	100.21	1896024
2022-10-04	101.40	103.33	101.40	102.76	2437132
2022-10-05	102.29	103.82	101.53	102.99	2344604
2022-10-06	102.86	103.51	102.25	102.65	1382072
2022-10-07	101.25	102.45	99.23	99.60	2049988
2022-10-10	99.94	100.55	99.07	99.43	1201824
2022-10-11	99.11	99.35	97.57	98.38	1732260
2022-10-12	98.76	99.32	96.80	96.87	1583244
2022-10-13	94.73	98.75	92.73	98.21	2745680
2022-10-14	99.38	99.69	94.90	95.34	1711328
2022-10-17	97.24	99.54	97.24	98.51	1691884
2022-10-18	100.74	101.10	99.10	100.52	1717792
2022-10-19	98.94	100.32	98.76	100.06	1157500
2022-10-20	100.22	100.74	97.64	98.18	1598704
2022-10-21	97.82	100.31	97.37	99.99	1545604
2022-10-24	101.15	101.99	99.89	101.58	1331032
2022-10-25	101.53	102.73	101.23	102.60	1362772
2022-10-26	102.89	104.15	102.16	102.98	1776860
2022-10-27	103.24	104.36	102.85	103.66	1416792
2022-10-28	104.06	107.00	103.72	106.91	1354452
2022-10-31	106.04	107.25	105.87	106.89	1832204
2022-11-01	107.23	107.48	106.04	107.07	1466164
2022-11-02	106.85	108.37	103.92	103.95	1627044
2022-11-03	102.93	104.72	102.55	102.74	1742740
2022-11-04	103.75	103.98	101.41	102.66	2229968
2022-11-07	103.94	105.01	102.80	104.97	2813348
2022-11-08	105.78	108.88	105.31	107.76	1677416
2022-11-09	106.75	107.68	104.94	105.01	1594312
2022-11-10	109.84	111.46	108.89	111.13	2388292
2022-11-11	111.03	112.63	110.11	110.97	1823832
2022-11-14	110.63	112.92	110.38	110.97	1834956
2022-11-15	112.98	113.10	110.54	111.20	1350408
2022-11-16	111.48	112.53	111.04	111.43	1105452
2022-11-17	110.25	111.35	109.54	110.82	1287720
2022-11-18	112.18	112.79	111.26	112.34	1060376
2022-11-21	112.85	113.62	112.11	112.42	960256
2022-11-22	112.52	114.37	112.51	113.83	1440808
2022-11-23	114.22	114.42	113.09	113.85	1074244
2022-11-25	114.43	114.73	113.73	114.07	453132
2022-11-28	114.38	114.60	113.01	113.59	1022112
2022-11-29	113.00	113.32	111.56	112.67	1095196
2022-11-30	112.67	115.93	111.89	115.45	3275024
2022-12-01	115.81	115.81	114.24	115.61	1483468
2022-12-02	114.25	115.90	113.69	115.63	1143868
2022-12-05	114.56	114.94	113.68	114.85	1020616
2022-12-06	114.16	114.59	112.39	113.16	1181096
2022-12-07	113.18	114.02	112.69	113.32	1745828
2022-12-08	113.32	114.55	113.01	113.79	1458484
2022-12-09	113.64	114.25	113.02	113.37	947332
2022-12-12	113.80	114.65	113.10	114.36	1409820
2022-12-13	116.87	117.56	114.47	115.61	2089000
2022-12-14	115.69	116.93	113.74	114.82	1145300
2022-12-15	113.37	114.52	110.70	111.13	2366352
2022-12-16	109.89	111.69	109.89	111.32	3419852
2022-12-19	111.09	112.06	110.30	110.88	1343728
2022-12-20	110.64	111.52	110.20	110.99	1742852
2022-12-21	113.34	116.17	111.92	116.10	2119472
2022-12-22	115.10	115.18	111.62	113.13	1756928
2022-12-23	112.76	114.37	112.00	114.31	820364
2022-12-27	114.78	115.51	113.99	114.76	1270320
2022-12-28	115.21	116.16	112.74	112.76	1062948
2022-12-29	113.56	114.84	113.38	114.24	1009940
2022-12-30	113.37	113.86	111.47	112.91	1250536
2023-01-03	113.48	113.73	111.50	112.25	1226216
2023-01-04	113.24	113.57	110.20	110.96	1393420
2023-01-05	109.68	110.14	107.87	108.38	1853312
2023-01-06	108.75	111.38	108.65	110.49	1719844
2023-01-09	110.62	112.00	109.76	110.33	1529288
2023-01-10	109.92	111.27	109.58	111.24	1127860
2023-01-11	111.90	113.55	111.54	113.49	1767932
2023-01-12	112.94	113.26	110.38	111.56	1647044
2023-01-13	111.48	112.32	110.86	112.23	1840468
2023-01-17	111.95	113.37	111.08	111.22	1567792
2023-01-18	112.06	112.78	109.46	109.55	1751764
2023-01-19	109.18	109.81	106.83	106.90	1399556
2023-01-20	106.28	109.43	105.77	109.14	1577616
2023-01-23	109.19	110.37	108.60	109.44	1262952
2023-01-24	109.61	110.16	107.92	110.06	1098300
2023-01-25	108.74	109.28	107.74	109.22	935400
