Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Brinker International Inc (EAT) Historical Prices: Free Download & Interactive Data Table 2025

EAT Historical Prices

Summary

Key Stock Metrics

74.73

(September 30, 2024)

52-Week Low

192.22

(February 4, 2025)

52-Week High

192.22

(February 4, 2025)

All-Time High

130.09

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-15	13.33	13.45	13.30	13.37	224751
1993-12-16	13.41	13.59	13.30	13.41	311478
1993-12-17	13.41	13.45	13.26	13.33	791694
1993-12-20	13.33	13.52	13.33	13.52	170754
1993-12-21	13.52	13.56	13.45	13.45	188976
1993-12-22	13.48	13.52	13.33	13.37	364125
1993-12-23	13.33	13.45	13.33	13.41	168729
1993-12-27	13.48	13.48	13.11	13.15	114733
1993-12-28	12.96	13.22	12.89	13.08	791353
1993-12-29	13.11	13.48	13.04	13.45	211926
1993-12-30	13.48	13.63	13.41	13.63	240273
1993-12-31	13.59	13.63	13.37	13.63	255123
1994-01-03	13.56	13.59	13.15	13.19	306416
1994-01-04	13.15	13.33	13.11	13.15	494386
1994-01-05	13.04	13.04	12.67	12.67	849399
1994-01-06	12.70	12.74	12.59	12.59	559851
1994-01-07	12.74	12.85	12.45	12.74	452202
1994-01-10	12.74	13.00	12.63	12.82	205176
1994-01-11	13.11	13.11	12.93	13.11	482911
1994-01-12	13.11	13.11	12.82	12.93	199438
1994-01-13	12.93	12.96	12.74	12.82	195051
1994-01-14	12.74	12.82	12.67	12.78	217663
1994-01-17	12.82	12.82	12.63	12.74	390106
1994-01-18	12.78	12.78	12.63	12.74	748159
1994-01-19	12.85	13.19	12.74	12.96	575376
1994-01-20	12.96	13.11	12.89	13.00	700238
1994-01-21	13.00	13.11	12.89	12.96	333075
1994-01-24	12.96	13.00	12.78	12.93	229138
1994-01-25	12.93	13.00	12.74	12.74	163667
1994-01-26	12.74	12.78	12.56	12.59	643882
1994-01-27	12.56	12.70	12.56	12.70	394831
1994-01-28	12.74	12.85	12.67	12.74	189313
1994-01-31	12.82	12.85	12.52	12.52	365475
1994-02-01	12.56	12.59	12.30	12.48	529146
1994-02-02	12.41	12.45	12.08	12.26	365137
1994-02-03	12.19	12.41	12.19	12.33	265582
1994-02-04	12.30	12.33	11.93	11.93	238585
1994-02-07	11.78	12.00	11.78	12.00	433977
1994-02-08	12.15	12.37	12.15	12.22	579764
1994-02-09	12.19	12.52	12.19	12.45	246348
1994-02-10	12.45	12.52	12.45	12.52	754572
1994-02-11	12.52	12.74	12.52	12.70	352650
1994-02-14	12.70	12.89	12.70	12.85	597985
1994-02-15	12.89	13.04	12.89	13.00	363112
1994-02-16	13.19	13.19	12.74	12.78	669529
1994-02-17	13.04	13.04	12.89	12.96	559176
1994-02-18	12.82	12.82	12.74	12.78	261198
1994-02-22	12.93	13.04	12.89	12.96	229138
1994-02-23	12.89	13.08	12.67	13.08	387406
1994-02-24	13.00	13.11	12.96	13.11	339825
1994-02-25	13.08	13.30	13.08	13.30	409006
1994-02-28	13.30	13.48	13.30	13.41	402597
1994-03-01	13.41	13.45	13.33	13.41	237235
1994-03-02	13.33	13.41	13.08	13.33	415752
1994-03-03	13.33	13.48	13.30	13.41	109674
1994-03-04	13.59	13.71	13.56	13.71	282119
1994-03-07	13.71	14.52	13.71	14.37	879771
1994-03-08	14.37	14.59	14.30	14.37	530496
1994-03-09	14.45	14.56	14.22	14.37	379309
1994-03-10	14.48	14.52	14.30	14.37	291569
1994-03-11	14.37	14.41	14.11	14.15	361087
1994-03-14	14.22	14.22	13.89	13.89	334087
1994-03-15	13.96	14.22	13.96	14.08	864583
1994-03-16	14.15	14.30	14.11	14.30	449502
1994-03-17	14.30	14.67	14.30	14.67	708675
1994-03-18	14.67	14.85	14.45	14.74	475149
1994-03-21	14.96	14.96	14.71	14.78	258157
1994-03-22	14.82	14.93	14.67	14.82	446127
1994-03-23	14.78	14.82	14.71	14.74	229138
1994-03-24	14.78	14.82	14.26	14.41	293928
1994-03-25	14.45	14.48	14.22	14.22	372559
1994-03-28	14.19	14.22	13.85	13.89	345225
1994-03-29	13.63	13.71	13.11	13.45	1245921
1994-03-30	13.48	13.48	13.04	13.15	783256
1994-03-31	13.00	13.00	12.33	12.78	742009
1994-04-04	12.45	13.00	12.45	12.89	290007
1994-04-05	13.22	14.00	13.22	14.00	323982
1994-04-06	14.11	14.50	13.67	13.67	651339
1994-04-07	13.78	13.89	13.45	13.56	251984
1994-04-08	13.56	13.67	13.11	13.17	377077
1994-04-11	13.11	13.11	12.67	12.72	573943
1994-04-12	12.78	12.78	12.28	12.33	304632
1994-04-13	12.33	12.39	11.56	11.89	550098
1994-04-14	11.89	11.89	11.33	11.39	882180
1994-04-15	11.28	11.50	10.94	11.50	1598994
1994-04-18	11.56	11.72	11.22	11.45	1197612
1994-04-19	11.33	11.39	11.11	11.17	1325405
1994-04-20	11.33	11.45	11.17	11.33	1612269
1994-04-21	11.67	12.28	11.61	12.22	1123816
1994-04-22	12.22	12.72	12.22	12.67	823907
1994-04-25	12.72	12.72	12.39	12.39	600041
1994-04-26	12.50	12.56	12.06	12.33	832005
1994-04-28	12.33	12.39	12.00	12.06	603416
1994-04-29	12.06	12.67	12.06	12.56	508248
1994-05-02	12.56	12.56	12.00	12.11	440075
1994-05-03	12.22	12.56	12.11	12.45	462575
1994-05-04	12.45	12.45	12.11	12.22	269984
1994-05-05	12.17	12.17	11.89	11.95	218236
1994-05-06	11.72	11.95	11.45	11.50	327582
1994-05-09	11.50	11.56	10.83	10.94	667764
1994-05-10	11.17	11.17	10.39	10.39	1401003
1994-05-11	10.67	10.72	10.11	10.17	2399501
1994-05-12	10.22	10.67	10.17	10.67	1779435
1994-05-13	10.67	10.86	10.67	10.83	975998
1994-05-16	10.83	11.11	10.83	11.11	690264
1994-05-17	11.11	11.67	11.11	11.67	878355
1994-05-18	11.56	12.45	11.56	12.45	997148
1994-05-19	12.22	12.22	11.78	11.95	791282
1994-05-20	11.83	11.83	11.50	11.72	438050
1994-05-23	11.67	12.17	11.67	12.11	1002773
1994-05-24	12.17	12.33	11.89	11.95	795332
1994-05-25	11.83	11.83	11.67	11.83	233534
1994-05-26	11.83	11.83	11.45	11.45	1194462
1994-05-27	11.56	11.56	11.17	11.28	859005
1994-05-31	11.39	11.39	11.17	11.22	1119991
1994-06-01	11.17	11.22	10.72	11.06	818057
1994-06-02	11.11	11.17	11.06	11.06	262559
1994-06-03	11.11	11.22	11.06	11.11	1487396
1994-06-06	11.00	11.06	10.83	10.89	946748
1994-06-07	10.83	11.06	10.67	10.83	1276582
1994-06-08	10.83	10.83	10.11	10.22	918400
1994-06-09	10.22	10.28	9.83	10.22	2900776
1994-06-10	10.17	10.22	10.06	10.22	1138664
1994-06-13	10.28	10.44	10.22	10.33	442550
1994-06-14	10.33	10.50	10.28	10.50	390802
1994-06-15	10.67	10.94	10.50	10.56	690039
1994-06-16	10.56	10.67	10.56	10.61	516123
1994-06-17	10.78	10.94	10.56	10.56	589016
1994-06-20	10.50	10.50	10.06	10.17	1212912
1994-06-21	10.22	10.22	9.89	10.06	978698
1994-06-22	10.00	10.11	9.89	10.00	677214
1994-06-23	9.94	9.94	9.56	9.72	1997896
1994-06-24	9.56	9.56	8.89	9.17	2498724
1994-06-27	9.11	9.39	9.06	9.17	1558944
1994-06-28	9.06	9.06	8.89	9.06	1240362
1994-06-29	9.06	9.39	9.06	9.33	1549044
1994-06-30	9.33	9.61	9.33	9.33	1691912
1994-07-01	9.28	9.33	8.83	9.11	1511471
1994-07-05	9.11	9.11	9.00	9.06	590141
1994-07-06	9.17	9.33	9.06	9.28	1540046
1994-07-07	9.28	10.00	9.28	9.83	974198
1994-07-08	9.83	10.33	9.83	10.28	1233837
1994-07-11	10.33	10.50	10.22	10.39	809957
1994-07-12	10.44	10.50	10.33	10.44	661914
1994-07-13	10.50	10.67	10.50	10.56	640091
1994-07-14	10.56	10.61	10.44	10.61	419600
1994-07-15	10.61	10.78	10.61	10.67	826830
1994-07-18	10.89	11.00	10.78	10.78	837855
1994-07-19	10.83	10.83	10.50	10.50	320382
1994-07-20	10.61	10.67	10.50	10.56	256709
1994-07-21	10.56	10.56	10.28	10.33	565843
1994-07-22	10.44	10.44	10.00	10.22	590591
1994-07-25	10.17	10.17	10.06	10.17	89318
1994-07-26	10.11	10.11	9.94	10.00	590141
1994-07-27	10.00	10.00	9.78	9.78	301032
1994-07-28	9.78	9.89	9.72	9.89	301032
1994-07-29	9.94	10.17	9.94	9.94	606341
1994-08-01	9.89	9.89	9.67	9.78	710064
1994-08-02	10.00	10.11	9.78	9.83	1131464
1994-08-03	9.83	9.89	9.33	9.50	1009521
1994-08-04	9.50	9.50	9.39	9.50	474048
1994-08-05	9.44	9.44	9.22	9.33	1152164
1994-08-08	9.33	9.39	9.22	9.22	1200312
1994-08-09	9.22	9.28	9.11	9.22	625466
1994-08-10	9.28	9.89	9.28	9.89	981848
1994-08-11	9.83	9.89	9.67	9.72	408350
1994-08-12	9.72	9.83	9.67	9.78	368082
1994-08-15	9.72	9.94	9.67	9.89	710964
1994-08-16	9.83	10.17	9.83	10.11	395752
1994-08-17	10.33	10.72	10.28	10.67	938200
1994-08-18	10.56	10.61	10.44	10.56	575293
1994-08-19	10.56	10.78	10.50	10.67	683514
1994-08-22	10.67	10.67	10.50	10.56	208111
1994-08-23	10.61	10.61	10.39	10.44	1124491
1994-08-24	10.44	10.56	10.33	10.56	463025
1994-08-25	10.50	11.11	10.44	11.11	1118641
1994-08-26	11.06	11.11	10.83	11.06	844605
1994-08-29	11.11	11.28	11.06	11.17	276959
1994-08-30	11.17	11.22	10.89	11.00	355932
1994-08-31	11.00	11.00	10.78	10.78	433325
1994-09-01	10.72	10.83	10.61	10.83	248609
1994-09-02	10.78	10.78	10.67	10.67	340407
1994-09-06	10.61	10.83	10.61	10.83	245009
1994-09-07	10.83	10.94	10.83	10.89	443450
1994-09-08	10.89	11.45	10.89	11.39	1201212
1994-09-09	11.28	11.45	11.17	11.45	398002
1994-09-12	11.28	11.50	11.28	11.39	298107
1994-09-13	11.33	11.50	11.28	11.50	233984
1994-09-14	11.50	11.56	11.33	11.33	406775
1994-09-15	11.33	11.45	11.28	11.33	457400
1994-09-16	11.39	11.56	11.22	11.45	341307
1994-09-19	11.50	11.50	11.28	11.33	495198
1994-09-20	11.39	11.39	11.11	11.11	359532
1994-09-21	11.11	11.28	10.72	10.72	869580
1994-09-22	10.83	10.94	10.83	10.89	245459
1994-09-23	11.00	11.06	10.67	11.00	442100
1994-09-26	11.00	11.06	10.94	11.06	166716
1994-09-27	11.11	11.22	11.00	11.11	471798
1994-09-28	11.11	11.22	10.78	10.78	513198
1994-09-29	10.72	10.89	10.72	10.83	103943
1994-09-30	10.94	11.06	10.67	10.67	447950
1994-10-03	10.67	10.94	10.67	10.89	594191
1994-10-04	10.89	10.94	10.78	10.89	464150
1994-10-05	10.89	10.89	10.28	10.33	1024821
1994-10-06	10.28	10.61	10.28	10.39	349857
1994-10-07	10.39	10.78	10.00	10.67	592616
1994-10-10	10.56	10.56	10.33	10.44	276959
1994-10-11	10.44	10.44	10.22	10.28	1369728
1994-10-12	10.28	10.28	10.17	10.17	987698
1994-10-13	10.22	10.28	10.17	10.22	624116
1994-10-14	10.22	10.22	10.00	10.22	187191
1994-10-17	10.17	10.22	10.00	10.06	223186
1994-10-18	10.11	10.39	10.11	10.33	902205
1994-10-19	10.28	10.44	10.11	10.44	1034721
1994-10-20	10.44	10.61	10.28	10.50	380902
1994-10-21	10.50	10.50	10.22	10.22	363132
1994-10-24	10.22	10.28	10.00	10.06	334332
1994-10-25	9.94	9.94	9.61	9.61	1493921
1994-10-26	9.61	9.61	9.22	9.33	1315955
1994-10-27	9.33	9.89	9.33	9.89	695439
1994-10-28	9.83	10.28	9.83	10.28	588341
1994-10-31	10.22	10.33	10.22	10.28	390127
1994-11-01	10.28	10.50	10.28	10.50	405200
1994-11-02	10.56	10.61	10.28	10.50	536148
1994-11-03	10.50	10.61	10.39	10.61	246584
1994-11-04	10.61	10.61	10.50	10.56	384502
1994-11-07	10.61	10.61	10.28	10.39	294057
1994-11-08	10.28	10.44	10.11	10.17	476523
1994-11-09	10.17	10.17	9.83	9.89	908280
1994-11-10	9.89	9.89	9.67	9.72	1409328
1994-11-11	9.67	9.67	9.50	9.56	521073
1994-11-14	9.56	9.67	9.50	9.61	719289
1994-11-15	9.61	9.89	9.50	9.78	1056546
1994-11-16	9.94	10.11	9.89	9.94	957548
1994-11-17	9.94	10.00	9.83	9.94	748084
1994-11-18	10.00	10.11	9.78	9.83	1742085
1994-11-21	9.94	9.94	9.56	9.61	451100
1994-11-22	6.67	8.06	6.67	7.94	14922603
1994-11-23	8.00	8.11	7.83	7.89	6711860
1994-11-25	8.00	8.00	7.94	8.00	791507
1994-11-28	8.00	8.00	7.56	7.72	2665215
1994-11-29	7.78	7.83	7.56	7.67	2032994
1994-11-30	7.67	7.67	7.50	7.56	1987326
1994-12-01	7.56	7.61	7.39	7.44	1098391
1994-12-02	7.44	7.50	7.33	7.39	833355
1994-12-05	7.39	7.44	7.22	7.33	1614069
1994-12-06	7.33	7.67	7.33	7.67	3254688
1994-12-07	7.67	7.78	7.56	7.67	1875278
1994-12-08	7.61	7.67	7.33	7.50	1723187
1994-12-09	7.56	7.61	7.50	7.61	327357
1994-12-12	7.61	7.72	7.56	7.61	850680
1994-12-13	7.67	7.89	7.67	7.89	627716
1994-12-14	7.89	8.06	7.83	7.94	1673912
1994-12-15	8.00	8.11	7.94	8.00	575293
1994-12-16	7.89	7.94	7.83	7.83	562018
1994-12-19	7.83	7.94	7.83	7.89	306207
1994-12-20	8.00	8.00	7.72	7.72	599816
1994-12-21	7.78	7.94	7.56	7.94	871830
1994-12-22	8.00	8.28	8.00	8.17	1630269
1994-12-23	8.22	8.22	8.11	8.17	562918
1994-12-27	8.22	8.28	8.06	8.11	1387053
1994-12-28	8.17	8.22	8.11	8.17	304632
1994-12-29	8.17	8.17	8.00	8.06	703089
1994-12-30	8.06	8.06	7.94	8.06	486648
1995-01-03	8.06	8.11	7.94	8.06	827730
1995-01-04	8.11	8.17	8.06	8.11	627266
1995-01-05	8.11	8.22	8.11	8.22	744934
1995-01-06	8.22	8.61	8.22	8.56	906255
1995-01-09	8.56	8.83	8.50	8.78	860130
1995-01-10	8.78	9.00	8.78	8.83	1137764
1995-01-11	8.83	9.00	8.83	8.94	1059021
1995-01-12	8.94	9.00	8.94	8.94	645039
1995-01-13	9.00	9.22	9.00	9.17	1440828
1995-01-16	9.11	9.17	9.00	9.17	681939
1995-01-17	9.17	9.17	8.94	9.06	366057
1995-01-18	9.06	9.06	8.72	8.94	601841
1995-01-19	8.83	8.83	8.28	8.33	1927926
1995-01-20	8.28	8.33	7.89	8.28	1763010
1995-01-23	8.22	8.28	8.11	8.17	889605
1995-01-24	8.11	8.17	8.00	8.06	1523396
1995-01-25	8.00	8.22	8.00	8.11	949223
1995-01-26	8.11	8.17	8.00	8.00	692739
1995-01-27	8.00	8.11	7.94	8.06	1457923
1995-01-30	8.00	8.11	7.94	7.94	889380
1995-01-31	7.89	7.89	7.67	7.83	3308006
1995-02-01	7.83	8.06	7.83	8.06	877230
1995-02-02	8.06	8.56	8.06	8.50	1591344
1995-02-03	8.56	8.67	8.44	8.67	1212237
1995-02-06	8.89	9.22	8.89	9.11	1844005
1995-02-07	9.17	9.17	8.89	9.00	1273212
1995-02-08	9.00	9.00	8.89	8.94	822782
1995-02-09	9.00	9.06	8.83	8.89	434900
1995-02-10	8.89	9.11	8.89	9.11	499923
1995-02-13	9.11	9.11	9.00	9.06	231734
1995-02-14	9.11	9.11	8.94	9.06	442550
1995-02-15	9.00	9.17	8.89	8.89	1411128
1995-02-16	8.94	9.06	8.94	9.00	377302
1995-02-17	9.00	9.17	9.00	9.17	331857
1995-02-21	9.17	9.28	9.11	9.11	307107
1995-02-22	9.11	9.11	8.83	8.94	1779435
1995-02-23	8.89	8.94	8.78	8.83	593066
1995-02-24	8.83	8.83	8.78	8.83	743584
1995-02-27	8.83	8.83	8.39	8.50	1088721
1995-02-28	8.50	8.83	8.39	8.83	625241
1995-03-01	8.72	8.72	8.61	8.72	233984
1995-03-02	8.78	8.89	8.78	8.89	481473
1995-03-03	8.72	8.83	8.50	8.61	664614
1995-03-06	8.56	8.61	8.33	8.33	944275
1995-03-07	8.33	8.33	8.11	8.22	610841
1995-03-08	8.22	8.44	8.00	8.06	732789
1995-03-09	8.11	8.11	7.83	7.89	1304707
1995-03-10	7.83	7.89	7.11	7.50	7515972
1995-03-13	7.50	7.50	7.33	7.44	2282733
1995-03-14	7.44	7.67	7.44	7.50	2068994
1995-03-15	7.44	7.56	7.39	7.50	1173089
1995-03-16	7.44	7.50	7.22	7.28	1525646
1995-03-17	7.28	7.33	7.06	7.17	2291958
1995-03-20	7.22	7.50	7.22	7.28	1276357
1995-03-21	7.39	7.61	7.33	7.50	1392678
1995-03-22	7.50	7.61	7.44	7.56	1636339
1995-03-23	7.44	7.50	7.28	7.33	1932426
1995-03-24	7.22	7.56	7.11	7.56	3495872
1995-03-27	7.61	7.94	7.61	7.72	2433701
1995-03-28	7.78	7.78	7.67	7.78	549423
1995-03-29	7.83	7.94	7.67	7.72	437600
1995-03-30	7.78	7.78	7.67	7.72	539748
1995-03-31	7.67	7.72	7.28	7.39	2610092
1995-04-03	7.39	7.44	7.17	7.28	1895978
1995-04-04	7.28	7.39	7.28	7.33	714339
1995-04-05	7.28	7.28	7.17	7.19	476298
1995-04-06	7.22	7.22	7.06	7.11	3965202
1995-04-07	7.11	7.22	7.06	7.11	860355
1995-04-10	7.06	7.17	7.06	7.11	569668
1995-04-11	7.11	7.17	7.06	7.11	751009
1995-04-12	7.11	7.11	6.89	6.94	4366352
1995-04-13	6.94	7.00	6.61	6.78	2914051
1995-04-17	6.83	6.89	6.56	6.61	1828255
1995-04-18	6.56	7.28	6.56	7.06	3725586
1995-04-19	7.00	7.00	6.78	6.94	2023096
1995-04-20	6.94	7.11	6.89	6.89	786557
1995-04-21	7.00	7.22	6.94	7.22	2090592
1995-04-24	7.11	7.28	7.06	7.22	789932
1995-04-25	7.22	7.28	7.17	7.28	623216
1995-04-26	7.28	7.44	7.22	7.33	678564
1995-04-27	7.39	7.44	7.28	7.44	525348
1995-04-28	7.44	7.67	7.44	7.61	1045521
1995-05-01	7.67	7.67	7.28	7.36	1635214
1995-05-02	7.39	7.61	7.39	7.56	708489
1995-05-03	7.61	7.83	7.61	7.78	2105892
1995-05-04	7.83	7.89	7.67	7.72	699714
1995-05-05	7.72	7.72	7.39	7.50	1940076
1995-05-08	7.44	7.56	7.33	7.50	1262187
1995-05-09	7.56	7.61	7.50	7.56	894330
1995-05-10	7.61	7.61	7.44	7.56	2869956
1995-05-11	7.50	7.61	7.50	7.61	824807
1995-05-12	7.61	7.72	7.61	7.72	1196937
1995-05-15	7.78	7.89	7.72	7.83	2617517
1995-05-16	7.89	7.89	7.72	7.83	1236987
1995-05-17	7.78	7.78	7.56	7.67	1138889
1995-05-18	7.67	7.67	7.44	7.61	1058571
1995-05-19	7.56	7.67	7.50	7.61	1317755
1995-05-22	7.61	7.67	7.56	7.67	993773
1995-05-23	7.67	7.67	7.56	7.56	522423
1995-05-24	7.56	7.61	7.44	7.56	1138439
1995-05-25	7.56	7.56	7.44	7.56	524673
1995-05-26	7.50	7.56	7.44	7.50	486873
1995-05-30	7.44	7.50	7.44	7.50	1097491
1995-05-31	7.44	7.50	7.39	7.50	810857
1995-06-01	7.50	7.56	7.39	7.44	1010871
1995-06-02	7.33	7.39	7.22	7.33	1952226
1995-06-05	7.39	7.56	7.39	7.56	751234
1995-06-06	7.56	7.56	7.44	7.50	2086992
1995-06-07	7.56	7.83	7.50	7.72	1847603
1995-06-08	7.72	7.83	7.67	7.83	500823
1995-06-09	7.78	7.83	7.67	7.78	390802
1995-06-12	7.78	7.83	7.56	7.67	1227087
1995-06-13	7.72	7.72	7.56	7.72	925150
1995-06-14	7.72	7.72	7.56	7.61	940900
1995-06-15	7.61	7.61	7.50	7.61	1356005
1995-06-16	7.61	7.61	7.50	7.56	852030
1995-06-19	7.50	7.61	7.50	7.61	670239
1995-06-20	7.56	7.78	7.56	7.78	1775160
1995-06-21	7.78	7.78	7.61	7.72	663039
1995-06-22	7.61	7.72	7.61	7.72	1325180
1995-06-23	7.67	7.72	7.61	7.67	1705862
1995-06-26	7.67	7.67	7.50	7.56	873405
1995-06-27	7.61	7.67	7.56	7.67	565618
1995-06-28	7.67	7.72	7.56	7.72	451775
1995-06-29	7.78	7.83	7.67	7.83	372582
1995-06-30	7.83	7.83	7.56	7.67	1875053
1995-07-03	7.67	7.78	7.61	7.67	363807
1995-07-05	7.72	8.17	7.67	8.11	789482
1995-07-06	8.17	8.17	8.00	8.11	944500
1995-07-07	8.17	8.22	7.94	8.00	1026621
1995-07-10	8.06	8.06	7.89	7.89	540873
1995-07-11	7.94	8.17	7.94	8.17	617366
1995-07-12	8.22	8.44	8.17	8.39	647289
1995-07-13	8.33	8.33	8.00	8.11	582943
1995-07-14	8.11	8.22	8.06	8.17	446375
1995-07-17	8.22	8.33	8.17	8.22	510723
1995-07-18	8.22	8.28	8.06	8.28	474273
1995-07-19	8.22	8.28	7.83	8.06	572143
1995-07-20	8.06	8.17	7.94	8.17	883305
1995-07-21	8.22	8.28	8.11	8.17	702864
1995-07-24	8.17	8.22	8.00	8.11	610841
1995-07-25	8.11	8.11	7.89	7.89	596666
1995-07-26	7.94	8.00	7.83	7.94	879030
1995-07-27	7.94	8.00	7.78	7.83	843255
1995-07-28	7.89	8.00	7.83	7.89	466398
1995-07-31	7.94	8.00	7.83	7.89	342432
1995-08-01	7.83	7.89	7.72	7.89	575743
1995-08-02	7.83	8.06	7.83	8.06	1704062
1995-08-03	8.00	8.06	7.89	8.00	689589
1995-08-04	8.06	8.11	7.83	7.89	817832
1995-08-07	7.89	7.94	7.78	7.83	214411
1995-08-08	7.89	7.94	7.67	7.67	912330
1995-08-09	7.72	7.72	7.56	7.56	964298
1995-08-10	7.44	7.67	7.44	7.56	312507
1995-08-11	7.61	7.61	7.50	7.61	188316
1995-08-14	7.61	7.67	7.61	7.67	318807
1995-08-15	7.61	7.83	7.61	7.78	263684
1995-08-16	7.78	8.06	7.72	8.00	839430
1995-08-17	8.00	8.00	7.78	7.83	423425
1995-08-18	7.78	7.78	7.50	7.56	542223
1995-08-21	7.50	7.67	7.39	7.56	450200
1995-08-22	7.67	7.67	7.56	7.61	307782
1995-08-23	7.61	7.83	7.56	7.61	643016
1995-08-24	7.61	7.67	7.56	7.61	637841
1995-08-25	7.61	7.61	7.39	7.50	1038096
1995-08-28	7.44	7.50	7.28	7.39	442775
1995-08-29	7.39	7.50	7.39	7.39	1003448
1995-08-30	7.39	7.50	7.39	7.50	971498
1995-08-31	7.44	7.50	7.33	7.44	987248
1995-09-01	6.61	6.89	6.44	6.78	6628392
1995-09-05	6.89	7.06	6.78	7.00	2296683
1995-09-06	7.06	7.17	6.94	7.06	1913301
1995-09-07	7.00	7.06	6.78	6.78	1291882
1995-09-08	6.83	6.89	6.72	6.78	1061721
1995-09-11	6.72	6.94	6.72	6.78	1053171
1995-09-12	6.78	6.83	6.61	6.78	1583019
1995-09-13	6.72	6.89	6.72	6.78	1260612
1995-09-14	6.72	6.89	6.72	6.83	871605
1995-09-15	6.83	6.83	6.61	6.67	999848
1995-09-18	6.61	6.72	6.50	6.72	945173
1995-09-19	6.72	6.72	6.56	6.61	843030
1995-09-20	6.61	6.72	6.50	6.67	1186812
1995-09-21	6.72	6.83	6.67	6.83	723564
1995-09-22	6.83	7.00	6.78	7.00	697239
1995-09-25	6.94	7.06	6.78	7.00	617141
1995-09-26	7.00	7.11	6.94	7.11	847755
1995-09-27	7.06	7.11	6.78	6.78	1440378
1995-09-28	6.83	6.89	6.72	6.72	1071171
1995-09-29	6.72	6.78	6.61	6.61	2129742
1995-10-02	6.56	6.61	6.44	6.44	1222587
1995-10-03	6.50	6.56	6.22	6.22	1133939
1995-10-04	6.22	6.22	5.94	6.00	1604394
1995-10-05	6.00	6.11	5.89	6.11	1779660
1995-10-06	6.11	6.22	5.83	6.17	2145942
1995-10-09	6.17	6.22	6.06	6.06	344457
1995-10-10	6.00	6.17	6.00	6.17	477648
1995-10-11	6.22	6.28	6.17	6.22	847755
1995-10-12	6.17	6.22	6.11	6.11	284834
1995-10-13	6.11	6.28	6.06	6.06	1367253
1995-10-16	6.11	6.22	6.00	6.17	741334
1995-10-17	6.17	6.22	6.06	6.17	949673
1995-10-18	6.11	6.17	6.00	6.06	915925
1995-10-19	6.06	6.11	5.78	5.78	3323081
1995-10-20	5.78	5.78	5.56	5.61	2140092
1995-10-23	5.56	5.67	5.56	5.61	1064421
1995-10-24	5.61	5.67	5.44	5.44	1563219
1995-10-25	5.44	5.50	5.28	5.33	1320905
1995-10-26	5.39	5.67	5.39	5.67	1186137
1995-10-27	5.61	5.72	5.50	5.56	916375
1995-10-30	5.50	5.56	5.44	5.44	209236
1995-10-31	5.39	5.50	5.33	5.39	545823
1995-11-01	5.39	5.50	5.39	5.50	228134
1995-11-02	5.56	5.83	5.50	5.72	5086541
1995-11-03	6.00	6.28	6.00	6.28	4447125
1995-11-06	6.28	6.50	6.22	6.50	1838155
1995-11-07	6.50	6.56	6.39	6.50	986123
1995-11-08	6.50	6.78	6.50	6.72	1977876
1995-11-09	6.78	6.94	6.78	6.94	1434303
1995-11-10	6.83	7.06	6.83	7.06	2026469
1995-11-13	6.94	7.17	6.94	7.17	1598094
1995-11-14	7.11	7.17	6.94	7.00	1890578
1995-11-15	7.00	7.11	6.72	6.94	3296081
1995-11-16	6.89	6.89	6.78	6.83	3461899
1995-11-17	6.89	6.89	6.72	6.83	1638139
1995-11-20	6.78	6.94	6.72	6.78	891630
1995-11-21	6.78	6.83	6.78	6.83	757759
1995-11-22	6.89	7.11	6.89	7.00	1874828
1995-11-24	7.06	7.06	6.94	7.00	156591
1995-11-27	7.00	7.06	6.78	6.89	231059
1995-11-28	6.89	7.00	6.83	6.94	391252
1995-11-29	7.00	7.00	6.83	6.83	189666
1995-11-30	6.83	6.83	6.72	6.83	214861
1995-12-01	6.83	6.94	6.72	6.89	470223
1995-12-04	6.72	7.00	6.72	6.94	388102
1995-12-05	6.94	7.00	6.89	6.94	328482
1995-12-06	6.94	6.94	6.83	6.89	471348
1995-12-07	6.83	6.89	6.78	6.83	383377
1995-12-08	6.78	6.81	6.67	6.78	366057
1995-12-11	6.72	6.78	6.67	6.72	610166
1995-12-12	6.67	6.78	6.61	6.72	470448
1995-12-13	6.72	6.89	6.67	6.89	428375
1995-12-14	6.83	6.94	6.78	6.94	373032
1995-12-15	6.78	6.83	6.67	6.83	433100
1995-12-18	6.72	6.83	6.67	6.78	244559
1995-12-19	6.72	6.78	6.61	6.67	659439
1995-12-20	6.67	6.67	6.56	6.67	392602
1995-12-21	6.72	6.94	6.67	6.94	868230
1995-12-22	6.89	6.89	6.67	6.78	307107
1995-12-26	6.72	6.83	6.72	6.78	206311
1995-12-27	6.72	6.89	6.72	6.78	332757
1995-12-28	6.78	6.83	6.67	6.78	680814
1995-12-29	6.78	6.83	6.67	6.72	1397178
1996-01-02	6.72	7.00	6.67	6.94	627716
1996-01-03	6.89	7.11	6.83	7.00	758209
1996-01-04	6.89	6.89	6.61	6.72	1352855
1996-01-05	6.67	6.72	6.50	6.56	397552
1996-01-08	6.56	6.61	6.56	6.61	171666
1996-01-09	6.56	6.56	6.33	6.33	1285357
1996-01-10	6.33	6.44	6.28	6.39	632441
1996-01-11	6.39	6.50	6.33	6.39	950348
1996-01-12	6.39	6.44	6.33	6.33	296532
1996-01-15	6.33	6.33	6.17	6.17	327582
1996-01-16	6.22	6.22	6.11	6.17	1766610
1996-01-17	6.11	6.17	6.00	6.17	1369728
1996-01-18	6.17	6.17	6.06	6.11	356382
1996-01-19	6.11	6.22	6.11	6.22	336582
1996-01-22	6.22	6.33	6.00	6.06	870255
1996-01-23	6.06	6.11	5.94	5.94	1898453
1996-01-24	6.00	6.06	5.94	5.94	842355
1996-01-25	6.00	6.00	5.89	5.94	365832
1996-01-26	5.89	5.94	5.78	5.89	564943
1996-01-29	5.83	5.89	5.78	5.83	253109
1996-01-30	5.83	5.89	5.78	5.78	357282
1996-01-31	5.78	5.83	5.72	5.72	572593
1996-02-01	5.72	5.83	5.72	5.78	1747485
1996-02-02	5.78	5.83	5.67	5.72	518598
1996-02-05	5.72	5.83	5.67	5.72	768782
1996-02-06	5.72	6.00	5.67	5.94	896805
1996-02-07	5.94	6.00	5.83	5.89	295182
1996-02-08	5.89	6.00	5.83	5.89	423200
1996-02-09	5.89	5.89	5.72	5.89	278759
1996-02-12	5.83	5.89	5.78	5.83	131616
1996-02-13	5.78	5.89	5.72	5.83	693639
1996-02-14	5.83	5.89	5.78	5.89	527373
1996-02-15	5.89	6.11	5.89	6.06	359082
1996-02-16	6.00	6.06	5.83	5.89	289557
1996-02-20	5.89	6.00	5.83	5.89	171441
1996-02-21	5.83	6.33	5.83	6.17	1026846
1996-02-22	6.17	6.22	6.11	6.22	760234
1996-02-23	6.22	6.22	6.06	6.17	297657
1996-02-26	6.11	6.11	6.00	6.00	261884
1996-02-27	6.00	6.17	5.89	6.17	275384
1996-02-28	6.17	6.22	6.11	6.17	552573
1996-02-29	6.17	6.22	6.06	6.06	292482
1996-03-01	6.11	6.28	6.11	6.11	572593
1996-03-04	6.11	6.67	6.11	6.67	1883603
1996-03-05	6.67	6.72	6.50	6.67	1452528
1996-03-06	6.67	6.67	6.50	6.61	880605
1996-03-07	6.67	7.06	6.67	7.00	1283782
1996-03-08	6.89	6.89	6.72	6.83	690714
1996-03-11	6.83	6.89	6.72	6.83	447050
1996-03-12	7.00	7.17	7.00	7.11	1864028
1996-03-13	7.11	7.22	7.11	7.11	395302
1996-03-14	7.11	7.17	7.06	7.11	821207
1996-03-15	7.11	7.22	7.06	7.17	458750
1996-03-18	7.22	7.44	7.17	7.44	499023
1996-03-19	7.44	7.56	7.33	7.39	771032
1996-03-20	7.33	7.33	7.22	7.28	278309
1996-03-21	7.33	7.39	7.28	7.33	294057
1996-03-22	7.33	7.33	7.11	7.17	338157
1996-03-25	7.17	7.17	7.00	7.00	183141
1996-03-26	7.06	7.17	6.94	7.17	394627
1996-03-27	7.11	7.33	7.11	7.17	906480
1996-03-28	7.17	7.22	7.06	7.17	558193
1996-03-29	7.22	7.44	7.22	7.44	1376253
1996-04-01	7.44	7.67	7.39	7.56	881730
1996-04-02	7.67	7.72	7.61	7.72	794432
1996-04-03	7.78	7.89	7.72	7.78	964073
1996-04-04	7.83	8.33	7.83	8.22	1754910
1996-04-08	8.11	8.17	7.89	8.06	671814
1996-04-09	8.06	8.33	8.06	8.22	726039
1996-04-10	8.17	8.17	7.89	7.94	276959
1996-04-11	7.94	7.94	7.56	7.67	484398
1996-04-12	7.61	7.83	7.61	7.78	380452
1996-04-15	7.78	7.78	7.67	7.78	146241
1996-04-16	7.78	7.78	7.72	7.78	168066
1996-04-17	7.67	7.78	7.67	7.72	183141
1996-04-18	7.72	7.94	7.61	7.89	584743
1996-04-19	7.94	7.94	7.67	7.67	191016
1996-04-22	7.78	7.78	7.50	7.56	1017171
1996-04-23	7.56	8.00	7.22	7.89	1650289
1996-04-24	7.94	8.11	7.83	7.89	1391778
1996-04-25	7.94	7.94	7.78	7.83	219586
1996-04-26	7.83	7.94	7.72	7.89	557968
1996-04-29	7.89	8.00	7.83	7.94	407450
1996-04-30	8.00	8.00	7.78	7.78	494298
1996-05-01	7.78	7.94	7.78	7.89	479448
1996-05-02	8.00	8.00	7.72	7.78	709614
1996-05-03	7.72	7.78	7.61	7.67	287982
1996-05-06	7.72	7.83	7.72	7.78	376852
1996-05-07	7.78	7.78	7.28	7.44	851130
1996-05-08	7.44	7.50	7.28	7.33	204286
1996-05-09	7.33	7.50	7.33	7.44	629516
1996-05-10	7.44	7.56	7.39	7.56	409475
1996-05-13	7.56	7.61	7.50	7.61	83918
1996-05-14	7.61	7.72	7.44	7.50	1181189
1996-05-15	7.56	7.61	7.50	7.50	1401003
1996-05-16	7.56	7.56	7.50	7.50	535473
1996-05-17	7.50	7.72	7.50	7.56	331407
1996-05-20	7.56	7.61	7.50	7.56	129591
1996-05-21	7.67	7.67	7.61	7.61	407450
1996-05-22	7.56	7.72	7.56	7.61	232409
1996-05-23	7.61	7.61	7.50	7.56	210136
1996-05-24	7.50	7.61	7.50	7.56	172116
1996-05-28	7.56	7.61	7.50	7.56	212386
1996-05-29	7.56	7.61	7.39	7.44	318357
1996-05-30	7.44	7.44	7.28	7.39	239609
1996-05-31	7.44	7.50	7.39	7.44	190791
1996-06-03	7.44	7.50	7.39	7.44	172791
1996-06-04	7.50	7.56	7.44	7.56	223186
1996-06-05	7.50	7.56	7.50	7.50	156141
1996-06-06	7.56	7.56	7.39	7.44	439625
1996-06-07	7.33	7.33	7.28	7.28	240059
1996-06-10	7.28	7.44	7.22	7.44	245234
1996-06-11	7.44	7.56	7.44	7.56	154341
1996-06-12	7.50	7.61	7.50	7.56	249509
1996-06-13	7.61	7.61	7.44	7.50	109566
1996-06-14	7.50	7.56	7.44	7.50	216886
1996-06-17	7.50	7.56	7.44	7.44	80768
1996-06-18	7.44	7.56	7.44	7.56	526923
1996-06-19	7.50	7.56	7.44	7.56	235109
1996-06-20	7.50	7.50	7.39	7.50	304632
1996-06-21	7.50	7.50	7.39	7.39	153666
1996-06-24	7.39	7.50	7.33	7.39	181791
1996-06-25	7.39	7.44	7.06	7.06	1179164
1996-06-26	7.06	7.06	6.78	6.89	975773
1996-06-27	6.89	6.89	6.67	6.83	599591
1996-06-28	6.89	6.94	6.67	6.67	564493
1996-07-01	6.72	6.83	6.72	6.78	214636
1996-07-02	6.78	6.89	6.67	6.89	659889
1996-07-03	6.83	7.00	6.83	6.89	583168
1996-07-05	6.83	6.89	6.78	6.83	184716
1996-07-08	6.78	6.94	6.72	6.83	489798
1996-07-09	6.83	6.89	6.78	6.78	545598
1996-07-10	6.78	6.78	6.39	6.50	616916
1996-07-11	6.50	6.50	6.17	6.33	605891
1996-07-12	6.22	6.33	6.11	6.17	590591
1996-07-15	6.11	6.17	6.00	6.17	526023
1996-07-16	6.11	6.33	6.06	6.06	515898
1996-07-17	6.11	6.17	6.00	6.06	610841
1996-07-18	6.06	6.39	6.06	6.39	624116
1996-07-19	6.44	6.61	6.44	6.50	285282
1996-07-22	6.56	6.56	6.39	6.44	260759
1996-07-23	6.44	6.44	6.06	6.17	190791
1996-07-24	6.11	6.11	6.00	6.00	255134
1996-07-25	6.06	6.22	6.06	6.11	199561
1996-07-26	6.11	6.22	6.11	6.22	169416
1996-07-29	6.17	6.17	6.11	6.11	81893
1996-07-30	6.17	6.17	5.83	5.89	189666
1996-07-31	5.89	5.94	5.83	5.83	181566
1996-08-01	5.89	5.94	5.72	5.78	287982
1996-08-02	5.72	6.06	5.72	5.94	851580
1996-08-05	5.94	6.06	5.89	6.06	191241
1996-08-06	6.06	6.22	6.00	6.17	129816
1996-08-07	6.33	6.44	6.22	6.22	529848
1996-08-08	6.28	6.28	6.11	6.28	392602
1996-08-09	6.28	6.39	6.22	6.33	267509
1996-08-12	6.33	6.39	6.22	6.33	204286
1996-08-13	6.33	6.67	6.33	6.67	558868
1996-08-14	6.72	7.00	6.72	7.00	553473
1996-08-15	6.94	7.00	6.89	6.89	285507
1996-08-16	6.89	6.94	6.72	6.72	198661
1996-08-19	6.67	6.72	6.61	6.67	569443