2023-01-26	109.57	110.29	108.93	110.27	1026804
2023-01-27	109.70	110.23	108.98	109.32	898744
2023-01-30	109.22	110.30	108.70	109.01	1296000
2023-01-31	109.41	110.99	109.21	110.94	1752456
2023-02-01	110.82	112.26	108.71	111.59	1714000
2023-02-02	111.11	111.86	110.11	111.20	1655324
2023-02-03	110.46	111.06	108.52	110.61	1594172
2023-02-06	109.92	110.69	109.16	109.73	1201432
2023-02-07	109.62	111.16	107.89	110.77	1276756
2023-02-08	110.50	110.55	109.40	109.93	1253172
2023-02-09	110.51	111.25	109.12	109.52	1552252
2023-02-10	109.45	111.15	109.05	110.72	1284580
2023-02-13	110.93	112.12	110.76	112.00	1095456
2023-02-14	111.38	111.63	109.12	110.77	1396780
2023-02-15	110.30	111.39	109.60	111.16	821948
2023-02-16	109.77	111.30	109.51	110.34	1217616
2023-02-17	110.52	111.36	110.06	111.03	1373240
2023-02-21	110.50	110.62	108.45	108.93	1550340
2023-02-22	109.13	110.21	109.01	109.39	1125220
2023-02-23	109.80	109.97	108.28	109.29	847540
2023-02-24	107.96	109.06	107.34	108.76	1021640
2023-02-27	109.72	110.05	108.67	109.13	1085800
2023-02-28	108.77	110.21	108.61	109.62	1940468
2023-03-01	108.99	109.55	106.81	107.29	1272344
2023-03-02	107.08	109.48	106.72	108.82	1063140
2023-03-03	109.21	110.99	108.81	110.46	1387552
2023-03-06	110.30	111.46	110.23	111.15	999932
2023-03-07	111.35	111.50	108.57	109.01	1091692
2023-03-08	109.33	110.10	108.75	109.80	829616
2023-03-09	110.46	110.89	108.47	108.57	1191896
2023-03-10	108.38	109.20	106.73	107.08	1242380
2023-03-13	106.42	109.00	106.25	107.72	1358604
2023-03-14	108.33	110.75	108.03	110.44	1530756
2023-03-15	109.44	109.87	106.70	108.09	1647712
2023-03-16	107.65	109.50	106.96	108.90	1381512
2023-03-17	108.90	109.92	107.28	108.18	2310036
2023-03-20	108.69	110.56	108.62	110.45	1293996
2023-03-21	111.12	111.42	109.67	110.78	1197896
2023-03-22	110.53	111.27	108.88	109.01	1766084
2023-03-23	108.51	109.75	107.25	108.29	1369944
2023-03-24	108.18	109.43	107.17	109.09	1128508
2023-03-27	109.41	110.43	109.28	110.17	1065072
2023-03-28	109.14	111.49	109.14	110.91	1914708
2023-03-29	114.39	116.96	114.19	116.29	3032248
2023-03-30	116.79	117.26	115.61	116.91	1788208
2023-03-31	115.84	116.47	115.10	115.67	2310256
2023-04-03	114.93	115.38	113.98	115.22	1444192
2023-04-04	115.08	115.50	113.14	113.73	1270020
2023-04-05	113.25	114.37	112.61	112.94	1326920
2023-04-06	112.88	113.24	112.39	112.93	955420
2023-04-10	112.35	112.54	111.77	112.50	1155996
2023-04-11	113.26	113.76	112.35	112.57	1338504
2023-04-12	113.06	114.25	112.92	113.49	1077800
2023-04-13	113.82	115.10	113.17	114.95	1518512
2023-04-14	114.52	115.28	113.90	114.65	1211208
2023-04-17	115.36	115.66	114.38	115.50	1257112
2023-04-18	116.43	116.88	114.70	114.97	1489612
2023-04-19	114.55	114.95	113.53	113.58	1115188
2023-04-20	112.91	115.19	112.88	114.72	1159980
2023-04-21	114.55	115.28	114.38	114.97	938336
2023-04-24	115.16	115.40	114.22	114.49	1456796
2023-04-25	113.82	113.82	111.53	111.76	1542768
2023-04-26	110.63	110.86	109.65	109.91	1525660
2023-04-27	110.72	113.00	110.00	112.71	1340416
2023-04-28	112.94	114.57	112.94	113.94	1119272
2023-05-01	113.68	115.66	113.68	115.58	1251688
2023-05-02	115.53	115.66	113.68	114.72	1410760
2023-05-03	115.13	115.96	114.41	114.50	1086960
2023-05-04	114.84	115.86	114.15	114.48	1229088
2023-05-05	115.14	116.97	114.75	116.59	1229140
2023-05-08	116.31	116.66	114.90	115.06	1302880
2023-05-09	114.71	115.91	114.14	115.39	1594224
2023-05-10	116.21	118.34	115.72	118.26	1554468
2023-05-11	118.43	118.81	117.57	118.56	1603864
2023-05-12	118.79	119.60	117.98	118.59	1020776
2023-05-15	118.59	118.59	116.93	117.27	912528
2023-05-16	116.87	117.41	115.00	116.49	1145396