1996-08-20	6.67	6.72	6.67	6.72	73118
1996-08-21	6.72	6.83	6.67	6.78	402052
1996-08-22	6.72	6.89	6.72	6.89	209236
1996-08-23	6.89	6.89	6.72	6.78	276734
1996-08-26	6.78	6.83	6.72	6.83	215311
1996-08-27	6.78	6.78	6.67	6.67	483498
1996-08-28	6.78	6.89	6.72	6.89	126216
1996-08-29	6.89	7.00	6.78	6.83	371007
1996-08-30	6.83	6.83	6.61	6.67	105966
1996-09-03	6.67	6.67	6.50	6.56	735484
1996-09-04	6.61	6.78	6.56	6.78	129816
1996-09-05	6.72	6.72	6.56	6.61	191241
1996-09-06	6.56	6.83	6.56	6.83	195736
1996-09-09	6.78	6.78	6.67	6.72	231959
1996-09-10	6.78	6.83	6.72	6.72	160191
1996-09-11	6.72	6.94	6.72	6.94	399352
1996-09-12	7.06	7.56	7.06	7.50	1316630
1996-09-13	7.50	7.89	7.50	7.78	1236087
1996-09-16	7.72	7.78	7.50	7.50	816032
1996-09-17	7.39	7.44	7.28	7.28	506223
1996-09-18	7.44	7.50	7.33	7.39	362007
1996-09-19	7.33	7.44	7.33	7.44	374832
1996-09-20	7.39	7.61	7.39	7.56	437600
1996-09-23	7.50	7.78	7.50	7.78	560218
1996-09-24	7.67	7.83	7.67	7.67	578893
1996-09-25	7.56	7.56	7.44	7.50	1047771
1996-09-26	7.50	7.61	7.44	7.61	402727
1996-09-27	7.61	7.67	7.56	7.61	173916
1996-09-30	7.67	7.67	7.56	7.56	250859
1996-10-01	7.56	7.67	7.50	7.56	971273
1996-10-02	7.44	7.56	7.44	7.56	759334
1996-10-03	7.50	7.56	7.33	7.33	2579492
1996-10-04	7.33	7.44	7.28	7.33	377752
1996-10-07	7.28	7.44	7.28	7.39	1758510
1996-10-08	7.39	7.50	7.33	7.39	2177887
1996-10-09	7.39	7.39	7.11	7.28	530298
1996-10-10	7.22	7.44	7.17	7.33	1654789
1996-10-11	7.39	7.61	7.39	7.50	413750
1996-10-14	7.50	7.56	7.39	7.44	76043
1996-10-15	7.44	7.61	7.44	7.56	378652
1996-10-16	7.56	7.89	7.50	7.89	1694612
1996-10-17	7.78	7.78	7.61	7.67	476073
1996-10-18	7.67	7.72	7.56	7.61	311382
1996-10-21	7.61	7.67	7.56	7.56	422525
1996-10-22	7.61	7.67	7.56	7.61	790382
1996-10-23	7.56	7.56	7.33	7.33	421625
1996-10-24	7.50	7.61	7.44	7.56	935725
1996-10-25	7.50	7.56	7.44	7.50	555268
1996-10-28	7.67	7.83	7.67	7.78	906705
1996-10-29	7.83	7.83	7.61	7.61	373032
1996-10-30	7.61	7.67	7.44	7.44	310257
1996-10-31	7.44	7.61	7.39	7.56	416000
1996-11-01	7.67	7.72	7.56	7.61	392602
1996-11-04	7.56	7.72	7.56	7.67	148266
1996-11-05	7.61	8.00	7.61	8.00	950798
1996-11-06	8.00	8.11	7.94	8.11	720414
1996-11-07	8.11	8.22	8.00	8.22	497223
1996-11-08	8.22	8.22	8.11	8.11	509823
1996-11-11	8.11	8.11	8.06	8.06	124416
1996-11-12	8.06	8.22	8.00	8.11	345132
1996-11-13	8.11	8.17	8.00	8.17	349632
1996-11-14	8.17	8.22	8.06	8.11	537723
1996-11-15	8.11	8.22	8.11	8.22	176166
1996-11-18	8.22	8.22	8.11	8.17	166716
1996-11-19	8.11	8.17	8.06	8.11	204736
1996-11-20	8.06	8.17	8.00	8.17	248834
1996-11-21	8.17	8.17	7.94	7.94	213286
1996-11-22	7.94	8.11	7.94	8.11	763384
1996-11-25	8.11	8.17	8.03	8.17	261659
1996-11-26	8.17	8.28	8.11	8.22	414425
1996-11-27	8.22	8.44	8.22	8.28	1485821
1996-11-29	8.28	8.33	8.22	8.22	340632
1996-12-02	8.22	8.22	8.06	8.11	343332
1996-12-03	8.06	8.11	7.94	8.00	1792485
1996-12-04	8.00	8.17	8.00	8.00	615791
1996-12-05	7.94	8.11	7.78	8.00	471798
1996-12-06	8.06	8.06	7.72	7.78	967673
1996-12-09	7.78	7.83	7.72	7.83	494298
1996-12-10	7.83	8.00	7.78	8.00	527373
1996-12-11	7.94	7.94	7.78	7.83	507798
1996-12-12	7.78	7.78	7.61	7.67	321057
1996-12-13	7.61	7.61	7.39	7.50	323757
1996-12-16	7.56	7.61	7.44	7.44	147141
1996-12-17	7.44	7.44	7.22	7.28	535698
1996-12-18	7.17	7.22	7.11	7.17	722439
1996-12-19	7.39	7.61	7.33	7.50	702414
1996-12-20	7.50	7.50	7.22	7.22	927625
1996-12-23	7.22	7.28	7.11	7.17	355707
1996-12-24	7.06	7.11	7.00	7.11	66368
1996-12-26	7.06	7.22	6.89	7.22	478098
1996-12-27	7.17	7.28	7.11	7.28	184716
1996-12-30	7.28	7.28	7.17	7.28	168066
1996-12-31	7.17	7.17	6.94	7.11	379552
1997-01-02	7.11	7.28	7.11	7.28	343782
1997-01-03	7.28	7.44	7.28	7.39	241409
1997-01-06	7.44	7.44	7.33	7.33	134541
1997-01-07	7.28	7.28	7.17	7.28	167166
1997-01-08	7.22	7.22	6.94	6.94	504648
1997-01-09	6.94	6.94	6.83	6.89	545148
1997-01-10	6.83	6.89	6.78	6.89	184041
1997-01-13	6.89	6.89	6.72	6.78	177291
1997-01-14	6.72	6.78	6.44	6.78	1527896
1997-01-15	6.83	6.94	6.67	6.67	873855
1997-01-16	6.56	6.72	6.56	6.67	611066
1997-01-17	6.67	6.72	6.61	6.61	307782
1997-01-20	6.61	6.67	6.61	6.61	516123
1997-01-21	6.61	6.67	6.50	6.61	765407
1997-01-22	6.61	6.61	6.33	6.33	1000973
1997-01-23	6.33	6.83	6.33	6.72	926050
1997-01-24	6.67	6.67	6.39	6.50	709614
1997-01-27	6.56	6.56	6.44	6.44	412400
1997-01-28	6.50	6.83	6.44	6.78	1610019
1997-01-29	5.00	5.06	4.72	4.89	23814155
1997-01-30	4.89	5.00	4.78	4.89	8276211
1997-01-31	4.94	5.06	4.83	4.89	3315881
1997-02-03	4.89	5.00	4.83	4.89	1887653
1997-02-04	4.89	5.00	4.89	4.94	2470374
1997-02-05	5.00	5.17	5.00	5.06	1848953
1997-02-06	5.06	5.06	4.94	4.94	415775
1997-02-07	5.00	5.11	5.00	5.06	907155
1997-02-10	5.06	5.17	5.06	5.11	689139
1997-02-11	5.17	5.33	5.17	5.17	1331255
1997-02-12	5.17	5.22	5.17	5.22	2718535
1997-02-13	5.17	5.28	5.17	5.28	963398
1997-02-14	5.22	5.44	5.22	5.39	1821055
1997-02-18	5.33	5.56	5.33	5.50	1555569
1997-02-19	5.50	5.56	5.44	5.44	787232
1997-02-20	5.50	5.56	5.44	5.50	1313030
1997-02-21	5.44	5.50	5.39	5.44	1529471
1997-02-24	5.44	5.44	5.33	5.33	1161614
1997-02-25	5.39	5.44	5.33	5.44	1301557
1997-02-26	5.39	5.44	5.33	5.33	667764
1997-02-27	5.33	5.39	5.28	5.28	3744711
1997-02-28	5.33	5.39	5.28	5.28	836280
1997-03-03	5.28	5.33	5.28	5.28	501273
1997-03-04	5.33	5.44	5.28	5.33	1062621
1997-03-05	5.39	5.44	5.33	5.39	416225
1997-03-06	5.39	5.44	5.33	5.44	812657
1997-03-07	5.44	5.50	5.39	5.39	213061
1997-03-10	5.39	5.56	5.39	5.44	1797885
1997-03-11	5.44	5.56	5.44	5.56	952598
1997-03-12	5.50	5.56	5.50	5.56	1900253
1997-03-13	5.56	5.56	5.44	5.44	844155
1997-03-14	5.44	5.56	5.44	5.50	326457
1997-03-17	5.50	5.56	5.50	5.56	555043
1997-03-18	5.56	5.56	5.44	5.44	206311
1997-03-19	5.50	5.56	5.44	5.50	1142714
1997-03-20	5.56	5.56	5.44	5.56	535248
1997-03-21	5.56	5.61	5.50	5.56	1191312
1997-03-24	5.56	5.61	5.50	5.56	464825
1997-03-25	5.56	5.67	5.56	5.56	1628694
1997-03-26	5.61	5.72	5.56	5.61	277184
1997-03-27	5.61	5.61	5.50	5.50	312507
1997-03-31	5.50	5.61	5.44	5.61	596441
1997-04-01	5.56	5.56	5.50	5.50	271334
1997-04-02	5.50	5.56	5.44	5.50	550323
1997-04-03	5.50	5.50	5.33	5.39	292707
1997-04-04	5.39	5.39	5.22	5.28	271109
1997-04-07	5.33	5.33	5.22	5.28	122391
1997-04-08	5.22	5.33	5.22	5.28	427250
1997-04-09	5.28	5.39	5.22	5.39	890280
1997-04-10	5.39	5.39	5.28	5.28	486198
1997-04-11	5.33	5.33	5.17	5.17	589916
1997-04-14	5.22	5.22	5.17	5.22	159291
1997-04-15	5.28	5.28	5.22	5.28	1255662
1997-04-16	5.28	5.33	5.22	5.28	247034
1997-04-17	5.28	5.28	5.17	5.17	117666
1997-04-18	5.22	5.22	5.00	5.06	360882
1997-04-21	5.11	5.11	4.94	5.00	150291
1997-04-22	5.00	5.11	4.94	5.11	266834
1997-04-23	5.11	5.11	5.06	5.06	131391
1997-04-24	5.11	5.33	5.06	5.11	998048
1997-04-25	5.11	5.11	4.89	4.89	234884
1997-04-28	4.89	5.06	4.78	5.00	678789
1997-04-29	5.00	5.28	5.00	5.28	1405053
1997-04-30	5.22	5.33	5.00	5.17	428600
1997-05-01	5.17	5.22	5.11	5.11	136116
1997-05-02	5.17	5.28	5.11	5.28	207211
1997-05-05	5.28	5.33	5.22	5.28	423875
1997-05-06	5.28	5.39	5.22	5.33	340857
1997-05-07	5.33	5.50	5.28	5.50	461000
1997-05-08	5.44	5.50	5.44	5.44	290007
1997-05-09	5.50	5.61	5.50	5.61	458750
1997-05-12	5.67	5.89	5.67	5.78	1119766
1997-05-13	5.78	5.83	5.78	5.78	185391
1997-05-14	5.89	6.00	5.89	5.94	398452
1997-05-15	5.94	6.06	5.94	5.94	380902
1997-05-16	5.94	6.06	5.94	6.06	289782
1997-05-19	6.06	6.17	6.00	6.11	312057
1997-05-20	6.06	6.06	6.00	6.00	231059
1997-05-21	6.00	6.00	5.83	5.89	377527
1997-05-22	5.83	5.89	5.83	5.83	127341
1997-05-23	5.89	5.89	5.83	5.83	342882
1997-05-27	5.89	5.94	5.83	5.83	395977
1997-05-28	5.83	6.22	5.83	6.00	1264887
1997-05-29	5.94	6.06	5.89	6.00	1590669
1997-05-30	6.00	6.17	5.94	6.17	724464
1997-06-02	6.17	6.17	6.11	6.11	77843
1997-06-03	6.11	6.17	6.00	6.06	423875
1997-06-04	6.06	6.06	6.00	6.06	152091
1997-06-05	6.00	6.06	5.94	6.06	152316
1997-06-06	6.06	6.11	6.00	6.11	540873
1997-06-09	6.11	6.33	6.06	6.28	2048744
1997-06-10	6.28	6.28	6.17	6.22	1203012
1997-06-11	6.22	6.28	6.11	6.17	443225
1997-06-12	6.17	6.33	6.11	6.22	1113691
1997-06-13	6.22	6.28	6.17	6.22	728064
1997-06-16	6.17	6.22	6.17	6.22	247484
1997-06-17	6.17	6.17	6.06	6.17	549873
1997-06-18	6.11	6.17	6.06	6.17	107541
1997-06-19	6.17	6.28	6.11	6.28	226559
1997-06-20	6.28	6.33	6.22	6.33	168516
1997-06-23	6.28	6.33	6.17	6.17	331407
1997-06-24	6.22	6.22	6.14	6.19	438050
1997-06-25	6.19	6.28	6.17	6.22	1002773
1997-06-26	6.22	6.25	6.17	6.22	983198
1997-06-27	6.22	6.33	6.22	6.25	692514
1997-06-30	6.28	6.44	6.22	6.33	1696412
1997-07-01	6.36	6.36	6.25	6.28	834255
1997-07-02	6.25	6.28	6.25	6.25	126891
1997-07-03	6.25	6.33	6.22	6.28	779807
1997-07-07	6.31	6.31	6.25	6.28	262109
1997-07-08	6.28	6.31	6.08	6.14	671364
1997-07-09	6.14	6.22	6.14	6.22	248834
1997-07-10	6.17	6.17	6.06	6.17	328257
1997-07-11	6.22	6.22	6.11	6.17	783182
1997-07-14	6.14	6.17	6.11	6.17	375277
1997-07-15	6.39	6.56	6.39	6.56	1552644
1997-07-16	6.53	6.75	6.53	6.67	1778985
1997-07-17	6.67	6.89	6.67	6.86	1951776
1997-07-18	6.86	6.86	6.67	6.75	1487621
1997-07-21	6.75	6.89	6.69	6.86	2338533
1997-07-22	6.86	6.92	6.86	6.89	349182
1997-07-23	6.89	7.17	6.89	7.14	1652539
1997-07-24	7.14	7.56	7.11	7.56	2398826
1997-07-25	7.56	7.72	7.56	7.58	992648
1997-07-28	7.58	7.58	7.47	7.56	1342505
1997-07-29	7.56	7.69	7.56	7.69	1529471
1997-07-30	7.56	7.56	7.11	7.19	3742461
1997-07-31	7.25	7.28	6.97	6.97	1526321
1997-08-01	6.97	7.00	6.78	6.92	1257462
1997-08-04	6.92	7.08	6.83	7.06	702639
1997-08-05	7.03	7.03	6.92	6.92	526473
1997-08-06	6.89	6.89	6.64	6.75	831780
1997-08-07	6.75	6.78	6.58	6.64	789932
1997-08-08	6.58	6.61	6.53	6.58	1046646
1997-08-11	6.61	6.61	6.42	6.56	640541
1997-08-12	6.58	6.69	6.53	6.53	456950
1997-08-13	6.53	6.69	6.53	6.56	1193112
1997-08-14	6.56	6.61	6.50	6.56	1057446
1997-08-15	6.56	6.56	6.36	6.36	2096667
1997-08-18	6.39	6.61	6.39	6.61	812432
1997-08-19	6.56	6.64	6.56	6.61	391027
1997-08-20	6.64	6.81	6.58	6.78	430400
1997-08-21	6.78	6.85	6.75	6.78	510723
1997-08-22	6.72	6.75	6.61	6.75	475173
1997-08-25	6.72	7.06	6.72	6.92	385402
1997-08-26	6.89	7.17	6.89	7.17	2269008
1997-08-27	7.17	7.31	7.11	7.28	920650
1997-08-28	7.28	7.50	7.19	7.44	696339
1997-08-29	7.36	7.44	7.33	7.44	340632
1997-09-02	7.39	7.53	7.19	7.22	677214
1997-09-03	7.19	7.31	7.19	7.19	491598
1997-09-04	7.14	7.14	6.89	7.03	1324055
1997-09-05	7.03	7.11	6.94	7.11	650664
1997-09-08	7.11	7.14	7.06	7.08	305307
1997-09-09	7.08	7.44	7.08	7.33	763159
1997-09-10	7.28	7.53	7.22	7.42	434675
1997-09-11	7.36	7.47	7.33	7.44	908730
1997-09-12	7.56	7.56	7.33	7.53	2407826
1997-09-15	7.56	7.64	7.56	7.61	417350
1997-09-16	7.64	7.69	7.56	7.58	350082
1997-09-17	7.58	7.72	7.58	7.69	328032
1997-09-18	7.67	7.78	7.67	7.69	828405
1997-09-19	7.61	7.69	7.58	7.58	429500
1997-09-22	7.56	7.67	7.56	7.67	357957
1997-09-23	7.64	7.78	7.61	7.78	600491
1997-09-24	7.78	7.78	7.67	7.72	336807
1997-09-25	7.67	7.75	7.58	7.72	458975
1997-09-26	7.69	7.72	7.61	7.72	406775
1997-09-29	7.72	7.86	7.72	7.86	514773
1997-09-30	7.83	7.92	7.83	7.89	613316
1997-10-01	7.94	7.94	7.81	7.92	466848
1997-10-02	7.86	7.94	7.83	7.89	297207
1997-10-03	7.94	7.94	7.78	7.83	515673
1997-10-06	7.81	7.89	7.81	7.83	251759
1997-10-07	7.83	7.86	7.72	7.78	224086
1997-10-08	7.75	7.78	7.64	7.69	234659
1997-10-09	7.58	7.78	7.50	7.78	441425
1997-10-10	7.72	7.78	7.67	7.75	548748
1997-10-13	7.72	7.72	7.56	7.64	315432
1997-10-14	7.64	7.67	7.44	7.56	932350
1997-10-15	7.50	7.56	7.42	7.56	519273
1997-10-16	7.56	7.67	7.53	7.58	346932
1997-10-17	7.56	7.56	7.25	7.56	645039
1997-10-20	7.50	7.61	7.44	7.53	393727
1997-10-21	7.50	7.53	7.50	7.50	192366
1997-10-22	7.47	7.56	7.44	7.56	327582
1997-10-23	7.44	7.44	6.89	7.00	1177589
1997-10-24	7.06	7.08	6.75	6.86	793532
1997-10-27	6.86	6.89	6.28	6.31	610616
1997-10-28	6.11	6.44	6.06	6.42	1012896
1997-10-29	6.47	6.50	6.11	6.33	1494596
1997-10-30	6.33	6.33	6.11	6.19	707139
1997-10-31	6.22	6.25	6.11	6.22	859005
1997-11-03	6.25	6.44	6.19	6.44	1295932
1997-11-04	6.44	6.53	6.36	6.53	588791
1997-11-05	6.47	6.64	6.42	6.58	889155
1997-11-06	6.61	6.61	6.44	6.44	880380
1997-11-07	6.44	6.44	6.31	6.33	328032
1997-11-10	6.33	6.39	6.28	6.31	274934
1997-11-11	6.28	6.36	6.25	6.31	141741
1997-11-12	6.28	6.36	6.28	6.33	392377
1997-11-13	6.28	6.33	6.17	6.28	1134389
1997-11-14	6.28	6.33	6.22	6.28	143316
1997-11-17	6.31	6.50	6.28	6.44	1982826
1997-11-18	6.56	6.64	6.47	6.50	530073
1997-11-19	6.50	6.50	6.33	6.33	579568
1997-11-20	6.39	6.56	6.36	6.50	1160939
1997-11-21	6.50	6.72	6.50	6.67	1436778
1997-11-24	6.67	6.67	6.50	6.53	674739
1997-11-25	6.53	6.64	6.42	6.42	281909
1997-11-26	6.44	6.53	6.39	6.50	178641
1997-11-28	6.50	6.67	6.50	6.56	166716
1997-12-01	6.61	6.83	6.61	6.78	874080
1997-12-02	6.94	6.94	6.83	6.89	662364
1997-12-03	6.89	7.17	6.89	7.17	557968
1997-12-04	7.17	7.33	7.17	7.22	1305605
1997-12-05	7.19	7.19	7.14	7.14	609041
1997-12-08	7.14	7.31	7.11	7.28	662589
1997-12-09	7.33	7.33	7.25	7.28	416225
1997-12-10	7.31	7.31	7.06	7.06	447500
1997-12-11	7.11	7.22	6.97	6.97	239834
1997-12-12	6.97	7.11	6.97	7.00	260534
1997-12-15	7.06	7.11	7.00	7.03	571018
1997-12-16	6.97	7.06	6.97	7.06	855180
1997-12-17	7.08	7.28	7.06	7.22	395527
1997-12-18	7.22	7.28	7.17	7.19	382027
1997-12-19	7.06	7.31	7.06	7.31	375952
1997-12-22	7.31	7.44	7.22	7.22	710514
1997-12-23	7.28	7.33	7.22	7.28	101693
1997-12-24	7.33	7.36	7.11	7.19	142191
1997-12-26	7.22	7.28	7.11	7.17	55793
1997-12-29	7.19	7.36	7.19	7.28	295857
1997-12-30	7.31	7.36	7.22	7.28	451325
1997-12-31	7.28	7.33	7.11	7.11	336357
1998-01-02	7.14	7.33	7.11	7.31	205636
1998-01-05	7.33	7.33	7.14	7.28	246134
1998-01-06	7.22	7.28	7.17	7.22	427475
1998-01-07	7.25	7.25	7.06	7.19	87068
1998-01-08	7.11	7.14	6.97	7.11	281684
1998-01-09	7.06	7.06	6.92	6.92	823232
1998-01-12	6.83	6.83	6.67	6.75	435125
1998-01-13	6.78	6.86	6.67	6.69	286182
1998-01-14	6.75	6.89	6.69	6.89	342432
1998-01-15	6.83	6.94	6.78	6.94	302382
1998-01-16	6.94	7.39	6.92	7.22	789032
1998-01-20	7.22	7.39	7.17	7.31	387877
1998-01-21	7.28	7.44	7.19	7.42	251534
1998-01-22	7.36	7.44	7.22	7.28	434450
1998-01-23	7.28	7.31	7.17	7.19	149391
1998-01-26	7.17	7.31	7.11	7.19	204961
1998-01-27	7.17	7.33	7.14	7.33	512973
1998-01-28	7.61	7.83	7.56	7.69	3072672
1998-01-29	7.69	7.72	7.53	7.53	843255
1998-01-30	7.47	7.56	7.39	7.44	791057
1998-02-02	7.53	7.86	7.50	7.83	1385253
1998-02-03	7.75	7.97	7.72	7.86	948773
1998-02-04	7.89	8.25	7.86	8.19	1884503
1998-02-05	8.17	8.22	8.00	8.08	1049796
1998-02-06	8.03	8.19	8.00	8.17	553023
1998-02-09	8.19	8.31	8.08	8.28	900855
1998-02-10	8.28	8.44	8.22	8.42	1454553
1998-02-11	8.42	8.89	8.39	8.64	1619469
1998-02-12	8.58	8.58	8.44	8.50	440975
1998-02-13	8.47	8.94	8.47	8.86	1407303
1998-02-17	8.89	9.22	8.81	9.22	1946601
1998-02-18	9.14	9.14	8.86	8.89	855405
1998-02-19	8.89	9.06	8.83	8.94	472473
1998-02-20	8.78	9.00	8.69	8.86	929875
1998-02-23	8.89	9.08	8.89	9.06	1429128
1998-02-24	9.00	9.19	8.94	9.06	742684
1998-02-25	9.06	9.11	8.94	9.06	710514
1998-02-26	9.00	9.22	8.97	9.11	319707
1998-02-27	9.06	9.31	9.06	9.28	793532
1998-03-02	9.31	9.50	9.22	9.25	1197837
1998-03-03	9.28	9.28	9.06	9.17	473373
1998-03-04	9.11	9.11	9.00	9.03	1114141
1998-03-05	9.06	9.08	8.83	8.89	446600
1998-03-06	8.89	9.28	8.83	9.28	1295482
1998-03-09	9.22	9.22	9.03	9.08	412625
1998-03-10	9.03	9.19	9.03	9.11	272234
1998-03-11	9.17	9.31	9.14	9.31	391252
1998-03-12	9.33	9.39	9.28	9.39	378202
1998-03-13	9.36	9.39	9.25	9.28	595766
1998-03-16	9.31	9.33	9.17	9.19	359082
1998-03-17	9.19	9.25	9.08	9.14	472698
1998-03-18	9.19	9.22	9.11	9.14	259859
1998-03-19	9.17	9.17	8.92	8.97	1142714
1998-03-20	9.00	9.17	8.97	9.00	678789
1998-03-23	9.00	9.08	8.92	8.94	494523
1998-03-24	9.03	9.31	9.00	9.31	338607
1998-03-25	9.28	9.72	9.28	9.61	1571094
1998-03-26	9.56	9.64	9.50	9.50	482373
1998-03-27	9.61	9.75	9.58	9.61	1329005
1998-03-30	9.53	9.67	9.53	9.64	206536
1998-03-31	9.58	9.72	9.56	9.72	580693
1998-04-01	9.78	10.00	9.78	9.78	1827130
1998-04-02	9.81	9.83	9.72	9.78	228809
1998-04-03	9.72	9.86	9.69	9.72	376402
1998-04-06	9.75	9.76	9.47	9.47	317007
1998-04-07	9.47	9.47	9.08	9.28	526248
1998-04-08	9.17	9.50	9.17	9.47	595091
1998-04-09	9.42	9.53	9.39	9.53	428600
1998-04-13	9.56	9.89	9.56	9.81	753709
1998-04-14	9.75	9.78	9.39	9.56	586766
1998-04-15	9.36	9.61	9.36	9.53	339282
1998-04-16	9.47	9.64	9.42	9.50	529623
1998-04-17	9.44	9.53	9.33	9.47	471573
1998-04-20	9.44	9.58	9.33	9.44	465273
1998-04-21	9.50	9.58	9.33	9.53	581143
1998-04-22	10.00	10.33	9.78	10.28	3010797
1998-04-23	10.22	10.56	10.11	10.28	1806660
1998-04-24	10.28	10.28	10.06	10.06	715689
1998-04-27	9.94	9.94	9.78	9.94	432425
1998-04-28	9.94	10.19	9.94	10.11	647289
1998-04-29	10.14	10.53	10.11	10.44	775307
1998-04-30	10.47	10.72	10.42	10.67	1415853
1998-05-01	10.81	10.94	10.69	10.81	1446903
1998-05-04	10.83	10.83	10.69	10.78	735484
1998-05-05	10.78	10.78	10.67	10.72	800732
1998-05-06	10.72	10.81	10.64	10.81	587666
1998-05-07	10.75	10.83	10.72	10.78	335007
1998-05-08	10.67	10.78	10.67	10.75	375502
1998-05-11	10.69	10.72	10.64	10.67	921100
1998-05-12	10.67	10.67	10.44	10.53	214861
1998-05-13	10.53	10.61	10.44	10.61	1317755
1998-05-14	10.47	10.53	10.33	10.50	421175
1998-05-15	10.44	10.53	10.31	10.50	261659
1998-05-18	10.42	10.44	10.28	10.31	184941
1998-05-19	10.36	10.36	9.94	10.11	702864
1998-05-20	10.06	10.17	10.03	10.14	607016
1998-05-21	10.19	10.33	10.11	10.25	324432
1998-05-22	10.25	10.25	10.14	10.14	237584
1998-05-26	10.14	10.14	9.94	10.03	901755
1998-05-27	9.92	9.94	9.42	9.72	829080
1998-05-28	9.72	9.81	9.67	9.67	848880
1998-05-29	9.72	9.78	9.67	9.67	184041
1998-06-01	9.67	9.83	9.28	9.31	823457
1998-06-02	9.31	9.33	9.19	9.25	1096141
1998-06-03	9.31	9.31	8.92	9.03	500373
1998-06-04	9.06	9.06	8.67	8.78	1923201
1998-06-05	8.78	9.14	8.78	9.14	1173989
1998-06-08	9.19	9.36	9.17	9.28	805457
1998-06-09	9.31	9.31	9.11	9.28	1266687
1998-06-10	9.19	9.19	9.00	9.06	371007
1998-06-11	9.06	9.17	8.75	8.81	418475
1998-06-12	8.69	8.92	8.67	8.86	576418
1998-06-15	8.81	8.89	8.72	8.86	424100
1998-06-16	8.89	9.00	8.39	8.56	1532171
1998-06-17	8.61	8.67	8.33	8.39	1928601
1998-06-18	8.44	8.44	8.28	8.39	1181639
1998-06-19	8.22	8.33	8.19	8.25	954623
1998-06-22	8.31	8.44	8.25	8.44	1004348
1998-06-23	8.44	8.72	8.42	8.61	1059246
1998-06-24	8.53	8.92	8.47	8.78	657639
1998-06-25	8.72	8.81	8.69	8.72	221161
1998-06-26	8.72	8.78	8.67	8.69	215311
1998-06-29	8.64	8.67	8.61	8.67	263684
1998-06-30	8.67	8.67	8.56	8.56	565168
1998-07-01	8.61	9.03	8.61	8.97	644141
1998-07-02	9.00	9.08	9.00	9.03	124641
1998-07-06	9.33	9.33	9.08	9.08	417800
1998-07-07	9.08	9.08	8.89	8.92	303282
1998-07-08	8.89	8.97	8.89	8.97	272459
1998-07-09	8.97	9.03	8.94	9.00	189666
1998-07-10	9.03	9.03	8.61	8.86	197986
1998-07-13	8.83	9.03	8.83	8.94	300582
1998-07-14	8.94	8.94	8.83	8.89	125991
1998-07-15	9.06	9.06	8.78	8.89	413525
1998-07-16	8.86	8.89	8.78	8.83	128241
1998-07-17	8.89	8.94	8.81	8.83	306432
1998-07-20	8.83	8.92	8.75	8.75	681489
1998-07-21	8.81	8.81	8.67	8.67	410150
1998-07-22	8.78	8.83	8.44	8.47	276734
1998-07-23	8.89	8.89	8.72	8.78	743584
1998-07-24	8.83	8.89	8.75	8.78	1179839
1998-07-27	8.67	8.78	8.67	8.72	762259
1998-07-28	8.78	8.86	8.58	8.58	611966
1998-07-29	8.56	8.72	8.03	8.03	721989
1998-07-30	8.14	8.47	8.11	8.39	1702487
1998-07-31	8.67	8.78	8.61	8.72	1482673
1998-08-03	8.67	8.69	8.53	8.58	1150364
1998-08-04	8.58	8.75	8.56	8.64	1071621
1998-08-05	8.58	8.67	8.28	8.44	796007
1998-08-06	8.44	8.67	8.44	8.67	419375
1998-08-07	8.67	8.89	8.67	8.89	743809
1998-08-10	8.83	8.86	8.75	8.78	321507
1998-08-11	8.67	8.89	8.28	8.78	709839
1998-08-12	8.78	8.97	8.67	8.72	797357
1998-08-13	8.72	8.89	8.67	8.89	648189
1998-08-14	8.94	9.03	8.78	8.81	502848
1998-08-17	8.83	8.94	8.81	8.94	867780
1998-08-18	9.00	9.17	8.94	9.03	1525421
1998-08-19	9.11	9.11	8.78	8.97	316107
1998-08-20	8.92	9.08	8.83	8.89	429950
1998-08-21	8.83	8.83	8.56	8.83	494523
1998-08-24	8.92	8.94	8.78	8.83	576868
1998-08-25	8.86	8.94	8.72	8.78	263009
1998-08-26	8.81	8.81	8.64	8.67	358407
1998-08-27	8.58	8.58	8.28	8.33	415100
1998-08-28	8.42	8.50	8.11	8.31	363807
1998-08-31	8.25	8.50	7.56	7.78	427925
1998-09-01	7.72	8.06	7.61	7.89	810407
1998-09-02	8.00	8.44	8.00	8.39	1293007
1998-09-03	8.28	8.53	8.25	8.50	529398
1998-09-04	8.47	8.50	8.19	8.39	363357
1998-09-08	8.44	8.78	8.44	8.78	526923
1998-09-09	8.78	8.78	8.42	8.42	484623
1998-09-10	8.39	8.39	7.83	8.08	379777
1998-09-11	8.11	8.61	8.11	8.58	320832
1998-09-14	8.53	8.69	8.28	8.56	449300
1998-09-15	8.64	8.64	8.17	8.53	389227
1998-09-16	8.50	8.56	8.36	8.53	116316
1998-09-17	8.47	8.50	8.28	8.42	564718
1998-09-18	8.42	8.58	8.42	8.58	416000
1998-09-21	8.53	8.53	8.33	8.53	213286
1998-09-22	8.64	8.83	8.42	8.83	245234
1998-09-23	8.86	8.94	8.78	8.92	371907
1998-09-24	8.81	9.00	8.72	8.75	413075
1998-09-25	8.75	8.89	8.61	8.64	249959
1998-09-28	8.64	8.75	8.31	8.42	555493
1998-09-29	8.44	8.44	8.22	8.33	299907
1998-09-30	8.42	8.61	8.33	8.42	236009
1998-10-01	8.31	8.33	7.89	8.08	444125
1998-10-02	8.00	8.22	7.97	8.14	418025
1998-10-05	8.14	8.17	7.89	7.94	254684
1998-10-06	7.94	7.94	6.97	7.11	1034046
1998-10-07	7.11	7.58	7.06	7.58	349632
1998-10-08	7.44	7.44	7.14	7.31	664164
1998-10-09	7.31	7.39	7.11	7.11	632441
1998-10-12	7.19	7.58	7.19	7.28	608366
1998-10-13	7.28	7.61	7.22	7.56	257159
1998-10-14	7.61	7.72	7.44	7.44	191016
1998-10-15	7.39	7.61	7.39	7.56	652464
1998-10-16	7.56	8.61	7.56	8.47	769232
1998-10-19	8.42	8.92	8.42	8.89	629741
1998-10-20	8.86	9.06	8.81	8.92	526698
1998-10-21	9.19	9.19	9.00	9.19	753034
1998-10-22	9.33	10.19	9.33	10.00	1851203
1998-10-23	10.00	10.14	9.92	10.08	811307
1998-10-26	10.08	10.19	10.06	10.11	444350
1998-10-27	10.11	10.42	10.11	10.33	898605
1998-10-28	10.22	10.50	9.92	10.50	1344530
1998-10-29	10.39	10.42	10.22	10.33	381127
1998-10-30	10.33	10.83	10.33	10.83	939550
1998-11-02	10.86	11.31	10.86	11.11	1782135
1998-11-03	11.00	11.11	10.72	10.89	688239
1998-11-04	10.94	11.08	10.78	10.94	411050
1998-11-05	11.03	11.61	11.03	11.45	1180064
1998-11-06	11.28	11.83	11.28	11.83	1023921
1998-11-09	11.72	11.72	11.28	11.56	905805
1998-11-10	11.45	11.45	11.06	11.25	454025
1998-11-11	11.25	11.33	11.03	11.14	659439
1998-11-12	11.14	11.22	10.92	10.92	424100
1998-11-13	10.92	10.94	10.78	10.89	145791
1998-11-16	10.94	11.08	10.89	11.08	249284
1998-11-17	11.00	11.33	11.00	11.28	347607
1998-11-18	11.28	11.28	11.00	11.11	397552
1998-11-19	11.11	11.31	11.08	11.31	554823
1998-11-20	11.31	11.33	11.14	11.28	1074771
1998-11-23	11.42	11.47	11.28	11.39	827955
1998-11-24	11.28	11.50	11.11	11.17	354132
1998-11-25	11.11	11.17	10.72	11.11	370107
1998-11-27	11.06	11.22	11.00	11.17	59618
1998-11-30	11.28	11.42	11.00	11.39	354807
1998-12-01	11.28	11.39	11.17	11.33	1042821
1998-12-02	11.28	11.47	11.08	11.45	683289
1998-12-03	11.39	11.42	11.22	11.33	531873
1998-12-04	11.28	11.31	11.00	11.06	440525
1998-12-07	11.08	11.20	11.03	11.03	305307
1998-12-08	11.08	11.39	10.92	11.39	813332
1998-12-09	11.47	11.64	10.97	11.58	2034794
1998-12-10	11.70	11.78	11.50	11.67	782507
1998-12-11	11.64	11.83	11.61	11.67	421625
1998-12-14	11.75	11.81	11.50	11.64	1028196
1998-12-15	11.64	11.67	11.36	11.53	830430
1998-12-16	11.56	11.61	11.36	11.45	650664
1998-12-17	11.45	11.83	11.33	11.58	546723
1998-12-18	11.50	11.67	11.45	11.45	1025496
1998-12-21	11.50	11.56	11.25	11.28	493848
1998-12-22	11.33	11.45	11.22	11.22	439850
1998-12-23	11.31	11.56	11.11	11.22	847530
1998-12-24	11.28	11.45	11.28	11.39	174366
1998-12-28	11.56	11.56	11.22	11.31	629966
1998-12-29	11.31	11.64	11.28	11.61	532323
1998-12-30	11.61	12.17	11.61	12.11	921550
1998-12-31	12.11	13.00	12.06	12.83	1540496
1999-01-04	12.83	12.83	12.17	12.45	1016046
1999-01-05	12.53	12.53	11.86	12.22	1142264
1999-01-06	12.22	12.28	11.92	12.00	763384
1999-01-07	11.83	11.97	11.56	11.81	1178714
1999-01-08	11.89	11.97	11.67	11.95	530073
1999-01-11	12.06	12.20	11.95	12.00	882180
1999-01-12	12.06	12.06	11.64	11.92	390352
1999-01-13	11.81	12.00	11.72	11.97	314532
1999-01-14	12.00	12.06	11.22	11.53	505998
1999-01-15	11.64	12.11	11.64	12.03	1291657
1999-01-19	12.00	12.45	12.00	12.45	1230462
1999-01-20	12.45	12.67	12.17	12.17	1094571
1999-01-21	12.22	12.22	11.70	11.89	476973
1999-01-22	11.83	11.83	11.00	11.17	987698
1999-01-25	11.28	11.39	11.00	11.33	889830
1999-01-26	11.56	11.75	11.25	11.70	803882
1999-01-27	11.89	12.00	11.56	11.83	559093
1999-01-28	11.83	12.20	11.83	12.20	912780
1999-01-29	12.17	12.33	12.00	12.22	693639
1999-02-01	12.31	12.33	12.14	12.31	381127
1999-02-02	12.31	12.36	12.17	12.31	433775
1999-02-03	12.25	12.61	12.25	12.61	648189
1999-02-04	12.61	13.11	12.56	12.89	2021071
1999-02-05	12.75	12.97	12.70	12.78	850230
1999-02-08	12.67	12.89	12.67	12.72	626366
1999-02-09	12.72	12.75	12.61	12.70	493398
1999-02-10	12.70	12.70	12.45	12.50	605666
1999-02-11	12.61	13.31	12.47	13.20	1162289
1999-02-12	13.08	13.11	12.92	12.97	783857
1999-02-16	13.20	13.47	13.17	13.33	1206162
1999-02-17	13.28	13.33	12.81	12.81	935725
1999-02-18	12.83	13.39	12.83	13.11	1737135
1999-02-19	13.06	13.56	13.06	13.47	1932426
1999-02-22	13.47	13.61	13.22	13.33	2565767
1999-02-23	13.28	13.28	13.00	13.11	1038996
1999-02-24	13.22	13.22	13.06	13.17	649764
1999-02-25	13.22	13.22	12.83	13.00	877680
1999-02-26	13.06	13.06	12.78	12.86	893205
1999-03-01	12.81	12.89	12.70	12.86	330282
1999-03-02	12.89	12.95	12.36	12.36	1154414
1999-03-03	12.47	13.03	12.47	12.89	1121791
1999-03-04	12.89	13.11	12.89	13.06	777332
1999-03-05	13.06	13.22	13.00	13.03	445925
1999-03-08	13.03	13.14	13.00	13.06	452675
1999-03-09	13.06	13.06	12.53	12.56	1056546
1999-03-10	12.56	13.00	12.56	12.67	693414
1999-03-11	12.61	12.70	12.14	12.45	924700
1999-03-12	12.50	12.50	12.11	12.28	614441
1999-03-15	12.56	12.56	12.11	12.11	749434
1999-03-16	12.22	12.22	12.11	12.17	728289
1999-03-17	12.11	12.33	12.00	12.11	568993
1999-03-18	12.17	12.20	11.92	12.06	319257
1999-03-19	11.89	11.92	11.14	11.14	1765035
1999-03-22	11.33	11.53	11.22	11.47	1633194
1999-03-23	11.47	11.47	10.81	10.83	1359155
1999-03-24	10.89	11.28	10.83	11.28	1281757
1999-03-25	11.56	11.81	11.50	11.81	737509
1999-03-26	11.72	11.83	11.58	11.78	820757
1999-03-29	11.72	11.92	11.56	11.92	651564
1999-03-30	11.83	12.00	11.61	11.92	841455
1999-03-31	11.92	11.95	11.28	11.53	858780
1999-04-01	11.56	11.56	11.17	11.17	2229635
1999-04-05	11.22	11.22	10.78	10.83	1441053
1999-04-06	10.86	10.86	10.19	10.47	1984626
1999-04-07	10.56	10.81	10.44	10.64	897255
1999-04-08	10.58	10.72	10.33	10.72	816932
1999-04-09	10.69	11.39	10.69	11.39	852030
1999-04-12	11.33	11.83	11.28	11.83	989273
1999-04-13	11.83	12.53	11.83	12.28	1115716
1999-04-14	12.28	12.50	12.28	12.36	768782
1999-04-15	12.47	12.58	12.11	12.22	723789
1999-04-16	12.28	12.36	11.78	12.00	300132
1999-04-19	11.78	12.31	11.67	12.20	528723
1999-04-20	12.20	12.28	11.81	11.83	538173
1999-04-21	11.83	12.33	11.78	12.17	297207
1999-04-22	12.11	12.47	12.11	12.47	225659
1999-04-23	12.56	12.64	12.45	12.61	210811
1999-04-26	12.67	12.92	12.45	12.47	787682
1999-04-27	12.61	12.81	12.56	12.58	674289
1999-04-28	12.70	12.92	12.64	12.78	575518
1999-04-29	12.72	12.75	12.17	12.42	720189
1999-04-30	12.53	12.61	12.28	12.39	368757
1999-05-03	12.33	12.50	12.22	12.25	518148
1999-05-04	12.28	12.83	12.22	12.81	646164
1999-05-05	12.83	12.95	12.78	12.92	426125
1999-05-06	13.00	13.20	12.95	13.17	494748
1999-05-07	13.17	13.25	12.89	13.06	480798
1999-05-10	13.11	13.22	12.83	12.86	270434
1999-05-11	12.92	13.00	12.86	12.89	398677
1999-05-12	12.83	13.17	12.78	13.06	311382
1999-05-13	13.25	13.25	12.83	13.00	224086
1999-05-14	12.92	12.92	12.50	12.56	273809
1999-05-17	12.61	12.70	12.58	12.64	140166
1999-05-18	12.64	12.64	12.00	12.20	638066
1999-05-19	12.22	12.22	11.92	12.00	412850
1999-05-20	12.06	12.08	11.61	11.67	573718
1999-05-21	11.75	11.83	11.67	11.67	442325
1999-05-24	11.83	12.45	11.83	12.11	1390878
1999-05-25	12.08	12.25	12.00	12.14	455825
1999-05-26	12.06	12.06	11.67	11.83	382252
1999-05-27	11.86	12.22	11.64	12.11	380902
1999-05-28	12.22	13.03	12.22	12.47	940225
1999-06-01	12.42	12.42	12.17	12.28	635591
1999-06-02	12.22	12.39	11.61	12.22	1041471
1999-06-03	12.17	12.83	12.17	12.50	710064
1999-06-04	12.61	12.83	12.58	12.78	457175
1999-06-07	12.81	12.89	12.70	12.75	485973
1999-06-08	12.95	12.95	12.61	12.61	473823
1999-06-09	12.61	12.95	12.22	12.39	659664
1999-06-10	12.39	12.39	12.17	12.22	481248
1999-06-11	12.22	12.33	12.11	12.17	951923
1999-06-14	12.28	12.53	12.28	12.33	193041
1999-06-15	12.22	12.36	12.17	12.17	327132
1999-06-16	12.11	12.20	11.89	12.17	927175
1999-06-17	12.20	12.39	12.17	12.28	433100
1999-06-18	12.06	12.61	12.06	12.58	749209
1999-06-21	12.56	12.56	12.42	12.53	597116
1999-06-22	12.50	12.67	12.36	12.42	416900
1999-06-23	12.33	12.47	12.11	12.42	291132
1999-06-24	12.39	12.45	11.95	12.03	591266
1999-06-25	12.08	12.31	11.95	12.25	330507
1999-06-28	12.33	12.45	12.17	12.25	458975
1999-06-29	12.25	12.50	12.25	12.42	361107
1999-06-30	12.42	12.58	12.00	12.22	859230
1999-07-01	12.28	12.53	12.06	12.50	298557
1999-07-02	12.45	12.45	12.14	12.36	183816
1999-07-06	12.50	12.50	12.28	12.33	330732
1999-07-07	12.33	12.39	12.25	12.33	382027
1999-07-08	12.31	12.31	12.00	12.03	550998
1999-07-09	12.00	12.64	12.00	12.64	487098
1999-07-12	12.58	12.61	12.11	12.36	228809
1999-07-13	12.36	12.64	12.28	12.50	330957
1999-07-14	12.45	12.45	12.20	12.25	268634
1999-07-15	12.22	12.39	11.92	12.20	667539
1999-07-16	12.17	12.45	12.06	12.20	173916
1999-07-19	12.36	12.64	12.31	12.33	317907
1999-07-20	12.22	12.45	12.17	12.45	532548
1999-07-21	12.45	12.72	12.22	12.58	740434
1999-07-22	12.53	12.78	12.50	12.78	611741
1999-07-23	12.72	12.75	12.53	12.56	798707
1999-07-26	12.58	12.58	12.36	12.39	404077
1999-07-27	12.45	12.58	12.39	12.47	885330
1999-07-28	12.50	12.50	12.11	12.22	746959
1999-07-29	12.28	12.42	12.14	12.42	583393
1999-07-30	12.42	12.47	12.31	12.47	199786
1999-08-02	12.45	12.45	12.28	12.28	224761
1999-08-03	12.39	12.45	12.33	12.42	341532
1999-08-04	12.36	12.45	12.28	12.28	385852
1999-08-05	12.22	12.33	12.20	12.25	611066
1999-08-06	12.25	12.25	12.06	12.11	272459
1999-08-09	12.06	12.06	11.08	11.28	942250
1999-08-10	11.33	11.45	10.72	11.14	833805
1999-08-11	11.25	11.42	10.83	11.11	1233162
1999-08-12	11.22	11.28	10.94	11.11	1011996
1999-08-13	11.22	11.28	11.14	11.28	673164
1999-08-16	11.28	11.33	11.17	11.25	685089
1999-08-17	11.25	11.28	10.22	11.06	1476598
1999-08-18	11.00	11.28	10.89	11.17	793082
1999-08-19	11.20	11.22	10.78	10.97	1050021
1999-08-20	11.00	11.17	10.89	11.11	237809
1999-08-23	11.11	11.39	11.11	11.31	1013121
1999-08-24	11.22	11.61	11.20	11.47	838305
1999-08-25	11.45	11.47	11.17	11.42	285057
1999-08-26	11.39	11.47	11.11	11.31	481248
1999-08-27	11.28	11.33	11.11	11.11	353007
1999-08-30	11.17	11.20	10.78	11.06	562693
1999-08-31	11.06	11.08	10.39	10.75	1214712
1999-09-01	10.72	10.75	10.17	10.44	1182089
1999-09-02	10.44	10.64	10.14	10.22	1835905
1999-09-03	10.39	11.00	10.39	10.72	1155989
1999-09-07	10.94	11.11	10.72	10.78	665739
1999-09-08	10.72	10.72	10.44	10.69	1693487
1999-09-09	10.69	11.00	10.67	10.78	1116391
1999-09-10	10.83	11.56	10.83	11.56	1838155
1999-09-13	11.56	11.70	11.45	11.50	417575
1999-09-14	11.61	11.64	11.50	11.56	573943
1999-09-15	11.58	12.00	11.58	11.78	1276582
1999-09-16	11.78	11.78	10.94	11.20	907830
1999-09-17	11.11	11.67	11.11	11.56	1261512
1999-09-20	11.50	11.50	11.00	11.03	850680
1999-09-21	11.08	11.50	11.06	11.31	707814
1999-09-22	11.31	11.42	11.00	11.42	495873
1999-09-23	11.42	11.61	11.42	11.50	497898
1999-09-24	11.45	11.53	11.36	11.53	466623
1999-09-27	11.53	11.75	11.53	11.67	519273
1999-09-28	11.56	11.56	11.28	11.50	364257
1999-09-29	11.50	11.56	11.36	11.39	288882
1999-09-30	11.39	12.11	11.39	12.03	679464
1999-10-01	11.95	11.95	11.50	11.78	622316
1999-10-04	12.00	12.11	11.67	11.67	603416
1999-10-05	11.72	11.86	11.45	11.53	558868
1999-10-06	11.53	11.67	11.53	11.61	227009
1999-10-07	11.61	11.67	11.45	11.61	273134
1999-10-08	11.56	11.89	11.56	11.72	205186
1999-10-11	11.58	11.58	10.94	11.06	865530
1999-10-12	11.06	11.22	11.03	11.08	739084
1999-10-13	11.06	11.06	10.72	10.83	638741
1999-10-14	10.78	10.83	10.42	10.67	325782
1999-10-15	10.61	10.72	10.44	10.64	284834
1999-10-18	10.64	10.72	10.39	10.44	332757
1999-10-19	10.47	10.83	10.00	10.81	668664
1999-10-20	10.69	10.83	9.83	10.11	1655689
1999-10-21	10.22	10.31	10.14	10.19	1747710
1999-10-22	10.22	10.22	9.83	9.89	3224538
1999-10-25	9.94	10.06	9.56	9.78	1441503
1999-10-26	9.75	9.97	9.75	9.86	1428228
1999-10-27	9.78	9.78	9.56	9.69	1021671
1999-10-28	9.78	10.11	9.75	10.06	969923
1999-10-29	10.22	10.36	10.08	10.31	818957
1999-11-01	10.31	10.42	10.11	10.31	936175
1999-11-02	10.50	10.56	10.22	10.50	1423053
1999-11-03	10.67	10.89	10.39	10.67	1680662
1999-11-04	10.61	10.86	10.61	10.78	746734
1999-11-05	10.78	11.00	10.75	11.00	473148
1999-11-08	11.00	11.00	10.75	10.83	669339
1999-11-09	10.92	10.94	10.67	10.69	518598
1999-11-10	10.69	10.69	10.28	10.44	684189
1999-11-11	10.44	10.61	10.28	10.42	910305
1999-11-12	10.50	10.89	10.50	10.89	971273
1999-11-15	10.94	11.45	10.94	11.03	1582794
1999-11-16	11.00	11.00	10.83	10.89	606566
1999-11-17	10.89	10.94	10.64	10.72	573268
1999-11-18	10.56	10.67	10.39	10.58	479223
1999-11-19	10.56	10.56	10.36	10.53	355257
1999-11-22	10.58	10.61	10.28	10.33	1900478
1999-11-23	10.39	10.39	10.06	10.17	836055
1999-11-24	10.06	10.11	9.83	9.97	479673
1999-11-26	9.94	10.11	9.78	9.89	241634
1999-11-29	9.92	9.97	9.67	9.78	999623
1999-11-30	9.78	10.08	9.78	10.06	1137764
1999-12-01	10.06	10.42	10.06	10.25	762934
1999-12-02	10.22	10.28	10.06	10.19	599141
1999-12-03	10.22	10.28	10.11	10.17	408575
1999-12-06	10.17	10.28	10.08	10.25	618041
1999-12-07	10.22	10.28	10.19	10.22	671814
1999-12-08	10.22	10.25	9.33	9.56	763159
1999-12-09	9.56	9.56	9.00	9.28	1243737
1999-12-10	9.39	9.44	9.11	9.19	298107
1999-12-13	9.03	9.19	8.92	8.97	476298
1999-12-14	9.03	9.06	8.83	9.00	582268
1999-12-15	9.00	9.00	8.83	8.97	545823
1999-12-16	9.00	9.00	8.83	8.97	428150
1999-12-17	9.22	9.97	9.22	9.72	1374003
1999-12-20	9.56	9.67	9.28	9.28	555718
1999-12-21	9.31	9.47	9.17	9.25	551673
1999-12-22	9.17	9.53	9.17	9.44	676989
1999-12-23	9.44	9.83	9.44	9.81	587891
1999-12-27	9.78	10.61	9.78	10.53	1257462
1999-12-28	10.50	10.61	10.28	10.28	574618
1999-12-29	10.28	10.56	10.25	10.47	438050
1999-12-30	10.50	10.58	10.39	10.39	274484
1999-12-31	10.39	10.72	10.33	10.72	326682
2000-01-03	10.61	10.69	10.33	10.44	703989
2000-01-04	10.39	10.61	10.17	10.31	420950
2000-01-05	10.31	10.89	10.31	10.81	975773
2000-01-06	10.81	11.39	10.69	11.00	1498421
2000-01-07	10.92	11.11	10.72	10.86	620516
2000-01-10	10.97	11.22	10.89	11.14	464825
2000-01-11	11.20	11.25	10.94	11.03	480798
2000-01-12	10.94	11.20	10.86	11.11	615116
2000-01-13	11.06	11.67	11.06	11.56	729864
2000-01-14	11.58	11.83	11.53	11.64	496773
2000-01-18	11.56	11.70	11.36	11.56	311607
2000-01-19	11.50	11.95	11.50	11.92	1232037
2000-01-20	11.97	12.45	11.78	12.14	2346633
2000-01-21	12.06	12.22	11.81	12.08	741334
2000-01-24	12.11	12.14	11.56	11.58	970373
2000-01-25	11.64	11.70	11.33	11.42	1013571
2000-01-26	11.50	11.81	11.45	11.50	662364
2000-01-27	11.56	11.67	11.50	11.53	849330
2000-01-28	11.58	11.58	11.36	11.50	543573
2000-01-31	11.56	11.67	11.06	11.22	682839
2000-02-01	11.00	11.45	11.00	11.17	593966
2000-02-02	11.17	11.28	11.00	11.17	513198
2000-02-03	11.11	11.78	11.11	11.58	697689
2000-02-04	11.56	11.61	11.39	11.50	549198
2000-02-07	11.50	11.58	11.11	11.50	711864
2000-02-08	11.45	11.89	11.45	11.75	752809
2000-02-09	11.78	11.78	11.56	11.61	550548
2000-02-10	11.56	11.67	10.72	10.97	1346105
2000-02-11	10.97	11.20	10.67	11.00	891630
2000-02-14	11.00	11.11	10.61	10.83	740884
2000-02-15	10.83	10.83	10.56	10.72	665514
2000-02-16	10.61	10.72	10.53	10.56	451325
2000-02-17	10.39	10.50	10.39	10.44	688239
2000-02-18	10.28	10.42	10.17	10.28	739084
2000-02-22	10.22	10.33	10.06	10.25	357957
2000-02-23	10.28	10.39	10.19	10.22	719964
2000-02-24	10.19	10.19	9.56	9.67	1050921
2000-02-25	9.72	9.72	9.31	9.39	1646914
2000-02-28	9.44	9.56	9.22	9.47	1010421
2000-02-29	9.67	10.08	9.58	9.61	1825555
2000-03-01	9.64	9.83	9.64	9.83	529848
2000-03-02	9.83	9.83	9.64	9.75	724014
2000-03-03	9.58	9.97	9.58	9.86	1364105
2000-03-06	9.89	10.11	9.72	10.06	1000748
2000-03-07	9.94	10.00	9.67	9.78	726264
2000-03-08	9.72	9.72	9.22	9.25	1449378
2000-03-09	9.31	9.83	9.25	9.72	1112791
2000-03-10	9.92	10.53	9.89	10.39	1850078
2000-03-13	10.44	10.56	10.22	10.44	725589
2000-03-14	10.39	10.39	10.11	10.14	584968
2000-03-15	10.19	11.33	10.17	11.28	1621044
2000-03-16	11.45	12.39	11.45	12.22	2069894
2000-03-17	12.11	12.50	12.00	12.36	1727910
2000-03-20	12.25	12.45	11.75	11.92	1159364
2000-03-21	12.00	12.45	11.97	12.33	1208412
2000-03-22	12.25	12.53	12.00	12.08	756409
2000-03-23	12.06	12.11	11.72	12.11	670914
2000-03-24	12.17	12.20	11.47	11.67	1396278
2000-03-27	11.78	12.00	11.50	11.56	461900
2000-03-28	11.56	11.64	11.47	11.50	724014
2000-03-29	11.45	12.17	11.45	12.17	2368228
2000-03-30	12.14	12.67	11.92	12.56	1340480
2000-03-31	12.45	13.20	12.45	13.20	1707212
2000-04-03	13.08	13.22	12.78	13.22	1067121
2000-04-04	13.11	13.75	12.78	13.56	3391704
2000-04-05	13.33	14.00	13.28	13.36	2615942
2000-04-06	13.45	13.72	13.42	13.50	1048896
2000-04-07	13.61	14.03	13.56	14.03	884430
2000-04-10	13.95	13.95	13.22	13.75	1186362
2000-04-11	13.70	13.83	13.45	13.78	720639
2000-04-12	13.83	14.17	13.61	13.89	1296832
2000-04-13	13.78	13.92	13.28	13.53	820757
2000-04-14	13.50	13.50	13.06	13.08	1278157
2000-04-17	13.11	13.28	12.92	13.06	718164
2000-04-18	13.06	13.06	12.67	13.00	543123
2000-04-19	13.00	13.89	13.00	13.50	1641964
2000-04-20	13.50	14.28	13.45	14.17	1588419
2000-04-24	14.17	15.64	14.00	15.11	2668140
2000-04-25	16.00	16.00	14.83	14.86	5482073
2000-04-26	15.17	15.72	15.17	15.20	2231660
2000-04-27	15.00	15.11	14.50	14.81	1931301
2000-04-28	14.75	14.75	13.97	14.17	869355
2000-05-01	14.22	15.06	14.22	15.00	1499321
2000-05-02	15.03	15.11	14.67	14.70	495648
2000-05-03	14.61	14.61	14.00	14.56	1162514
2000-05-04	14.56	14.72	14.33	14.39	766532
2000-05-05	14.39	15.11	14.36	14.92	587666
2000-05-08	14.86	14.89	14.39	14.64	594191
2000-05-09	14.64	14.67	14.28	14.67	598916
2000-05-10	14.78	15.20	14.75	14.81	1178264
2000-05-11	14.95	15.17	14.75	14.97	815132
2000-05-12	14.97	15.06	14.72	14.89	813332
2000-05-15	14.78	15.33	14.70	15.33	656064
2000-05-16	15.28	15.95	15.28	15.58	882855
2000-05-17	15.47	15.47	15.11	15.31	528273
2000-05-18	15.33	15.39	15.00	15.00	451550
2000-05-19	15.11	15.11	14.14	14.36	511173
2000-05-22	14.47	14.50	13.78	14.28	709614
2000-05-23	14.33	14.47	14.17	14.42	749209
2000-05-24	14.33	14.72	14.11	14.11	343557
2000-05-25	14.22	14.45	13.89	13.97	2110392
2000-05-26	13.95	14.00	13.64	13.67	386077
2000-05-30	13.75	13.78	13.14	13.61	944725
2000-05-31	13.61	13.61	12.58	12.67	1422603
2000-06-01	12.72	13.33	12.56	13.20	2039969
2000-06-02	13.28	13.45	13.11	13.33	1000298
2000-06-05	13.28	13.28	12.70	12.81	971948
2000-06-06	12.83	13.06	12.72	12.92	911880
2000-06-07	12.95	13.08	12.64	12.95	944500
2000-06-08	12.89	13.11	12.75	13.00	413975
2000-06-09	13.06	13.11	12.70	12.78	1481548
2000-06-12	12.72	12.72	12.47	12.47	975773
2000-06-13	12.45	12.61	12.45	12.47	645939
2000-06-14	12.50	12.89	12.50	12.64	795782
2000-06-15	12.72	12.89	12.50	12.86	392602
2000-06-16	12.70	12.83	12.53	12.56	704214
2000-06-19	12.61	12.61	12.00	12.22	1422828
2000-06-20	12.22	12.31	11.61	11.67	1766610
2000-06-21	11.72	11.83	11.06	11.83	3033972
2000-06-22	11.83	12.14	11.72	12.11	1009746
2000-06-23	12.14	12.75	12.14	12.72	1187937
2000-06-26	12.72	13.20	12.72	12.97	1822630
2000-06-27	12.92	13.17	12.92	13.11	1308305
2000-06-28	13.11	13.22	13.06	13.14	903105
2000-06-29	13.14	13.25	12.95	13.08	583843
2000-06-30	13.11	13.22	12.92	13.01	1366128
2000-07-03	13.08	13.20	12.83	12.92	225884
2000-07-05	13.06	13.11	12.78	13.03	400477
2000-07-06	13.03	13.17	12.92	13.00	1388178
2000-07-07	12.89	14.11	12.89	14.06	1158689
2000-07-10	13.95	13.95	13.61	13.95	977348
2000-07-11	13.95	14.50	13.95	14.08	1345655
2000-07-12	14.08	14.17	13.75	13.89	582718
2000-07-13	13.83	13.95	13.72	13.89	615566
2000-07-14	13.92	14.33	13.92	14.17	688464
2000-07-17	14.08	14.17	13.56	13.92	353007
2000-07-18	13.83	13.92	13.78	13.83	165141
2000-07-19	13.83	13.83	13.53	13.67	364257
2000-07-20	13.72	13.75	13.56	13.72	500373
2000-07-21	13.61	13.86	13.45	13.81	345132
2000-07-24	13.75	13.75	13.50	13.61	536823
2000-07-25	13.50	13.61	13.22	13.45	502848
2000-07-26	13.39	13.78	13.31	13.72	423425
2000-07-27	13.61	13.61	12.72	13.00	1701812
2000-07-28	12.95	13.06	12.67	12.75	406550
2000-07-31	12.89	13.22	12.56	12.70	667764
2000-08-01	12.72	13.06	12.70	13.00	528723
2000-08-02	13.11	13.56	13.03	13.31	408350
2000-08-03	13.20	13.20	13.00	13.06	465048
2000-08-04	13.17	13.61	13.03	13.61	809732
2000-08-07	13.72	13.78	13.33	13.72	566293
2000-08-08	13.61	13.72	13.00	13.67	1572219
2000-08-09	13.61	13.83	13.50	13.61	565168
2000-08-10	13.56	14.22	13.56	14.00	730989
2000-08-11	14.03	14.45	14.03	14.28	718164
2000-08-14	14.22	14.39	14.14	14.28	324207
2000-08-15	14.33	14.33	13.81	14.14	593741
2000-08-16	14.06	14.22	13.95	14.20	905580
2000-08-17	14.20	14.47	14.17	14.39	1228437
2000-08-18	14.33	14.39	14.22	14.33	420500
2000-08-21	14.28	14.83	14.28	14.72	461450
2000-08-22	14.70	15.56	14.70	15.39	1711037
2000-08-23	15.17	15.17	14.97	15.08	1060146
2000-08-24	15.00	15.03	14.92	15.03	551898
2000-08-25	15.03	15.11	14.36	14.56	1607544
2000-08-28	14.67	14.67	14.39	14.45	576418
2000-08-29	14.50	14.61	14.42	14.56	755734
2000-08-30	14.61	14.72	14.47	14.53	301707
2000-08-31	14.61	14.67	14.06	14.22	1209762
2000-09-01	14.20	14.58	14.06	14.33	953498
2000-09-05	14.17	14.20	13.39	13.67	1389753
2000-09-06	13.50	14.31	13.47	14.17	1094346
2000-09-07	14.11	14.14	13.82	14.00	451550
2000-09-08	13.89	14.11	13.81	13.86	201136
2000-09-11	13.95	14.22	13.72	14.11	338382
2000-09-12	14.17	14.50	13.97	14.08	405650
2000-09-13	14.20	14.22	13.92	14.08	374832
2000-09-14	14.03	14.08	13.45	13.70	1208637
2000-09-15	13.61	14.00	13.61	13.72	591266
2000-09-18	13.72	14.00	13.61	13.72	452450
2000-09-19	13.89	13.89	13.61	13.67	432875
2000-09-20	13.61	13.95	13.61	13.83	334107
2000-09-21	13.86	14.39	13.81	14.20	468648
2000-09-22	14.11	14.39	14.08	14.33	444800
2000-09-25	14.31	14.72	14.31	14.56	402727
2000-09-26	14.67	14.86	14.47	14.50	402052
2000-09-27	14.45	14.61	14.36	14.45	256709
2000-09-28	14.39	14.53	14.06	14.06	588116
2000-09-29	14.08	14.11	13.33	13.39	2404451
2000-10-02	13.45	14.50	13.42	14.25	834255
2000-10-03	14.17	14.39	13.81	14.06	395977
2000-10-04	14.33	15.00	14.33	14.75	693414
2000-10-05	14.75	15.53	14.75	15.36	1460623
2000-10-06	15.56	15.86	15.28	15.36	1098616
2000-10-09	15.45	15.83	15.39	15.61	643691
2000-10-10	15.72	16.33	15.61	15.67	581368
2000-10-11	15.56	15.95	15.47	15.64	796007
2000-10-12	15.83	15.83	14.97	15.03	860805
2000-10-13	15.03	15.33	14.97	15.14	1331705
2000-10-16	15.31	16.36	15.28	16.36	1235862
2000-10-17	16.36	16.75	15.83	16.00	1626219
2000-10-18	15.89	16.39	15.50	16.25	959348
2000-10-19	16.39	16.45	15.81	15.95	798257
2000-10-20	16.00	16.56	15.92	16.45	865305
2000-10-23	16.45	16.81	16.45	16.56	1198287
2000-10-24	16.61	16.72	16.22	16.33	1988001
2000-10-25	16.33	16.33	15.64	15.67	1406853
2000-10-26	15.67	15.72	15.28	15.33	1670312
2000-10-27	15.50	16.20	15.50	16.06	1520696
2000-10-30	16.06	16.45	15.92	16.45	791282
2000-10-31	16.45	17.78	16.39	17.45	3189888
2000-11-01	17.33	17.36	16.92	17.31	3426579
2000-11-02	17.56	17.64	17.31	17.45	2602442
2000-11-03	17.56	17.64	17.28	17.31	1306955
2000-11-06	17.39	17.56	17.36	17.45	1107616
2000-11-07	17.50	17.50	17.20	17.50	505098
2000-11-08	17.50	18.17	17.25	17.97	1385478
2000-11-09	17.78	17.89	17.11	17.61	1888103
2000-11-10	17.39	17.42	16.33	16.70	2407151
2000-11-13	16.70	16.95	16.64	16.78	831105
2000-11-14	17.00	17.31	17.00	17.11	2175412
2000-11-15	17.11	17.25	16.64	16.78	1076346
2000-11-16	16.89	17.33	16.56	16.64	888030
2000-11-17	16.61	17.06	16.56	16.95	826605
2000-11-20	16.97	17.42	16.75	17.06	1437903
2000-11-21	17.11	17.45	16.83	17.03	2762408
2000-11-22	16.97	17.67	16.97	17.50	605891
2000-11-24	17.39	17.75	17.28	17.64	203386
2000-11-27	17.67	18.14	17.64	17.75	1062396
2000-11-28	17.89	17.92	17.45	17.47	862830
2000-11-29	17.53	18.45	17.47	18.31	820082
2000-11-30	18.31	18.50	18.11	18.17	876780
2000-12-01	18.17	18.47	17.89	17.92	1666262
2000-12-04	17.92	18.89	17.86	18.83	2503224
2000-12-05	18.83	18.83	16.83	17.20	2314683
2000-12-06	17.20	17.22	16.36	16.39	2776133
2000-12-07	17.00	18.42	17.00	18.31	2520999
2000-12-08	18.20	18.61	17.95	18.61	1539821
2000-12-11	18.78	18.97	18.28	18.72	1750860
2000-12-12	18.83	19.14	18.39	18.42	719739
2000-12-13	18.53	18.75	18.39	18.58	926050
2000-12-14	18.64	18.64	17.83	18.08	993323
2000-12-15	18.06	18.50	18.06	18.22	824582
2000-12-18	18.28	18.89	18.25	18.83	805682
2000-12-19	18.67	18.78	18.08	18.11	2496249
2000-12-20	17.67	17.86	16.72	16.89	2014546
2000-12-21	17.22	17.56	16.83	17.56	1509896
2000-12-22	17.72	17.72	16.95	17.31	2255285
2000-12-26	17.33	17.33	16.67	16.97	847980
2000-12-27	16.92	18.64	16.89	18.64	2508624
2000-12-28	18.42	18.89	18.28	18.47	1726785
2000-12-29	18.56	19.25	18.56	18.78	1179839
2001-01-02	17.78	17.78	15.45	15.97	4230011
2001-01-03	16.08	17.67	16.00	17.22	3619840
2001-01-04	17.33	17.39	15.81	16.22	2907751
2001-01-05	16.28	16.56	15.11	15.50	1677512
2001-01-08	15.61	16.17	15.58	16.17	1771335
2001-01-09	16.06	16.45	15.53	15.83	1592019
2001-01-10	15.67	16.17	15.42	16.17	2310858
2001-01-11	16.33	16.33	16.00	16.28	942925
2001-01-12	16.33	16.33	16.03	16.14	653139
2001-01-16	16.14	16.36	15.89	16.33	506448
2001-01-17	16.75	16.75	15.92	16.29	943947
2001-01-18	16.46	16.46	15.67	15.88	767097
2001-01-19	16.17	16.17	15.67	15.96	576900
2001-01-22	16.13	16.29	15.71	15.83	933447
2001-01-23	16.17	16.96	16.17	16.83	1944900
2001-01-24	17.25	17.25	16.04	16.29	1391247
2001-01-25	16.58	16.88	16.46	16.75	1893297
2001-01-26	16.67	17.00	16.67	16.75	1171947
2001-01-29	16.91	17.19	16.77	17.07	1108350
2001-01-30	17.23	17.47	17.00	17.16	1013697
2001-01-31	17.35	17.47	17.14	17.31	1082397
2001-02-01	17.28	17.33	16.91	16.98	595647
2001-02-02	17.15	17.19	16.59	16.65	473697
2001-02-05	16.67	16.79	16.50	16.68	454950
2001-02-06	16.93	17.87	16.87	17.50	1577997
2001-02-07	17.50	18.39	17.40	18.33	1533747
2001-02-08	18.67	18.67	17.47	17.79	2687997
2001-02-09	17.93	18.00	17.53	17.63	939150
2001-02-12	17.79	18.25	17.59	18.22	653097
2001-02-13	18.22	18.50	18.20	18.34	1088847
2001-02-14	18.27	18.87	18.23	18.73	1234947
2001-02-15	18.60	18.70	18.43	18.59	997650
2001-02-16	19.17	19.17	18.66	18.89	492147
2001-02-20	19.40	19.83	19.13	19.77	1031997
2001-02-21	19.67	19.73	19.27	19.55	961947
2001-02-22	19.55	19.90	19.50	19.77	2408697
2001-02-23	19.60	19.61	19.00	19.38	612450
2001-02-26	19.47	20.14	19.41	20.14	1150047
2001-02-27	20.02	20.02	19.61	19.73	782100
2001-02-28	19.80	19.87	19.41	19.71	797097
2001-03-01	19.47	19.67	19.00	19.52	878247
2001-03-02	19.47	19.87	19.27	19.73	782550
2001-03-05	19.90	19.90	18.80	19.00	662997
2001-03-06	19.17	19.17	18.56	18.60	1490547
2001-03-07	18.60	19.32	18.60	19.21	644400
2001-03-08	19.33	20.87	19.31	20.57	1907697
2001-03-09	20.37	20.80	20.23	20.67	907497
2001-03-12	20.67	20.67	20.23	20.29	1956297
2001-03-13	20.13	20.13	18.90	19.35	1011897
2001-03-14	19.17	19.43	18.74	19.33	906447
2001-03-15	19.50	19.50	19.11	19.43	1008450
2001-03-16	19.37	19.51	19.03	19.44	1374300
2001-03-19	19.13	19.13	18.20	18.73	1993797
2001-03-20	18.73	18.80	17.67	17.80	1604847
2001-03-21	17.80	17.93	17.33	17.73	781650
2001-03-22	17.60	17.60	16.67	16.89	1111347
2001-03-23	17.03	17.39	17.00	17.32	633297
2001-03-26	17.15	17.47	16.90	17.36	586497
2001-03-27	17.29	17.67	17.20	17.65	1062597
2001-03-28	17.33	17.44	17.03	17.37	678600
2001-03-29	17.37	18.39	17.13	18.23	1377597
2001-03-30	18.07	18.75	17.77	18.61	1311447
2001-04-02	18.47	18.83	18.13	18.17	672147
2001-04-03	18.23	18.30	17.47	17.69	495900
2001-04-04	17.82	18.05	17.73	17.91	796950
2001-04-05	18.10	18.50	17.80	18.46	476100
2001-04-06	18.50	18.50	18.00	18.14	664347
2001-04-09	18.37	19.07	18.23	18.42	418050
2001-04-10	18.42	19.10	18.42	18.97	483447
2001-04-11	19.33	19.33	18.70	18.73	461547
2001-04-12	18.73	18.93	18.27	18.73	315297
2001-04-16	18.73	19.15	18.60	18.82	402597
2001-04-17	18.83	19.27	18.67	18.67	494550
2001-04-18	18.67	19.59	18.53	19.19	1826697
2001-04-19	19.33	19.67	19.28	19.59	478947
2001-04-20	19.43	19.67	18.99	19.10	657450
2001-04-23	19.23	19.47	18.97	19.01	790347
2001-04-24	18.67	18.67	18.13	18.41	1816797
2001-04-25	18.33	18.89	18.33	18.80	1001700
2001-04-26	18.73	19.33	18.73	19.20	780597
2001-04-27	19.10	19.36	18.99	19.13	771597
2001-04-30	19.07	19.37	19.07	19.13	1089597
2001-05-01	19.27	19.60	19.13	19.35	648597
2001-05-02	19.52	19.53	18.83	18.99	434397
2001-05-03	18.63	18.79	18.43	18.66	788247
2001-05-04	18.49	18.67	18.37	18.67	812547
2001-05-07	18.43	18.49	18.32	18.35	730497
2001-05-08	18.47	18.49	18.11	18.27	973800
2001-05-09	18.33	18.33	18.03	18.25	443097
2001-05-10	18.03	18.13	17.16	17.57	2121300
2001-05-11	17.57	17.57	17.29	17.42	1685700
2001-05-14	17.43	17.83	17.35	17.74	672597
2001-05-15	17.87	18.29	17.60	18.27	721947
2001-05-16	18.03	18.73	17.50	18.25	1154997
2001-05-17	18.20	18.66	18.18	18.33	1244397
2001-05-18	18.17	18.23	18.00	18.15	588600
2001-05-21	18.17	18.40	17.97	18.40	997797
2001-05-22	18.50	18.67	18.33	18.57	938847
2001-05-23	18.57	18.67	18.10	18.33	1355400
2001-05-24	18.40	18.50	17.91	18.04	670647
2001-05-25	18.14	18.29	17.99	18.27	747900
2001-05-29	18.33	18.33	17.97	18.03	537750
2001-05-30	18.03	18.03	17.67	17.77	985797
2001-05-31	17.90	17.90	15.74	16.37	4914000
2001-06-01	16.37	16.53	16.07	16.20	2375847
2001-06-04	16.20	16.30	15.87	16.00	1388397
2001-06-05	16.00	16.00	14.73	15.03	4791897
2001-06-06	14.93	15.13	14.30	14.37	3821247
2001-06-07	15.33	15.95	15.33	15.83	7502097
2001-06-08	15.50	16.08	15.50	15.92	1482147
2001-06-11	15.93	15.98	15.43	15.61	1691100
2001-06-12	15.40	15.93	15.37	15.83	1222650
2001-06-13	15.83	16.10	15.70	15.80	1143450
2001-06-14	15.87	16.13	15.67	15.85	1876347
2001-06-15	15.85	16.06	15.83	15.99	1047447
2001-06-18	16.00	16.10	15.81	15.97	1022850
2001-06-19	16.07	16.13	15.80	15.88	814347
2001-06-20	15.97	16.27	15.89	16.23	508797
2001-06-21	16.17	16.82	16.07	16.63	1642050
2001-06-22	17.07	17.07	16.23	16.40	1118097
2001-06-25	16.40	16.71	16.33	16.59	1037097
2001-06-26	16.33	16.59	16.24	16.41	1053747
2001-06-27	16.50	16.60	16.23	16.57	1443600
2001-06-28	16.67	17.16	16.58	17.08	344700
2001-06-29	17.04	17.23	16.76	17.23	960750
2001-07-02	16.83	17.08	16.67	17.01	746550
2001-07-03	17.07	17.17	16.83	16.93	475347
2001-07-05	16.93	17.43	16.93	17.28	787197
2001-07-06	17.18	17.18	16.45	16.63	769050
2001-07-09	16.63	16.69	16.35	16.47	542397
2001-07-10	16.63	16.90	16.60	16.74	1284300
2001-07-11	16.70	16.96	16.43	16.83	1404747
2001-07-12	16.83	17.33	16.74	17.31	679797
2001-07-13	17.30	17.83	17.23	17.63	652797
2001-07-16	17.63	17.87	17.40	17.79	431100
2001-07-17	17.90	18.33	17.78	18.26	728397
2001-07-18	18.30	18.37	17.63	17.73	548550
2001-07-19	17.67	18.13	17.50	17.90	403650
2001-07-20	17.80	18.20	17.74	18.04	369900
2001-07-23	18.05	18.17	17.90	18.11	331347
2001-07-24	18.10	18.10	17.82	17.94	413397
2001-07-25	17.80	17.81	17.00	17.65	581400
2001-07-26	17.60	17.60	17.00	17.28	612000
2001-07-27	17.07	17.07	16.46	16.67	1546047
2001-07-30	16.77	16.97	16.67	16.80	471297
2001-07-31	16.83	17.00	16.73	16.81	271647
2001-08-01	16.50	16.76	16.43	16.73	999147
2001-08-02	16.85	17.77	16.83	17.47	1409547
2001-08-03	17.50	17.90	17.47	17.80	1192050
2001-08-06	17.80	17.83	17.54	17.71	668097
2001-08-07	17.17	17.17	15.79	16.20	2203347
2001-08-08	16.13	16.77	15.87	16.32	1425150
2001-08-09	16.27	16.59	16.00	16.31	869547
2001-08-10	16.27	16.70	16.07	16.33	635247
2001-08-13	16.47	16.59	16.30	16.39	391797
2001-08-14	16.50	16.63	16.27	16.37	703947
2001-08-15	16.43	16.87	16.37	16.73	922647
2001-08-16	16.73	17.23	16.70	17.23	512100
2001-08-17	17.20	17.61	17.13	17.33	699897
2001-08-20	17.23	17.63	17.17	17.49	530100
2001-08-21	17.57	17.77	17.37	17.50	463347
2001-08-22	17.67	17.79	17.48	17.78	689547
2001-08-23	17.70	17.90	17.63	17.73	884397
2001-08-24	17.67	17.70	17.33	17.54	511497
2001-08-27	17.54	17.57	17.40	17.40	407997
2001-08-28	17.40	17.49	17.17	17.35	581400
2001-08-29	17.51	17.63	17.27	17.47	572400
2001-08-30	17.33	17.73	17.33	17.60	530100
2001-08-31	17.47	17.73	17.20	17.73	988797
2001-09-04	17.70	18.33	17.67	18.27	1210347
2001-09-05	18.13	18.33	17.47	18.00	1186497
2001-09-06	17.83	17.96	17.22	17.29	528897
2001-09-07	17.29	17.29	16.80	17.20	2062197
2001-09-10	17.03	17.17	16.94	17.00	2084547
2001-09-17	16.50	16.50	15.61	15.97	761850
2001-09-18	15.97	15.97	15.55	15.57	836247
2001-09-19	15.50	15.50	15.10	15.30	769950
2001-09-20	15.30	15.30	14.93	14.97	1156197
2001-09-21	14.33	15.00	14.20	14.97	1604397
2001-09-24	15.10	15.57	14.97	15.57	787197
2001-09-25	15.57	16.07	15.57	15.73	1225197
2001-09-26	15.67	15.80	15.53	15.67	708897
2001-09-27	15.65	15.77	15.23	15.55	590247
2001-09-28	15.67	15.95	15.53	15.75	628650
2001-10-01	15.67	15.67	14.93	15.09	713997
2001-10-02	15.20	15.39	15.17	15.33	821250
2001-10-03	14.77	15.80	14.77	15.70	2432700
2001-10-04	15.70	16.20	15.07	15.59	7889400
2001-10-05	15.67	15.67	15.27	15.40	3981150
2001-10-08	15.41	15.69	15.31	15.40	1686747
2001-10-09	15.53	15.57	14.97	15.01	1158447
2001-10-10	14.93	15.33	14.89	15.30	849897
2001-10-11	15.40	15.63	15.33	15.45	1388547
2001-10-12	15.60	15.63	15.13	15.16	817497
2001-10-15	15.07	15.10	14.92	15.03	1253097
2001-10-16	15.17	15.33	15.13	15.30	2153097
2001-10-17	15.80	15.99	15.67	15.82	3867300
2001-10-18	15.73	16.23	15.73	16.10	1083747
2001-10-19	16.00	16.20	15.89	16.09	687897
2001-10-22	16.17	16.23	15.87	16.15	594747
2001-10-23	16.27	16.67	16.15	16.47	1551897
2001-10-24	16.40	16.65	16.34	16.41	847047
2001-10-25	16.40	16.43	16.10	16.33	1083897
2001-10-26	16.43	16.86	16.43	16.81	1537497
2001-10-29	16.85	16.85	16.55	16.67	1439697
2001-10-30	16.70	16.70	16.15	16.24	957297
2001-10-31	16.15	17.00	16.15	16.93	1037847
2001-11-01	16.90	17.55	16.55	17.47	2119347
2001-11-02	17.33	17.73	17.25	17.62	842247
2001-11-05	17.49	17.99	17.49	17.92	1086897
2001-11-06	17.90	17.99	17.63	17.99	1355097
2001-11-07	17.87	18.01	17.83	17.91	793647
2001-11-08	17.97	18.67	17.95	18.53	2375697
2001-11-09	18.47	18.47	18.23	18.39	925947
2001-11-12	18.33	18.40	18.07	18.30	617697
2001-11-13	18.33	18.47	18.27	18.33	1376550
2001-11-14	18.37	18.49	18.23	18.46	999147
2001-11-15	18.30	18.68	18.30	18.60	2376597
2001-11-16	18.60	18.60	18.27	18.39	1220097
2001-11-19	18.33	18.49	18.17	18.47	592497
2001-11-20	18.63	18.83	18.53	18.80	1615950
2001-11-21	18.80	18.93	18.47	18.83	783747
2001-11-23	18.70	18.91	18.69	18.91	259347
2001-11-26	18.87	19.10	18.77	18.93	1087797
2001-11-27	18.83	18.83	18.47	18.57	724050
2001-11-28	18.47	18.67	18.27	18.47	581247
2001-11-29	18.58	18.75	18.40	18.65	884847
2001-11-30	18.50	18.73	18.50	18.67	636447
2001-12-03	18.45	18.57	18.07	18.31	1053747
2001-12-04	18.31	18.68	18.31	18.61	1256697
2001-12-05	18.45	19.17	18.45	19.15	1612047
2001-12-06	19.00	19.06	18.67	18.99	1326897
2001-12-07	18.95	18.95	18.40	18.49	1097697