2023-05-17	117.12	117.44	115.72	116.34	1048076
2023-05-18	116.04	118.17	115.58	118.05	1346812
2023-05-19	118.57	119.21	117.20	117.62	1108796
2023-05-22	118.28	119.07	117.39	117.91	1147480
2023-05-23	117.57	117.57	115.07	115.15	1048108
2023-05-24	114.78	116.18	114.50	115.57	1073632
2023-05-25	115.24	116.36	114.58	116.05	1348144
2023-05-26	116.00	117.66	115.57	117.18	1054656
2023-05-30	117.58	118.54	116.83	117.90	946836
2023-05-31	117.80	118.38	116.40	118.04	3281944
2023-06-01	118.38	119.42	117.39	119.00	1702664
2023-06-02	119.21	120.52	118.56	120.39	1812980
2023-06-05	120.69	121.41	120.29	121.06	1032304
2023-06-06	120.96	121.57	120.14	121.15	1339308
2023-06-07	121.22	121.53	118.93	119.27	1742456
2023-06-08	118.87	120.94	118.75	120.79	1102840
2023-06-09	120.29	120.68	119.39	120.11	1253816
2023-06-12	120.11	121.37	119.89	121.13	1264980
2023-06-13	121.40	121.43	120.38	120.82	1244748
2023-06-14	120.96	121.85	120.67	121.52	1081248
2023-06-15	121.50	123.57	121.24	123.10	1160332
2023-06-16	124.43	124.43	122.39	122.84	2503888
2023-06-20	122.06	122.28	120.83	121.11	1592588
2023-06-21	120.72	122.54	120.23	121.63	1885540
2023-06-22	121.78	122.00	121.15	121.82	964568
2023-06-23	120.62	121.29	119.57	120.65	2160984
2023-06-26	120.40	122.09	120.18	121.34	1117752
2023-06-27	121.59	122.92	121.59	122.80	1150804
2023-06-28	122.73	122.73	121.84	122.34	1220124
2023-06-29	122.29	122.51	121.64	122.51	1088764
2023-06-30	123.50	124.49	123.49	124.27	1837904
2023-07-03	122.74	123.38	120.00	121.86	1081768
2023-07-05	121.42	122.01	120.17	121.69	1654232
2023-07-06	120.71	121.86	120.10	121.70	1534748
2023-07-07	121.46	121.51	119.97	120.06	1800400
2023-07-10	120.60	123.45	120.26	122.37	2855808
2023-07-11	122.46	123.62	122.46	123.19	2041832
2023-07-12	123.86	124.14	122.84	123.26	1801992
2023-07-13	122.40	124.69	121.36	123.62	2868448
2023-07-14	123.55	124.59	123.08	124.09	1881360
2023-07-17	124.19	126.25	123.23	125.92	1734348
2023-07-18	125.87	126.55	125.32	125.93	1802388
2023-07-19	125.40	126.10	124.39	126.02	2288528
2023-07-20	126.50	127.45	125.82	126.77	1921924
2023-07-21	127.75	128.58	126.77	126.86	7308956
2023-07-24	126.22	127.85	126.09	127.64	1869252
2023-07-25	127.47	129.32	127.01	129.11	2386476
2023-07-26	128.75	129.68	128.26	129.13	1249464
2023-07-27	129.07	129.49	126.05	126.14	2134104
2023-07-28	127.38	127.38	125.23	125.66	1769332
2023-07-31	125.98	126.03	125.05	125.51	1769200
2023-08-01	125.66	126.45	125.00	125.94	1486856
2023-08-02	124.49	125.51	124.35	124.89	1539340
2023-08-03	124.44	125.05	123.96	124.23	1098664
2023-08-04	124.66	124.66	122.40	122.52	1239060
2023-08-07	123.25	124.25	122.89	123.60	1158460
2023-08-08	123.20	123.63	121.68	122.68	1269464
2023-08-09	122.66	123.70	122.66	123.04	1151568
2023-08-10	123.21	124.30	122.29	122.54	914404
2023-08-11	122.50	122.96	122.11	122.50	1090164
2023-08-14	122.30	123.51	122.00	123.36	1122968
2023-08-15	122.58	122.97	122.00	122.17	979128
2023-08-16	122.46	124.27	122.30	122.57	1392872
2023-08-17	122.43	123.09	120.89	120.98	1482408
2023-08-18	120.88	121.85	120.37	121.36	2611968
2023-08-21	121.40	121.98	120.62	121.51	994792
2023-08-22	121.35	121.80	121.04	121.40	805424
2023-08-23	122.15	122.94	121.56	122.81	1091792
2023-08-24	122.98	123.99	121.86	121.98	1008284
2023-08-25	122.40	124.30	122.25	124.00	1149200
2023-08-28	124.16	125.11	123.93	124.77	1257208
2023-08-29	124.50	125.75	124.33	125.59	1054428
2023-08-30	125.77	126.82	125.77	126.50	1532272
2023-08-31	126.13	126.94	126.01	126.04	1406536
2023-09-01	127.14	127.14	125.81	126.32	694180
2023-09-05	125.84	126.15	124.14	124.19	953736
2023-09-06	123.88	124.78	123.56	123.93	894528