2001-12-10	18.49	18.76	18.46	18.73	701550
2001-12-11	18.70	18.81	18.55	18.60	865647
2001-12-12	18.60	18.65	18.00	18.32	1597950
2001-12-13	18.32	18.32	17.97	18.13	2036997
2001-12-14	18.22	18.97	18.19	18.91	1796850
2001-12-17	18.91	19.51	18.91	19.41	1614150
2001-12-18	19.35	19.66	19.35	19.65	788247
2001-12-19	19.62	19.82	19.33	19.72	1649097
2001-12-20	19.73	19.80	19.26	19.34	807897
2001-12-21	19.17	19.97	19.07	19.91	1594947
2001-12-24	19.91	20.00	19.75	19.77	552150
2001-12-26	19.73	20.10	19.69	20.03	734247
2001-12-27	20.03	20.25	20.03	20.09	492300
2001-12-28	20.03	20.16	19.94	20.07	344097
2001-12-31	20.00	20.07	19.79	19.84	736947
2002-01-02	19.67	19.73	19.10	19.59	1093197
2002-01-03	19.53	20.03	19.53	20.00	868050
2002-01-04	20.17	20.59	20.17	20.49	2063700
2002-01-07	20.40	20.90	20.40	20.75	1517247
2002-01-08	20.80	21.07	20.63	20.92	1138797
2002-01-09	20.90	21.19	20.85	21.06	1111050
2002-01-10	20.98	21.19	20.73	20.90	1022997
2002-01-11	20.77	20.97	20.51	20.52	793497
2002-01-14	20.47	20.63	20.04	20.04	615897
2002-01-15	20.13	20.79	20.07	20.55	1355850
2002-01-16	20.33	20.77	20.33	20.37	1401597
2002-01-17	20.33	21.00	20.27	21.00	2050650
2002-01-18	21.00	22.13	21.00	21.68	2937447
2002-01-22	21.47	21.60	21.33	21.39	1640097
2002-01-23	21.27	21.77	21.17	21.77	2388897
2002-01-24	21.97	22.31	21.72	21.87	1446300
2002-01-25	21.87	21.87	21.17	21.25	1260597
2002-01-28	21.17	21.45	21.10	21.43	2085897
2002-01-29	21.53	21.60	21.16	21.21	1236600
2002-01-30	21.43	22.07	21.39	22.00	1687950
2002-01-31	22.07	22.62	22.07	22.51	1370547
2002-02-01	22.33	22.41	21.87	22.01	1228050
2002-02-04	22.10	22.33	22.00	22.27	913500
2002-02-05	22.13	22.50	22.10	22.35	759297
2002-02-06	22.35	22.43	21.73	21.90	1351350
2002-02-07	21.73	21.74	21.09	21.17	1367100
2002-02-08	21.17	21.36	20.47	20.63	2118747
2002-02-11	20.63	21.03	20.61	21.03	3743697
2002-02-12	21.17	21.33	20.70	20.91	1474797
2002-02-13	21.03	21.49	20.81	21.33	1591047
2002-02-14	21.43	21.83	21.38	21.83	1620147
2002-02-15	21.83	21.83	20.87	21.10	1494297
2002-02-19	20.87	20.97	20.63	20.80	1353150
2002-02-20	20.93	21.43	20.81	21.37	1875447
2002-02-21	21.37	21.93	21.30	21.70	1151847
2002-02-22	21.71	22.00	21.52	21.97	1156500
2002-02-25	21.98	22.45	21.98	22.31	865947
2002-02-26	22.20	22.57	22.09	22.57	1413147
2002-02-27	22.67	23.10	22.57	23.07	2363400
2002-02-28	23.08	23.20	22.89	22.89	2099997
2002-03-01	22.77	22.90	22.53	22.83	914997
2002-03-04	23.00	23.19	22.93	23.06	1359747
2002-03-05	23.17	23.24	22.67	22.81	934497
2002-03-06	23.00	23.73	22.94	23.63	1721547
2002-03-07	23.80	23.83	23.49	23.57	1456650
2002-03-08	23.93	24.00	22.87	23.20	2472447
2002-03-11	23.20	23.20	21.55	21.71	2902050
2002-03-12	21.57	21.58	20.82	21.05	3291447
2002-03-13	21.05	21.43	20.99	21.04	2495997
2002-03-14	21.17	21.51	21.13	21.26	1041300
2002-03-15	21.10	21.47	21.07	21.37	1226397
2002-03-18	21.63	21.63	21.04	21.17	1274547
2002-03-19	21.27	21.33	20.66	20.83	2683497
2002-03-20	20.90	21.11	20.67	20.78	1822647
2002-03-21	20.98	21.13	20.53	20.89	980550
2002-03-22	21.03	21.21	20.60	20.68	1082700
2002-03-25	20.68	20.87	20.37	20.57	840447
2002-03-26	20.47	20.97	20.47	20.89	623397
2002-03-27	21.00	21.63	21.00	21.26	1179450
2002-03-28	21.37	21.80	21.37	21.61	1208700
2002-04-01	21.61	21.61	20.87	21.11	986997
2002-04-02	21.11	21.17	20.53	20.65	1632600
2002-04-03	20.67	20.67	19.87	20.02	3014847
2002-04-04	19.93	20.25	19.67	20.22	2529597
2002-04-05	20.53	21.23	20.48	20.97	1633197
2002-04-08	20.99	21.47	20.87	21.32	2391897
2002-04-09	21.53	21.93	21.50	21.77	751197
2002-04-10	21.60	22.23	21.51	22.09	1313550
2002-04-11	22.00	22.45	21.99	22.27	1260900
2002-04-12	22.27	22.46	21.85	22.13	1497150
2002-04-15	22.13	22.27	22.07	22.15	759297
2002-04-16	22.19	22.40	21.87	22.09	1065600
2002-04-17	22.20	22.20	22.00	22.11	811947
2002-04-18	22.11	22.33	22.08	22.16	914400
2002-04-19	22.13	22.15	21.80	21.90	533847
2002-04-22	21.80	21.90	21.45	21.55	863247
2002-04-23	20.34	21.80	20.33	21.67	4428000
2002-04-24	21.67	22.11	21.46	21.73	1248147
2002-04-25	21.80	22.83	21.63	22.73	2098497
2002-04-26	22.87	22.87	22.45	22.52	1176750
2002-04-29	22.35	22.77	22.35	22.50	771147
2002-04-30	22.67	22.96	22.52	22.96	924897
2002-05-01	22.90	23.08	22.53	22.72	1646550
2002-05-02	22.89	23.17	22.79	23.03	1061847
2002-05-03	22.93	23.34	22.92	23.30	1374597
2002-05-06	23.33	23.47	22.86	22.87	343197
2002-05-07	23.00	23.23	22.80	23.06	385650
2002-05-08	23.27	23.40	22.57	22.70	656247
2002-05-09	22.63	23.07	22.63	22.72	707997
2002-05-10	22.72	22.80	22.60	22.73	650397
2002-05-13	22.70	22.70	22.50	22.67	364950
2002-05-14	22.73	23.12	22.73	22.99	530100
2002-05-15	22.82	23.05	22.71	22.87	1001097
2002-05-16	22.80	22.99	22.40	22.65	817347
2002-05-17	22.46	22.87	22.46	22.79	434700
2002-05-20	22.70	22.91	22.53	22.59	418050
2002-05-21	22.67	22.67	22.39	22.44	877797
2002-05-22	22.48	22.67	22.47	22.55	1126800
2002-05-23	22.43	23.05	22.43	23.00	1092600
2002-05-24	23.05	23.05	22.66	22.67	474147
2002-05-28	22.73	22.77	22.37	22.55	640497
2002-05-29	22.46	22.73	22.37	22.55	633297
2002-05-30	22.55	22.63	22.17	22.29	1177200
2002-05-31	22.40	22.53	22.14	22.37	553347
2002-06-03	22.40	22.67	22.14	22.14	547497
2002-06-04	22.14	22.18	21.88	21.94	911997
2002-06-05	22.03	22.49	22.03	22.49	791247
2002-06-06	22.63	22.95	22.47	22.49	607347
2002-06-07	22.49	22.78	22.44	22.65	537300
2002-06-10	22.83	23.23	22.83	22.85	574797
2002-06-11	22.87	23.11	22.37	22.39	580797
2002-06-12	22.39	22.79	22.31	22.79	851547
2002-06-13	22.83	22.83	22.31	22.32	934497
2002-06-14	22.32	22.32	21.71	21.86	760197
2002-06-17	22.13	22.65	22.13	22.61	795447
2002-06-18	22.67	23.00	22.53	23.00	614847
2002-06-19	23.00	23.50	22.94	23.40	1399197
2002-06-20	23.40	23.65	23.21	23.33	1551897
2002-06-21	23.34	23.38	22.90	22.93	1078650
2002-06-24	22.89	22.91	22.13	22.20	1581597
2002-06-25	22.13	22.40	21.37	21.40	1864647
2002-06-26	21.13	21.51	20.77	21.45	1085547
2002-06-27	21.67	21.92	21.18	21.29	2845047
2002-06-28	21.43	21.78	21.17	21.17	1715697
2002-07-01	21.20	21.57	21.09	21.10	1632297
2002-07-02	21.00	21.30	20.85	20.99	576747
2002-07-03	21.57	21.59	20.63	20.77	2250147
2002-07-05	20.77	21.13	20.77	21.07	786600
2002-07-08	21.00	21.27	20.80	20.90	1440297
2002-07-09	20.90	21.23	20.07	20.07	1279647
2002-07-10	20.03	20.67	20.01	20.11	1054350
2002-07-11	19.93	20.23	19.63	19.73	950547
2002-07-12	19.80	19.80	18.89	19.03	1071147
2002-07-15	18.83	18.92	18.00	18.68	1255197
2002-07-16	18.57	18.63	18.31	18.53	1681650
2002-07-17	18.83	19.07	18.53	18.74	1303497
2002-07-18	18.67	19.09	18.59	18.60	1067547
2002-07-19	18.50	18.51	17.87	18.27	1605150
2002-07-22	18.20	18.29	17.21	17.71	1176897
2002-07-23	17.71	18.37	17.71	18.20	980847
2002-07-24	18.00	19.80	17.87	19.77	1800450
2002-07-25	20.67	21.37	20.13	20.53	4570047
2002-07-26	20.53	20.53	20.03	20.46	1033047
2002-07-29	20.67	21.67	20.60	21.60	1318500
2002-07-30	21.60	21.73	20.99	21.26	889650
2002-07-31	21.24	21.73	21.13	21.73	788547
2002-08-01	21.63	21.63	20.21	20.27	2005347
2002-08-02	20.27	20.27	18.60	18.75	2310300
2002-08-05	18.87	19.63	18.80	19.35	1908450
2002-08-06	19.47	19.99	19.37	19.80	1414350
2002-08-07	19.80	19.80	17.69	18.27	6648447
2002-08-08	18.30	18.93	18.11	18.70	2558847
2002-08-09	18.71	19.51	18.57	19.27	1200747
2002-08-12	18.87	19.41	18.77	19.35	853947
2002-08-13	19.25	19.25	18.55	18.55	653247
2002-08-14	18.55	19.37	18.20	19.37	771447
2002-08-15	19.60	19.95	19.33	19.92	1023147
2002-08-16	19.92	19.92	19.24	19.47	785997
2002-08-19	19.53	20.07	19.47	20.07	1060347
2002-08-20	20.17	20.21	19.77	19.93	2005497
2002-08-21	20.00	20.03	19.45	19.65	1570500
2002-08-22	19.80	19.83	19.43	19.66	856800
2002-08-23	19.64	19.93	19.53	19.57	725850
2002-08-26	19.73	19.80	18.77	19.15	1122897
2002-08-27	19.33	19.62	18.92	19.16	1103400
2002-08-28	18.80	19.13	18.72	18.85	881697
2002-08-29	18.73	18.73	18.36	18.51	1595547
2002-08-30	18.49	18.66	18.33	18.48	778797
2002-09-03	18.27	18.27	17.63	17.71	1503747
2002-09-04	17.85	18.03	17.59	17.93	1373997
2002-09-05	17.83	17.83	17.19	17.46	1727697
2002-09-06	17.67	18.56	17.67	18.49	1684800
2002-09-09	18.45	18.64	18.03	18.51	704097
2002-09-10	18.51	18.51	18.07	18.24	893997
2002-09-11	18.50	18.50	18.00	18.08	473997
2002-09-12	17.93	17.99	17.51	17.61	1153497
2002-09-13	17.53	17.73	17.23	17.59	719847
2002-09-16	17.63	17.89	17.47	17.81	475200
2002-09-17	17.81	17.86	16.75	16.75	1887750
2002-09-18	16.58	17.17	16.05	17.07	2518347
2002-09-19	17.05	17.90	17.00	17.68	1799697
2002-09-20	17.68	17.77	17.37	17.66	1162047
2002-09-23	17.40	17.73	17.15	17.53	849447
2002-09-24	17.03	17.23	16.75	16.90	1191897
2002-09-25	17.07	17.83	17.07	17.67	1048500
2002-09-26	17.70	18.20	17.53	17.82	1090350
2002-09-27	17.79	18.07	17.36	17.36	743697
2002-09-30	17.23	17.50	16.73	17.27	932097
2002-10-01	17.24	17.69	17.05	17.59	976347
2002-10-02	17.43	17.80	16.83	17.40	1169247
2002-10-03	17.51	17.95	17.33	17.67	939747
2002-10-04	17.83	17.83	17.35	17.70	1365897
2002-10-07	17.59	17.73	17.40	17.60	1123947
2002-10-08	17.63	18.11	17.43	17.93	1133697
2002-10-09	17.80	17.83	17.42	17.42	1111950
2002-10-10	17.00	17.20	16.37	17.09	3105747
2002-10-11	17.26	18.13	17.26	17.75	1222947
2002-10-14	17.67	18.43	17.60	18.43	965997
2002-10-15	19.43	19.60	18.59	18.60	1633647
2002-10-16	18.43	19.00	18.33	18.90	1559397
2002-10-17	19.27	19.30	18.27	18.58	1887750
2002-10-18	18.59	19.30	18.50	19.15	1224000
2002-10-21	19.08	19.73	19.05	19.65	980847
2002-10-22	19.50	20.51	19.50	20.00	2112750
2002-10-23	19.93	19.99	19.44	19.51	1593900
2002-10-24	19.65	19.77	19.03	19.07	1020150
2002-10-25	19.00	19.53	19.00	19.47	1325547
2002-10-28	19.57	19.73	19.17	19.27	502797
2002-10-29	19.25	19.47	18.70	19.41	803847
2002-10-30	19.42	19.42	18.67	19.14	1753497
2002-10-31	19.07	19.40	18.70	18.93	1173150
2002-11-01	18.87	19.47	18.83	19.35	1113300
2002-11-04	19.27	19.46	19.04	19.05	664047
2002-11-05	18.73	19.02	18.37	18.91	1537200
2002-11-06	18.85	19.53	18.79	19.27	1493397
2002-11-07	19.27	19.53	18.96	19.47	790200
2002-11-08	19.47	20.26	19.40	20.23	2556000
2002-11-11	20.10	20.20	19.84	19.95	1206450
2002-11-12	20.01	20.24	19.73	20.08	1364247
2002-11-13	19.97	20.35	19.83	20.33	851697
2002-11-14	20.49	20.63	20.24	20.45	1048347
2002-11-15	20.23	20.77	20.23	20.67	1189197
2002-11-18	20.73	20.80	20.53	20.63	891000
2002-11-19	20.73	20.77	20.43	20.77	741600
2002-11-20	20.77	20.99	20.50	20.73	1327500
2002-11-21	20.73	21.20	20.72	20.98	1082997
2002-11-22	20.67	21.00	20.67	20.79	902097
2002-11-25	20.70	20.76	20.42	20.64	628797
2002-11-26	20.33	20.41	19.77	19.77	2005347
2002-11-27	19.93	20.45	19.87	20.17	2171547
2002-11-29	20.33	20.39	19.85	19.87	425700
2002-12-02	19.87	19.87	19.43	19.70	1457697
2002-12-03	19.72	19.72	18.80	18.89	2100747
2002-12-04	19.00	19.66	18.99	19.44	1525347
2002-12-05	19.57	19.60	19.01	19.12	1106247
2002-12-06	19.53	21.14	19.47	21.03	4326750
2002-12-09	20.80	20.91	20.53	20.65	2737647
2002-12-10	20.83	20.83	20.28	20.62	1264950
2002-12-11	20.65	20.87	20.47	20.77	1259550
2002-12-12	20.83	21.37	20.83	21.29	1194897
2002-12-13	21.13	21.17	20.87	21.13	910350
2002-12-16	21.13	21.24	20.89	21.17	995850
2002-12-17	20.87	21.40	20.51	21.40	1970247
2002-12-18	21.17	21.55	21.00	21.45	1346547
2002-12-19	21.40	21.43	20.80	21.03	1579950
2002-12-20	21.20	21.33	20.97	21.28	1326897
2002-12-23	21.28	21.28	20.97	21.26	1072047
2002-12-24	21.27	21.66	21.22	21.50	539100
2002-12-26	21.41	21.87	21.37	21.79	545400
2002-12-27	21.67	21.80	21.43	21.45	833247
2002-12-30	21.57	21.57	21.17	21.43	477747
2002-12-31	21.45	21.65	21.35	21.50	621450
2003-01-02	21.43	21.87	21.37	21.73	891597
2003-01-03	21.73	21.77	21.29	21.33	1192500
2003-01-06	21.34	21.91	21.33	21.85	1150650
2003-01-07	21.77	21.83	21.55	21.57	755247
2003-01-08	21.53	21.89	21.33	21.71	945747
2003-01-09	21.65	21.99	21.61	21.97	984747
2003-01-10	21.80	21.94	21.47	21.75	985500
2003-01-13	21.59	21.93	21.53	21.87	1059447
2003-01-14	21.80	21.90	21.60	21.77	447447
2003-01-15	21.67	21.77	21.37	21.63	1160100
2003-01-16	21.77	21.97	21.61	21.84	1389600
2003-01-17	21.83	21.83	21.43	21.49	586947
2003-01-21	21.63	21.80	21.11	21.11	722547
2003-01-22	20.90	21.27	20.50	20.82	2480400
2003-01-23	20.82	20.82	20.10	20.41	1720197
2003-01-24	20.48	20.60	20.22	20.33	1206900
2003-01-27	20.28	20.40	19.90	20.08	992547
2003-01-28	20.23	20.23	19.83	19.93	737697
2003-01-29	19.77	20.67	19.53	20.45	1588797
2003-01-30	20.45	20.52	19.93	19.97	1079247
2003-01-31	19.70	19.90	19.60	19.83	1194447
2003-02-03	19.83	20.29	19.83	20.23	852897
2003-02-04	19.93	20.17	19.73	20.00	1127700
2003-02-05	20.00	20.19	19.83	19.88	906147
2003-02-06	19.53	19.63	18.77	18.87	1602597
2003-02-07	18.96	19.14	18.77	18.85	2009700
2003-02-10	18.80	19.13	18.59	19.09	1184997
2003-02-11	19.09	19.67	19.09	19.41	928197
2003-02-12	19.28	19.40	18.91	18.99	1112697
2003-02-13	18.99	18.99	18.15	18.15	1554897
2003-02-14	18.15	18.49	18.00	18.40	2152350
2003-02-18	18.37	18.37	17.71	18.10	2606400
2003-02-19	18.03	18.07	17.57	17.75	1755000
2003-02-20	17.91	17.94	17.60	17.75	1274697
2003-02-21	17.80	18.09	17.73	18.04	619797
2003-02-24	17.99	17.99	17.55	17.60	1207047
2003-02-25	17.57	18.05	17.56	18.05	1408197
2003-02-26	17.97	18.12	17.63	17.63	1237797
2003-02-27	17.72	18.47	17.70	18.39	1048797
2003-02-28	18.39	18.56	18.34	18.48	825597
2003-03-03	18.60	18.76	18.36	18.45	1276047
2003-03-04	18.41	18.41	17.89	17.92	644247
2003-03-05	17.93	17.93	17.56	17.68	871797
2003-03-06	17.97	18.41	17.96	18.35	1889697
2003-03-07	18.13	18.66	18.00	18.66	981597
2003-03-10	18.47	18.58	18.23	18.49	1000197
2003-03-11	18.50	18.77	18.50	18.67	961797
2003-03-12	18.67	18.92	18.55	18.80	1425747
2003-03-13	19.00	19.61	18.89	19.57	1919097
2003-03-14	19.65	19.79	19.33	19.55	847497
2003-03-17	19.55	20.85	19.55	20.73	1784847
2003-03-18	20.73	21.10	20.71	20.93	1369047
2003-03-19	20.93	20.96	20.60	20.93	961650
2003-03-20	20.93	21.00	20.51	20.92	893847
2003-03-21	20.93	21.42	20.77	21.39	1079847
2003-03-24	21.03	21.03	20.69	20.69	668997
2003-03-25	20.70	20.74	20.16	20.41	2009397
2003-03-26	20.40	20.81	20.34	20.55	817497
2003-03-27	20.43	20.67	20.39	20.47	750747
2003-03-28	20.47	20.96	20.40	20.89	898347
2003-03-31	20.70	20.70	20.20	20.33	831600
2003-04-01	20.45	20.53	20.13	20.20	838947
2003-04-02	20.50	20.85	20.50	20.83	869997
2003-04-03	20.85	21.03	20.58	20.58	999900
2003-04-04	20.75	20.83	20.37	20.78	779850
2003-04-07	20.99	21.33	20.97	21.03	1196697
2003-04-08	21.13	21.18	20.89	20.95	840297
2003-04-09	21.01	21.21	20.93	21.00	881550
2003-04-10	21.09	21.20	20.93	21.09	1237647
2003-04-11	21.26	21.50	20.97	21.09	779247
2003-04-14	21.09	21.50	20.97	21.50	754797
2003-04-15	21.50	21.95	21.47	21.91	935550
2003-04-16	21.90	22.00	21.63	21.80	1053900
2003-04-17	21.70	22.33	21.68	22.03	1056747
2003-04-21	22.05	22.23	21.87	21.97	676047
2003-04-22	22.13	22.13	21.65	21.80	1849797
2003-04-23	21.81	21.81	21.13	21.21	1883847
2003-04-24	21.21	21.46	21.15	21.29	714297
2003-04-25	21.20	21.53	21.07	21.30	947847
2003-04-28	21.37	21.60	21.24	21.51	584697
2003-04-29	21.60	21.65	21.27	21.43	552600
2003-04-30	21.43	21.43	20.93	21.17	953550
2003-05-01	21.30	21.30	20.67	21.12	1616097
2003-05-02	21.00	21.27	20.97	21.15	1179900
2003-05-05	21.27	21.27	20.93	21.13	1033947
2003-05-06	21.10	21.61	20.93	21.61	721350
2003-05-07	21.37	21.47	21.20	21.33	785547
2003-05-08	21.30	21.85	21.05	21.51	1885950
2003-05-09	21.54	22.03	21.54	21.93	625347
2003-05-12	21.80	22.13	21.67	22.05	673347
2003-05-13	22.07	22.13	21.85	21.97	592650
2003-05-14	22.07	22.85	21.89	22.81	1836147
2003-05-15	22.89	23.00	22.65	22.80	1142247
2003-05-16	22.80	22.87	22.63	22.87	659097
2003-05-19	22.70	22.86	22.50	22.67	1878447
2003-05-20	22.90	22.99	22.15	22.30	2050797
2003-05-21	22.63	22.80	22.07	22.28	1892700
2003-05-22	22.32	22.83	22.29	22.69	888447
2003-05-23	22.53	22.71	22.37	22.43	585900
2003-05-27	22.37	22.84	22.22	22.72	668547
2003-05-28	22.79	23.12	22.79	23.11	820647
2003-05-29	23.11	23.62	23.11	23.43	1702800
2003-05-30	23.13	23.37	23.08	23.22	1137747
2003-06-02	23.32	23.84	23.16	23.63	1512000
2003-06-03	23.63	23.78	23.43	23.78	1129500
2003-06-04	23.80	23.91	23.73	23.80	924147
2003-06-05	23.90	24.16	23.60	24.03	3092247
2003-06-06	24.40	24.60	24.17	24.27	1725147
2003-06-09	24.13	24.27	23.81	23.87	997947
2003-06-10	23.93	24.00	23.47	23.64	1409247
2003-06-11	23.55	23.63	23.17	23.60	1654200
2003-06-12	23.67	23.80	23.24	23.45	2752200
2003-06-13	23.45	23.77	23.40	23.53	563850
2003-06-16	23.67	23.86	23.57	23.79	1371600
2003-06-17	23.87	24.65	23.85	24.40	1395900
2003-06-18	24.37	24.41	24.16	24.37	904347
2003-06-19	24.30	24.60	24.10	24.15	1062450
2003-06-20	24.50	24.66	24.23	24.45	830250
2003-06-23	24.51	24.51	23.93	24.07	585597
2003-06-24	24.07	24.26	23.80	23.93	630000
2003-06-25	23.93	24.19	23.77	23.99	836550
2003-06-26	23.99	24.09	23.67	24.07	544647
2003-06-27	24.00	24.31	23.85	23.93	776847
2003-06-30	23.95	24.17	23.90	24.01	1141497
2003-07-01	24.01	24.03	23.60	23.96	1437597
2003-07-02	24.01	24.57	24.01	24.54	1002897
2003-07-03	24.30	24.59	24.30	24.42	495297
2003-07-07	24.59	24.66	24.26	24.40	742050
2003-07-08	24.48	24.81	24.25	24.64	1125900
2003-07-09	24.65	24.72	24.45	24.59	1323450
2003-07-10	24.17	24.29	23.67	23.91	959097
2003-07-11	23.99	24.41	23.77	24.25	654447
2003-07-14	24.30	24.44	24.13	24.21	777297
2003-07-15	24.21	24.21	23.49	23.63	848097
2003-07-16	23.73	23.83	23.51	23.58	371700
2003-07-17	23.58	23.63	23.37	23.40	579447
2003-07-18	23.47	23.72	23.36	23.53	355500
2003-07-21	23.53	23.53	23.25	23.28	463197
2003-07-22	23.43	23.45	22.83	23.09	1109250
2003-07-23	23.00	23.10	22.57	23.03	841500
2003-07-24	23.00	23.00	22.27	22.43	1661547
2003-07-25	22.43	22.63	22.00	22.17	1640097
2003-07-28	22.17	22.43	22.07	22.38	1147950
2003-07-29	22.37	22.71	22.03	22.70	1443600
2003-07-30	22.73	23.15	22.70	23.15	1102050
2003-07-31	23.23	23.47	22.87	23.33	977997
2003-08-01	23.41	23.56	23.03	23.27	763047
2003-08-04	23.27	23.36	22.87	23.25	540450
2003-08-05	23.30	23.33	22.75	22.83	1286397
2003-08-06	20.20	21.17	19.83	20.21	14747697
2003-08-07	20.23	20.86	20.17	20.73	5866947
2003-08-08	20.73	21.29	20.73	21.17	2162847
2003-08-11	21.03	21.50	20.97	21.33	1782747
2003-08-12	21.27	21.38	20.91	20.98	2774547
2003-08-13	21.08	21.17	21.00	21.09	2264697
2003-08-14	21.09	21.19	20.92	21.17	1973097
2003-08-15	21.10	21.30	21.00	21.26	631497
2003-08-18	21.15	21.29	20.99	20.99	2049597
2003-08-19	20.99	21.53	20.81	21.53	1772100
2003-08-20	21.93	22.45	21.93	22.16	2691147
2003-08-21	22.33	22.33	22.07	22.26	1266300
2003-08-22	22.47	22.51	22.03	22.05	896547
2003-08-25	22.10	22.17	21.93	22.07	514800
2003-08-26	21.93	22.29	21.82	22.29	1072800
2003-08-27	22.29	22.59	22.27	22.39	889650
2003-08-28	22.49	22.60	22.33	22.58	598050
2003-08-29	22.42	22.85	22.42	22.80	551997
2003-09-02	23.03	23.31	22.81	22.99	1569447
2003-09-03	23.10	23.17	22.89	22.90	1912797
2003-09-04	22.90	22.90	22.51	22.73	1305747
2003-09-05	23.00	23.23	22.85	22.99	1712997
2003-09-08	23.11	23.13	22.93	23.08	581247
2003-09-09	23.15	23.57	22.79	22.91	662247
2003-09-10	22.74	22.79	22.50	22.58	1049247
2003-09-11	22.63	22.65	22.50	22.55	916347
2003-09-12	22.49	22.90	22.31	22.83	632097
2003-09-15	22.71	23.05	22.65	23.03	849297
2003-09-16	23.03	23.27	22.99	23.27	666450
2003-09-17	23.20	23.24	22.91	22.93	752547
2003-09-18	22.93	23.08	22.80	23.05	893997
2003-09-19	23.10	23.14	22.87	22.89	1087797
2003-09-22	22.81	22.83	22.63	22.83	717597
2003-09-23	22.97	23.16	22.88	23.11	1136997
2003-09-24	23.11	23.30	23.00	23.19	1227600
2003-09-25	23.19	23.19	22.20	22.42	2622297
2003-09-26	22.57	22.57	21.91	21.91	1085697
2003-09-29	21.93	22.27	21.93	22.15	818397
2003-09-30	22.07	22.40	21.91	22.24	1120197
2003-10-01	22.18	22.80	22.13	22.45	1460847
2003-10-02	22.43	22.73	22.16	22.68	831297
2003-10-03	22.77	22.97	22.33	22.33	1282197
2003-10-06	22.40	22.40	22.12	22.20	855900
2003-10-07	22.21	22.63	22.21	22.63	516747
2003-10-08	22.63	22.67	22.17	22.39	1154250
2003-10-09	22.53	22.80	22.35	22.43	871200
2003-10-10	22.47	22.55	22.10	22.20	1049547
2003-10-13	22.20	22.77	22.17	22.75	1021500
2003-10-14	22.65	22.79	22.50	22.74	423000
2003-10-15	22.80	22.93	22.50	22.84	666450
2003-10-16	22.72	22.90	22.61	22.87	839997
2003-10-17	22.98	23.07	22.67	22.75	437547
2003-10-20	22.81	22.93	22.37	22.54	1009947
2003-10-21	20.10	20.50	18.86	19.73	22412547
2003-10-22	19.40	20.20	19.33	20.00	7736697
2003-10-23	20.00	20.27	19.75	20.27	3807597
2003-10-24	20.27	20.55	20.00	20.52	2879247
2003-10-27	20.54	20.59	20.37	20.58	2533197
2003-10-28	20.61	20.81	20.59	20.67	2767197
2003-10-29	20.60	20.66	20.45	20.55	2026047
2003-10-30	20.70	20.93	20.52	20.75	1703250
2003-10-31	20.75	21.33	20.57	21.22	2351250
2003-11-03	21.13	21.33	21.13	21.19	1516050
2003-11-04	21.20	21.28	21.06	21.15	3060450
2003-11-05	21.13	21.13	20.73	20.92	1512147
2003-11-06	20.93	21.79	20.88	21.68	3321147
2003-11-07	21.70	21.83	21.36	21.72	2144997
2003-11-10	21.50	21.71	21.45	21.53	2374347
2003-11-11	21.53	21.53	21.05	21.15	1792197
2003-11-12	21.16	22.28	21.16	22.07	3920097
2003-11-13	21.93	21.95	21.66	21.67	1040247
2003-11-14	21.70	21.71	21.30	21.37	1094547
2003-11-17	21.29	21.30	21.01	21.19	1310097
2003-11-18	21.10	21.37	20.98	21.05	892947
2003-11-19	20.99	21.09	20.59	20.91	2170497
2003-11-20	20.96	21.09	20.67	20.71	2045847
2003-11-21	20.83	20.83	20.57	20.63	1809900
2003-11-24	20.77	20.97	20.71	20.93	2439450
2003-11-25	21.10	21.42	21.03	21.30	2513547
2003-11-26	21.41	21.45	21.07	21.41	1117947
2003-11-28	21.41	21.79	21.41	21.71	458847
2003-12-01	21.87	22.47	21.80	22.47	2081997
2003-12-02	22.43	22.53	22.21	22.24	1722150
2003-12-03	22.24	22.26	21.73	21.74	1995897
2003-12-04	21.75	21.92	21.63	21.81	2047500
2003-12-05	21.47	21.59	21.31	21.40	2536497
2003-12-08	21.27	21.63	21.25	21.30	1475697
2003-12-09	21.31	21.31	20.86	20.94	1804797
2003-12-10	20.89	20.98	20.83	20.90	1116747
2003-12-11	20.90	21.17	20.84	20.97	1391697
2003-12-12	21.07	21.11	20.79	21.10	1500447
2003-12-15	21.17	21.31	21.11	21.22	2484450
2003-12-16	21.07	21.17	20.79	20.83	2005650
2003-12-17	20.80	20.84	20.75	20.77	1782747
2003-12-18	20.81	21.35	20.75	21.27	2417697
2003-12-19	21.24	21.43	21.14	21.20	1070550
2003-12-22	21.13	21.87	21.07	21.82	1307097
2003-12-23	21.82	21.99	21.70	21.89	1192050
2003-12-24	21.65	22.07	21.47	21.77	1702197
2003-12-26	21.64	21.83	21.53	21.65	306900
2003-12-29	21.79	21.97	21.60	21.95	1179450
2003-12-30	21.95	22.16	21.72	22.07	375300
2003-12-31	22.09	22.18	22.07	22.11	529497
2004-01-02	22.19	22.19	22.00	22.03	805500
2004-01-05	22.37	23.07	22.37	22.95	5473947
2004-01-06	22.80	23.42	22.77	23.13	2579097
2004-01-07	23.00	23.01	22.66	22.71	1994400
2004-01-08	22.77	22.78	22.60	22.72	785700
2004-01-09	22.43	22.44	22.07	22.10	2623347
2004-01-12	22.25	22.32	22.06	22.17	902097
2004-01-13	22.24	22.28	22.01	22.11	1203897
2004-01-14	22.17	22.35	22.10	22.19	919497
2004-01-15	22.20	22.51	21.99	22.26	939150
2004-01-16	22.32	22.47	22.23	22.41	639597
2004-01-20	23.00	23.76	22.97	23.65	3564450
2004-01-21	23.60	24.20	23.57	24.13	1963647
2004-01-22	24.13	24.13	23.46	23.47	1732647
2004-01-23	23.40	23.71	23.40	23.55	907497
2004-01-26	23.55	23.69	23.40	23.62	644997
2004-01-27	23.80	23.96	23.53	23.56	1418850
2004-01-28	23.60	23.78	23.33	23.35	928497
2004-01-29	23.51	23.76	23.32	23.59	625950
2004-01-30	23.47	23.63	23.39	23.57	519147
2004-02-02	23.57	24.18	23.57	23.92	1097397
2004-02-03	23.92	24.09	23.77	23.93	537597
2004-02-04	23.93	24.12	23.68	23.82	644097
2004-02-05	23.95	24.27	23.82	23.94	1131147
2004-02-06	23.93	24.13	23.81	24.13	936597
2004-02-09	24.02	24.20	24.02	24.13	618750
2004-02-10	24.12	24.23	24.03	24.19	530847
2004-02-11	24.19	24.35	24.05	24.33	651297
2004-02-12	24.73	25.05	24.63	24.68	2268450
2004-02-13	24.81	24.92	24.37	24.60	732297
2004-02-17	24.89	24.90	24.53	24.63	804447
2004-02-18	24.59	24.69	24.39	24.47	637497
2004-02-19	24.54	24.54	24.20	24.20	440847
2004-02-20	24.20	24.33	24.05	24.29	463950
2004-02-23	24.27	24.33	24.10	24.15	340650
2004-02-24	24.50	24.57	24.31	24.50	1066347
2004-02-25	24.54	24.90	24.43	24.83	705447
2004-02-26	24.87	25.07	24.73	24.80	1279197
2004-02-27	24.83	25.16	24.72	25.09	996750
2004-03-01	25.07	25.25	24.93	25.22	989697
2004-03-02	25.11	25.44	25.05	25.37	1024497
2004-03-03	25.13	25.47	25.12	25.43	1401447
2004-03-04	25.60	25.97	25.55	25.85	1222047
2004-03-05	25.93	26.49	25.93	26.36	1482147
2004-03-08	26.37	26.53	25.95	25.96	1141497
2004-03-09	26.01	26.06	25.61	25.79	852750
2004-03-10	25.71	25.92	25.47	25.51	1013697
2004-03-11	25.36	25.83	25.27	25.27	734547
2004-03-12	25.35	25.52	25.03	25.47	1216647
2004-03-15	25.41	25.42	24.91	25.03	667947
2004-03-16	25.18	25.47	25.10	25.13	1055097
2004-03-17	25.21	25.30	25.10	25.19	634500
2004-03-18	25.10	25.10	24.61	24.75	782550
2004-03-19	24.83	24.93	24.59	24.61	567000
2004-03-22	24.56	24.65	24.30	24.53	816300
2004-03-23	24.63	25.05	24.62	24.99	839547
2004-03-24	25.00	25.05	24.75	24.75	760050
2004-03-25	24.87	25.05	24.81	25.01	803847
2004-03-26	25.03	25.20	24.85	24.85	615600
2004-03-29	24.87	25.33	24.87	25.28	774747
2004-03-30	25.28	25.43	25.23	25.33	827847
2004-03-31	25.39	25.39	25.20	25.29	908397
2004-04-01	25.35	25.58	25.35	25.58	1261647
2004-04-02	25.67	25.90	25.63	25.79	1269597
2004-04-05	25.87	26.37	25.82	26.35	720597
2004-04-06	26.28	26.30	25.99	26.04	448047
2004-04-07	26.07	26.16	25.84	26.00	1014300
2004-04-08	26.17	26.27	25.84	25.91	688950
2004-04-12	26.00	26.12	25.73	25.73	463347
2004-04-13	25.82	25.87	25.21	25.23	765450
2004-04-14	25.01	25.31	24.95	25.31	795150
2004-04-15	25.27	25.33	25.01	25.22	955197
2004-04-16	25.13	25.43	25.10	25.29	780447
2004-04-19	25.37	25.72	25.25	25.72	866997
2004-04-20	25.87	25.97	25.05	25.05	2103597
2004-04-21	25.00	25.31	24.49	25.07	2445447
2004-04-22	25.11	26.00	25.03	25.93	1222347
2004-04-23	25.93	25.97	25.58	25.84	672897
2004-04-26	25.85	25.89	25.47	25.67	610047
2004-04-27	25.72	26.07	25.51	25.57	566697
2004-04-28	25.50	25.82	25.49	25.51	1073997
2004-04-29	25.51	25.90	25.43	25.57	921600
2004-04-30	25.63	25.82	25.53	25.64	774597
2004-05-03	25.77	26.04	25.56	25.93	917697
2004-05-04	25.87	25.87	25.50	25.75	1077597
2004-05-05	25.79	25.80	25.59	25.73	1143450
2004-05-06	25.57	25.57	24.51	24.81	2528247
2004-05-07	24.74	24.87	24.29	24.47	1249650
2004-05-10	24.43	24.43	23.99	23.99	1216497
2004-05-11	24.15	24.28	23.95	24.10	642600
2004-05-12	24.11	24.11	23.68	24.03	1488897
2004-05-13	23.93	24.18	23.59	23.91	1114497
2004-05-14	23.94	24.33	23.89	24.03	796197
2004-05-17	23.79	24.05	23.50	23.87	913500
2004-05-18	23.85	24.05	23.84	23.99	492147
2004-05-19	24.22	24.22	23.53	23.53	1257597
2004-05-20	23.53	23.57	23.15	23.45	1733697
2004-05-21	23.43	23.91	23.41	23.67	1404900
2004-05-24	23.83	24.05	23.73	24.01	1047447
2004-05-25	24.01	24.31	23.60	24.30	894897
2004-05-26	24.30	24.43	24.20	24.30	508197
2004-05-27	24.30	24.40	23.90	24.01	839700
2004-05-28	24.12	24.74	24.06	24.64	2610450
2004-06-01	24.63	24.67	24.34	24.62	1198197
2004-06-02	24.67	24.81	24.05	24.14	1228050
2004-06-03	22.93	23.51	22.91	23.26	6830100
2004-06-04	23.31	23.54	23.31	23.37	1767897
2004-06-07	23.38	23.63	23.27	23.59	1117947
2004-06-08	23.60	23.81	23.49	23.80	1173150
2004-06-09	23.75	23.84	23.53	23.68	1181097
2004-06-10	23.67	24.01	23.65	23.97	1263747
2004-06-14	23.95	23.97	23.47	23.47	617400
2004-06-15	23.64	24.03	23.61	23.84	1092447
2004-06-16	23.97	24.05	23.79	23.91	938847
2004-06-17	23.78	23.83	23.39	23.45	1895997
2004-06-18	23.46	23.51	23.40	23.44	1177947
2004-06-21	23.40	23.50	23.21	23.22	1464147
2004-06-22	23.19	23.46	23.00	23.28	1376847
2004-06-23	23.29	23.47	23.15	23.41	1190397
2004-06-24	23.27	23.36	23.11	23.11	1615347
2004-06-25	23.22	23.23	23.09	23.09	1267200
2004-06-28	23.06	23.20	23.00	23.11	1103400
2004-06-29	23.11	23.19	22.99	23.11	1281600
2004-06-30	23.10	23.10	22.49	22.75	2443950
2004-07-01	22.83	23.14	22.75	23.10	2004897
2004-07-02	22.99	23.13	22.96	23.02	1155897
2004-07-06	23.02	23.03	22.77	22.86	995400
2004-07-07	22.87	23.42	22.86	23.27	1774197
2004-07-08	23.27	23.51	23.17	23.41	1858500
2004-07-09	23.58	23.71	23.03	23.05	2422047
2004-07-12	22.95	23.59	22.73	23.54	2267247
2004-07-13	23.46	23.73	23.41	23.57	1497600
2004-07-14	23.57	24.41	23.48	23.60	2437200
2004-07-15	23.65	23.97	23.53	23.93	1289700
2004-07-16	23.93	23.93	23.49	23.63	1744347
2004-07-19	23.60	24.17	23.54	24.14	1553247
2004-07-20	24.14	24.40	24.10	24.31	1795500
2004-07-21	24.45	24.45	24.05	24.05	1681047
2004-07-22	24.00	24.05	23.37	23.77	2953350
2004-07-23	23.67	23.74	23.47	23.59	1244997
2004-07-26	23.56	23.75	23.55	23.55	1290447
2004-07-27	23.58	23.81	23.45	23.73	805647
2004-07-28	23.58	23.88	23.41	23.78	839397
2004-07-29	23.77	23.85	23.53	23.66	739350
2004-07-30	23.77	23.90	23.43	23.87	895647
2004-08-02	23.71	24.06	23.61	23.87	734547
2004-08-03	23.87	23.87	23.29	23.29	909297
2004-08-04	23.30	23.49	22.93	23.31	2315097
2004-08-05	23.28	23.41	22.93	22.93	1301247
2004-08-06	22.89	22.89	22.67	22.80	1869597
2004-08-09	22.80	23.05	22.61	22.65	994347
2004-08-10	22.73	22.80	22.32	22.80	3024450
2004-08-11	22.20	22.20	20.97	21.07	8996247
2004-08-12	20.50	20.57	19.59	19.83	7621947
2004-08-13	20.00	20.17	19.28	19.67	4964997
2004-08-16	19.67	19.85	19.54	19.66	3914847
2004-08-17	19.93	20.20	19.83	20.00	3521847
2004-08-18	19.93	20.31	19.73	20.16	2140497
2004-08-19	20.14	20.37	19.86	20.06	1965297
2004-08-20	19.97	20.19	19.97	20.10	1584147
2004-08-23	20.15	20.29	19.97	19.99	2507697
2004-08-24	20.01	20.20	20.01	20.20	3570147
2004-08-25	20.13	20.48	19.85	20.39	2291850
2004-08-26	20.45	20.59	20.16	20.51	2107350
2004-08-27	20.57	20.67	20.23	20.42	1262397
2004-08-30	20.42	20.53	20.16	20.17	817047
2004-08-31	20.21	20.38	20.17	20.30	1159797
2004-09-01	20.31	20.55	20.30	20.45	809550
2004-09-02	20.40	20.57	20.17	20.47	684000
2004-09-03	20.47	20.77	20.47	20.60	653400
2004-09-07	20.77	20.83	20.56	20.68	1023750
2004-09-08	20.69	20.93	20.68	20.78	1213497
2004-09-09	20.87	20.99	20.81	20.89	1403100
2004-09-10	20.17	20.60	19.83	20.07	5165697
2004-09-13	20.03	20.37	20.03	20.29	1448100
2004-09-14	20.29	20.56	20.15	20.53	1341597
2004-09-15	20.53	20.68	20.41	20.51	1165500
2004-09-16	20.37	20.79	19.94	20.49	1058997
2004-09-17	20.50	20.72	20.50	20.66	684297
2004-09-20	20.51	20.71	20.47	20.55	570600
2004-09-21	20.50	20.78	20.41	20.78	674397
2004-09-22	20.78	20.78	20.15	20.23	1556100
2004-09-23	20.13	20.57	20.13	20.47	1181997
2004-09-24	20.39	20.77	20.39	20.70	1117197
2004-09-27	20.71	20.71	20.44	20.57	1224297
2004-09-28	20.57	20.70	20.45	20.67	637347
2004-09-29	20.58	20.82	20.53	20.69	964197
2004-09-30	20.71	20.79	20.47	20.77	972597
2004-10-01	20.75	20.90	20.63	20.70	869697
2004-10-04	20.73	20.91	20.57	20.89	1122750
2004-10-05	20.80	20.90	20.43	20.48	2284947
2004-10-06	20.53	20.71	20.41	20.71	760647
2004-10-07	20.71	20.89	20.41	20.45	829350
2004-10-08	20.38	20.72	20.38	20.49	1150347
2004-10-11	20.51	20.64	20.48	20.57	1239447
2004-10-12	20.40	20.73	20.40	20.71	733950
2004-10-13	20.83	21.31	20.83	21.23	1856097
2004-10-14	21.19	21.27	21.07	21.10	1349100
2004-10-15	21.17	21.31	21.04	21.18	995247
2004-10-18	21.19	21.28	20.93	21.20	806400
2004-10-19	21.24	21.53	21.16	21.27	928647
2004-10-20	21.13	21.32	20.91	21.11	520497
2004-10-21	21.20	21.21	20.80	20.97	641250
2004-10-22	21.00	21.04	20.80	20.81	677700
2004-10-25	20.81	20.81	20.42	20.43	1005447
2004-10-26	21.66	21.93	21.13	21.60	3095100
2004-10-27	21.53	21.99	21.40	21.93	1163847
2004-10-28	21.93	21.95	21.51	21.77	806547
2004-10-29	21.67	21.79	21.45	21.53	825300
2004-11-01	21.64	21.77	21.47	21.62	1178847
2004-11-02	21.69	22.09	21.69	21.84	925200
2004-11-03	22.03	22.19	21.71	21.89	640647
2004-11-04	21.93	22.59	21.93	22.59	1244397
2004-11-05	22.91	23.16	22.86	22.95	1576647
2004-11-08	23.02	23.05	22.71	22.72	1010097
2004-11-09	22.63	22.99	22.61	22.86	1299747
2004-11-10	22.86	23.23	22.83	22.99	1468647
2004-11-11	22.98	23.07	22.51	22.79	1352700
2004-11-12	22.77	22.91	22.51	22.90	1464750
2004-11-15	22.77	23.58	22.61	23.45	3635247
2004-11-16	23.30	23.30	23.10	23.20	697647
2004-11-17	23.21	23.45	23.20	23.26	794547
2004-11-18	23.22	23.30	23.04	23.24	727947
2004-11-19	23.20	23.20	22.93	23.00	705897
2004-11-22	22.88	23.09	22.87	23.07	1017000
2004-11-23	22.96	23.27	22.93	23.16	525297
2004-11-24	23.16	23.39	23.07	23.25	480600
2004-11-26	23.28	23.35	23.15	23.17	143847
2004-11-29	23.18	23.31	22.85	23.26	625050
2004-11-30	23.19	23.26	22.71	22.75	1077147
2004-12-01	22.90	23.33	22.80	23.33	1087047
2004-12-02	23.33	23.55	23.03	23.41	815400
2004-12-03	23.31	23.40	23.13	23.22	491400
2004-12-06	23.11	23.11	22.77	22.86	557847
2004-12-07	22.75	22.80	22.37	22.61	992547
2004-12-08	22.61	22.87	22.43	22.58	1041597
2004-12-09	22.33	22.93	22.32	22.55	1175997
2004-12-10	22.55	22.69	22.47	22.55	648597
2004-12-13	22.59	22.67	22.48	22.59	412797
2004-12-14	22.49	23.20	22.49	23.15	1142550
2004-12-15	23.15	23.22	23.03	23.11	1227897
2004-12-16	23.13	23.33	23.07	23.23	932097
2004-12-17	23.18	23.37	23.13	23.27	1012197
2004-12-20	23.37	23.37	22.93	23.11	1162647
2004-12-21	23.10	23.33	23.10	23.30	530100
2004-12-22	23.30	23.33	23.09	23.23	3337347
2004-12-23	23.28	23.29	23.05	23.22	1349847
2004-12-27	23.20	23.30	23.07	23.30	1140897
2004-12-28	23.26	23.33	23.07	23.33	1330947
2004-12-29	23.33	23.33	23.20	23.32	371097
2004-12-30	23.27	23.35	23.17	23.35	1072047
2004-12-31	23.37	23.41	23.21	23.38	573300
2005-01-03	23.31	23.31	23.11	23.27	1340397
2005-01-04	23.17	23.23	23.03	23.11	1711647
2005-01-05	23.11	23.23	22.94	23.00	1874250
2005-01-06	22.95	23.07	22.90	22.99	1523250
2005-01-07	23.00	23.19	22.93	22.99	1331397
2005-01-10	22.95	23.13	22.89	22.99	733050
2005-01-11	22.94	23.08	22.89	22.97	754797
2005-01-12	22.91	22.93	22.47	22.60	3471447
2005-01-13	22.50	22.70	22.47	22.64	1598997
2005-01-14	22.77	22.94	22.67	22.93	703047
2005-01-18	22.93	23.21	22.83	23.21	767097
2005-01-19	23.17	23.27	23.13	23.19	688347
2005-01-20	23.18	23.39	23.17	23.35	2023047
2005-01-21	23.33	23.36	23.30	23.31	1106100
2005-01-24	23.83	24.10	23.71	23.77	3132597
2005-01-25	24.35	25.00	24.27	24.81	4388697
2005-01-26	25.17	25.63	25.08	25.40	4386897
2005-01-27	25.07	25.50	25.00	25.03	2696247
2005-01-28	25.09	25.13	24.81	25.05	2127747
2005-01-31	25.17	25.40	24.95	25.07	1351647
2005-02-01	25.07	25.32	25.02	25.30	1598097
2005-02-02	25.27	25.53	25.24	25.42	2828997
2005-02-03	25.40	25.67	25.36	25.56	1758600
2005-02-04	25.47	25.80	25.47	25.77	703947
2005-02-07	25.63	25.99	25.57	25.63	1299747
2005-02-08	25.50	25.79	25.46	25.57	887247
2005-02-09	25.57	25.75	25.53	25.62	1593900
2005-02-10	25.57	25.71	25.23	25.34	1776600
2005-02-11	25.30	25.53	25.21	25.49	1349397
2005-02-14	25.55	25.67	25.39	25.51	740547
2005-02-15	25.51	25.85	25.41	25.81	748497
2005-02-16	25.81	25.81	25.37	25.52	594147
2005-02-17	25.45	25.49	25.05	25.07	1029897
2005-02-18	24.93	25.03	24.77	25.00	1369350
2005-02-22	24.80	25.07	24.50	24.52	1218747
2005-02-23	24.57	25.26	24.40	24.89	1409400
2005-02-24	24.87	25.11	24.57	24.99	958500
2005-02-25	25.05	25.40	24.97	25.35	767250
2005-02-28	25.33	25.40	25.07	25.24	1254447
2005-03-01	25.23	25.80	25.23	25.75	1136097
2005-03-02	25.67	25.70	25.33	25.45	842697
2005-03-03	25.50	25.77	25.42	25.64	849897
2005-03-04	25.64	26.29	25.33	26.00	1362447
2005-03-07	25.83	26.09	25.67	25.98	892497
2005-03-08	25.97	25.99	25.71	25.90	595197
2005-03-09	25.90	25.90	25.53	25.79	667497
2005-03-10	24.60	24.77	23.93	24.17	5193297
2005-03-11	24.13	24.57	24.00	24.35	2255400
2005-03-14	24.30	24.73	24.27	24.67	841050
2005-03-15	24.67	24.83	24.00	24.07	1229400
2005-03-16	23.91	24.06	23.84	23.87	762447
2005-03-17	23.94	23.99	23.63	23.87	1152000
2005-03-18	24.00	24.03	23.82	23.87	1183950
2005-03-21	23.70	24.19	23.61	24.07	1322100
2005-03-22	23.99	24.40	23.93	24.07	632397
2005-03-23	24.07	24.21	23.73	24.00	564597
2005-03-24	24.17	24.50	24.17	24.31	754497
2005-03-28	24.31	24.58	24.31	24.45	693000
2005-03-29	24.44	24.44	23.93	24.04	874947
2005-03-30	24.13	24.49	23.99	24.47	732747
2005-03-31	24.43	24.43	23.93	24.15	1220247
2005-04-01	24.29	24.33	23.63	23.66	1290897
2005-04-04	23.63	23.63	23.19	23.47	1095597
2005-04-05	23.53	23.89	23.50	23.76	687600
2005-04-06	24.30	24.53	24.07	24.35	1314450
2005-04-07	24.37	24.37	24.01	24.26	662697
2005-04-08	24.20	24.53	24.17	24.25	574650
2005-04-11	24.20	24.36	24.05	24.13	442197
2005-04-12	24.13	24.13	23.82	24.03	922647
2005-04-13	24.10	24.61	23.95	24.03	644547
2005-04-14	24.09	24.55	24.09	24.31	1047150
2005-04-15	24.27	24.40	23.97	24.00	1021347
2005-04-18	23.97	24.09	23.74	23.97	457650
2005-04-19	23.97	24.66	23.83	24.53	1475697
2005-04-20	24.48	24.48	24.10	24.18	1149750
2005-04-21	24.32	24.56	23.63	24.09	1169397
2005-04-22	24.09	24.15	23.55	23.56	1029897
2005-04-25	23.63	23.84	23.33	23.66	1661997
2005-04-26	24.03	24.03	23.31	23.52	1472247
2005-04-27	23.30	23.40	22.77	22.97	1776600
2005-04-28	22.97	22.97	22.13	22.33	2436447
2005-04-29	22.43	22.60	22.31	22.53	1560897
2005-05-02	22.51	22.83	22.51	22.74	896247
2005-05-03	22.70	23.03	22.67	22.83	1001997
2005-05-04	22.93	23.28	22.93	23.09	799797
2005-05-05	23.00	23.17	22.90	23.04	650700
2005-05-06	23.04	23.15	22.80	22.91	667647
2005-05-09	22.83	23.47	22.80	23.30	1249650
2005-05-10	23.77	23.93	23.60	23.79	1752300
2005-05-11	23.90	23.90	23.56	23.56	1246647
2005-05-12	23.67	23.87	23.32	23.43	1046700
2005-05-13	23.57	23.70	23.27	23.41	646947
2005-05-16	23.37	23.50	23.19	23.30	800847
2005-05-17	23.20	23.27	22.81	23.24	1396647
2005-05-18	23.47	24.49	23.47	24.21	1625850
2005-05-19	24.43	24.47	24.23	24.43	936450
2005-05-20	24.47	24.65	24.12	24.57	765900
2005-05-23	24.57	24.87	24.53	24.73	819597
2005-05-24	24.63	25.37	24.25	24.47	479250
2005-05-25	24.48	24.70	24.30	24.67	1481547
2005-05-26	24.70	24.98	24.69	24.98	1048500
2005-05-27	24.95	25.11	24.83	25.05	316800
2005-05-31	25.17	25.27	24.92	25.08	703197
2005-06-01	25.08	25.33	24.93	25.30	788997
2005-06-02	25.27	25.50	25.21	25.40	856350
2005-06-03	25.37	25.45	25.23	25.23	1085097
2005-06-06	25.23	25.32	25.07	25.20	664047
2005-06-07	25.20	25.27	24.83	24.88	1048647
2005-06-08	25.00	25.03	24.59	24.63	742500
2005-06-09	26.17	27.16	25.77	27.01	6246597
2005-06-10	27.08	27.45	26.87	27.32	1966500
2005-06-13	27.33	27.56	27.21	27.43	1210347
2005-06-14	27.37	27.86	27.36	27.65	1472400
2005-06-15	27.61	27.73	27.40	27.67	1231200
2005-06-16	27.61	28.15	27.59	27.90	1237797
2005-06-17	28.00	28.27	27.79	27.83	2500200
2005-06-20	27.67	27.75	27.43	27.43	1578150
2005-06-21	27.30	27.55	27.14	27.22	1406097
2005-06-22	27.33	27.46	27.13	27.37	1433250
2005-06-23	27.44	27.47	27.28	27.28	802647
2005-06-24	27.23	27.25	26.80	26.80	997797
2005-06-27	26.77	26.89	26.32	26.47	1018497
2005-06-28	26.48	26.65	26.35	26.49	706647
2005-06-29	26.57	26.79	26.42	26.55	486747
2005-06-30	26.70	26.82	26.67	26.70	1203750
2005-07-01	26.65	26.75	26.37	26.65	1030647
2005-07-05	26.67	26.90	26.51	26.77	535950
2005-07-06	26.72	26.72	26.23	26.30	905697
2005-07-07	26.13	26.49	26.09	26.33	478350
2005-07-08	26.34	26.82	26.29	26.79	681447
2005-07-11	26.70	26.98	26.52	26.88	883497
2005-07-12	26.84	27.07	26.79	26.95	1027800
2005-07-13	27.00	27.04	26.73	26.97	1110897
2005-07-14	26.97	27.10	26.81	26.87	838047
2005-07-15	26.86	27.34	26.76	27.02	835947
2005-07-18	26.98	27.15	26.88	27.08	552897
2005-07-19	27.09	27.29	26.89	27.13	511200
2005-07-20	27.03	27.20	26.93	27.15	397350
2005-07-21	27.13	27.14	26.66	26.85	347547
2005-07-22	26.85	27.27	26.83	27.25	334047
2005-07-25	27.20	27.33	26.71	27.22	461547
2005-07-26	27.30	27.30	27.03	27.24	367047
2005-07-27	27.21	27.22	26.67	27.13	706500
2005-07-28	27.07	27.33	27.07	27.30	346050
2005-07-29	27.33	27.43	27.13	27.27	486147
2005-08-01	27.23	27.34	26.95	26.99	580647
2005-08-02	27.01	27.13	26.93	27.13	378450
2005-08-03	27.10	27.13	26.84	27.04	575697
2005-08-04	26.97	27.01	26.67	26.83	732600
2005-08-05	26.77	26.77	25.91	26.17	1133697
2005-08-08	26.10	26.23	26.09	26.13	733050
2005-08-09	26.13	26.41	26.07	26.41	1095597
2005-08-10	26.55	26.64	26.27	26.43	723600
2005-08-11	27.00	27.01	26.27	26.37	2122497
2005-08-12	26.53	26.60	26.27	26.40	1416747
2005-08-15	26.35	26.79	26.32	26.61	1117197
2005-08-16	26.67	26.67	26.13	26.13	1661850
2005-08-17	26.30	26.79	26.29	26.70	1448697
2005-08-18	26.72	26.82	26.44	26.68	848397
2005-08-19	26.79	26.93	26.62	26.74	656247
2005-08-22	26.80	26.84	26.48	26.69	524847
2005-08-23	26.78	26.85	26.57	26.78	715950
2005-08-24	26.53	26.53	25.37	25.43	2501397
2005-08-25	25.43	25.86	25.25	25.81	1482300
2005-08-26	25.43	25.59	24.89	25.52	3003597
2005-08-29	25.43	25.77	25.32	25.77	1277397
2005-08-30	25.71	25.71	25.03	25.13	1739547
2005-08-31	25.07	25.07	24.59	24.77	3680697
2005-09-01	24.50	24.66	24.09	24.27	2939247
2005-09-02	24.41	24.63	23.90	24.12	2561247
2005-09-06	24.30	24.75	24.30	24.67	1445097
2005-09-07	25.47	25.97	25.13	25.60	2939400
2005-09-08	25.60	25.60	25.09	25.13	1580400
2005-09-09	25.66	26.05	25.60	25.97	2489697
2005-09-12	25.99	26.17	25.78	26.12	1051947
2005-09-13	25.97	26.00	25.83	25.84	671097
2005-09-14	25.85	25.85	25.29	25.40	1006200
2005-09-15	25.47	25.87	25.13	25.37	1079100
2005-09-16	25.39	25.81	25.33	25.63	1013850
2005-09-19	25.67	25.67	24.92	25.17	1024947
2005-09-20	25.17	25.40	24.93	25.06	2091747
2005-09-21	24.73	24.73	24.17	24.41	2062947
2005-09-22	24.42	24.69	23.87	24.57	1600200
2005-09-23	24.67	25.62	24.67	25.11	1950597
2005-09-26	25.27	25.54	24.98	25.20	817047
2005-09-27	25.17	25.17	24.67	24.83	697050
2005-09-28	24.99	25.10	24.47	24.67	895050
2005-09-29	24.61	24.93	24.43	24.75	997497
2005-09-30	24.67	25.09	24.67	25.04	741897
2005-10-03	25.07	25.29	24.61	24.89	848997
2005-10-04	24.89	24.95	24.55	24.65	757047
2005-10-05	24.83	25.30	24.69	25.00	1778247
2005-10-06	25.00	25.39	24.83	25.08	1142100
2005-10-07	25.13	25.49	24.73	24.91	935397
2005-10-10	24.97	25.25	24.83	25.19	705600
2005-10-11	25.19	25.43	24.63	24.71	929097
2005-10-12	24.71	24.87	24.47	24.59	950850
2005-10-13	24.52	24.81	24.46	24.67	553950
2005-10-14	24.67	24.96	24.40	24.79	564750
2005-10-17	24.73	24.92	24.42	24.77	766497
2005-10-18	24.77	24.77	24.15	24.27	904347
2005-10-19	24.27	25.90	24.26	25.88	2002950
2005-10-20	25.88	26.30	25.61	25.78	1236297
2005-10-21	25.79	26.04	25.53	26.01	1033650
2005-10-24	26.07	26.90	26.07	26.30	1565397
2005-10-25	26.67	28.17	26.00	26.13	4064850
2005-10-26	26.15	26.15	25.40	25.62	2007000
2005-10-27	25.45	25.45	24.67	24.83	1291197
2005-10-28	24.93	25.38	24.81	25.28	1679400
2005-10-31	25.33	25.74	25.33	25.41	1089900
2005-11-01	25.30	25.51	24.91	25.11	1285947
2005-11-02	24.99	25.43	24.86	25.34	1266750
2005-11-03	25.53	25.79	25.34	25.57	806247
2005-11-04	25.63	25.85	25.57	25.81	1120347
2005-11-07	25.95	26.03	25.45	25.75	1146447
2005-11-08	25.66	25.79	25.43	25.46	1154250
2005-11-09	25.47	25.67	25.27	25.39	851400
2005-11-10	25.34	25.63	25.07	25.29	1622097
2005-11-11	25.33	25.71	25.09	25.67	717300
2005-11-14	25.66	25.72	25.41	25.53	1085547
2005-11-15	25.53	25.56	25.20	25.24	791847
2005-11-16	25.35	25.47	24.81	24.85	872847
2005-11-17	24.87	25.67	24.85	25.65	1122447
2005-11-18	25.63	25.92	25.49	25.87	1066500
2005-11-21	25.87	26.35	25.87	26.32	901350
2005-11-22	26.16	26.51	26.16	26.46	664047
2005-11-23	26.37	26.73	26.30	26.36	977997
2005-11-25	26.33	26.61	26.27	26.60	163197
2005-11-28	26.50	26.66	26.15	26.16	666900
2005-11-29	26.33	26.59	26.19	26.27	481050
2005-11-30	26.41	26.83	26.30	26.45	564750
2005-12-01	26.50	26.97	26.34	26.71	810597
2005-12-02	26.55	26.86	26.43	26.84	552150
2005-12-05	26.69	26.79	26.51	26.67	714150
2005-12-06	26.72	27.13	26.72	26.93	660150
2005-12-07	26.90	27.11	26.64	27.11	1184400
2005-12-08	25.43	25.43	24.29	24.47	6734397
2005-12-09	24.70	24.99	24.53	24.95	1990800
2005-12-12	25.00	25.20	24.64	24.72	1646550
2005-12-13	24.67	25.07	24.57	24.99	1858797
2005-12-14	25.01	25.65	24.90	25.63	1938747
2005-12-15	25.67	25.94	25.63	25.93	1493397
2005-12-16	26.03	26.07	25.57	25.71	1506897
2005-12-19	25.58	25.79	25.34	25.63	1222047
2005-12-20	25.63	25.83	25.47	25.77	950547
2005-12-21	25.83	26.12	25.61	25.86	783147
2005-12-22	25.87	26.03	25.80	25.96	1204650
2005-12-23	26.03	26.33	26.03	26.29	478497
2005-12-27	26.29	26.30	25.83	25.90	713700
2005-12-28	25.93	26.03	25.59	26.01	609897
2005-12-29	25.98	26.17	25.61	26.07	795600
2005-12-30	26.03	26.03	25.65	25.77	538347
2006-01-03	25.33	25.51	24.92	25.39	2158047
2006-01-04	25.33	25.67	25.30	25.66	1408647
2006-01-05	25.59	25.92	25.58	25.70	1540197
2006-01-06	25.73	25.87	25.33	25.78	846000
2006-01-09	25.80	26.28	25.80	26.28	982047
2006-01-10	26.11	26.12	25.71	25.97	768150
2006-01-11	25.98	26.00	25.87	25.94	986997
2006-01-12	25.95	26.33	25.81	26.25	1011447
2006-01-13	26.13	26.29	25.91	26.07	714150
2006-01-17	26.07	26.08	25.70	26.00	847197
2006-01-18	25.90	26.19	25.79	26.17	815850
2006-01-19	26.17	26.33	25.93	26.29	549900
2006-01-20	26.29	26.29	25.60	25.73	767250
2006-01-23	25.79	25.87	25.49	25.72	1262097
2006-01-24	26.17	26.82	26.17	26.75	3898497
2006-01-25	27.07	27.67	26.90	27.17	2302650
2006-01-26	27.20	27.39	26.95	27.35	1918497
2006-01-27	27.23	27.42	26.99	27.28	745347
2006-01-30	27.28	27.55	27.20	27.42	923997
2006-01-31	27.30	27.42	27.04	27.13	1341450
2006-02-01	27.13	27.47	27.08	27.41	1632297
2006-02-02	27.41	27.48	26.98	27.13	1095750
2006-02-03	27.13	27.43	27.00	27.37	1243800
2006-02-06	27.30	27.73	27.20	27.67	979947
2006-02-07	27.40	27.49	27.27	27.33	1329897
2006-02-08	27.34	27.44	27.20	27.36	1023300
2006-02-09	27.53	27.90	27.47	27.81	3247497
2006-02-10	27.88	28.07	27.76	27.99	2025747
2006-02-13	28.00	28.10	27.61	27.99	1070100
2006-02-14	27.97	28.39	27.78	28.37	1085400
2006-02-15	27.80	27.92	27.60	27.65	1944597
2006-02-16	27.66	27.93	27.53	27.85	2380500
2006-02-17	27.88	28.00	27.77	27.95	986997
2006-02-21	27.90	28.07	27.69	28.04	864297
2006-02-22	28.04	28.05	27.74	27.87	1626147
2006-02-23	27.87	28.37	27.76	28.19	910800
2006-02-24	28.23	28.24	27.93	28.21	535647
2006-02-27	28.17	28.33	27.97	28.16	990147
2006-02-28	28.10	28.11	27.58	27.77	1348497
2006-03-01	27.90	28.07	27.82	27.95	1647297
2006-03-02	27.95	27.95	27.51	27.63	800847
2006-03-03	27.63	28.08	27.49	27.97	810297
2006-03-06	27.91	27.94	27.70	27.85	831600
2006-03-07	27.85	27.90	27.53	27.73	576597
2006-03-08	27.80	28.36	27.61	28.20	1139097
2006-03-09	28.17	28.17	27.49	27.73	2074500
2006-03-10	27.80	27.99	27.71	27.99	604800
2006-03-13	27.97	28.32	27.93	28.11	987897
2006-03-14	28.10	28.29	27.87	28.22	584847
2006-03-15	28.17	28.46	27.86	28.41	1018497
2006-03-16	28.41	28.77	28.17	28.55	1081197
2006-03-17	28.50	28.61	28.30	28.57	741447
2006-03-20	28.67	28.67	28.32	28.44	1013697
2006-03-21	28.35	28.69	28.14	28.39	707850
2006-03-22	28.39	28.53	28.11	28.47	822897
2006-03-23	28.47	28.47	28.25	28.36	650097
2006-03-24	28.38	28.41	28.20	28.23	855900
2006-03-27	28.15	28.33	28.05	28.09	793047
2006-03-28	28.07	28.10	27.87	27.93	964800
2006-03-29	27.99	28.01	27.84	27.97	1218297
2006-03-30	28.17	28.51	28.12	28.22	1152747
2006-03-31	28.23	28.41	28.07	28.17	1197900
2006-04-03	28.17	28.52	28.06	28.31	867747
2006-04-04	28.27	28.54	27.99	28.41	962847
2006-04-05	28.41	28.41	27.85	27.96	853047
2006-04-06	27.88	28.04	27.57	27.79	938997
2006-04-07	27.79	27.93	27.30	27.39	811647
2006-04-10	27.21	27.34	26.91	26.98	781797
2006-04-11	26.99	26.99	26.81	26.87	1087947
2006-04-12	26.85	27.20	26.74	27.05	881100
2006-04-13	27.03	27.17	26.93	27.08	583347
2006-04-17	27.07	27.07	26.88	26.92	553950
2006-04-18	26.90	26.90	26.53	26.71	1082847
2006-04-19	26.67	26.83	26.50	26.60	1356447
2006-04-20	26.63	26.80	26.58	26.73	1659897
2006-04-21	26.80	26.85	26.63	26.71	1064847
2006-04-24	26.71	27.03	26.50	26.89	960447
2006-04-25	26.80	26.81	25.77	26.15	4027797
2006-04-26	26.07	26.11	25.63	25.63	2033100
2006-04-27	25.77	26.33	25.60	25.82	1716750
2006-04-28	25.30	26.15	25.30	26.11	1499697
2006-05-01	26.07	26.15	25.83	25.83	1063800
2006-05-02	25.90	25.91	25.67	25.73	1577700
2006-05-03	25.63	26.07	25.61	25.86	1231650
2006-05-04	25.91	26.01	25.77	25.83	1553400
2006-05-05	25.84	25.91	25.66	25.89	1387947
2006-05-08	25.89	25.95	25.72	25.82	1327197
2006-05-09	25.85	25.90	25.61	25.66	1189497
2006-05-10	25.67	25.88	25.54	25.69	985197
2006-05-11	25.67	25.67	24.90	25.29	1974747
2006-05-12	25.20	25.29	24.85	25.15	1450800
2006-05-15	24.52	25.32	24.52	25.26	834897
2006-05-16	25.38	25.57	25.09	25.09	1132047
2006-05-17	25.07	25.19	24.84	24.95	1392147
2006-05-18	25.00	25.13	24.82	24.82	918747
2006-05-19	24.91	24.91	24.40	24.49	1246950
2006-05-22	24.33	24.56	24.13	24.47	1785447
2006-05-23	24.65	24.75	24.37	24.37	1347300
2006-05-24	24.43	24.73	24.14	24.56	1214550
2006-05-25	24.69	24.87	24.53	24.84	943497
2006-05-26	24.97	25.10	24.73	24.79	860697
2006-05-30	24.79	24.83	24.39	24.49	964497
2006-05-31	24.49	24.60	23.97	24.47	1682697
2006-06-01	24.47	24.67	24.25	24.63	1011747
2006-06-02	24.65	24.65	24.01	24.29	1310547
2006-06-05	24.27	24.45	23.97	23.98	1838250
2006-06-06	23.98	24.13	23.40	23.67	1657947
2006-06-07	23.67	24.27	23.58	23.89	1391247
2006-06-08	23.89	24.51	23.87	24.09	2404647
2006-06-09	24.08	24.41	24.07	24.20	1287147
2006-06-12	24.21	24.27	23.81	23.85	829350
2006-06-13	23.81	24.20	23.77	24.03	2099700
2006-06-14	24.03	24.11	23.72	23.79	1306497
2006-06-15	23.83	24.49	23.80	24.45	947397
2006-06-16	24.48	24.55	24.17	24.44	1091097
2006-06-19	24.49	24.57	23.79	23.83	1539747
2006-06-20	23.82	23.90	23.54	23.62	1117800
2006-06-21	23.65	23.94	23.51	23.65	2234547
2006-06-22	23.67	23.74	23.53	23.57	1184697
2006-06-23	23.87	24.53	23.73	24.10	2385900
2006-06-26	24.09	24.38	24.08	24.20	939897
2006-06-27	24.32	24.40	23.82	23.85	1148850
2006-06-28	23.86	23.86	23.41	23.61	1044297
2006-06-29	23.77	24.33	23.77	24.25	1112697
2006-06-30	24.31	24.41	24.01	24.20	1102347
2006-07-03	24.26	24.29	24.03	24.20	306450
2006-07-05	24.20	24.40	23.59	23.87	1276947
2006-07-06	23.91	24.06	23.69	23.81	796950
2006-07-07	23.74	23.85	23.39	23.39	902700
2006-07-10	23.45	23.90	23.45	23.65	866700
2006-07-11	23.53	23.53	22.55	23.29	2297097
2006-07-12	23.29	23.39	22.86	23.08	1839297
2006-07-13	23.00	23.17	22.75	22.89	1992897
2006-07-14	22.89	22.97	22.70	22.86	1187697
2006-07-17	22.91	23.19	22.89	23.03	867897
2006-07-18	23.15	23.29	22.41	22.59	943200
2006-07-19	22.59	22.91	22.45	22.81	1508547
2006-07-20	22.73	22.78	22.09	22.15	1251000
2006-07-21	22.16	22.16	21.63	21.96	1617147
2006-07-24	22.17	22.47	22.14	22.31	1655397
2006-07-25	22.31	22.70	22.31	22.67	1300050
2006-07-26	22.60	22.60	22.13	22.50	1794150
2006-07-27	22.33	22.57	21.60	21.60	2595747
2006-07-28	21.63	21.77	21.39	21.45	1494147
2006-07-31	21.45	21.68	21.33	21.60	801597
2006-08-01	21.56	21.56	20.99	21.15	1353297
2006-08-02	21.15	21.51	21.01	21.51	2706300
2006-08-03	21.39	21.58	21.03	21.53	2779797
2006-08-04	21.61	22.05	21.61	22.03	1900047
2006-08-07	22.04	22.19	21.93	22.07	1370700
2006-08-08	22.11	22.33	21.95	22.04	1595097
2006-08-09	22.09	22.20	21.28	21.33	1477947
2006-08-10	22.80	23.62	22.20	23.28	6469947
2006-08-11	23.28	24.10	23.13	23.73	3047697
2006-08-14	23.77	23.93	23.67	23.73	2076750
2006-08-15	23.77	24.01	23.67	23.97	2581347
2006-08-16	24.00	24.45	23.85	24.45	1641600
2006-08-17	24.44	25.05	24.28	24.81	1954800
2006-08-18	24.81	25.02	24.53	24.99	840600
2006-08-21	24.90	24.91	24.44	24.60	1088247
2006-08-22	24.61	24.93	24.56	24.57	1451250
2006-08-23	24.57	24.81	24.37	24.45	1742697
2006-08-24	24.51	24.63	24.19	24.19	1571997
2006-08-25	24.17	24.39	23.89	24.14	944100
2006-08-28	24.10	24.64	24.10	24.55	787347
2006-08-29	25.17	25.86	25.17	25.68	4521447
2006-08-30	25.68	25.92	25.58	25.63	1313550
2006-08-31	25.64	25.78	25.48	25.65	1595700
2006-09-01	25.68	25.93	25.67	25.77	699597
2006-09-05	25.71	25.81	25.61	25.73	1536147
2006-09-06	25.73	25.99	25.59	25.95	1601550
2006-09-07	25.87	25.99	25.81	25.83	1436400
2006-09-08	25.97	26.33	25.79	26.25	2305800
2006-09-11	26.23	26.55	26.13	26.49	1559547
2006-09-12	26.50	27.22	26.43	27.21	2376597
2006-09-13	27.33	28.33	27.33	28.05	4267497
2006-09-14	27.97	28.03	27.46	27.49	2933397
2006-09-15	27.51	27.62	27.25	27.35	3347397
2006-09-18	27.35	27.49	26.75	26.89	2358297
2006-09-19	26.77	27.12	26.63	27.09	1512000
2006-09-20	27.18	27.85	27.15	27.85	1743300
2006-09-21	27.85	27.89	27.18	27.28	1326150
2006-09-22	27.11	27.17	26.73	26.93	820947
2006-09-25	26.94	27.44	26.84	27.33	904050
2006-09-26	27.27	27.41	26.87	26.92	1084950
2006-09-27	26.67	27.23	26.67	27.03	1555047
2006-09-28	27.01	27.15	26.53	26.96	1158897
2006-09-29	27.00	27.09	26.70	26.73	642897
2006-10-02	26.84	27.09	26.47	26.72	1044900
2006-10-03	26.71	26.86	26.41	26.58	1685250
2006-10-04	26.59	27.52	26.59	27.48	1539297
2006-10-05	27.43	27.69	27.32	27.67	1121247
2006-10-06	27.67	27.87	27.45	27.73	1256247
2006-10-09	27.57	27.65	27.32	27.46	768447
2006-10-10	26.80	27.03	26.55	26.62	1943550
2006-10-11	26.62	26.68	26.39	26.62	2813400
2006-10-12	26.90	27.61	26.86	27.59	1583100
2006-10-13	27.50	28.11	27.15	27.48	1886997
2006-10-16	27.37	27.37	27.05	27.06	1053147
2006-10-17	27.05	27.13	26.55	26.75	1250397
2006-10-18	26.92	27.33	26.81	26.96	2386047
2006-10-19	26.81	26.91	26.62	26.77	1149300
2006-10-20	26.68	26.69	26.13	26.29	2103300
2006-10-23	26.24	26.44	25.91	26.37	1530450
2006-10-24	28.67	31.33	28.43	31.00	10460700
2006-10-25	30.99	31.29	30.36	30.62	4589100
2006-10-26	30.67	32.02	30.63	32.01	4352850
2006-10-27	31.80	31.81	31.07	31.19	1481097
2006-10-30	31.07	31.41	30.72	31.24	986997
2006-10-31	31.24	31.40	30.68	30.95	1374147
2006-11-01	31.12	31.41	31.05	31.18	1328697
2006-11-02	31.01	31.02	30.45	30.51	1789947
2006-11-03	30.55	30.57	29.77	29.83	2159100
2006-11-06	30.10	31.92	30.10	31.67	3856647
2006-11-07	31.47	31.77	30.91	31.02	2161197
2006-11-08	30.94	31.65	30.37	31.49	1813950
2006-11-09	31.00	31.01	30.36	30.40	3001500
2006-11-10	30.47	31.03	30.41	31.01	1381647
2006-11-13	30.81	31.24	30.69	31.19	1811700
2006-11-14	30.76	31.16	30.59	31.12	1077597
2006-11-15	31.07	31.49	30.89	30.92	965097
2006-11-16	31.19	31.32	30.91	31.25	585597
2006-11-17	31.22	31.22	30.57	30.97	622800
2006-11-20	30.87	31.15	30.70	30.91	599097
2006-11-21	30.97	31.02	30.46	30.75	965097
2006-11-22	30.72	30.83	30.39	30.77	778347
2006-11-24	30.67	30.83	30.29	30.39	503847
2006-11-27	30.27	30.33	29.41	29.55	1456650
2006-11-28	29.51	30.32	29.26	30.17	2516097
2006-11-29	30.34	30.72	30.10	30.27	1315197
2006-11-30	30.34	30.37	29.97	30.31	1155747
2006-12-01	30.36	30.94	30.00	30.36	1503700
2006-12-04	30.40	31.12	30.24	30.84	1456100
2006-12-05	30.76	30.76	30.05	30.46	1208300
2006-12-06	30.46	30.46	29.90	30.26	1475300
2006-12-07	29.85	30.22	29.43	30.18	2077700
2006-12-08	30.17	30.26	29.75	29.98	1251000
2006-12-11	30.06	30.21	29.70	30.16	1003900
2006-12-12	30.08	30.09	29.53	29.65	1025300
2006-12-13	29.88	30.21	29.68	29.95	1084600
2006-12-14	30.00	30.34	29.94	30.15	1128000
2006-12-15	30.25	30.29	29.62	29.70	1088000
2006-12-18	29.72	29.93	29.50	29.75	980900
2006-12-19	29.70	29.85	29.36	29.77	899200
2006-12-20	29.90	30.32	29.70	30.07	1174300
2006-12-21	30.07	30.24	29.88	30.04	1106800
2006-12-22	30.22	30.30	29.87	30.12	726200
2006-12-26	30.15	30.34	30.04	30.30	488000
2006-12-27	30.31	30.69	30.09	30.29	443800