2023-09-07	123.98	124.86	123.45	124.38	1376680
2023-09-08	124.71	124.93	123.56	123.78	981824
2023-09-11	124.46	124.46	124.46	124.46	290332
2023-09-12	125.79	128.04	125.00	127.95	1827148
2023-09-13	127.88	128.79	126.94	128.70	1375508
2023-09-14	129.52	131.14	129.47	130.85	1841448
2023-09-15	131.09	131.19	128.67	128.77	3367560
2023-09-18	128.61	129.37	128.41	128.68	1055800
2023-09-19	128.54	129.04	127.89	128.81	1089636
2023-09-20	129.38	130.57	128.57	128.63	895560
2023-09-21	128.23	128.24	126.09	126.11	1465372
2023-09-22	126.23	127.50	126.05	126.19	1565620
2023-09-25	125.72	126.44	125.50	126.38	1270872
2023-09-26	124.96	125.98	119.64	119.72	3437360
2023-09-27	120.48	121.19	118.69	120.27	2873976
2023-09-28	120.30	122.24	120.04	120.97	2260108
2023-09-29	121.35	122.13	120.08	120.25	1999220
2023-10-02	120.20	121.43	119.69	121.22	1997164
2023-10-03	120.47	121.60	119.73	120.22	1946264
2023-10-04	120.57	121.67	119.98	120.99	1385864
2023-10-05	121.00	121.12	119.86	120.46	1206684
2023-10-06	120.01	123.84	120.00	123.32	2452472
2023-10-09	122.88	125.62	122.60	125.56	1535896
2023-10-10	125.66	127.41	124.75	126.66	1993040
2023-10-11	126.78	128.37	126.78	128.13	1414784
2023-10-12	129.80	131.34	127.82	128.75	2039132
2023-10-13	129.40	129.70	127.74	128.16	1048664
2023-10-16	129.46	130.24	128.74	129.17	1135096
2023-10-17	129.17	129.17	127.80	128.57	1308448
2023-10-18	128.55	128.62	126.89	127.05	1002456
2023-10-19	127.20	127.54	125.19	125.71	1248680
2023-10-20	125.79	125.96	124.29	124.55	1626216
2023-10-23	124.72	125.91	124.72	124.87	1092704
2023-10-24	125.29	126.64	124.83	126.46	1540748
2023-10-25	125.96	127.04	125.18	125.38	1548320
2023-10-26	125.26	126.59	124.63	124.66	1645944
2023-10-27	124.86	124.98	123.65	124.10	1858524
2023-10-30	125.00	126.26	124.07	125.70	1211124
2023-10-31	125.74	127.21	125.62	126.78	1397812
2023-11-01	127.18	127.98	126.16	127.25	1310096
2023-11-02	127.38	128.56	126.74	127.77	1912052
2023-11-03	128.50	130.24	128.39	129.61	1174660
2023-11-06	130.15	130.23	128.92	129.68	1110428
2023-11-07	129.96	132.06	129.15	131.57	2436168
2023-11-08	131.89	132.24	131.01	131.80	1155160
2023-11-09	132.16	132.67	131.24	131.58	967532
2023-11-10	132.44	133.52	131.37	133.37	1243812
2023-11-13	133.23	134.40	132.65	134.07	952724
2023-11-14	135.96	137.07	135.07	136.64	1563680
2023-11-15	137.23	137.89	136.59	136.81	2107304
2023-11-16	137.37	139.27	136.68	138.36	1971228
2023-11-17	139.00	139.22	136.86	136.99	1377076
2023-11-20	137.01	138.24	136.50	137.71	1174624
2023-11-21	137.89	138.77	137.67	138.31	1052812
2023-11-22	139.00	139.75	138.44	138.71	825588
2023-11-24	137.74	139.02	136.88	138.73	456516
2023-11-27	138.87	139.61	138.60	138.69	863728
2023-11-28	138.73	139.99	138.18	138.59	1108812
2023-11-29	139.02	139.02	137.04	137.27	1202020
2023-11-30	137.64	138.47	136.89	138.31	1699964
2023-12-01	138.31	139.77	138.28	139.56	1115496
2023-12-04	138.27	139.45	137.91	138.76	1214312
2023-12-05	137.88	138.49	136.95	137.77	1140720
2023-12-06	138.74	139.21	137.06	137.73	1070296
2023-12-07	138.23	138.88	136.87	138.44	2513644
2023-12-08	137.37	138.52	137.15	138.33	1315160
2023-12-11	139.12	140.83	138.71	139.90	1636360
2023-12-12	140.50	141.15	139.18	141.13	1345496
2023-12-13	141.89	144.15	141.14	143.73	1554388
2023-12-14	144.12	144.12	140.52	140.86	2452884
2023-12-15	140.56	141.72	139.40	139.68	4521684
2023-12-18	141.50	141.50	140.09	140.17	1489472
2023-12-19	140.34	141.00	139.85	140.07	1445232
2023-12-20	139.85	140.78	138.39	138.42	2087964
2023-12-21	144.25	147.82	142.18	147.49	2683084
2023-12-22	148.04	149.44	147.63	148.81	1873108
2023-12-26	149.24	150.95	148.95	150.61	1287956
2023-12-27	150.48	151.95	150.48	151.55	1065548