2006-12-28	30.27	30.59	30.17	30.49	392000
2006-12-29	30.49	30.62	30.10	30.16	449700
2007-01-03	29.66	30.01	29.27	29.59	1482700
2007-01-04	29.58	29.99	29.22	29.92	1083600
2007-01-05	29.92	30.54	29.84	30.30	1536500
2007-01-08	30.30	30.37	29.56	29.74	1497300
2007-01-09	29.99	30.25	29.72	29.81	1451600
2007-01-10	29.74	30.38	29.66	30.07	1012400
2007-01-11	30.24	30.87	30.24	30.56	1539100
2007-01-12	30.54	31.36	30.54	31.30	1690100
2007-01-16	31.03	31.43	30.68	30.84	1744500
2007-01-17	30.88	31.16	30.70	30.98	1341400
2007-01-18	30.98	31.11	30.58	30.58	1322000
2007-01-19	30.59	30.68	30.32	30.36	1347600
2007-01-22	30.41	30.67	30.07	30.55	1833300
2007-01-23	30.56	31.25	30.28	30.83	1660900
2007-01-24	31.10	32.30	31.10	31.99	2123300
2007-01-25	31.84	31.87	31.04	31.14	1217100
2007-01-26	31.25	31.32	30.69	31.19	707800
2007-01-29	31.11	31.32	31.05	31.24	1086000
2007-01-30	31.39	31.40	30.91	31.33	859000
2007-01-31	31.35	31.72	31.19	31.55	634000
2007-02-01	31.58	32.32	31.52	32.17	1614800
2007-02-02	32.18	32.23	31.88	32.17	907100
2007-02-05	32.11	32.85	32.07	32.68	2103900
2007-02-06	32.63	33.09	32.36	33.09	1443000
2007-02-07	33.02	33.27	32.61	32.83	1310600
2007-02-08	32.52	33.87	32.37	33.78	3310400
2007-02-09	33.64	33.73	33.01	33.34	1292500
2007-02-12	33.48	33.48	32.85	33.12	884309
2007-02-13	34.50	35.74	34.20	35.19	3257869
2007-02-14	35.16	35.24	34.85	35.19	2339935
2007-02-15	35.10	35.10	34.68	34.95	1160000
2007-02-16	34.95	35.33	34.88	35.28	964900
2007-02-20	35.17	35.57	35.00	35.50	830700
2007-02-21	35.40	35.60	35.18	35.21	1170300
2007-02-22	35.23	35.32	34.82	34.96	953600
2007-02-23	34.98	35.30	34.93	35.24	919700
2007-02-26	35.34	35.38	34.94	35.17	685900
2007-02-27	34.71	34.89	33.94	34.06	933400
2007-02-28	33.94	34.12	33.38	33.97	1400500
2007-03-01	33.68	34.22	33.33	33.80	1002460
2007-03-02	33.76	33.82	32.98	32.99	1210700
2007-03-05	32.78	32.90	31.97	32.03	1904400
2007-03-06	32.37	32.68	32.03	32.50	1053600
2007-03-07	32.66	33.26	32.58	32.88	2111500
2007-03-08	33.05	33.21	31.92	32.26	2195600
2007-03-09	33.25	33.40	32.50	32.75	1939400
2007-03-12	32.55	33.35	32.55	33.25	1023100
2007-03-13	32.87	32.88	32.01	32.02	1150700
2007-03-14	32.16	32.75	31.66	32.00	1579500
2007-03-15	31.91	32.30	31.85	32.07	1828800
2007-03-16	32.05	32.06	31.60	31.76	1091000
2007-03-19	31.89	32.07	31.69	31.81	913100
2007-03-20	31.87	32.31	31.70	32.31	794500
2007-03-21	32.20	32.79	31.92	32.54	784300
2007-03-22	33.10	33.10	32.51	32.81	615400
2007-03-23	32.75	33.23	32.74	33.04	641000
2007-03-26	33.01	33.07	32.47	32.67	564600
2007-03-27	32.65	32.70	32.42	32.61	573300
2007-03-28	32.43	32.50	31.91	32.49	778691
2007-03-29	32.69	32.75	32.07	32.32	655000
2007-03-30	32.39	32.81	32.30	32.70	1078300
2007-04-02	32.67	32.74	32.26	32.48	702400
2007-04-03	32.70	33.22	32.64	33.13	905100
2007-04-04	33.15	33.24	32.90	33.15	511600
2007-04-05	33.15	33.45	33.07	33.28	681800
2007-04-09	33.28	33.52	33.15	33.39	623400
2007-04-10	33.34	33.50	33.27	33.36	515500
2007-04-11	33.24	33.36	32.75	33.10	928900
2007-04-12	33.36	33.36	32.56	32.85	937100
2007-04-13	33.00	33.13	32.67	32.98	728500
2007-04-16	33.15	33.60	33.14	33.49	787600
2007-04-17	33.42	33.79	33.37	33.60	539600
2007-04-18	33.54	33.54	33.14	33.19	807780
2007-04-19	33.00	33.16	32.72	32.85	703200
2007-04-20	33.05	33.30	32.95	33.23	484151
2007-04-23	33.27	33.50	32.65	32.68	712000
2007-04-24	32.35	32.36	31.65	31.74	1719100
2007-04-25	31.45	31.46	30.59	31.00	2757356
2007-04-26	31.30	32.51	31.30	31.65	1649686
2007-04-27	31.45	31.94	31.20	31.77	1253300
2007-04-30	31.68	31.81	31.10	31.10	981930
2007-05-01	31.01	31.67	30.72	31.51	1404900
2007-05-02	31.64	32.73	31.56	32.18	1672811
2007-05-03	32.17	32.40	31.75	32.10	1413200
2007-05-04	32.30	32.51	32.04	32.42	931424
2007-05-07	32.50	33.98	32.49	33.15	1480600
2007-05-08	33.01	33.55	32.97	33.45	1265100
2007-05-09	32.75	33.79	32.62	33.43	1613200
2007-05-10	33.22	33.55	32.87	33.01	1138900
2007-05-11	33.20	33.84	33.20	33.42	931300
2007-05-14	33.35	33.72	33.20	33.40	1068000
2007-05-15	33.34	33.61	33.14	33.19	1219400
2007-05-16	33.19	33.52	32.87	33.22	711100
2007-05-17	33.03	33.03	32.46	32.58	4364992
2007-05-18	32.61	33.99	32.59	33.64	1355900
2007-05-21	33.70	34.33	33.52	34.16	1285220
2007-05-22	34.20	34.20	33.49	33.50	1772300
2007-05-23	33.60	33.64	32.73	32.80	1550050
2007-05-24	32.81	32.87	32.12	32.12	1686275
2007-05-25	32.13	32.51	31.94	32.44	926600
2007-05-29	32.64	32.74	32.00	32.22	843000
2007-05-30	31.99	32.40	31.85	32.03	2025800
2007-05-31	32.86	32.86	31.67	31.96	2275100
2007-06-01	32.20	33.59	32.17	33.29	4509900
2007-06-04	32.96	33.48	32.93	33.22	1672300
2007-06-05	33.17	33.20	32.69	33.04	1089700
2007-06-06	32.97	32.98	32.23	32.34	1382800
2007-06-07	31.76	31.91	31.38	31.45	1481121
2007-06-08	31.45	32.21	31.23	32.20	1323900
2007-06-11	32.05	32.05	31.22	31.34	1544000
2007-06-12	31.28	31.55	30.60	30.66	2061600
2007-06-13	30.70	30.96	30.35	30.86	1206400
2007-06-14	30.94	31.06	30.30	30.49	1620500
2007-06-15	30.51	30.80	30.19	30.53	1649200
2007-06-18	30.60	30.72	30.38	30.56	884300
2007-06-19	30.39	30.46	30.12	30.27	1170100
2007-06-20	30.10	30.40	29.67	29.71	1365400
2007-06-21	29.66	29.68	29.10	29.44	1269424
2007-06-22	29.28	29.38	28.75	28.82	1371000
2007-06-25	28.85	29.24	28.51	28.86	1357600
2007-06-26	29.13	29.22	28.80	29.01	1426230
2007-06-27	28.76	29.31	28.59	29.29	1765400
2007-06-28	29.24	29.38	28.98	29.09	1027900
2007-06-29	29.13	29.30	28.91	29.27	2051204
2007-07-02	29.29	29.75	29.17	29.37	1744700
2007-07-03	29.43	29.96	29.28	29.79	928700
2007-07-05	29.75	30.36	29.54	29.84	1790100
2007-07-06	29.76	30.09	29.59	30.01	1183300
2007-07-09	29.02	29.13	28.62	28.70	3493000
2007-07-10	28.80	28.92	28.35	28.52	1955105
2007-07-11	28.40	28.60	28.05	28.15	1748000
2007-07-12	28.35	28.53	28.13	28.43	1065800
2007-07-13	28.46	28.46	27.84	28.41	1478300
2007-07-16	28.46	28.86	27.93	27.95	2519104
2007-07-17	28.00	28.18	27.55	27.70	1620400
2007-07-18	27.46	27.60	27.00	27.17	1490900
2007-07-19	27.27	27.60	27.02	27.07	1928699
2007-07-20	27.08	27.59	27.02	27.24	2092100
2007-07-23	27.39	27.88	27.23	27.63	1414700
2007-07-24	27.33	27.64	27.13	27.26	1401773
2007-07-25	27.40	27.50	26.95	27.00	1321900
2007-07-26	26.80	27.14	25.79	26.42	2049272
2007-07-27	26.35	27.35	26.12	26.98	2955600
2007-07-30	27.06	27.66	27.01	27.52	2246900
2007-07-31	27.78	27.96	26.94	26.94	1390200
2007-08-01	26.84	27.23	26.68	27.14	1587600
2007-08-02	27.23	27.39	26.92	27.08	1192200
2007-08-03	27.08	27.21	26.25	26.31	1374200
2007-08-06	26.54	26.72	26.01	26.60	1754900
2007-08-07	27.40	27.86	26.87	27.75	2077800
2007-08-08	27.55	28.20	25.69	26.31	3092800
2007-08-09	27.10	27.77	26.00	26.21	3793900
2007-08-10	26.55	27.45	25.75	27.16	3308500
2007-08-13	27.50	29.26	27.42	28.98	2539300
2007-08-14	29.17	29.31	28.57	28.78	3002500
2007-08-15	28.83	29.32	28.01	28.13	2448982
2007-08-16	28.02	28.12	26.51	27.63	2813200
2007-08-17	28.44	28.86	27.71	27.80	1706200
2007-08-20	27.82	28.23	27.62	27.75	1756100
2007-08-21	27.85	28.06	26.94	27.89	2759700
2007-08-22	28.15	30.35	28.13	29.47	3059200
2007-08-23	29.47	29.62	29.20	29.39	1391500
2007-08-24	29.30	30.14	29.00	30.14	1226200
2007-08-27	30.11	30.11	29.60	29.60	887500
2007-08-28	29.52	29.67	28.69	28.76	1504700
2007-08-29	28.88	28.88	28.40	28.65	1934500
2007-08-30	28.46	28.63	28.21	28.30	1281500
2007-08-31	28.46	28.91	28.17	28.84	1625100
2007-09-04	29.10	29.57	29.02	29.50	1017200
2007-09-05	29.10	29.37	28.90	29.13	2139100
2007-09-06	29.31	29.48	28.99	29.33	1061700
2007-09-07	29.14	29.26	28.52	28.72	1043800
2007-09-10	28.80	29.04	28.44	28.68	910000
2007-09-11	28.82	29.01	28.29	28.53	1117900
2007-09-12	28.39	28.41	27.47	27.47	1522400
2007-09-13	27.65	27.84	27.14	27.52	1139100
2007-09-14	27.27	27.76	27.20	27.71	974900
2007-09-17	27.59	27.84	27.25	27.27	1003000
2007-09-18	27.40	28.40	27.25	27.97	2839900
2007-09-19	28.08	28.66	27.81	28.52	1253300
2007-09-20	28.39	28.80	28.32	28.59	975500
2007-09-21	28.90	29.24	28.70	28.80	1485000
2007-09-24	28.77	28.88	28.14	28.24	817100
2007-09-25	28.01	28.19	27.39	27.41	1156800
2007-09-26	27.51	28.27	27.41	28.10	1113200
2007-09-27	27.50	27.85	26.83	27.63	1930100
2007-09-28	27.68	27.68	27.16	27.44	1319798
2007-10-01	27.33	28.13	27.14	27.90	1085400
2007-10-02	27.86	28.20	27.65	28.13	567699
2007-10-03	27.93	28.09	27.53	28.04	1082700
2007-10-04	28.04	28.13	27.44	27.50	1013400
2007-10-05	27.75	28.34	27.60	28.30	785200
2007-10-08	28.35	28.41	27.75	27.90	828400
2007-10-09	28.10	28.19	27.28	27.53	906400
2007-10-10	27.44	27.52	27.05	27.30	836100
2007-10-11	27.14	27.14	26.35	26.70	1046600
2007-10-12	26.78	27.05	26.48	26.58	969900
2007-10-15	26.54	26.54	26.07	26.29	795500
2007-10-16	26.30	26.79	26.12	26.60	1274400
2007-10-17	26.74	27.16	26.73	26.90	904300
2007-10-18	26.70	26.86	26.23	26.65	832400
2007-10-19	27.05	27.76	27.05	27.27	2254000
2007-10-22	27.10	28.26	26.84	28.26	1710300
2007-10-23	27.99	28.31	26.69	27.30	3600200
2007-10-24	27.26	27.27	26.32	27.03	2077600
2007-10-25	26.88	26.88	25.53	26.34	2163600
2007-10-26	26.62	26.66	25.80	25.82	1236100
2007-10-29	25.82	25.90	25.00	25.20	1258000
2007-10-30	25.08	25.52	24.83	25.29	1116800
2007-10-31	25.32	25.66	25.11	25.39	1078900
2007-11-01	25.10	25.13	24.47	24.74	1511000
2007-11-02	24.78	24.78	24.24	24.65	2221100
2007-11-05	24.24	24.76	24.14	24.59	1844658
2007-11-06	24.53	25.06	24.37	25.05	3472000
2007-11-07	25.00	25.08	24.64	24.73	2384820
2007-11-08	24.75	24.79	24.33	24.63	2053000
2007-11-09	24.33	24.80	24.09	24.55	1437400
2007-11-12	24.48	24.99	24.48	24.58	1848772
2007-11-13	24.70	25.46	24.56	25.02	1483837
2007-11-14	25.20	25.47	24.42	24.42	1490400
2007-11-15	24.46	24.71	23.87	24.09	1438400
2007-11-16	24.12	24.24	23.62	23.79	1761470
2007-11-19	23.49	23.60	22.92	23.11	1569358
2007-11-20	23.37	23.37	22.55	22.85	1579175
2007-11-21	22.65	23.44	22.53	23.11	1511701
2007-11-23	23.34	23.93	23.34	23.84	602700
2007-11-26	23.87	23.89	23.38	23.39	1817008
2007-11-27	23.50	23.62	22.72	23.19	3123787
2007-11-28	23.32	23.80	23.15	23.28	1652856
2007-11-29	22.97	23.16	22.77	23.06	1943200
2007-11-30	23.26	23.47	23.00	23.03	3786800
2007-12-03	22.86	23.12	22.68	22.68	1120300
2007-12-04	22.53	22.67	22.05	22.12	1785492
2007-12-05	22.35	22.35	21.47	21.59	2244501
2007-12-06	21.60	22.25	21.51	22.13	2297600
2007-12-07	22.12	22.48	21.92	22.43	1670994
2007-12-10	22.44	22.85	22.44	22.78	1645700
2007-12-11	22.79	22.87	22.30	22.38	1380000
2007-12-12	22.85	22.85	21.31	21.70	2520494
2007-12-13	21.65	21.65	21.06	21.26	1432710
2007-12-14	21.21	21.21	20.53	20.55	1599700
2007-12-17	20.41	20.84	20.22	20.79	1531800
2007-12-18	20.91	20.97	20.22	20.47	1415650
2007-12-19	20.13	20.16	19.15	19.40	3472861
2007-12-20	19.51	19.80	19.14	19.76	2117496
2007-12-21	19.94	19.95	18.92	19.00	2609350
2007-12-24	19.03	20.04	18.98	19.98	959700
2007-12-26	19.79	19.89	19.20	19.32	655792
2007-12-27	19.17	20.27	19.14	20.06	1621977
2007-12-28	19.99	20.23	19.36	19.40	1112339
2007-12-31	19.38	19.68	19.35	19.56	1253327
2008-01-02	19.52	19.52	18.87	18.90	1578548
2008-01-03	18.97	19.12	18.43	18.52	1534800
2008-01-04	18.31	18.38	17.87	18.35	1683500
2008-01-07	18.46	18.60	18.04	18.33	1197747
2008-01-08	16.21	17.61	16.12	16.15	3840218
2008-01-09	16.28	16.41	15.86	16.37	2040582
2008-01-10	16.25	16.96	16.01	16.81	2002000
2008-01-11	16.76	16.82	16.06	16.25	1053000
2008-01-14	16.30	16.63	16.25	16.59	1022400
2008-01-15	16.35	16.39	15.58	15.63	1869899
2008-01-16	15.64	15.90	15.37	15.65	1970492
2008-01-17	15.74	15.74	14.65	15.60	2314419
2008-01-18	15.70	15.79	15.34	15.49	2039052
2008-01-22	15.31	15.60	14.81	15.42	2550762
2008-01-23	15.25	19.02	14.84	18.63	4153970
2008-01-24	18.66	19.03	18.33	19.00	3185277
2008-01-25	19.10	19.53	18.46	18.55	3859005
2008-01-28	18.45	18.77	17.55	18.13	2250280
2008-01-29	18.19	18.53	17.75	18.06	1255769
2008-01-30	18.06	18.44	17.86	17.87	1296527
2008-01-31	17.57	18.81	17.45	18.58	1682836
2008-02-01	18.68	19.37	18.53	19.34	1111988
2008-02-04	19.34	19.36	18.32	18.38	759403
2008-02-05	18.09	18.73	17.94	18.14	1269600
2008-02-06	18.21	18.27	17.52	17.57	973332
2008-02-07	17.54	18.17	17.49	18.11	1409331
2008-02-08	18.00	18.42	17.66	18.07	1081131
2008-02-11	18.12	18.63	17.87	17.97	1384800
2008-02-12	18.10	18.52	18.10	18.41	958147
2008-02-13	18.53	19.34	18.53	19.28	1676696
2008-02-14	19.34	19.46	18.86	18.98	1583976
2008-02-15	18.89	19.01	18.56	18.75	889199
2008-02-19	18.91	19.11	18.38	18.44	931041
2008-02-20	18.33	18.93	18.33	18.75	1122700
2008-02-21	18.83	19.00	18.35	18.54	1098500
2008-02-22	18.62	19.00	18.25	18.99	981440
2008-02-25	18.99	19.36	18.46	19.35	1349200
2008-02-26	19.27	20.09	19.27	19.94	1362428
2008-02-27	19.75	19.87	19.11	19.55	2308260
2008-02-28	20.44	20.44	18.96	19.06	1957067
2008-02-29	18.82	19.07	18.37	18.44	1295800
2008-03-03	18.41	18.46	17.77	17.89	1836243
2008-03-04	17.71	18.16	17.37	18.05	2051650
2008-03-05	18.26	18.26	17.47	17.84	1875518
2008-03-06	17.71	17.72	16.69	16.70	1853840
2008-03-07	16.59	17.01	16.29	16.55	929465
2008-03-10	16.61	16.97	16.48	16.59	1247766
2008-03-11	16.94	17.00	16.24	16.70	1412700
2008-03-12	16.77	17.28	16.60	17.11	1552828
2008-03-13	16.88	17.21	16.38	17.18	1427949
2008-03-14	17.26	17.26	16.39	16.81	698013
2008-03-17	16.47	17.01	16.39	16.55	1088250
2008-03-18	16.76	17.23	16.55	17.14	874960
2008-03-19	17.19	18.49	17.00	17.75	1740553
2008-03-20	17.92	19.88	17.75	19.66	3092590
2008-03-24	19.66	20.15	19.55	19.79	1353500
2008-03-25	19.65	19.96	19.41	19.72	969101
2008-03-26	19.48	19.49	18.99	19.04	742803
2008-03-27	19.22	19.30	18.67	18.67	827257
2008-03-28	18.57	18.85	17.92	17.96	1181359
2008-03-31	17.93	18.77	17.83	18.55	997951
2008-04-01	18.87	19.66	18.81	19.58	941250
2008-04-02	19.58	19.81	18.94	19.28	1334783
2008-04-03	19.19	19.38	18.83	19.10	857665
2008-04-04	19.14	19.18	18.72	19.01	626699
2008-04-07	19.09	19.23	18.86	19.03	644559
2008-04-08	18.84	18.84	18.16	18.37	1004800
2008-04-09	18.41	18.61	17.71	17.73	1118300
2008-04-10	17.70	18.16	17.63	17.93	2169120
2008-04-11	17.77	18.02	17.61	17.86	1091290
2008-04-14	17.89	17.89	17.54	17.67	1147964
2008-04-15	17.64	18.01	17.58	17.91	1336171
2008-04-16	18.12	18.95	17.97	18.44	1264193
2008-04-17	18.26	18.74	18.10	18.41	1530910
2008-04-18	18.86	19.42	18.82	19.09	963329
2008-04-21	19.00	19.70	18.86	19.60	1638630
2008-04-22	20.60	21.91	20.19	20.90	2967391
2008-04-23	21.00	22.50	21.00	21.89	2803214
2008-04-24	21.84	21.87	21.12	21.47	1980220
2008-04-25	21.58	21.92	21.30	21.80	1426391
2008-04-28	22.09	22.09	21.35	21.56	880850
2008-04-29	21.57	22.37	21.52	22.32	1402875
2008-04-30	22.48	23.50	22.38	22.69	3046271
2008-05-01	22.57	23.36	22.42	23.33	1771208
2008-05-02	23.49	23.74	22.85	23.19	1051567
2008-05-05	23.19	23.50	22.73	23.07	800638
2008-05-06	22.99	23.39	22.69	23.34	1085693
2008-05-07	23.41	23.63	22.72	22.88	1215121
2008-05-08	23.25	23.26	22.24	22.74	909702
2008-05-09	22.50	22.90	21.84	21.95	1506443
2008-05-12	21.97	23.12	21.97	23.11	1141783
2008-05-13	23.16	23.50	22.67	23.17	1546749
2008-05-14	23.23	23.76	23.02	23.64	1609808
2008-05-15	23.48	23.90	23.25	23.86	643656
2008-05-16	23.87	23.87	22.32	22.77	1546130
2008-05-19	22.74	22.90	22.30	22.40	1219142
2008-05-20	22.33	22.34	21.23	21.60	1446826
2008-05-21	21.70	21.86	20.29	20.51	2137934
2008-05-22	20.51	21.20	20.49	21.06	1027214
2008-05-23	19.85	20.04	19.23	19.75	3047223
2008-05-27	19.92	20.43	19.76	20.13	1616364
2008-05-28	20.50	21.55	20.38	21.41	2128852
2008-05-29	21.28	21.67	20.97	21.63	1609226
2008-05-30	21.75	22.05	21.24	21.93	1549699
2008-06-02	21.70	21.72	20.82	21.18	1231637
2008-06-03	21.48	21.48	20.72	21.11	1120004
2008-06-04	21.28	21.75	21.11	21.66	1034023
2008-06-05	22.08	22.08	21.21	21.49	1450142
2008-06-06	21.16	21.16	19.90	20.09	2389038
2008-06-09	20.31	20.34	19.57	19.69	2278030
2008-06-10	19.52	20.24	19.45	20.07	1505763
2008-06-11	20.08	20.08	19.24	19.51	1519131
2008-06-12	19.82	20.34	19.49	19.73	1260413
2008-06-13	20.07	20.33	19.70	20.07	787520
2008-06-16	19.94	20.17	19.60	20.11	726641
2008-06-17	20.31	20.38	19.70	19.72	916788
2008-06-18	19.56	19.73	18.94	19.13	1333348
2008-06-19	19.04	19.10	18.48	19.07	1749187
2008-06-20	18.95	18.97	18.28	18.75	1264004
2008-06-23	18.76	18.82	18.16	18.22	1494935
2008-06-24	18.33	19.40	18.11	18.86	1844700
2008-06-25	19.01	20.49	18.86	19.62	1648622
2008-06-26	19.26	19.32	18.43	18.50	1096980
2008-06-27	19.21	19.45	18.48	18.97	3158412
2008-06-30	18.97	19.80	18.64	18.90	1839543
2008-07-01	18.66	18.66	17.85	18.27	2056612
2008-07-02	18.32	18.62	17.52	17.55	2422764
2008-07-03	17.70	17.75	17.00	17.41	1253669
2008-07-07	17.51	18.10	16.97	17.50	2260723
2008-07-08	17.50	18.02	17.32	17.90	2664339
2008-07-09	17.97	18.10	17.25	17.31	1603269
2008-07-10	17.29	17.33	16.62	16.79	1699580
2008-07-11	16.79	17.47	16.50	17.06	2175911
2008-07-14	17.30	17.40	16.93	17.11	1992673
2008-07-15	16.88	17.17	16.09	16.75	2077091
2008-07-16	16.80	18.60	16.46	18.09	3055026
2008-07-17	18.14	19.04	17.55	18.70	2448220
2008-07-18	18.80	19.21	18.26	18.63	1854531
2008-07-21	18.82	19.13	18.45	18.59	1902820
2008-07-22	18.28	19.20	17.93	19.10	1535402
2008-07-23	18.92	20.53	18.39	19.89	2782361
2008-07-24	19.82	19.82	18.37	18.43	1742701
2008-07-25	18.60	18.71	18.09	18.11	1385965
2008-07-28	18.07	18.63	17.66	17.93	1028064
2008-07-29	17.90	18.66	17.90	18.49	1284975
2008-07-30	18.61	19.24	18.24	18.49	1465067
2008-07-31	18.28	18.80	18.17	18.39	859251
2008-08-01	18.51	18.55	17.67	17.88	1623966
2008-08-04	17.70	18.29	17.41	18.13	2794628
2008-08-05	18.25	19.68	18.25	19.57	3553394
2008-08-06	18.40	19.58	18.18	19.35	2427377
2008-08-07	19.02	19.11	18.42	18.53	1272667
2008-08-08	18.55	20.27	18.44	20.11	1973357
2008-08-11	19.13	21.44	18.65	20.58	2984490
2008-08-12	20.30	20.81	20.19	20.54	1987003
2008-08-13	20.33	20.40	19.72	19.96	1307272
2008-08-14	19.81	20.86	19.59	20.48	1666588
2008-08-15	20.61	21.02	20.28	20.79	1069339
2008-08-18	20.85	20.98	20.11	20.19	1136437
2008-08-19	20.06	20.10	19.45	19.62	1523858
2008-08-20	19.55	19.84	19.04	19.28	1020102
2008-08-21	19.19	19.19	18.46	18.59	1401567
2008-08-22	18.92	19.58	18.77	19.57	1090775
2008-08-25	19.34	19.41	18.78	18.83	727645
2008-08-26	18.28	18.44	17.14	18.38	3023640
2008-08-27	18.38	18.51	18.04	18.27	1021656
2008-08-28	18.31	19.21	18.22	19.12	1205565
2008-08-29	18.94	19.25	18.80	18.92	1137831
2008-09-02	19.30	20.99	19.25	19.66	2627005
2008-09-03	19.65	20.00	19.50	19.57	1960011
2008-09-04	19.24	19.53	18.89	19.04	1918116
2008-09-05	18.89	18.98	18.26	18.85	2192553
2008-09-08	19.81	19.92	18.97	19.38	2190293
2008-09-09	19.51	19.55	18.69	18.73	2722553
2008-09-10	18.85	19.21	18.47	19.05	1391537
2008-09-11	18.71	18.96	18.32	18.89	1720118
2008-09-12	18.63	18.63	17.84	18.04	2164255
2008-09-15	17.15	18.33	16.99	17.90	1422680
2008-09-16	17.41	18.50	17.41	18.20	1464486
2008-09-17	17.91	18.50	17.30	18.33	2398537
2008-09-18	18.43	20.04	18.04	20.03	2404349
2008-09-19	20.37	21.62	19.68	20.84	3324266
2008-09-22	20.21	20.22	18.77	18.86	2106568
2008-09-23	18.89	19.07	17.92	18.28	1592991
2008-09-24	18.24	18.39	17.59	17.72	1490672
2008-09-25	17.72	18.05	17.62	17.86	1169859
2008-09-26	17.89	18.08	17.53	18.01	1008864
2008-09-29	17.65	17.76	16.94	17.30	1598629
2008-09-30	17.79	17.93	16.87	17.89	1195371
2008-10-01	17.66	17.95	17.60	17.77	651975
2008-10-02	17.66	17.94	16.99	17.06	1009983
2008-10-03	17.34	17.40	16.10	16.16	1129977
2008-10-06	15.56	15.62	14.11	15.18	2293640
2008-10-07	15.35	15.55	14.77	14.77	1556501
2008-10-08	14.21	14.86	13.92	14.31	1882817
2008-10-09	14.36	14.55	13.05	13.15	1369469
2008-10-10	10.90	12.10	8.77	11.90	4293306
2008-10-13	13.51	13.95	12.07	12.47	1825857
2008-10-14	13.21	13.21	11.54	11.67	1674382
2008-10-15	11.48	11.67	10.53	10.54	1856089
2008-10-16	10.58	10.97	10.02	10.83	2191846
2008-10-17	10.42	10.78	10.23	10.34	2359862
2008-10-20	10.41	10.67	10.03	10.22	2035881
2008-10-21	10.08	10.18	9.39	9.39	1747417
2008-10-22	9.14	9.32	8.79	9.03	1681293
2008-10-23	8.95	9.21	8.26	8.68	2111594
2008-10-24	8.14	8.30	7.68	8.05	1181439
2008-10-27	7.93	8.44	7.82	8.01	1004047
2008-10-28	8.06	8.66	7.58	8.64	1678447
2008-10-29	8.67	9.52	8.51	9.10	2339218
2008-10-30	9.36	9.62	8.62	8.95	2276166
2008-10-31	9.00	9.38	8.91	9.30	1872255
2008-11-03	9.19	9.49	9.13	9.38	1324230
2008-11-04	9.58	9.72	9.33	9.67	1360599
2008-11-05	9.56	9.77	9.44	9.51	2661327
2008-11-06	9.43	9.66	9.08	9.10	1249656
2008-11-07	9.18	9.20	8.80	9.12	1598237
2008-11-10	9.35	9.41	8.75	8.86	1373331
2008-11-11	8.72	8.72	8.10	8.18	1249199
2008-11-12	8.04	8.17	7.15	7.18	9451051
2008-11-13	7.25	7.61	6.90	7.61	3681176
2008-11-14	7.51	7.68	7.15	7.20	1466686
2008-11-17	7.15	7.29	6.87	6.87	1180158
2008-11-18	6.84	6.96	6.41	6.70	1056779
2008-11-19	6.70	6.74	5.28	5.37	3437597
2008-11-20	5.29	5.38	4.72	4.75	4012410
2008-11-21	4.85	4.88	3.88	3.99	9420309
2008-11-24	4.75	5.01	4.34	4.95	5459167
2008-11-25	5.17	6.31	4.95	6.27	4945304
2008-11-26	6.10	6.66	5.93	6.56	2193077
2008-11-28	6.53	6.64	6.32	6.64	687452
2008-12-01	6.39	6.49	5.89	5.89	1498926
2008-12-02	5.85	6.35	5.77	6.34	1423529
2008-12-03	6.18	6.73	6.10	6.54	1717194
2008-12-04	6.38	6.87	6.32	6.50	1635910
2008-12-05	6.36	7.66	6.15	7.43	2540263
2008-12-08	7.61	7.97	7.45	7.81	2622523
2008-12-09	7.78	8.12	7.51	7.57	2297609
2008-12-10	7.65	9.14	7.58	8.55	3324914
2008-12-11	8.40	8.44	7.61	7.78	1796452
2008-12-12	7.54	8.68	7.54	8.56	2226389
2008-12-15	8.50	8.62	7.64	7.74	1700293
2008-12-16	7.85	8.53	7.77	8.53	1699117
2008-12-17	8.43	8.95	8.29	8.76	1863377
2008-12-18	8.80	8.95	8.36	8.60	1390113
2008-12-19	8.68	11.19	8.68	11.18	7282985
2008-12-22	10.92	11.22	9.64	10.09	3143937
2008-12-23	10.25	10.44	9.94	10.00	1522706
2008-12-24	10.04	10.40	9.81	10.07	593968
2008-12-26	10.08	10.35	9.95	10.13	669557
2008-12-29	10.08	10.25	9.32	9.72	2874158
2008-12-30	9.80	10.02	9.51	9.86	3991897
2008-12-31	9.91	10.64	9.82	10.54	1476367
2009-01-02	10.53	11.42	10.33	11.23	1067047
2009-01-05	11.14	11.34	10.57	11.27	4020845
2009-01-06	11.42	11.97	11.22	11.93	2430876
2009-01-07	11.70	11.71	10.11	10.35	3390427
2009-01-08	10.28	11.11	10.09	11.00	3466515
2009-01-09	10.96	10.99	10.24	10.47	1464210
2009-01-12	10.40	10.43	9.62	9.79	1305686
2009-01-13	9.73	10.00	9.56	9.92	1925374
2009-01-14	9.65	9.83	9.04	9.16	1560532
2009-01-15	9.11	9.67	8.62	9.42	1764473
2009-01-16	9.62	9.64	8.87	9.30	2420989
2009-01-20	9.43	9.43	8.25	8.36	2262811
2009-01-21	8.45	9.01	7.95	8.30	3044909
2009-01-22	9.45	11.37	9.09	10.97	8070460
2009-01-23	10.78	11.63	10.65	11.43	3379758
2009-01-26	11.46	12.02	11.11	11.38	2180819
2009-01-27	11.59	11.94	11.43	11.77	2358738
2009-01-28	11.89	12.22	11.57	11.80	3145715
2009-01-29	11.59	11.70	11.04	11.27	2358028
2009-01-30	11.22	11.34	10.73	10.97	2412919
2009-02-02	10.79	11.11	10.55	11.01	2129459
2009-02-03	11.34	11.64	11.05	11.49	2180832
2009-02-04	11.49	12.02	11.35	11.64	2447536
2009-02-05	11.59	12.07	11.45	12.06	2212039
2009-02-06	12.11	12.55	12.05	12.26	2282696
2009-02-09	12.20	12.27	11.77	12.07	1872387
2009-02-10	11.92	12.16	11.63	11.70	2377109
2009-02-11	11.73	12.00	11.59	11.82	1857081
2009-02-12	11.59	12.17	11.59	12.10	2060687
2009-02-13	12.10	12.17	11.58	11.71	1715139
2009-02-17	11.33	11.44	10.77	11.00	2471054
2009-02-18	11.11	11.28	10.63	11.00	2279550
2009-02-19	11.17	11.28	10.62	10.71	1439817
2009-02-20	10.44	11.19	10.30	10.89	3977785
2009-02-23	10.98	11.17	10.43	10.78	3189730
2009-02-24	10.98	11.33	10.71	11.05	3519874
2009-02-25	10.93	11.43	10.57	11.09	3776730
2009-02-26	11.19	11.29	10.68	10.77	2269678
2009-02-27	10.49	11.37	10.40	11.00	2546395
2009-03-02	10.70	10.81	10.33	10.40	2156139
2009-03-03	10.62	10.94	10.40	10.50	2927226
2009-03-04	10.69	10.96	10.43	10.74	1642979
2009-03-05	10.48	10.63	10.03	10.09	2190427
2009-03-06	10.24	10.39	9.65	9.96	1771638
2009-03-09	9.93	10.42	9.83	9.98	1407202
2009-03-10	10.26	11.00	10.10	10.92	2002693
2009-03-11	11.25	12.73	11.05	12.49	5433369
2009-03-12	12.58	13.13	12.35	13.02	2471491
2009-03-13	13.08	13.30	12.71	13.18	2570503
2009-03-16	13.37	13.65	12.47	12.52	2431675
2009-03-17	12.80	13.35	12.50	13.32	1827871
2009-03-18	13.65	14.79	13.60	14.58	4037750
2009-03-19	14.47	14.68	13.88	14.28	2337891
2009-03-20	14.34	14.35	13.40	13.62	2179626
2009-03-23	14.05	14.85	13.83	14.80	2908774
2009-03-24	14.79	14.91	13.71	13.71	2648747
2009-03-25	13.73	14.23	13.13	13.92	2276464
2009-03-26	14.09	15.55	13.95	15.35	4519532
2009-03-27	15.23	15.78	15.23	15.44	4380749
2009-03-30	15.05	15.15	14.53	14.92	2742839
2009-03-31	15.15	15.33	14.75	15.10	3109779
2009-04-01	14.78	15.16	14.65	15.09	3611151
2009-04-02	15.36	16.51	15.23	16.32	4586717
2009-04-03	16.25	16.68	15.67	16.68	3114567
2009-04-06	16.52	16.64	15.65	16.25	3679070
2009-04-07	18.14	18.20	16.55	16.85	9103913
2009-04-08	17.02	17.45	16.87	17.34	5883651
2009-04-09	17.88	18.56	17.64	18.44	4028826
2009-04-13	18.26	18.85	18.02	18.71	2677292
2009-04-14	18.44	18.45	17.71	17.92	2180201
2009-04-15	17.86	18.10	17.12	17.97	2928670
2009-04-16	18.26	19.02	17.82	18.78	3745718
2009-04-17	18.88	19.50	18.56	19.33	2977208
2009-04-20	18.83	18.89	18.05	18.29	2791591
2009-04-21	18.24	18.59	17.36	18.39	5321757
2009-04-22	18.91	20.09	18.82	19.16	6348186
2009-04-23	19.21	19.68	18.51	18.79	3017281
2009-04-24	18.94	19.10	18.20	18.54	3894188
2009-04-27	18.18	18.43	17.28	17.68	3222400
2009-04-28	18.14	18.23	17.60	17.68	2413799
2009-04-29	17.90	17.99	16.93	17.15	3038366
2009-04-30	17.33	18.61	17.33	17.72	5349331
2009-05-01	18.28	18.45	17.04	17.13	4004746
2009-05-04	17.47	18.39	17.02	17.77	3719347
2009-05-05	17.71	18.31	17.53	18.11	2638990
2009-05-06	18.50	18.63	17.65	17.87	1903626
2009-05-07	18.16	18.28	17.09	17.21	2295873
2009-05-08	17.49	18.00	16.83	16.93	3732136
2009-05-11	16.60	17.09	16.47	16.75	2632813
2009-05-12	16.87	17.00	15.79	16.37	2844853
2009-05-13	16.00	16.27	15.11	15.17	2967798
2009-05-14	15.03	16.05	15.03	15.66	4363686
2009-05-15	15.60	15.80	15.22	15.43	3215165
2009-05-18	16.74	17.27	15.83	17.16	4872867
2009-05-19	17.35	18.20	16.72	17.55	5226776
2009-05-20	17.60	18.23	17.04	17.11	2976999
2009-05-21	16.89	17.41	16.57	17.05	2673021
2009-05-22	17.11	17.11	16.38	16.58	1781423
2009-05-26	16.33	18.06	16.33	17.94	2414362
2009-05-27	17.25	17.88	16.76	17.48	3168317
2009-05-28	17.74	18.17	17.17	17.50	1969469
2009-05-29	17.53	17.90	17.20	17.90	1922528
2009-06-01	18.27	18.85	18.02	18.63	1639245
2009-06-02	18.56	18.70	17.82	18.43	2164827
2009-06-03	18.13	18.40	17.75	18.21	1356639
2009-06-04	18.23	18.43	17.66	17.92	1540293
2009-06-05	18.11	18.31	17.72	18.04	1592739
2009-06-08	17.70	17.95	17.34	17.76	1090083
2009-06-09	17.86	18.18	17.66	17.87	1233361
2009-06-10	17.99	18.58	17.00	17.37	2101887
2009-06-11	17.32	17.42	16.18	16.20	2919234
2009-06-12	16.13	16.37	15.73	16.34	2755274
2009-06-15	16.06	16.19	15.70	16.02	2068330
2009-06-16	16.11	16.19	15.47	15.78	2470728
2009-06-17	15.72	16.35	15.51	15.95	1589994
2009-06-18	16.03	16.54	16.00	16.13	1585009
2009-06-19	16.19	16.68	16.19	16.50	1801333
2009-06-22	16.20	16.56	16.02	16.12	1699202
2009-06-23	16.16	16.32	15.54	15.60	1629351
2009-06-24	15.38	16.07	15.38	15.88	2114829
2009-06-25	15.88	16.56	15.88	16.41	1967078
2009-06-26	16.35	16.85	16.09	16.55	3680941
2009-06-29	16.68	17.60	16.44	17.48	3360019
2009-06-30	17.54	17.77	16.88	17.03	1958264
2009-07-01	17.30	18.16	17.12	18.04	3963428
2009-07-02	17.70	17.73	16.99	17.08	2151688
2009-07-06	16.91	17.36	16.53	17.12	2656353
2009-07-07	17.10	17.27	16.56	16.67	2545641
2009-07-08	16.90	17.00	15.87	16.35	4021208
2009-07-09	16.44	16.50	16.01	16.31	2171460
2009-07-10	16.13	16.75	15.97	16.13	1588337