2023-12-28	151.01	151.80	150.26	150.27	1175392
2023-12-29	150.06	151.12	149.91	150.67	1136252
2024-01-02	150.22	150.89	147.02	147.98	1556052
2024-01-03	147.92	148.30	144.89	145.07	1530868
2024-01-04	144.88	146.85	144.88	145.60	1291588
2024-01-05	145.60	146.12	143.64	144.32	1160840
2024-01-08	144.51	146.18	143.98	146.03	1703396
2024-01-09	144.64	146.16	144.13	146.13	855744
2024-01-10	146.02	146.87	145.41	146.76	938128
2024-01-11	147.04	147.23	145.91	147.06	1117192
2024-01-12	147.77	148.34	146.94	148.25	914524
2024-01-16	147.80	148.33	146.52	147.14	1218076
2024-01-17	146.48	147.43	146.29	147.22	1122568
2024-01-18	147.22	148.47	146.63	148.16	1082356
2024-01-19	148.57	150.15	147.90	149.76	1259952
2024-01-22	150.82	151.00	150.05	150.38	967372
2024-01-23	151.14	151.78	149.88	150.92	864148
2024-01-24	151.26	151.59	149.28	149.49	1372372
2024-01-25	149.72	150.43	148.76	149.63	1080320
2024-01-26	150.34	150.34	148.75	149.45	685720
2024-01-29	148.87	151.15	148.87	150.50	1270280
2024-01-30	149.70	152.27	149.70	152.20	1209376
2024-01-31	152.25	152.92	150.48	151.14	2575552
2024-02-01	151.69	154.60	150.96	154.39	1486436
2024-02-02	154.08	155.66	152.99	154.83	1349056
2024-02-05	154.22	154.27	152.79	153.91	1423660
2024-02-06	154.50	154.98	153.62	154.47	1342348
2024-02-07	155.53	156.55	155.15	155.41	1089532
2024-02-08	155.13	155.49	153.99	154.29	1715980
2024-02-09	154.73	155.09	153.52	154.56	1123448
2024-02-12	154.25	154.31	152.98	153.42	1157312
2024-02-13	152.75	152.96	150.70	151.49	1777164
2024-02-14	151.62	153.30	150.94	153.17	1427204
2024-02-15	154.02	155.48	153.37	155.26	1214044
2024-02-16	155.22	155.45	153.19	153.67	1358720
2024-02-20	153.67	154.80	152.77	153.66	1694140
2024-02-21	154.31	154.78	153.45	154.67	1236036
2024-02-22	155.68	157.15	155.68	156.78	1359120
2024-02-23	156.99	158.58	156.99	158.28	711976
2024-02-26	158.05	159.09	157.82	158.49	1778100
2024-02-27	157.89	157.89	156.63	157.04	1094752
2024-02-28	157.37	158.09	156.94	157.68	846360
2024-02-29	158.25	158.25	156.81	157.15	1613404
2024-03-01	155.05	157.66	154.98	157.09	1186400
2024-03-04	157.37	157.96	156.86	157.31	893060
2024-03-05	156.78	157.17	155.29	156.35	1320800
2024-03-06	156.78	157.67	156.01	156.45	1309104
2024-03-07	157.56	158.01	156.81	157.10	1022412
2024-03-08	156.91	157.50	155.93	156.34	1213380
2024-03-11	156.86	156.94	154.16	156.11	812616
2024-03-12	155.60	156.99	155.22	156.68	1039916
2024-03-13	156.57	156.57	154.83	155.82	1886088
2024-03-14	156.55	157.83	155.51	157.43	1297996
2024-03-15	157.15	157.55	155.85	156.85	2752916
2024-03-18	157.80	158.32	156.11	156.24	1423656
2024-03-19	156.52	157.06	155.89	156.92	1426432
2024-03-20	156.83	159.12	156.83	158.75	1088096
2024-03-21	159.59	161.24	159.11	160.54	1207764
2024-03-22	161.12	161.12	159.19	159.85	1202196
2024-03-25	159.94	161.12	158.82	158.92	1248080
2024-03-26	158.93	159.79	158.10	158.35	1331344
2024-03-27	164.63	176.21	164.63	171.41	4429032
2024-03-28	172.07	172.32	170.11	171.76	2289752
2024-04-01	171.41	171.64	168.92	170.14	1866480
2024-04-02	169.98	170.41	168.88	168.94	2093392
2024-04-03	169.50	170.21	168.41	169.71	1615684
2024-04-04	171.94	172.37	165.83	166.13	1552864
2024-04-05	167.02	168.74	166.52	168.42	1395852
2024-04-08	168.42	169.82	167.50	169.36	1445900
2024-04-09	169.40	170.54	168.03	169.43	1076340
2024-04-10	167.08	168.47	166.75	167.74	1128872
2024-04-11	167.96	168.81	166.77	167.78	1238028
2024-04-12	166.43	167.69	166.43	167.10	1297200
2024-04-15	169.67	169.69	165.51	166.18	1848604
2024-04-16	167.25	167.49	166.13	166.64	1361172
2024-04-17	167.97	169.06	166.22	167.13	1183060
2024-04-18	166.99	167.94	165.43	165.61	848672
2024-04-19	166.50	167.30	164.75	165.32	1560220
2024-04-22	166.67	167.42	165.86	166.25	1606532
2024-04-23	166.57	167.38	166.29	166.58	2171312
2024-04-24	165.93	166.72	165.20	166.03	3008240
2024-04-25	166.22	166.93	164.63	166.31	1159140
2024-04-26	165.28	167.25	165.28	166.56	1096656
2024-04-29	165.84	166.72	165.42	166.46	1077800
2024-04-30	166.68	167.81	164.17	164.59	1674200
2024-05-01	164.17	167.62	164.17	165.90	1234828
2024-05-02	165.96	166.15	162.16	165.57	1559304
2024-05-03	167.18	168.96	166.45	168.51	1682860
2024-05-06	169.24	171.61	169.24	171.43	1800448
2024-05-07	172.90	174.02	172.28	173.20	1590428
2024-05-08	173.28	173.60	172.23	172.64	1196612
2024-05-09	172.64	174.32	172.64	174.06	1146460
2024-05-10	174.62	175.67	174.34	175.07	879452
2024-05-13	175.75	175.76	172.48	172.53	1083492
2024-05-14	172.27	172.71	171.12	171.93	1456420
2024-05-15	172.45	173.57	172.45	173.10	1165820
2024-05-16	173.13	173.69	172.50	172.85	1011548
2024-05-17	172.59	173.07	171.22	173.04	1206212
2024-05-20	173.00	174.51	172.07	174.37	776120
2024-05-21	174.88	174.99	173.16	174.99	1105456
2024-05-22	174.87	175.69	174.11	175.45	747808
2024-05-23	176.05	176.44	173.29	174.02	2042564
2024-05-24	173.32	174.07	170.28	170.70	1996720
2024-05-28	170.01	170.46	166.77	167.58	1808296
2024-05-29	166.40	166.80	164.93	165.88	1709748
2024-05-30	165.82	167.36	165.06	167.31	2023452
2024-05-31	167.27	169.80	166.37	169.49	2588664
2024-06-03	170.30	170.44	167.71	168.64	1708892
2024-06-04	168.11	171.49	168.11	170.62	1559732
2024-06-05	170.62	172.29	169.89	171.46	1196988
2024-06-06	170.60	171.50	169.89	170.54	916092
2024-06-07	170.42	171.67	170.13	170.54	834684
2024-06-10	169.46	171.35	169.46	171.04	1163608
2024-06-11	170.95	171.77	169.96	171.74	913816
2024-06-12	172.25	173.63	171.48	173.12	1038568
2024-06-13	172.35	173.33	170.93	172.99	992776
2024-06-14	171.26	174.05	171.26	173.92	864708
2024-06-17	173.75	177.01	172.67	176.86	1575272
2024-06-18	176.79	178.42	176.14	177.75	1828268
2024-06-20	177.64	178.17	176.03	176.63	1486540
2024-06-21	177.26	177.76	175.97	177.13	2529412
2024-06-24	177.25	178.26	176.63	177.75	1671016
2024-06-25	179.12	180.00	176.87	178.73	1173964
2024-06-26	177.71	178.14	175.76	176.87	1664100
2024-06-27	177.09	178.06	176.40	177.91	1470812
2024-06-28	178.00	178.68	173.57	175.07	10214168
2024-07-01	176.07	177.34	173.20	173.53	1559964
2024-07-02	172.94	176.17	172.20	176.09	1426792
2024-07-03	175.81	176.15	175.04	175.67	828064
2024-07-05	175.73	178.23	174.44	177.93	1351048
2024-07-08	178.21	178.66	176.60	177.76	1547252
2024-07-09	178.58	178.64	177.62	177.83	811196
2024-07-10	177.87	179.05	177.33	178.94	1098688
2024-07-11	179.46	180.91	178.68	178.97	1412772
2024-07-12	180.29	181.50	179.86	180.44	1069404
2024-07-15	180.35	181.05	178.42	178.71	1380696
2024-07-16	178.88	181.76	178.88	181.36	1544856
2024-07-17	180.97	181.63	179.87	179.95	2183360
2024-07-18	192.43	193.44	185.42	189.74	3636988
2024-07-19	189.69	192.18	188.71	189.64	2181220
2024-07-22	191.41	193.01	189.92	193.01	1649704
2024-07-23	193.14	193.25	188.14	189.01	2449368
2024-07-24	189.96	191.88	187.89	188.51	2342068
2024-07-25	189.27	191.00	188.33	188.71	1287496
2024-07-26	189.93	191.32	188.85	190.35	1065720
2024-07-29	190.77	192.09	190.01	191.22	931724
2024-07-30	191.97	192.97	190.44	191.54	1701028
2024-07-31	192.81	193.49	190.31	190.99	2177736
2024-08-01	190.23	191.83	188.52	190.48	1816856
2024-08-02	189.06	190.35	186.06	189.19	1940644
2024-08-05	191.24	191.24	183.92	184.96	2306496
2024-08-06	185.06	188.54	185.06	186.35	1543652
2024-08-07	187.64	189.38	184.84	185.05	1202984
2024-08-08	185.40	188.37	185.05	187.61	1417420