2009-07-13	16.21	16.43	15.57	16.25	2203163
2009-07-14	16.42	16.81	16.09	16.72	2519968
2009-07-15	16.94	16.94	15.98	16.46	2641967
2009-07-16	16.88	17.42	16.72	17.24	3806255
2009-07-17	17.68	17.68	16.74	16.98	2752161
2009-07-20	17.05	17.50	16.81	17.46	1852930
2009-07-21	17.56	17.70	16.46	16.54	3887799
2009-07-22	16.47	17.16	16.47	16.73	3022830
2009-07-23	16.48	17.10	16.18	16.57	5091637
2009-07-24	16.48	16.50	15.88	15.92	4181015
2009-07-27	16.04	16.31	15.66	16.17	2186738
2009-07-28	16.09	16.25	15.83	15.89	2237234
2009-07-29	15.89	16.16	15.52	15.57	1700852
2009-07-30	15.83	16.19	15.70	15.86	2062587
2009-07-31	15.83	16.69	15.83	16.64	3197097
2009-08-03	16.65	17.58	16.65	17.54	4397817
2009-08-04	17.25	17.81	17.15	17.62	2803468
2009-08-05	18.38	18.54	17.95	18.33	5593505
2009-08-06	16.04	16.34	15.07	15.12	13622947
2009-08-07	15.48	15.67	14.65	14.78	6319744
2009-08-10	14.73	14.91	14.47	14.69	5710138
2009-08-11	14.76	14.76	14.03	14.14	4943883
2009-08-12	14.14	14.40	14.05	14.19	4689609
2009-08-13	14.30	14.64	14.08	14.61	3465391
2009-08-14	14.63	14.64	14.16	14.32	2201992
2009-08-17	14.06	14.10	13.74	13.95	2278980
2009-08-18	13.84	14.12	13.83	14.07	2005590
2009-08-19	13.85	14.00	13.68	13.79	3144312
2009-08-20	13.76	14.05	13.64	14.03	3185853
2009-08-21	14.09	14.65	14.09	14.47	2992664
2009-08-24	14.85	15.09	14.51	14.56	3262313
2009-08-25	14.48	15.08	14.48	14.81	2062266
2009-08-26	14.74	15.12	14.69	14.76	1727847
2009-08-27	14.75	14.90	14.33	14.79	1528505
2009-08-28	14.96	15.07	14.76	14.98	1352369
2009-08-31	14.75	14.91	14.45	14.56	1267674
2009-09-01	14.56	14.73	14.09	14.15	2710589
2009-09-02	14.11	14.65	14.01	14.43	3030469
2009-09-03	14.46	14.69	14.25	14.65	2008413
2009-09-04	14.78	15.08	14.55	15.05	1745713
2009-09-08	15.25	15.57	15.17	15.53	2773138
2009-09-09	15.40	15.60	15.18	15.58	1963170
2009-09-10	15.58	15.58	14.37	14.68	8229024
2009-09-11	14.81	15.34	14.81	15.33	3645260
2009-09-14	15.22	15.62	15.10	15.57	2203650
2009-09-15	15.67	16.16	15.65	15.97	2971074
2009-09-16	15.98	16.68	15.98	16.59	3842165
2009-09-17	16.38	16.93	16.36	16.55	3074713
2009-09-18	16.12	16.51	16.08	16.36	2542818
2009-09-21	16.24	16.35	16.05	16.25	1856960
2009-09-22	16.32	16.53	16.24	16.37	1602730
2009-09-23	16.43	16.50	15.78	15.80	2802556
2009-09-24	15.85	16.05	15.43	15.93	4028055
2009-09-25	15.86	15.96	15.47	15.66	3284752
2009-09-28	15.72	15.76	15.44	15.49	1866060
2009-09-29	15.50	16.05	15.40	15.88	3516234
2009-09-30	15.64	15.94	14.81	15.73	4552928
2009-10-01	15.66	15.75	15.00	15.06	2960198
2009-10-02	14.90	15.32	14.78	14.81	2692588
2009-10-05	14.88	15.31	14.76	15.16	2598056
2009-10-06	15.02	15.32	14.89	14.96	3918975
2009-10-07	14.89	15.04	14.62	14.75	2151690
2009-10-08	14.95	15.15	14.84	14.93	3577408
2009-10-09	14.93	15.33	14.80	15.30	2125593
2009-10-12	15.39	15.84	15.33	15.77	2300140
2009-10-13	15.69	15.78	15.43	15.44	1831343
2009-10-14	15.62	15.87	15.46	15.61	1720356
2009-10-15	15.55	16.25	15.48	16.14	4065973
2009-10-16	16.01	16.65	15.80	16.50	5283263
2009-10-19	16.52	16.77	16.12	16.51	3559659
2009-10-20	16.70	16.85	14.50	14.65	14695876
2009-10-21	14.60	14.84	13.93	14.00	6366783
2009-10-22	13.98	14.63	13.92	14.35	4265132
2009-10-23	14.42	14.50	13.93	14.01	2767124
2009-10-26	14.00	14.09	13.36	13.43	5614932
2009-10-27	13.43	13.66	13.28	13.56	4024626
2009-10-28	13.58	13.71	12.95	12.97	3352904
2009-10-29	13.08	13.51	13.01	13.14	5726255
2009-10-30	13.12	13.30	12.64	12.64	3490613
2009-11-02	12.74	12.91	12.39	12.60	3398041
2009-11-03	12.49	13.12	12.48	13.06	3145015
2009-11-04	13.16	13.51	12.95	13.02	3145004
2009-11-05	13.34	13.62	13.20	13.54	3374150
2009-11-06	13.39	13.81	13.30	13.53	2653920
2009-11-09	13.71	14.06	13.71	13.98	2594110
2009-11-10	13.87	14.06	13.55	13.65	2551565
2009-11-11	13.83	13.87	13.39	13.57	2621794
2009-11-12	13.52	13.70	13.31	13.40	1348291
2009-11-13	13.47	13.59	13.30	13.45	1386938
2009-11-16	13.55	13.89	13.55	13.80	1680984
2009-11-17	14.09	14.39	13.98	14.17	3599107
2009-11-18	14.19	14.39	14.04	14.24	1653868
2009-11-19	14.04	14.26	13.58	13.73	2052034
2009-11-20	13.85	14.20	13.54	13.64	2599477
2009-11-23	13.77	13.99	13.70	13.79	1761587
2009-11-24	13.80	13.85	13.53	13.72	1098835
2009-11-25	13.75	13.97	13.52	13.78	1122960
2009-11-27	13.23	13.81	13.23	13.75	749048
2009-11-30	13.70	13.86	13.54	13.80	2400123
2009-12-01	13.77	13.79	13.58	13.69	1414603
2009-12-02	13.70	14.01	13.65	13.79	1808802
2009-12-03	13.79	13.90	13.58	13.58	1699247
2009-12-04	13.80	13.90	13.33	13.86	2786291
2009-12-07	13.75	14.06	13.75	13.84	2541789
2009-12-08	13.72	13.97	13.57	13.81	1520970
2009-12-09	13.75	13.86	13.60	13.76	1057485
2009-12-10	13.74	13.96	13.73	13.88	1594456
2009-12-11	13.92	14.27	13.92	14.25	2006511
2009-12-14	14.49	14.49	13.98	14.23	1179720
2009-12-15	14.12	14.21	13.99	14.05	2027091
2009-12-16	14.20	14.48	14.09	14.43	2056281
2009-12-17	14.30	14.70	14.26	14.31	1537227
2009-12-18	14.33	15.22	14.30	15.07	3877105
2009-12-21	15.08	15.46	15.05	15.44	1535657
2009-12-22	15.46	15.55	15.22	15.28	1586532
2009-12-23	15.34	15.50	15.20	15.44	990105
2009-12-24	15.44	15.55	15.22	15.37	355713
2009-12-28	15.40	15.42	15.00	15.16	1839468
2009-12-29	15.15	15.40	15.13	15.32	1073191
2009-12-30	15.20	15.27	14.89	15.04	1177885
2009-12-31	15.08	15.13	14.92	14.92	1165681
2010-01-04	14.41	14.80	14.20	14.64	3874160
2010-01-05	14.58	14.60	14.30	14.36	2429064
2010-01-06	14.73	14.87	14.41	14.68	3138664
2010-01-07	14.73	14.89	14.55	14.69	1618725
2010-01-08	14.39	14.59	14.23	14.43	1845962
2010-01-11	14.45	14.56	14.26	14.45	1653100
2010-01-12	14.39	14.63	14.30	14.46	873549
2010-01-13	14.47	14.83	14.46	14.81	1100551
2010-01-14	14.87	15.52	14.81	15.45	2966601
2010-01-15	15.45	15.45	15.01	15.18	1814883
2010-01-19	15.23	15.45	15.11	15.31	3489804
2010-01-20	16.59	17.47	16.54	17.26	12477736
2010-01-21	17.31	17.61	17.07	17.42	3918613
2010-01-22	17.37	17.49	16.90	16.91	2652020
2010-01-25	17.09	17.09	16.40	16.55	4188438
2010-01-26	16.48	16.95	16.40	16.83	2281201
2010-01-27	16.74	16.87	16.43	16.56	1852066
2010-01-28	16.57	16.77	16.36	16.55	1760759
2010-01-29	16.59	16.91	16.31	16.32	1088030
2010-02-01	16.37	16.83	16.32	16.80	1003924
2010-02-02	16.83	16.90	16.61	16.83	1549514
2010-02-03	16.70	16.91	16.70	16.83	1387311
2010-02-04	16.71	16.76	16.18	16.19	1686723
2010-02-05	16.20	16.47	16.06	16.30	2672568
2010-02-08	16.30	16.60	16.13	16.30	1290298
2010-02-09	16.76	17.09	16.58	17.00	2192088
2010-02-10	17.00	17.31	16.94	17.15	1537368
2010-02-11	17.09	17.55	17.01	17.54	1388321
2010-02-12	17.34	17.87	17.18	17.81	1588895
2010-02-16	18.07	18.34	18.02	18.08	1796287
2010-02-17	18.04	18.27	18.04	18.22	1534099
2010-02-18	18.22	18.34	18.08	18.24	1482558
2010-02-19	18.18	18.41	18.13	18.25	893370
2010-02-22	18.31	18.34	18.05	18.18	798386
2010-02-23	18.11	18.36	17.92	17.95	1573453
2010-02-24	18.04	18.24	17.95	18.14	984740
2010-02-25	18.01	18.22	17.80	18.17	1242563
2010-02-26	18.12	18.34	17.99	18.11	1251838
2010-03-01	18.13	18.36	17.96	18.23	1614669
2010-03-02	18.18	18.27	17.82	17.84	2105337
2010-03-03	17.91	17.97	17.74	17.85	1226516
2010-03-04	17.93	18.25	17.82	18.08	2508800
2010-03-05	18.20	18.49	18.09	18.27	2417574
2010-03-08	18.30	19.45	18.27	19.37	3366837
2010-03-09	19.28	19.63	19.09	19.13	1560913
2010-03-10	19.10	19.54	19.05	19.45	1738481
2010-03-11	19.36	20.07	19.32	20.00	2062770
2010-03-12	20.10	20.20	19.68	19.72	1664998
2010-03-15	19.91	19.91	19.39	19.67	994875
2010-03-16	19.14	19.59	19.14	19.57	1440606
2010-03-17	19.72	19.80	19.50	19.66	1151639
2010-03-18	19.74	20.07	19.69	19.80	1155453
2010-03-19	19.93	19.95	19.68	19.74	1382456
2010-03-22	19.65	20.60	19.62	20.48	1704366
2010-03-23	20.54	20.69	20.23	20.39	1595528
2010-03-24	20.33	20.61	20.10	20.36	2294163
2010-03-25	20.58	20.63	20.21	20.27	1672538
2010-03-26	20.86	20.86	19.55	19.59	4192034
2010-03-29	19.73	19.87	19.20	19.58	2947942
2010-03-30	19.57	19.71	19.25	19.39	1569113
2010-03-31	19.41	19.53	19.14	19.28	1459518
2010-04-01	19.42	19.57	18.89	19.28	2092825
2010-04-05	19.32	19.96	19.22	19.86	1601838
2010-04-06	19.79	20.07	19.58	19.87	1087567
2010-04-07	19.78	20.16	19.78	20.16	1938417
2010-04-08	20.07	20.34	19.90	20.22	1482508
2010-04-09	20.22	20.26	19.96	20.14	1173474
2010-04-12	20.23	20.48	20.09	20.38	1150438
2010-04-13	20.34	20.39	20.12	20.24	1675588
2010-04-14	20.25	20.68	20.20	20.68	1432395
2010-04-15	20.72	21.12	20.51	20.71	1234396
2010-04-16	20.54	20.75	20.08	20.38	1302763
2010-04-19	20.33	20.71	19.89	20.33	1969179
2010-04-20	19.62	20.21	19.25	20.16	5047226
2010-04-21	20.12	20.61	19.86	20.40	2948845
2010-04-22	20.20	20.84	20.18	20.70	2753007
2010-04-23	20.65	20.65	20.24	20.46	2089627
2010-04-26	20.43	20.43	19.87	19.91	2759053
2010-04-27	19.85	20.06	19.61	19.63	2060285
2010-04-28	19.59	19.59	18.77	18.90	3290255
2010-04-29	19.08	19.50	19.01	19.28	2131284
2010-04-30	19.28	19.40	18.52	18.52	1791257
2010-05-03	18.65	19.27	18.60	19.08	1441721
2010-05-04	18.81	18.81	18.21	18.26	1646348
2010-05-05	18.14	18.80	17.86	18.24	1554047
2010-05-06	18.19	18.49	16.86	17.74	2150997
2010-05-07	17.69	18.08	17.20	17.64	2336815
2010-05-10	18.39	18.49	18.13	18.27	1187809
2010-05-11	18.16	18.91	18.13	18.52	1177565
2010-05-12	18.58	18.98	18.56	18.79	1655274
2010-05-13	18.67	18.75	17.89	17.94	3035332
2010-05-14	17.82	17.84	17.42	17.50	2219526
2010-05-17	17.50	17.72	17.05	17.67	1870874
2010-05-18	17.82	18.06	17.49	17.62	1986790
2010-05-19	17.60	18.09	17.46	17.88	2011516
2010-05-20	17.53	17.76	17.30	17.31	2028581
2010-05-21	17.01	17.85	16.80	17.61	2490742
2010-05-24	17.59	17.87	17.29	17.32	1416257
2010-05-25	16.86	17.50	16.74	17.42	1481180
2010-05-26	17.49	17.77	17.31	17.37	948429
2010-05-27	17.65	17.97	17.50	17.97	631471
2010-05-28	18.07	18.07	17.66	17.78	812488
2010-06-01	17.69	17.80	17.28	17.28	1125310
2010-06-02	17.40	17.76	17.30	17.70	884664
2010-06-03	17.83	17.95	17.59	17.85	803041
2010-06-04	17.56	17.70	16.99	17.19	1819222
2010-06-07	16.69	16.88	15.83	15.85	2756117
2010-06-08	15.79	16.38	15.68	16.37	4074162
2010-06-09	16.43	16.88	16.43	16.54	1096053
2010-06-10	16.77	16.91	16.31	16.64	1299688
2010-06-11	16.23	16.85	16.23	16.79	1279453
2010-06-14	16.90	17.11	16.82	16.84	985103
2010-06-15	16.74	16.95	16.65	16.82	1702575
2010-06-16	16.57	16.77	16.25	16.26	2285083
2010-06-17	16.27	16.40	15.67	16.00	2978287
2010-06-18	16.02	16.07	15.71	15.94	3115363
2010-06-21	16.15	16.16	15.56	15.64	1524870
2010-06-22	15.64	15.87	15.22	15.26	1512390
2010-06-23	15.21	15.60	15.11	15.42	1884128
2010-06-24	15.32	15.33	14.62	14.65	3054581
2010-06-25	14.76	15.22	14.61	14.92	2632697
2010-06-28	14.98	15.06	14.78	14.83	1695973
2010-06-29	14.60	14.68	14.29	14.43	2160139
2010-06-30	14.44	14.83	14.42	14.46	1826024
2010-07-01	14.56	14.56	13.96	14.26	2718649
2010-07-02	14.31	14.45	14.12	14.24	1355878
2010-07-06	14.46	14.57	14.04	14.12	2125464
2010-07-07	14.21	14.80	14.06	14.78	2043175
2010-07-08	14.90	15.07	14.77	14.96	1162888
2010-07-09	14.90	15.30	14.84	15.26	796116
2010-07-12	15.23	15.43	15.04	15.36	1044514
2010-07-13	15.56	15.95	15.55	15.85	1495400
2010-07-14	15.76	15.95	15.63	15.83	1630432
2010-07-15	15.87	16.14	15.56	16.08	2169873
2010-07-16	15.98	16.00	15.50	15.53	1493930
2010-07-19	15.54	15.75	15.28	15.37	1563452
2010-07-20	15.15	15.54	14.97	15.51	2155766
2010-07-21	15.57	15.63	15.28	15.34	1692371
2010-07-22	15.49	16.31	15.49	16.26	2734376
2010-07-23	16.19	16.44	16.01	16.24	1858760
2010-07-26	16.35	16.50	16.18	16.42	1157753
2010-07-27	16.57	16.60	16.31	16.43	1616682
2010-07-28	16.36	16.53	15.98	16.10	1109869
2010-07-29	16.26	16.31	15.51	15.84	1166205
2010-07-30	15.70	15.83	15.49	15.72	1128969
2010-08-02	15.92	16.20	15.81	16.10	883743
2010-08-03	16.02	16.05	15.71	15.85	730608
2010-08-04	15.92	16.08	15.88	16.04	614919
2010-08-05	15.90	16.02	15.69	15.93	1269940
2010-08-06	15.66	16.02	15.55	15.71	2309827
2010-08-09	15.85	16.11	15.82	16.08	984741
2010-08-10	15.84	16.10	15.41	15.55	3364319
2010-08-11	15.26	15.29	14.76	14.89	2578816
2010-08-12	15.09	16.02	15.00	15.65	5587277
2010-08-13	15.31	15.48	15.04	15.07	2193877
2010-08-16	14.95	15.31	14.90	15.17	1590723
2010-08-17	15.29	15.74	15.21	15.55	1167893
2010-08-18	15.56	16.30	15.49	16.04	1879873
2010-08-19	15.69	16.06	15.55	15.64	1623922
2010-08-20	15.63	15.67	15.37	15.60	1217015
2010-08-23	15.75	16.17	15.69	15.76	2270838
2010-08-24	15.54	16.00	15.39	15.73	1360249
2010-08-25	15.59	16.12	15.57	15.90	1989236
2010-08-26	15.98	16.21	15.82	15.83	2106278
2010-08-27	15.96	16.70	15.83	16.62	1783501
2010-08-30	16.52	16.77	16.08	16.08	904043
2010-08-31	15.98	16.00	15.71	15.75	2375787
2010-09-01	16.02	16.68	15.99	16.63	2614925
2010-09-02	16.97	18.22	16.67	18.18	4463311
2010-09-03	18.35	18.62	17.79	18.03	2294826
2010-09-07	18.31	18.36	17.84	17.87	1592251
2010-09-08	17.86	18.02	17.76	17.94	1111812
2010-09-09	18.10	18.11	17.69	17.87	1283103
2010-09-10	17.87	18.36	17.87	17.96	1249314
2010-09-13	18.19	18.48	18.12	18.42	1169363
2010-09-14	18.43	18.78	18.31	18.63	1214825
2010-09-15	18.58	18.89	18.55	18.77	1540408
2010-09-16	18.68	18.89	18.41	18.81	1548769
2010-09-17	18.32	18.35	17.26	17.65	5548607
2010-09-20	17.65	17.83	17.35	17.63	2726975
2010-09-21	17.68	17.92	17.48	17.73	1647413
2010-09-22	17.66	18.03	17.55	17.91	1669111
2010-09-23	17.75	18.44	17.66	18.03	2194573
2010-09-24	18.25	18.59	18.22	18.41	1407200
2010-09-27	18.41	18.55	18.28	18.32	1859048
2010-09-28	18.33	18.79	18.20	18.79	1780109
2010-09-29	18.67	18.86	18.51	18.84	1727172
2010-09-30	18.92	19.04	18.65	18.86	2230895
2010-10-01	18.89	19.06	18.76	19.06	1961557
2010-10-04	19.04	19.30	18.96	19.22	2425084
2010-10-05	19.48	19.56	19.25	19.25	1696574
2010-10-06	19.29	19.48	18.73	18.98	1644542
2010-10-07	19.04	19.26	18.73	18.98	2313600
2010-10-08	18.98	19.25	18.78	19.04	1904936
2010-10-11	19.31	19.75	19.21	19.57	2815501
2010-10-12	19.48	19.97	19.40	19.89	1331968
2010-10-13	19.98	20.00	19.59	19.83	1772276
2010-10-14	19.73	19.78	19.40	19.62	1695564
2010-10-15	19.80	19.95	19.53	19.90	1284007
2010-10-18	19.90	20.22	19.87	20.03	1437157
2010-10-19	19.68	19.83	19.24	19.39	1617731
2010-10-20	19.46	19.74	19.33	19.58	1034355
2010-10-21	19.70	19.90	19.39	19.58	1010045
2010-10-22	19.68	20.42	19.68	20.19	2263251
2010-10-25	20.41	20.54	19.93	20.01	2758741
2010-10-26	19.60	20.34	19.55	20.11	2421696
2010-10-27	19.72	19.72	18.15	18.33	5215319
2010-10-28	18.49	18.49	17.96	18.31	2504630
2010-10-29	18.33	18.88	18.30	18.54	2814043
2010-11-01	18.60	18.77	18.44	18.55	1469225
2010-11-02	18.75	19.00	18.61	18.70	1448885
2010-11-03	18.65	19.07	18.65	18.89	1714337
2010-11-04	19.12	19.27	18.81	18.91	2121731
2010-11-05	18.98	19.07	18.77	18.89	1783703
2010-11-08	18.73	19.04	18.60	18.84	1635977
2010-11-09	18.85	18.89	18.42	18.56	1556194
2010-11-10	18.54	18.81	18.36	18.75	2577550
2010-11-11	19.39	19.51	18.72	19.14	4073392
2010-11-12	18.96	19.13	18.56	18.75	1442150
2010-11-15	18.88	19.22	18.53	18.65	1499580
2010-11-16	18.57	18.69	18.12	18.24	912850
2010-11-17	18.31	18.60	18.24	18.42	2503840
2010-11-18	18.65	18.96	18.57	18.74	1390763
2010-11-19	18.73	18.85	18.64	18.78	1692521
2010-11-22	18.73	19.28	18.71	19.22	2475732
2010-11-23	19.01	19.45	18.95	19.36	2101202
2010-11-24	19.46	20.00	19.46	19.95	1707974
2010-11-26	19.82	20.21	19.76	19.99	488693
2010-11-29	19.87	20.31	19.72	20.24	2000284
2010-11-30	20.01	20.54	19.98	20.44	2586993
2010-12-01	20.80	21.39	20.76	21.15	2708723
2010-12-02	21.14	21.59	21.06	21.56	1472601
2010-12-03	21.40	21.73	21.31	21.65	1157934
2010-12-06	21.52	21.79	21.39	21.71	1022413
2010-12-07	21.97	22.56	21.97	22.15	2159516
2010-12-08	21.95	22.00	21.46	21.57	1744788
2010-12-09	21.54	21.62	21.10	21.18	2065375
2010-12-10	21.28	21.43	21.19	21.39	981506
2010-12-13	21.56	21.56	20.72	20.74	1929471
2010-12-14	20.83	20.90	20.39	20.56	1633727
2010-12-15	20.56	20.88	20.15	20.16	2194376
2010-12-16	20.14	20.98	20.14	20.93	1487748
2010-12-17	20.97	21.29	20.75	21.11	1941471
2010-12-20	21.12	21.18	20.99	21.08	1872768
2010-12-21	21.08	21.33	20.70	21.20	1704572
2010-12-22	21.26	21.44	21.04	21.27	1770768
2010-12-23	21.33	21.64	21.24	21.30	791544
2010-12-27	21.18	21.29	20.95	21.20	629588
2010-12-28	21.22	21.23	20.82	21.16	805566
2010-12-29	21.17	21.43	21.15	21.22	630913
2010-12-30	21.18	21.36	21.10	21.26	701422
2010-12-31	21.16	21.21	20.88	20.88	961700
2011-01-03	21.25	21.64	21.24	21.35	2373181
2011-01-04	21.45	21.51	20.90	20.92	2090915
2011-01-05	20.86	21.26	20.59	21.20	2009857
2011-01-06	21.35	21.75	21.27	21.66	2307930
2011-01-07	21.72	22.20	21.63	21.92	2085292
2011-01-10	21.82	22.01	21.51	21.80	3787348
2011-01-11	21.85	21.86	21.33	21.42	1634169
2011-01-12	21.62	22.01	21.61	21.72	1056493
2011-01-13	21.79	21.92	21.63	21.81	1280241
2011-01-14	21.70	22.05	21.67	21.71	1428874
2011-01-18	21.76	21.77	21.26	21.43	1974949
2011-01-19	21.47	21.47	20.69	21.01	2563186
2011-01-20	20.95	21.66	20.89	21.45	2344746
2011-01-21	21.57	21.58	21.01	21.04	1723457
2011-01-24	20.96	21.08	20.62	20.89	2137058
2011-01-25	22.02	23.41	21.93	23.25	8251757
2011-01-26	23.39	23.39	22.76	22.96	3831953
2011-01-27	22.87	24.18	22.87	23.96	3964258
2011-01-28	23.97	24.41	23.44	23.50	3840764
2011-01-31	23.62	24.09	23.48	23.53	2810953
2011-02-01	23.79	24.31	23.65	24.01	2572255
2011-02-02	23.81	24.13	23.48	23.50	1960448
2011-02-03	23.61	24.00	23.51	23.93	1815869
2011-02-04	23.82	23.99	23.46	23.74	1290208
2011-02-07	23.84	24.00	23.32	23.42	1031030
2011-02-08	23.55	23.62	23.27	23.46	1543436
2011-02-09	23.47	24.50	23.47	24.49	2361187
2011-02-10	24.25	24.42	24.15	24.29	2067908
2011-02-11	24.20	24.84	24.16	24.46	1400831
2011-02-14	24.39	24.46	23.78	23.97	1705284
2011-02-15	23.88	23.97	23.67	23.82	738601
2011-02-16	23.94	24.51	23.69	23.84	1443824
2011-02-17	23.89	24.42	23.79	24.20	1293842
2011-02-18	24.26	24.34	24.05	24.16	578595
2011-02-22	23.83	23.91	22.90	23.11	1677782
2011-02-23	23.19	23.29	22.12	22.95	2208813
2011-02-24	22.90	23.19	22.42	23.13	1832751
2011-02-25	23.23	24.84	23.23	23.82	3568282
2011-02-28	23.87	24.12	23.53	23.64	2232722
2011-03-01	23.71	23.86	23.00	23.23	1572807
2011-03-02	23.16	23.38	22.89	23.24	1664300
2011-03-03	23.55	24.23	23.54	23.81	1429683
2011-03-04	23.74	24.07	23.44	23.82	1198314
2011-03-07	24.63	25.48	24.26	24.85	3423949
2011-03-08	24.92	25.72	24.92	25.28	2324040
2011-03-09	24.94	25.38	24.84	25.16	1163419
2011-03-10	24.90	25.19	24.68	24.89	1463899
2011-03-11	25.01	25.05	24.46	24.79	1741042
2011-03-14	24.55	24.68	24.09	24.48	1483484
2011-03-15	23.86	24.79	23.55	24.60	1428106
2011-03-16	24.45	24.69	23.97	24.00	1613185
2011-03-17	24.31	24.55	23.76	23.78	1523968
2011-03-18	24.00	24.16	23.53	23.97	2041293
2011-03-21	24.23	24.56	24.21	24.30	889380
2011-03-22	24.27	24.53	24.11	24.18	874071
2011-03-23	24.14	24.30	23.63	24.21	1379955
2011-03-24	24.26	24.83	24.26	24.66	1147226
2011-03-25	24.55	24.84	24.17	24.55	1288049
2011-03-28	24.50	24.64	24.25	24.34	1179660
2011-03-29	24.35	24.80	24.35	24.76	943759
2011-03-30	24.86	25.34	24.78	25.32	1157653
2011-03-31	25.32	25.39	24.93	25.30	1236774
2011-04-01	25.37	25.48	25.23	25.43	761499
2011-04-04	25.43	25.80	24.84	25.16	1384515
2011-04-05	25.06	25.61	24.98	25.55	1014693
2011-04-06	25.64	25.84	25.04	25.16	1592202
2011-04-07	24.92	24.92	24.39	24.54	2805940
2011-04-08	24.60	24.88	23.89	23.91	1872686
2011-04-11	23.96	24.10	23.41	23.49	1952300
2011-04-12	23.24	24.04	23.17	23.75	2615592
2011-04-13	23.92	24.10	23.80	23.99	1229972
2011-04-14	23.72	24.77	23.72	24.69	3165188
2011-04-15	24.68	25.22	24.65	25.18	1501492
2011-04-18	24.75	24.99	24.43	24.51	1741052
2011-04-19	24.60	25.08	24.49	25.03	1461667
2011-04-20	25.31	25.76	25.16	25.52	1669575
2011-04-21	25.53	25.53	24.72	24.75	1482784
2011-04-25	24.77	25.04	24.47	24.97	1466706
2011-04-26	25.10	25.24	24.29	24.43	2396919
2011-04-27	24.86	25.67	23.19	24.24	6744413
2011-04-28	23.85	24.73	23.61	24.40	2138805
2011-04-29	24.37	24.46	23.83	24.09	1487501
2011-05-02	24.19	24.32	23.82	23.98	1167830
2011-05-03	23.93	24.17	23.49	23.59	1462168
2011-05-04	23.59	23.99	23.19	23.87	2442624
2011-05-05	23.76	24.82	23.68	24.35	1511426
2011-05-06	24.62	25.23	24.15	24.22	1336814
2011-05-09	24.23	24.38	24.06	24.25	551504
2011-05-10	24.40	25.01	24.36	24.83	1027082
2011-05-11	24.74	25.09	24.62	24.78	872020
2011-05-12	24.71	25.37	24.57	25.15	1293749
2011-05-13	25.13	25.57	25.13	25.31	825749
2011-05-16	25.23	25.23	24.83	24.94	904451
2011-05-17	24.82	25.06	24.52	24.95	992700
2011-05-18	25.03	25.30	24.84	25.22	2044952
2011-05-19	25.32	26.11	25.19	26.03	1616620
2011-05-20	26.00	26.01	25.42	25.76	1707199
2011-05-23	25.44	26.03	25.24	25.79	1502097
2011-05-24	25.81	25.81	25.02	25.05	1480214
2011-05-25	25.06	25.22	24.76	25.06	1265699
2011-05-26	24.96	25.81	24.96	25.65	1055641
2011-05-27	25.67	26.02	25.62	25.80	1509900
2011-05-31	26.01	26.09	25.60	25.78	3276075
2011-06-01	25.54	25.59	25.01	25.03	1304862
2011-06-02	25.01	25.10	24.48	24.56	1158143
2011-06-03	24.19	24.61	24.07	24.18	821676
2011-06-06	24.09	24.45	23.70	23.77	872545
2011-06-07	24.03	24.34	23.90	23.94	1091066
2011-06-08	23.82	23.90	23.38	23.44	1322410
2011-06-09	23.45	23.76	23.25	23.56	1169041
2011-06-10	23.43	23.58	23.03	23.29	1108121
2011-06-13	23.37	23.84	23.22	23.36	777831
2011-06-14	23.62	24.09	23.59	23.91	1126364
2011-06-15	23.48	23.92	23.27	23.33	786890
2011-06-16	23.39	23.59	23.08	23.20	992726
2011-06-17	23.48	24.03	23.40	23.56	1432908
2011-06-20	23.48	24.06	23.45	23.91	849479
2011-06-21	23.99	24.42	23.99	24.31	671344
2011-06-22	24.23	24.68	24.18	24.40	943276
2011-06-23	24.06	24.91	23.89	24.85	1330819
2011-06-24	24.88	24.99	24.36	24.56	1274325
2011-06-27	24.55	24.62	24.19	24.29	872606
2011-06-28	24.40	24.63	24.08	24.63	1153982
2011-06-29	24.74	24.77	24.21	24.52	1574955
2011-06-30	24.61	24.74	24.32	24.46	2041226
2011-07-01	24.66	26.49	24.66	26.16	3250686
2011-07-05	26.18	26.28	25.65	26.18	1074153
2011-07-06	26.00	26.23	25.75	25.86	1172367
2011-07-07	26.12	26.71	26.04	26.57	1677685
2011-07-08	26.16	26.57	25.97	26.55	1223648
2011-07-11	26.21	26.80	25.88	26.07	1471539
2011-07-12	25.92	26.44	25.92	26.05	940422
2011-07-13	26.23	26.60	26.21	26.26	991783
2011-07-14	26.42	26.42	25.37	25.49	1653035
2011-07-15	25.58	25.62	25.26	25.53	1514555
2011-07-18	25.46	25.63	25.00	25.22	993613
2011-07-19	25.45	25.94	25.40	25.71	1399301
2011-07-20	25.62	25.65	25.02	25.31	1254958
2011-07-21	25.29	25.35	25.05	25.24	1505298
2011-07-22	25.12	26.01	25.10	25.81	1672410
2011-07-25	25.63	25.94	25.40	25.44	934465
2011-07-26	25.43	25.66	25.22	25.45	670900
2011-07-27	25.23	25.23	24.20	24.21	1618782
2011-07-28	24.39	24.63	23.86	23.92	1593088
2011-07-29	23.62	24.14	23.42	24.02	1778703
2011-08-01	24.28	24.34	23.58	23.90	1206096
2011-08-02	23.60	23.78	22.75	22.77	1396145
2011-08-03	22.83	23.33	22.13	23.31	1633113
2011-08-04	22.95	22.95	22.20	22.28	2162129
2011-08-05	22.58	22.69	21.49	22.25	3067886
2011-08-08	21.60	22.11	20.60	20.64	2914141
2011-08-09	21.07	21.67	20.25	21.66	3311185
2011-08-10	21.03	22.46	20.49	20.58	4634067
2011-08-11	22.68	23.96	21.70	23.54	7881276
2011-08-12	23.73	24.29	23.25	23.52	3208421
2011-08-15	23.76	24.51	23.61	24.47	2130223
2011-08-16	24.20	24.54	23.74	23.79	1968387
2011-08-17	24.03	24.19	23.32	23.59	1854523
2011-08-18	22.86	22.91	21.98	22.50	3536033
2011-08-19	22.11	23.22	22.11	22.30	2878989
2011-08-22	22.92	23.06	22.48	22.56	1951128
2011-08-23	22.69	23.39	22.62	23.39	1793010
2011-08-24	23.40	23.59	22.64	23.31	2084811
2011-08-25	23.45	23.45	21.63	21.79	3982691
2011-08-26	21.71	22.68	21.58	22.56	2827856
2011-08-29	22.82	23.15	22.70	23.02	1266640
2011-08-30	22.89	23.15	22.56	22.99	1675294
2011-08-31	23.24	23.42	22.18	22.58	2318331
2011-09-01	22.60	22.69	21.96	22.04	1598043
2011-09-02	21.60	21.99	21.49	21.70	1554537
2011-09-06	21.02	21.38	20.77	21.16	2045340
2011-09-07	20.30	21.45	20.25	21.13	3526154
2011-09-08	20.93	21.27	20.80	21.05	1348210
2011-09-09	20.69	20.85	19.73	20.01	2223218
2011-09-12	19.70	20.20	19.50	20.20	3561644
2011-09-13	20.03	20.58	20.03	20.47	1403576
2011-09-14	20.77	21.81	20.70	21.42	3475460
2011-09-15	21.60	21.68	21.00	21.13	1856428
2011-09-16	21.22	21.64	21.17	21.21	2143450
2011-09-19	20.92	21.98	20.76	21.81	2679275
2011-09-20	21.82	22.58	21.71	21.95	2900384
2011-09-21	21.94	22.00	21.13	21.14	2391262
2011-09-22	20.66	21.32	20.52	21.15	2738954
2011-09-23	21.04	21.84	20.89	21.73	2325903
2011-09-26	21.99	22.57	21.21	22.54	2723685
2011-09-27	23.06	23.45	22.25	22.34	1990915
2011-09-28	22.25	22.31	21.35	21.57	3153906
2011-09-29	21.97	22.18	20.78	21.48	1781446
2011-09-30	21.21	21.79	20.91	20.92	2196196
2011-10-03	20.86	20.95	20.00	20.07	3717533
2011-10-04	19.86	20.79	19.65	20.76	2815019
2011-10-05	20.84	21.60	20.63	20.91	2936787
2011-10-06	20.75	21.31	20.67	21.29	1553777
2011-10-07	21.37	21.49	20.66	20.99	1261709
2011-10-10	21.44	22.09	21.39	21.81	975387
2011-10-11	21.69	21.96	21.42	21.83	1231730
2011-10-12	22.06	22.79	21.87	22.48	1723177
2011-10-13	22.32	22.60	22.15	22.23	1868384
2011-10-14	22.52	22.66	21.97	22.29	1160458
2011-10-17	22.22	22.38	21.56	21.72	1483742
2011-10-18	21.75	22.40	21.39	22.24	1129989
2011-10-19	22.15	22.28	21.65	21.84	1071577
2011-10-20	21.76	22.43	21.66	22.30	1966524
2011-10-21	22.54	22.73	22.36	22.73	1544326
2011-10-24	22.90	24.05	22.86	23.87	2812136
2011-10-25	23.65	23.75	22.84	22.92	2098295
2011-10-26	24.19	24.50	22.05	22.75	2815487
2011-10-27	23.15	23.69	22.77	23.32	1730278
2011-10-28	23.19	23.44	22.81	23.28	1425989
2011-10-31	23.67	23.77	22.87	22.90	2730662
2011-11-01	22.23	22.82	22.15	22.39	1570276
2011-11-02	22.73	22.97	22.44	22.81	1456373
2011-11-03	23.16	23.16	22.48	22.91	1835664
2011-11-04	22.77	23.10	22.55	22.78	957644
2011-11-07	22.81	22.95	22.33	22.73	1472426
2011-11-08	22.97	23.11	22.57	23.03	1445762
2011-11-09	22.61	22.94	22.34	22.45	1433059
2011-11-10	22.75	22.76	22.21	22.38	1147065
2011-11-11	22.62	23.08	22.54	22.92	1042176
2011-11-14	22.80	23.02	22.65	22.83	1076722
2011-11-15	22.67	23.70	22.67	23.56	2384686
2011-11-16	23.41	23.93	23.22	23.35	2335242
2011-11-17	23.27	23.55	23.00	23.24	2236868
2011-11-18	23.27	23.41	23.02	23.20	1319672
2011-11-21	22.82	22.94	22.30	22.62	813150
2011-11-22	22.54	22.79	22.22	22.60	1364080
2011-11-23	22.34	22.43	22.00	22.00	782655
2011-11-25	21.91	22.13	21.83	21.91	466631
2011-11-28	22.62	22.84	22.47	22.75	761766
2011-11-29	22.77	23.14	22.60	22.88	887446
2011-11-30	23.54	24.08	23.42	24.08	1911953
2011-12-01	23.93	24.32	23.88	23.96	987024
2011-12-02	24.10	24.36	24.00	24.09	1038600
2011-12-05	24.43	24.56	24.16	24.30	761233
2011-12-06	23.06	23.99	23.06	23.78	2245663
2011-12-07	23.51	24.56	23.47	24.42	1996556
2011-12-08	24.29	24.45	23.65	23.74	1587389
2011-12-09	23.83	24.16	23.63	23.91	1664694
2011-12-12	23.68	23.84	23.40	23.68	1588401
2011-12-13	24.47	24.61	24.01	24.12	3142325
2011-12-14	24.02	24.39	23.90	24.20	2354685
2011-12-15	24.44	24.72	24.18	24.59	1260522
2011-12-16	24.70	24.75	24.21	24.35	1963317
2011-12-19	24.55	24.97	24.24	24.31	895523
2011-12-20	24.77	25.25	24.59	25.21	1380160
2011-12-21	25.14	26.21	24.92	26.21	2681074
2011-12-22	26.34	26.59	26.10	26.29	1885487
2011-12-23	26.49	27.20	26.46	27.00	1867654
2011-12-27	26.89	27.35	26.75	27.07	955941
2011-12-28	27.15	27.23	26.58	26.69	954366
2011-12-29	26.81	27.20	26.71	26.96	1595841
2011-12-30	26.92	27.01	26.70	26.76	1333574
2012-01-03	27.19	27.25	26.41	26.41	2035647
2012-01-04	26.37	26.87	26.23	26.50	1974560
2012-01-05	26.24	26.70	25.93	26.65	2054275
2012-01-06	26.72	26.75	26.12	26.53	1683583
2012-01-09	26.64	26.89	26.47	26.74	1384996
2012-01-10	26.96	27.04	26.57	26.76	1093336
2012-01-11	26.66	27.07	26.57	26.73	1030385