2024-08-09	186.87	188.99	185.97	188.91	826804
2024-08-12	187.92	189.93	187.49	189.91	1286780
2024-08-13	190.68	191.75	188.17	189.78	1458712
2024-08-14	189.30	191.54	189.30	190.79	998516
2024-08-15	191.55	193.19	191.03	191.94	1239824
2024-08-16	192.08	192.08	190.23	191.22	1070588
2024-08-19	191.22	193.33	191.22	193.25	1875996
2024-08-20	193.00	194.38	191.87	193.67	1576064
2024-08-21	194.74	195.99	194.18	195.74	1418320
2024-08-22	195.84	197.46	194.52	196.16	1538476
2024-08-23	196.51	197.91	196.07	197.13	1028976
2024-08-26	197.62	198.71	196.86	198.42	952800
2024-08-27	198.75	199.96	198.48	199.90	1187280
2024-08-28	201.13	201.48	198.32	199.45	1408460
2024-08-29	200.47	202.00	199.35	199.81	1126260
2024-08-30	200.05	201.75	198.85	201.28	1583912
2024-09-03	201.28	203.00	198.83	199.85	1341836
2024-09-04	200.00	201.44	199.23	201.20	1051848
2024-09-05	200.10	200.10	196.84	199.73	1568416
2024-09-06	199.39	200.08	194.72	195.48	1502932
2024-09-09	196.42	201.77	196.42	201.18	2057432
2024-09-10	201.76	204.50	201.28	204.11	1100428
2024-09-11	203.47	205.24	198.84	204.96	1446948
2024-09-12	205.50	207.49	201.92	206.02	1340598
2024-09-13	205.92	209.12	205.34	207.77	1030142
2024-09-16	208.05	208.69	204.29	204.95	1116367
2024-09-17	205.53	206.86	203.37	203.77	1194895
2024-09-18	203.95	204.78	201.04	201.38	1333986
2024-09-19	204.97	205.38	202.30	203.74	1243835
2024-09-20	203.79	204.70	202.65	204.16	3160626
2024-09-23	204.45	204.78	203.05	203.99	1239358
2024-09-24	203.99	205.63	202.46	204.85	1689413
2024-09-25	208.10	209.59	204.16	207.21	1944068
2024-09-26	208.82	211.57	206.48	207.01	2056542
2024-09-27	207.67	208.00	202.30	202.35	2332491
2024-09-30	203.48	206.18	203.30	205.88	1819872
2024-10-01	205.19	205.48	202.18	203.86	1518701
2024-10-02	203.24	205.50	202.38	205.30	1114376
2024-10-03	204.39	204.91	203.14	204.55	1390005
2024-10-04	205.74	206.12	202.84	204.91	1747411
2024-10-07	203.00	206.01	202.80	204.47	1261591
2024-10-08	206.00	207.33	205.46	207.02	1050969
2024-10-09	207.00	209.31	206.51	209.14	977008
2024-10-10	208.61	209.27	205.61	206.13	1015326
2024-10-11	207.40	208.05	206.19	208.05	1347619
2024-10-14	208.52	212.22	208.25	211.50	944793
2024-10-15	212.25	213.05	210.03	210.70	1318357
2024-10-16	210.82	213.40	210.82	212.93	1141127
2024-10-17	214.77	215.37	212.77	213.82	1157246
2024-10-18	213.91	214.20	212.83	214.02	1248001
2024-10-21	212.90	213.55	210.86	211.55	824529
2024-10-22	210.07	212.76	209.67	211.54	1054041
2024-10-23	209.16	211.47	209.16	209.71	839225
2024-10-24	210.13	210.77	208.36	209.13	898199
2024-10-25	210.14	210.95	207.20	207.41	1241806
2024-10-28	208.54	209.49	207.77	208.59	960931
2024-10-29	208.18	209.84	206.98	209.14	1286193
2024-10-30	209.06	209.33	207.38	207.85	885602
2024-10-31	207.46	208.00	205.65	205.81	1166233
2024-11-01	205.95	207.11	204.88	205.62	1099834
2024-11-04	205.24	207.70	205.01	207.56	926737
2024-11-05	207.70	210.21	207.14	208.99	1065087
2024-11-06	215.33	217.51	213.24	217.02	2157539
2024-11-07	217.00	219.87	216.72	219.52	1380405
2024-11-08	221.65	227.24	220.20	225.72	1648330
2024-11-11	225.72	227.36	223.80	224.11	1185311
2024-11-12	224.11	225.44	223.59	224.73	900372
2024-11-13	224.25	225.61	223.25	223.62	1049147
2024-11-14	223.00	223.07	216.68	217.05	1542872
2024-11-15	216.10	216.64	213.89	215.20	1792986
2024-11-18	215.32	218.29	214.66	216.20	1610541
2024-11-19	215.33	218.58	214.50	217.97	1231507
2024-11-20	217.17	218.77	216.21	218.75	1016232
2024-11-21	219.23	221.83	218.13	221.49	1060945
2024-11-22	221.50	222.77	220.88	221.76	1414450
2024-11-25	222.69	224.05	221.50	223.90	2751977
2024-11-26	225.29	228.12	225.12	226.47	1369662
2024-11-27	228.08	228.08	222.74	224.05	1261266
2024-11-29	224.80	226.61	224.33	225.79	981446
2024-12-02	225.42	225.79	221.75	222.64	1965318
2024-12-03	223.66	225.26	220.30	222.65	1391688
2024-12-04	221.86	224.24	221.86	223.60	1495123
2024-12-05	223.37	224.53	221.64	223.22	1015241
2024-12-06	223.57	225.03	223.41	223.71	1329064
2024-12-09	220.15	221.29	206.34	208.30	4021397
2024-12-10	209.16	210.81	206.86	210.14	1982410
2024-12-11	210.14	212.49	209.80	210.97	1518992
2024-12-12	210.67	211.75	209.34	211.59	1466522
2024-12-13	210.75	211.98	209.40	211.22	1370666
2024-12-16	211.40	213.89	211.12	211.80	3075311
2024-12-17	210.00	212.41	208.03	208.38	3241438
2024-12-18	207.97	210.31	204.31	204.39	3568500
2024-12-19	192.66	193.69	182.21	182.79	6209806
2024-12-20	181.59	187.74	181.15	186.94	6170253
2024-12-23	187.13	188.28	185.34	187.12	2663202
2024-12-24	187.15	188.39	186.66	188.35	908655
2024-12-26	186.95	187.89	184.97	185.13	1526660
2024-12-27	183.32	185.19	182.14	183.37	1572727
2024-12-30	182.56	184.55	180.78	183.68	1867274
2024-12-31	183.88	184.15	181.92	182.70	2041043
2025-01-02	183.59	184.08	180.98	182.09	1754371
2025-01-03	182.76	186.46	182.76	185.85	2105637
2025-01-06	185.65	187.03	184.08	185.10	2589566
2025-01-07	187.52	192.89	186.47	188.72	3618460
2025-01-08	189.34	193.11	188.33	192.65	3206403
2025-01-10	191.50	194.24	189.19	189.30	2331026
2025-01-13	188.60	191.18	187.67	190.60	1587843
2025-01-14	190.04	192.36	189.37	192.28	1585371
2025-01-15	194.86	196.05	194.00	195.70	1466838
2025-01-16	196.40	199.24	196.25	198.05	1417892
2025-01-17	201.31	201.31	197.55	198.31	1673347
2025-01-21	198.96	202.32	198.96	201.23	2237797
2025-01-22	201.23	201.45	198.95	199.02	1578125
2025-01-23	198.53	198.78	196.94	197.80	1114217
2025-01-24	197.06	198.42	197.01	197.39	874024
2025-01-27	195.50	202.94	195.22	202.56	2637912
2025-01-28	202.75	203.12	200.36	200.43	1471178
2025-01-29	201.45	201.72	198.42	198.56	836269
2025-01-30	199.42	202.32	199.42	202.18	883858
2025-01-31	201.13	202.54	200.06	200.57	1321576
2025-02-03	202.42	203.00	198.59	202.21	1789100
2025-02-04	201.01	202.39	199.66	200.61	1452077
2025-02-05	201.30	202.17	198.96	201.60	2009292
2025-02-06	202.12	204.54	201.16	204.29	1343958
2025-02-07	205.00	205.63	201.84	202.06	2114635
2025-02-10	203.55	205.19	201.87	203.97	1530464
2025-02-11	204.29	205.67	202.41	205.40	1093615
2025-02-12	203.31	205.54	202.14	204.61	1309096
2025-02-13	205.18	206.84	204.92	205.99	1272975
2025-02-14	206.00	207.22	204.20	204.22	1062603
2025-02-18	202.72	204.01	201.62	203.74	1388110
2025-02-19	204.36	208.66	204.21	208.14	2326370
2025-02-20	206.90	207.22	204.63	205.93	1340292
2025-02-21	205.93	206.33	203.62	204.43	2302597
2025-02-24	204.62	206.47	203.20	203.35	1613660
2025-02-25	202.24	207.49	202.24	205.82	2205974
2025-02-26	203.39	207.52	202.57	204.31	1519566
2025-02-27	204.93	206.87	203.29	203.37	1688784
2025-02-28	204.52	207.67	204.41	207.50	1839518
2025-03-03	206.86	210.16	206.28	207.43	1685275
2025-03-04	208.30	209.72	204.35	204.56	1661992
2025-03-05	202.30	206.65	202.26	205.29	1281754
2025-03-06	203.80	203.80	198.45	200.60	1947931
2025-03-07	199.84	203.69	198.34	203.06	1805054
2025-03-10	201.88	205.65	199.72	200.61	1823966
2025-03-11	201.45	201.57	195.71	196.56	1887604
2025-03-12	197.09	197.66	191.87	192.21	2339470

Explore More About CTAS

Coins representing dividend payouts and trends

CTAS Dividend History

Discover Cintas Corp'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

CTAS Stock Split History

Discover Cintas Corp'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

CTAS Historical Prices

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

Web Analytics