2012-01-12	26.84	26.95	26.73	26.85	808251
2012-01-13	26.74	27.07	26.51	26.78	907593
2012-01-17	27.02	27.16	26.83	26.86	942458
2012-01-18	26.85	27.59	26.84	27.38	1435931
2012-01-19	27.38	27.59	27.13	27.53	1029123
2012-01-20	27.57	27.97	27.50	27.59	1889072
2012-01-23	27.66	27.94	27.34	27.61	1684276
2012-01-24	25.70	25.94	24.92	25.66	5823002
2012-01-25	25.97	26.87	25.93	26.17	3377736
2012-01-26	26.26	26.42	25.82	26.26	1681199
2012-01-27	26.13	26.36	26.00	26.19	1143598
2012-01-30	25.99	26.69	25.86	26.38	1399783
2012-01-31	26.42	26.52	25.77	25.85	2225442
2012-02-01	26.23	26.82	25.77	26.66	1848714
2012-02-02	26.63	26.76	26.30	26.66	1168428
2012-02-03	27.02	27.75	27.00	27.56	1585157
2012-02-06	27.45	27.70	27.03	27.12	1083098
2012-02-07	27.23	27.91	27.19	27.49	1636705
2012-02-08	27.60	27.66	27.05	27.23	1639306
2012-02-09	27.28	27.50	27.11	27.45	1327866
2012-02-10	27.18	27.39	26.96	27.15	1060297
2012-02-13	27.41	27.47	26.64	26.99	1524557
2012-02-14	26.77	26.89	26.44	26.74	1147232
2012-02-15	27.01	27.72	26.84	27.58	2177929
2012-02-16	27.57	28.53	27.57	28.07	2217669
2012-02-17	28.14	28.46	27.87	28.10	1019704
2012-02-21	28.17	28.60	27.58	27.83	1222290
2012-02-22	27.72	27.72	27.04	27.16	1441610
2012-02-23	27.17	27.28	26.85	26.89	1398748
2012-02-24	26.93	27.00	26.50	26.58	1490556
2012-02-27	26.50	27.00	26.35	26.88	1543475
2012-02-28	26.99	27.80	26.91	27.67	2136452
2012-02-29	27.66	28.01	27.15	27.59	1658555
2012-03-01	27.79	27.93	27.31	27.32	1000067
2012-03-02	27.46	27.62	27.15	27.30	775672
2012-03-05	27.18	27.93	27.18	27.72	1209786
2012-03-06	27.40	27.47	26.89	27.06	1350228
2012-03-07	27.12	27.76	26.99	27.65	1546630
2012-03-08	27.80	28.71	27.71	28.60	2440855
2012-03-09	28.59	29.10	28.59	28.79	1183378
2012-03-12	28.71	28.97	28.44	28.49	659652
2012-03-13	28.75	28.96	28.37	28.96	572675
2012-03-14	28.90	29.07	28.43	28.68	704895
2012-03-15	28.64	29.02	28.39	28.98	910446
2012-03-16	29.06	29.08	28.59	28.71	1386683
2012-03-19	28.75	28.96	28.28	28.80	756852
2012-03-20	28.69	29.06	28.52	28.89	957609
2012-03-21	29.00	29.31	28.58	28.58	1474080
2012-03-22	28.43	28.92	28.20	28.20	1854418
2012-03-23	28.08	28.20	27.35	28.08	1895611
2012-03-26	28.39	28.57	28.30	28.41	923957
2012-03-27	28.41	28.43	27.83	27.86	1286794
2012-03-28	27.80	28.03	27.48	27.65	769790
2012-03-29	27.41	27.87	27.19	27.68	1633543
2012-03-30	27.72	27.77	27.28	27.55	1527403
2012-04-02	27.50	27.96	27.31	27.70	1711690
2012-04-03	27.62	28.01	27.56	27.89	1187105
2012-04-04	27.50	27.66	27.25	27.30	1468241
2012-04-05	27.09	27.78	27.05	27.55	1199019
2012-04-09	26.99	27.47	26.79	27.35	1118646
2012-04-10	27.22	27.26	26.50	26.65	1625844
2012-04-11	27.01	27.45	26.91	27.18	1766618
2012-04-12	27.26	27.64	27.12	27.54	1573765
2012-04-13	27.50	28.42	27.41	28.03	1549389
2012-04-16	28.19	28.33	27.63	28.08	1439919
2012-04-17	28.20	28.33	27.56	28.00	2737355
2012-04-18	27.84	28.18	27.77	27.97	627891
2012-04-19	28.04	28.31	27.37	27.66	1946321
2012-04-20	27.75	28.35	27.58	27.90	1730759
2012-04-23	29.78	31.19	29.38	30.88	7128113
2012-04-24	31.01	31.81	30.70	31.20	3896004
2012-04-25	31.39	32.00	31.31	31.89	1384682
2012-04-26	31.80	32.00	31.25	31.45	2183673
2012-04-27	31.48	31.67	30.97	31.56	1557612
2012-04-30	31.62	31.69	31.20	31.47	1102178
2012-05-01	31.81	32.68	31.48	31.91	1941552
2012-05-02	31.69	32.21	31.63	32.10	1376794
2012-05-03	32.07	32.32	31.90	32.06	1270264
2012-05-04	31.79	32.19	31.62	32.09	2215905
2012-05-07	31.96	32.53	31.75	32.33	1885581
2012-05-08	32.04	32.14	31.02	31.45	2381160
2012-05-09	31.19	31.60	31.00	31.04	1947247
2012-05-10	31.38	32.03	31.30	31.41	2260121
2012-05-11	31.42	32.33	31.40	31.66	1204240
2012-05-14	31.40	31.55	31.13	31.16	1616505
2012-05-15	31.37	31.90	31.12	31.26	2106101
2012-05-16	31.49	32.09	31.28	31.50	1640038
2012-05-17	31.57	31.58	30.58	30.61	1589963
2012-05-18	30.65	30.80	30.09	30.28	1026430
2012-05-21	30.28	30.53	29.95	30.41	2942477
2012-05-22	30.59	30.99	30.46	30.79	1161503
2012-05-23	30.63	32.10	30.52	31.91	2170015
2012-05-24	31.80	32.26	31.61	31.98	1727532
2012-05-25	31.92	32.59	31.86	32.36	1596573
2012-05-29	32.48	32.96	32.41	32.69	1074333
2012-05-30	32.26	32.32	31.75	31.84	1030590
2012-05-31	31.82	32.49	31.44	32.31	1348198
2012-06-01	31.76	31.99	30.68	30.86	1332198
2012-06-04	30.84	31.06	30.16	30.90	2225158
2012-06-05	30.75	31.22	30.45	31.13	1224434
2012-06-06	31.27	31.56	31.08	31.53	2287181
2012-06-07	31.73	31.91	31.05	31.28	1964856
2012-06-08	31.10	31.17	30.81	30.90	1462198
2012-06-11	31.21	31.33	30.64	30.74	1051640
2012-06-12	30.95	31.18	30.58	30.85	859723
2012-06-13	30.73	30.91	30.19	30.28	951197
2012-06-14	30.68	31.59	30.51	31.43	1727572
2012-06-15	31.46	32.40	31.46	32.31	1701640
2012-06-18	32.12	32.89	31.94	32.41	1014619
2012-06-19	31.99	32.01	31.42	31.99	2707440
2012-06-20	31.97	32.28	31.44	31.65	1249187
2012-06-21	31.62	32.01	31.03	31.09	1411328
2012-06-22	31.05	31.18	30.74	30.82	1764642
2012-06-25	30.51	30.73	30.05	30.64	1735678
2012-06-26	30.79	30.99	30.40	30.76	1338701
2012-06-27	30.84	30.86	30.31	30.48	987773
2012-06-28	30.39	30.64	30.06	30.62	1321268
2012-06-29	31.05	31.90	30.75	31.87	1603876
2012-07-02	31.86	32.28	31.48	31.84	1607870
2012-07-03	31.77	32.00	31.57	32.00	724120
2012-07-05	31.90	32.43	31.77	32.09	1161946
2012-07-06	31.87	32.19	31.61	31.90	576782
2012-07-09	31.92	32.20	31.83	32.17	667859
2012-07-10	32.30	32.49	31.84	32.07	816029
2012-07-11	32.03	32.27	31.68	31.94	739260
2012-07-12	31.67	31.96	31.03	31.77	1237142
2012-07-13	32.00	32.33	31.79	32.28	1127369
2012-07-16	32.55	33.47	32.55	32.66	1799484
2012-07-17	32.71	33.18	32.71	32.80	1378709
2012-07-18	32.79	33.66	32.66	33.44	1028976
2012-07-19	33.43	33.98	33.34	33.82	1396795
2012-07-20	33.09	33.26	31.90	32.79	2124058
2012-07-23	32.12	32.25	31.62	31.98	971841
2012-07-24	31.87	31.95	31.12	31.37	1022063
2012-07-25	31.43	31.52	30.89	30.96	1084754
2012-07-26	31.42	31.85	31.04	31.52	1560655
2012-07-27	31.70	32.59	31.67	32.47	986610
2012-07-30	32.43	32.71	32.37	32.46	1045712
2012-07-31	32.45	32.61	32.13	32.41	717021
2012-08-01	32.62	32.66	31.95	32.02	594759
2012-08-02	31.83	32.55	31.25	32.36	889564
2012-08-03	32.80	33.41	32.78	33.15	653641
2012-08-06	33.27	33.44	32.48	32.48	893906
2012-08-07	32.60	32.90	32.04	32.26	1161803
2012-08-08	32.02	32.97	31.65	32.56	1584069
2012-08-09	33.76	35.18	33.01	34.43	4612451
2012-08-10	34.16	34.54	33.36	33.48	1826633
2012-08-13	33.50	33.72	33.13	33.71	1249196
2012-08-14	33.81	34.15	33.65	33.92	1022093
2012-08-15	33.80	34.17	33.80	33.90	598230
2012-08-16	33.82	34.18	33.75	33.93	831991
2012-08-17	33.87	34.33	33.71	34.17	719792
2012-08-20	34.21	34.28	33.75	34.14	670762
2012-08-21	34.26	34.66	34.20	34.48	857182
2012-08-22	34.36	34.49	33.98	34.09	694308
2012-08-23	34.04	34.13	33.67	33.85	769993
2012-08-24	34.14	34.71	33.94	34.51	794836
2012-08-27	34.71	34.85	34.51	34.53	612136
2012-08-28	34.43	34.82	34.29	34.51	909753
2012-08-29	34.57	35.00	34.50	34.88	977130
2012-08-30	34.62	35.13	34.54	34.82	799791
2012-08-31	34.92	35.06	34.35	34.46	862495
2012-09-04	34.50	35.10	34.05	34.85	749348
2012-09-05	34.94	35.32	34.79	34.98	962381
2012-09-06	34.91	35.49	34.78	35.25	763778
2012-09-07	35.38	35.55	35.28	35.45	579751
2012-09-10	35.51	36.24	35.42	35.98	785069
2012-09-11	35.92	35.94	35.49	35.59	998709
2012-09-12	35.65	36.18	35.60	35.66	615254
2012-09-13	35.62	36.00	35.26	35.87	706824
2012-09-14	35.95	36.00	35.20	35.30	1096720
2012-09-17	35.14	35.41	35.00	35.09	559845
2012-09-18	35.11	35.48	35.00	35.42	656461
2012-09-19	35.59	35.60	34.83	35.35	704574
2012-09-20	35.09	35.22	34.75	35.14	898430
2012-09-21	35.67	36.04	35.17	35.32	1189269
2012-09-24	35.03	35.53	34.93	35.31	587696
2012-09-25	35.47	35.65	34.34	34.58	1131160
2012-09-26	34.57	34.97	34.47	34.65	1077307
2012-09-27	34.74	35.37	34.62	35.30	1155954
2012-09-28	35.09	35.35	34.83	35.30	919259
2012-10-01	35.32	35.34	33.90	34.40	2581367
2012-10-02	34.56	34.62	33.91	34.12	1169655
2012-10-03	34.16	34.25	33.54	34.03	1110382
2012-10-04	34.24	34.70	34.12	34.63	872784
2012-10-05	34.77	34.89	34.11	34.24	822503
2012-10-08	34.06	34.21	33.86	34.02	709331
2012-10-09	34.01	34.07	33.27	33.39	841282
2012-10-10	33.56	34.06	33.40	33.91	1014089
2012-10-11	33.93	34.04	33.10	33.41	1149144
2012-10-12	33.42	33.51	32.86	33.05	1452287
2012-10-15	33.15	33.25	32.77	32.91	1207759
2012-10-16	33.26	33.72	33.11	33.66	1293486
2012-10-17	33.44	34.22	33.44	33.94	668872
2012-10-18	33.84	34.14	33.51	33.91	589910
2012-10-19	33.62	33.62	32.74	33.11	1195771
2012-10-22	33.09	33.34	32.84	33.18	1266805
2012-10-23	32.81	33.52	32.59	33.44	1885324
2012-10-24	32.17	33.04	29.36	30.01	9040368
2012-10-25	30.05	30.37	29.70	30.11	2278161
2012-10-26	30.12	30.96	30.09	30.85	2275034
2012-10-31	30.64	30.90	30.35	30.80	1767905
2012-11-01	31.15	31.52	30.80	31.42	1558350
2012-11-02	31.62	31.91	30.98	30.98	1375782
2012-11-05	30.98	31.29	30.67	31.08	1090888
2012-11-06	31.13	31.76	31.01	31.62	1474690
2012-11-07	31.29	31.37	30.54	30.67	1515120
2012-11-08	30.58	30.71	29.98	30.05	1723613
2012-11-09	30.07	30.55	29.77	30.36	970143
2012-11-12	30.40	30.42	29.93	30.14	536612
2012-11-13	29.95	30.40	29.70	30.06	1154257
2012-11-14	30.21	30.32	29.22	29.32	1077432
2012-11-15	29.33	29.40	28.52	28.71	1722245
2012-11-16	28.70	28.90	28.11	28.82	1879297
2012-11-19	29.11	29.53	29.08	29.30	786906
2012-11-20	29.36	29.48	29.00	29.08	936187
2012-11-21	29.23	29.40	29.00	29.21	1446011
2012-11-23	29.40	29.63	29.37	29.45	355652
2012-11-26	29.27	29.59	29.13	29.38	1506723
2012-11-27	29.31	30.16	29.31	29.74	1799188
2012-11-28	29.61	29.95	29.13	29.92	1208976
2012-11-29	29.88	30.77	29.69	30.20	1072627
2012-11-30	30.04	30.04	29.72	29.95	1129658
2012-12-03	30.17	30.51	29.67	29.86	937658
2012-12-04	28.49	29.51	28.44	29.45	2508492
2012-12-05	29.39	30.50	29.33	30.20	2464051
2012-12-06	30.05	30.65	30.05	30.25	1355135
2012-12-07	30.40	30.61	30.18	30.58	1459926
2012-12-10	30.51	30.82	30.42	30.75	943216
2012-12-11	30.75	30.94	30.47	30.69	1552504
2012-12-12	30.84	31.21	30.65	30.77	1495512
2012-12-13	30.94	31.97	30.88	31.59	2541194
2012-12-14	31.57	31.75	31.42	31.58	1163666
2012-12-17	31.59	31.78	31.34	31.44	1428981
2012-12-18	31.43	31.74	31.28	31.64	1133941
2012-12-19	31.61	31.93	31.40	31.55	1176826
2012-12-20	31.58	31.61	30.86	31.59	974371
2012-12-21	31.56	31.56	30.73	31.09	1661894
2012-12-24	30.96	31.17	30.71	31.13	243875
2012-12-26	31.16	31.18	30.56	30.61	762219
2012-12-27	30.60	30.76	30.25	30.68	491929
2012-12-28	30.47	30.71	30.37	30.39	528026
2012-12-31	30.37	31.07	30.21	30.99	799033
2013-01-02	31.53	32.02	31.25	31.97	2137837
2013-01-03	31.84	32.87	31.83	32.32	1647237
2013-01-04	32.46	33.24	32.46	33.02	1976374
2013-01-07	32.94	33.03	32.40	32.99	1648418
2013-01-08	32.79	33.15	32.60	33.06	1251374
2013-01-09	33.79	33.79	33.02	33.15	1673271
2013-01-10	33.14	33.27	32.73	32.92	1376413
2013-01-11	32.98	33.06	32.35	32.80	1400361
2013-01-14	32.80	33.29	32.79	33.10	1360688
2013-01-15	33.01	33.15	32.71	32.72	2017507
2013-01-16	32.52	33.05	32.25	32.66	2203333
2013-01-17	32.86	33.60	32.79	33.27	1863676
2013-01-18	33.46	33.92	33.37	33.37	1915852
2013-01-22	31.92	33.27	30.85	32.57	5810942
2013-01-23	32.81	33.03	32.49	32.62	1468432
2013-01-24	32.59	33.09	32.57	32.90	1204220
2013-01-25	32.89	33.19	32.61	33.09	1456080
2013-01-28	33.09	33.17	32.66	32.92	1353067
2013-01-29	32.81	32.90	32.36	32.42	993638
2013-01-30	32.37	32.68	32.07	32.42	1459286
2013-01-31	32.43	32.82	32.22	32.74	1495060
2013-02-01	32.95	34.16	32.89	33.96	2157031
2013-02-04	33.93	34.29	33.58	33.75	1608206
2013-02-05	33.84	34.30	33.68	33.71	1829527
2013-02-06	33.67	34.47	33.67	33.80	1750670
2013-02-07	33.85	34.17	33.46	33.92	1232485
2013-02-08	33.91	33.98	33.51	33.83	1041367
2013-02-11	33.80	33.87	33.11	33.41	1464845
2013-02-12	33.27	33.36	32.59	33.06	2330163
2013-02-13	32.80	32.92	31.73	31.99	3494107
2013-02-14	31.99	32.18	31.87	32.05	1073030
2013-02-15	32.36	32.54	31.86	32.14	1636255
2013-02-19	32.21	32.46	31.69	32.02	2334513
2013-02-20	31.96	32.04	31.11	31.14	1642771
2013-02-21	30.99	31.62	30.89	31.03	2115769
2013-02-22	31.35	32.43	31.23	31.87	2750204
2013-02-25	31.99	32.48	31.61	31.61	1688237
2013-02-26	31.76	32.34	31.60	32.04	1727742
2013-02-27	33.51	34.87	33.00	33.51	4159203
2013-02-28	33.62	33.93	33.36	33.38	2120298
2013-03-01	33.19	33.98	33.03	33.87	1773271
2013-03-04	33.80	34.75	33.71	34.60	2112825
2013-03-05	34.74	35.48	34.74	35.18	1768872
2013-03-06	34.97	35.26	34.92	35.01	1108783
2013-03-07	35.10	35.38	34.91	35.30	809933
2013-03-08	35.52	35.72	34.97	35.55	1218823
2013-03-11	35.42	35.59	35.15	35.29	770431
2013-03-12	35.32	35.35	34.97	35.14	1321937
2013-03-13	35.11	35.92	35.05	35.82	1331831
2013-03-14	35.82	36.00	35.54	35.65	899855
2013-03-15	35.48	35.65	35.22	35.30	1759232
2013-03-18	34.98	35.69	34.90	35.51	800550
2013-03-19	35.55	35.60	34.90	35.21	700502
2013-03-20	35.49	35.76	35.40	35.62	583952
2013-03-21	35.34	35.77	35.29	35.60	754145
2013-03-22	35.69	36.85	35.69	36.69	1971443
2013-03-25	36.91	37.17	36.51	36.69	1176309
2013-03-26	36.73	37.08	36.43	37.01	902941
2013-03-27	36.76	37.15	36.73	37.07	563888
2013-03-28	37.13	37.95	37.08	37.65	925700
2013-04-01	37.77	37.77	37.18	37.25	628616
2013-04-02	37.33	37.71	37.25	37.46	712457
2013-04-03	37.98	38.63	37.48	37.70	1855990
2013-04-04	38.29	38.61	38.05	38.48	1478527
2013-04-05	38.00	38.50	37.77	38.48	1187333
2013-04-08	38.44	38.69	38.05	38.64	880021
2013-04-09	38.81	39.03	38.15	38.54	1708748
2013-04-10	38.57	39.43	38.55	38.79	1397224
2013-04-11	38.79	39.15	38.04	38.13	1786574
2013-04-12	38.06	38.90	38.00	38.40	1036807
2013-04-15	38.15	38.27	37.48	37.56	1127222
2013-04-16	38.21	38.51	37.93	38.27	1011724
2013-04-17	37.90	38.34	37.59	38.24	1107356
2013-04-18	38.45	38.52	37.46	38.01	1399810
2013-04-19	38.13	38.54	37.97	38.14	1004945
2013-04-22	38.39	38.92	38.35	38.83	1917240
2013-04-23	37.70	38.14	36.52	37.72	5360274
2013-04-24	37.80	38.16	37.46	37.65	1420170
2013-04-25	38.03	38.52	38.00	38.05	1403453
2013-04-26	38.05	38.47	37.94	38.27	979595
2013-04-29	38.43	38.48	37.97	38.30	529697
2013-04-30	38.49	39.26	38.43	38.90	1407897
2013-05-01	38.65	38.76	38.06	38.28	1093362
2013-05-02	38.35	38.56	38.15	38.42	841741
2013-05-03	38.88	39.49	38.64	39.33	1164073
2013-05-06	39.33	39.94	39.33	39.79	1158242
2013-05-07	39.77	40.27	39.65	39.96	1023339
2013-05-08	39.95	40.42	39.74	40.36	1108464
2013-05-09	40.25	40.51	39.85	39.94	934387
2013-05-10	39.91	40.99	39.91	40.74	1051548
2013-05-13	40.74	41.17	40.47	40.93	1382706
2013-05-14	40.88	40.98	40.33	40.50	1933737
2013-05-15	40.34	40.90	40.34	40.66	1066558
2013-05-16	40.76	41.20	40.54	41.01	1219018
2013-05-17	41.08	41.52	41.08	41.40	993643
2013-05-20	40.80	41.43	40.74	41.28	943556
2013-05-21	41.26	41.76	41.25	41.60	625762
2013-05-22	41.50	41.88	40.86	40.93	923338
2013-05-23	40.63	40.63	39.60	40.52	1229702
2013-05-24	40.44	40.66	40.00	40.62	524134
2013-05-28	40.94	41.03	40.28	40.45	1068261
2013-05-29	40.44	40.44	39.76	39.79	955776
2013-05-30	39.94	40.14	39.10	39.15	2010605
2013-05-31	39.15	39.75	38.92	39.21	1255733
2013-06-03	39.33	39.61	39.03	39.36	675297
2013-06-04	39.24	40.53	39.15	39.80	1525518
2013-06-05	39.67	39.86	39.25	39.52	1093736
2013-06-06	39.49	40.37	39.33	40.21	1028434
2013-06-07	40.49	41.47	40.49	41.18	1073380
2013-06-10	41.30	41.73	40.89	41.12	1087974
2013-06-11	40.80	41.70	40.61	41.26	1059011
2013-06-12	41.20	41.28	40.43	40.52	1373692
2013-06-13	40.44	40.97	40.06	40.82	627509
2013-06-14	40.79	41.00	40.32	40.54	478915
2013-06-17	40.79	41.02	40.36	40.54	443931
2013-06-18	40.61	41.15	40.56	41.05	591532
2013-06-19	41.06	41.24	40.53	40.54	458896
2013-06-20	40.23	40.36	39.73	39.89	935748
2013-06-21	39.69	39.83	37.84	38.39	2401457
2013-06-24	38.13	38.17	37.23	37.69	1332792
2013-06-25	37.96	38.61	37.73	38.42	1002693
2013-06-26	38.40	39.05	38.25	38.63	1323063
2013-06-27	39.03	39.70	38.96	38.98	1691154
2013-06-28	38.94	39.78	38.79	39.43	1226399
2013-07-01	39.64	40.23	39.55	40.10	927216
2013-07-02	40.17	40.69	40.05	40.53	1033119
2013-07-03	40.06	40.97	40.00	40.72	720653
2013-07-05	41.00	41.30	40.70	41.18	445567
2013-07-08	41.30	41.57	40.94	41.17	1010945
2013-07-09	41.31	41.93	40.96	41.73	768408
2013-07-10	41.40	41.74	41.17	41.23	1017517
2013-07-11	41.60	41.88	41.10	41.40	843697
2013-07-12	41.34	41.52	41.04	41.16	861981
2013-07-15	41.32	41.37	40.54	40.95	1354561
2013-07-16	40.33	40.76	40.01	40.40	1437819
2013-07-17	40.52	40.76	39.68	39.71	1654606
2013-07-18	39.83	40.48	39.83	40.40	1133313
2013-07-19	40.24	40.46	39.81	39.84	739457
2013-07-22	39.71	39.71	39.06	39.16	1435471
2013-07-23	39.27	39.28	38.58	38.66	1514998
2013-07-24	38.61	38.63	38.00	38.19	1687903
2013-07-25	37.96	38.24	37.67	38.24	1982384
2013-07-26	38.12	39.07	38.11	39.04	1194230
2013-07-29	39.01	39.91	39.00	39.80	2155783
2013-07-30	39.91	40.28	39.72	40.03	1554062
2013-07-31	40.15	40.62	40.12	40.15	1814314
2013-08-01	40.33	41.33	40.28	40.95	2989141
2013-08-02	42.65	44.28	41.72	43.74	5269138
2013-08-05	43.33	43.73	43.07	43.53	1104070
2013-08-06	43.47	43.54	42.36	42.42	1431468
2013-08-07	42.28	43.33	42.24	42.69	1530536
2013-08-08	42.94	43.45	42.73	43.06	814326
2013-08-09	43.01	43.38	42.73	42.76	993838
2013-08-12	42.58	43.04	42.30	42.60	547404
2013-08-13	42.52	42.73	42.02	42.54	565777
2013-08-14	42.51	42.97	42.39	42.65	943481
2013-08-15	42.20	42.35	41.61	41.88	993050
2013-08-16	41.88	42.19	41.77	41.98	545609
2013-08-19	41.86	42.11	41.35	41.37	776008
2013-08-20	41.46	41.76	41.33	41.49	767839
2013-08-21	41.34	41.56	41.08	41.17	558866
2013-08-22	41.29	41.78	41.22	41.41	332809
2013-08-23	41.86	41.86	41.14	41.37	722649
2013-08-26	41.37	41.60	41.14	41.19	363123
2013-08-27	40.67	41.14	40.41	40.44	924706
2013-08-28	40.36	41.24	40.28	40.65	644480
2013-08-29	40.63	41.18	40.49	40.76	676191
2013-08-30	40.73	40.73	39.88	39.99	793879
2013-09-03	40.43	40.53	39.28	39.91	2255939
2013-09-04	39.66	39.85	39.40	39.42	892881
2013-09-05	39.44	39.80	39.20	39.23	1236561
2013-09-06	39.38	39.71	38.77	39.38	1862610
2013-09-09	39.40	39.66	39.37	39.52	1024730
2013-09-10	39.67	39.79	39.34	39.72	809214
2013-09-11	39.74	40.07	39.44	40.05	980467
2013-09-12	40.07	40.40	39.96	40.08	639530
2013-09-13	40.32	41.12	40.13	41.08	1156314
2013-09-16	41.16	41.87	41.16	41.75	1556158
2013-09-17	41.65	42.06	41.54	42.02	1001755
2013-09-18	41.95	42.64	41.74	42.63	938969
2013-09-19	42.62	42.70	42.03	42.31	1119938
2013-09-20	41.79	41.95	40.77	40.80	1976549
2013-09-23	40.60	40.88	40.09	40.56	1021162
2013-09-24	40.60	40.78	40.31	40.48	684237
2013-09-25	40.00	40.74	39.97	40.64	1042275
2013-09-26	40.68	41.32	40.63	40.99	886582
2013-09-27	40.81	41.00	40.58	40.87	639775
2013-09-30	40.56	40.76	40.31	40.53	966592
2013-10-01	40.48	41.12	40.32	40.98	885840
2013-10-02	40.73	40.73	39.91	40.45	856692
2013-10-03	40.45	40.57	39.27	39.40	2238664
2013-10-04	39.33	39.77	39.17	39.65	936925
2013-10-07	39.29	39.70	39.08	39.21	792174
2013-10-08	39.28	39.67	38.83	38.87	1117596
2013-10-09	38.82	39.97	38.40	39.16	1948603
2013-10-10	39.49	40.37	39.43	40.25	1381557
2013-10-11	40.12	40.33	39.91	40.22	720128
2013-10-14	40.12	40.91	40.05	40.72	1097174
2013-10-15	40.45	40.67	39.86	40.44	871538
2013-10-16	40.73	41.11	40.49	40.84	1489166
2013-10-17	40.57	41.12	40.54	41.00	1056733
2013-10-18	41.21	41.41	40.76	41.32	779859
2013-10-21	41.36	41.70	40.86	41.55	1124139
2013-10-22	41.70	42.34	41.51	42.19	1797993
2013-10-23	40.73	41.24	39.39	41.02	3884880
2013-10-24	40.77	42.21	40.76	42.12	1937642
2013-10-25	42.61	42.99	42.25	42.83	1383687
2013-10-28	42.81	43.90	42.81	43.72	1442778
2013-10-29	44.14	45.00	43.94	44.16	2286286
2013-10-30	44.19	44.83	44.05	44.24	1082066
2013-10-31	44.37	44.66	43.94	44.42	919756
2013-11-01	44.68	44.87	44.37	44.59	618710
2013-11-04	44.62	44.73	44.05	44.40	997959
2013-11-05	44.15	45.62	44.01	45.54	1541815
2013-11-06	45.73	45.95	45.36	45.63	1259077
2013-11-07	45.67	45.73	44.73	44.78	901324
2013-11-08	45.26	45.96	44.86	45.94	1196516
2013-11-11	45.85	46.31	45.71	46.06	511457
2013-11-12	45.81	45.98	45.22	45.74	929553
2013-11-13	45.49	45.95	45.32	45.90	623739
2013-11-14	45.81	46.00	45.32	45.92	960565
2013-11-15	45.92	46.13	45.69	46.01	503808
2013-11-18	46.01	46.24	45.63	45.74	759423
2013-11-19	45.55	45.83	45.14	45.81	1144998
2013-11-20	46.23	46.81	45.99	46.11	818010
2013-11-21	46.32	47.24	46.32	47.19	811209
2013-11-22	47.18	47.86	47.13	47.37	886736
2013-11-25	47.55	47.71	47.15	47.26	541508
2013-11-26	47.17	47.44	46.93	47.01	487615
2013-11-27	47.05	47.07	46.85	47.02	470213
2013-11-29	47.15	47.22	46.87	47.03	320569
2013-12-02	47.12	47.23	46.68	46.75	607373
2013-12-03	46.47	46.85	46.37	46.77	1321313
2013-12-04	46.24	46.57	45.75	45.93	717663
2013-12-05	45.85	46.00	45.28	45.33	1778111
2013-12-06	45.60	46.59	45.60	46.42	794675
2013-12-09	46.62	46.90	46.13	46.19	731986
2013-12-10	46.29	46.54	45.88	45.98	568736
2013-12-11	45.96	46.27	45.10	45.20	730892
2013-12-12	45.21	45.70	45.20	45.33	576389
2013-12-13	45.49	45.57	45.15	45.36	392079
2013-12-16	45.68	46.31	45.30	46.14	947669
2013-12-17	46.06	46.25	45.38	45.53	433703
2013-12-18	45.51	46.06	45.05	45.95	694482
2013-12-19	45.62	45.82	44.99	45.13	1107341
2013-12-20	45.30	46.33	45.09	46.30	1356922
2013-12-23	46.43	46.84	46.34	46.53	511054
2013-12-24	46.32	46.65	46.32	46.50	233563
2013-12-26	46.71	46.79	46.40	46.51	260954
2013-12-27	46.56	46.90	46.32	46.33	479986
2013-12-30	46.38	46.99	46.22	46.56	495215
2013-12-31	46.62	46.75	46.29	46.34	364382
2014-01-02	46.05	46.26	45.22	45.59	733041
2014-01-03	45.98	46.08	45.20	45.25	1133511
2014-01-06	45.28	45.33	44.64	44.77	902147
2014-01-07	45.01	45.29	44.84	44.96	646135
2014-01-08	45.27	46.01	44.99	45.59	1193209
2014-01-09	45.65	45.84	45.12	45.46	995972
2014-01-10	45.60	45.80	44.75	44.80	1150239
2014-01-13	44.80	45.40	44.54	45.07	1949923
2014-01-14	45.34	47.01	45.28	46.77	1796791
2014-01-15	46.75	47.33	45.94	46.46	1389122
2014-01-16	46.53	47.43	46.44	47.09	818151
2014-01-17	46.85	46.85	46.13	46.14	1092837
2014-01-21	46.72	47.15	46.16	46.69	1743647
2014-01-22	50.54	50.74	48.55	49.72	3716765
2014-01-23	49.78	50.74	49.22	50.24	1664104
2014-01-24	49.94	50.33	49.43	49.60	1136247
2014-01-27	49.69	49.71	48.53	48.70	1239078
2014-01-28	48.89	49.15	48.63	48.77	662663
2014-01-29	48.27	48.48	47.82	48.05	923900
2014-01-30	48.36	48.75	48.16	48.51	637162
2014-01-31	48.19	48.69	47.81	48.36	996135
2014-02-03	48.42	48.57	46.51	46.89	1014479
2014-02-04	47.40	47.57	47.01	47.30	1070523
2014-02-05	47.28	47.66	46.52	47.42	1096591
2014-02-06	47.56	49.00	47.30	48.47	769640
2014-02-07	48.64	50.04	48.59	49.79	995892
2014-02-10	49.57	49.70	48.99	49.08	616503
2014-02-11	49.45	50.50	49.32	49.93	1148341
2014-02-12	50.00	50.32	49.35	49.62	777815
2014-02-13	49.28	50.57	49.28	50.30	711128
2014-02-14	50.14	50.41	50.00	50.17	308805
2014-02-18	50.12	50.45	49.85	50.27	493635
2014-02-19	50.16	50.66	49.94	50.09	346182
2014-02-20	50.19	51.00	50.19	50.96	425523
2014-02-21	50.85	51.64	50.69	51.56	683744
2014-02-24	51.58	52.01	51.47	51.77	674699
2014-02-25	52.05	52.87	51.97	52.69	753621
2014-02-26	52.73	52.95	52.10	52.27	860652
2014-02-27	52.25	53.12	52.25	52.89	903056
2014-02-28	53.06	55.45	52.96	55.00	3073109
2014-03-03	53.94	54.46	53.17	53.63	1649018
2014-03-04	54.50	54.90	54.14	54.36	1019106
2014-03-05	54.22	54.54	53.14	53.26	856514
2014-03-06	53.48	53.94	53.32	53.58	880892
2014-03-07	52.95	53.26	51.65	53.24	3177448
2014-03-10	53.34	53.68	52.76	52.82	964267
2014-03-11	53.00	53.54	52.82	53.23	997600
2014-03-12	52.93	53.52	52.82	53.28	711179
2014-03-13	53.54	53.60	52.13	52.47	645607
2014-03-14	52.35	53.22	52.35	52.87	801129
2014-03-17	53.19	53.71	52.91	53.20	737322
2014-03-18	53.35	53.97	53.10	53.79	1194833
2014-03-19	53.80	54.02	52.76	52.90	671415
2014-03-20	52.81	53.42	52.78	52.86	771147
2014-03-21	53.19	53.41	52.14	52.19	1016890
2014-03-24	52.34	52.56	50.90	51.70	774923
2014-03-25	52.02	52.36	51.50	52.12	860697
2014-03-26	52.37	52.63	50.94	50.95	759897
2014-03-27	52.00	52.02	51.13	51.65	1244305
2014-03-28	51.75	52.57	51.75	52.09	592028
2014-03-31	52.40	52.73	52.12	52.45	400490
2014-04-01	52.60	53.60	52.60	53.55	744933
2014-04-02	53.61	53.61	52.55	52.82	766494
2014-04-03	52.97	53.20	52.00	52.45	721418
2014-04-04	52.71	52.93	51.30	51.45	982349
2014-04-07	51.27	51.73	50.32	50.45	1181068
2014-04-08	50.58	51.14	50.20	50.63	1188728
2014-04-09	51.12	52.15	50.81	52.00	840705
2014-04-10	51.99	52.29	50.50	50.65	856798
2014-04-11	50.23	50.84	49.91	49.94	417002
2014-04-14	50.42	51.51	50.21	51.22	907473
2014-04-15	51.35	51.73	50.58	51.10	890074
2014-04-16	51.59	51.62	51.12	51.20	1056975
2014-04-17	51.33	51.33	50.44	50.56	924045
2014-04-21	50.68	51.10	50.38	50.64	1261968
2014-04-22	50.63	51.73	50.60	51.67	1773835
2014-04-23	49.64	50.39	48.98	49.37	2500587
2014-04-24	50.43	50.61	49.14	49.50	1288889
2014-04-25	49.40	49.45	48.74	49.14	703389
2014-04-28	49.33	49.58	48.03	48.50	898386
2014-04-29	48.99	49.14	48.48	48.73	660282
2014-04-30	48.75	49.41	48.32	49.14	1083182
2014-05-01	49.28	49.28	48.56	49.05	706220
2014-05-02	48.93	49.66	48.88	49.48	488671
2014-05-05	49.27	49.48	48.82	49.35	464194
2014-05-06	49.19	49.69	48.91	49.08	510872
2014-05-07	49.23	49.36	48.52	49.08	561762
2014-05-08	48.94	49.67	48.63	49.37	687780
2014-05-09	49.28	49.38	48.53	49.00	617479
2014-05-12	49.30	50.01	49.16	49.94	506321
2014-05-13	49.89	50.32	49.65	49.69	611388
2014-05-14	49.59	49.77	48.50	48.67	383175
2014-05-15	48.59	48.61	47.45	48.04	759291
2014-05-16	48.07	48.62	47.61	48.60	488124
2014-05-19	48.40	49.00	48.22	48.65	278204
2014-05-20	48.65	48.80	48.04	48.34	859415
2014-05-21	48.37	49.30	47.76	49.22	640295
2014-05-22	49.19	49.59	48.91	49.34	461932
2014-05-23	49.41	49.59	49.10	49.46	283553
2014-05-27	49.70	49.71	49.16	49.62	623492
2014-05-28	49.51	49.78	49.21	49.63	704524
2014-05-29	49.85	49.86	49.03	49.49	605823
2014-05-30	49.42	49.72	47.59	49.65	508381
2014-06-02	49.75	50.46	49.37	50.44	813321
2014-06-03	50.19	50.79	50.04	50.65	557286
2014-06-04	50.28	51.49	50.19	51.21	821195
2014-06-05	51.48	52.00	51.03	51.52	708419
2014-06-06	51.57	51.77	51.14	51.51	734612
2014-06-09	51.50	51.64	50.87	51.01	530960
2014-06-10	50.95	51.07	50.25	50.56	507812
2014-06-11	50.66	50.98	50.06	50.78	499420
2014-06-12	50.58	50.61	49.25	49.40	930395
2014-06-13	49.65	50.64	49.44	50.63	663708
2014-06-16	50.47	50.61	49.95	50.26	518112
2014-06-17	50.26	50.96	50.14	50.42	485837
2014-06-18	50.35	50.83	50.01	50.71	424294
2014-06-19	50.88	51.27	50.70	50.97	453678
2014-06-20	50.87	51.36	50.61	50.89	1123591
2014-06-23	50.98	51.24	50.72	51.22	338183
2014-06-24	51.13	51.38	50.07	50.12	657731
2014-06-25	50.10	50.94	49.90	50.89	611004
2014-06-26	50.87	51.03	50.29	50.49	341487
2014-06-27	50.12	50.12	48.25	49.34	1712977
2014-06-30	49.31	49.32	48.43	48.65	1077491
2014-07-01	48.63	49.07	48.58	48.77	842093
2014-07-02	48.68	48.94	48.07	48.31	671334
2014-07-03	48.42	48.63	48.16	48.25	477092
2014-07-07	47.91	48.45	47.88	48.16	650497
2014-07-08	48.15	48.15	47.42	47.53	903041
2014-07-09	47.83	48.29	47.70	48.09	1003728
2014-07-10	47.34	48.05	47.25	47.65	693125
2014-07-11	47.14	47.14	45.92	45.99	2234065
2014-07-14	46.56	46.73	46.27	46.31	3632562
2014-07-15	46.42	46.53	46.13	46.19	1445034
2014-07-16	46.42	46.51	45.70	46.01	959609
2014-07-17	45.71	45.86	44.84	44.86	1088346
2014-07-18	45.07	45.61	44.90	45.37	1081890
2014-07-21	45.10	45.31	44.89	45.06	747473
2014-07-22	45.32	45.61	45.10	45.14	1114525
2014-07-23	44.54	44.92	43.85	44.75	2708954
2014-07-24	44.88	45.26	44.76	44.93	926559
2014-07-25	44.75	45.36	44.65	45.21	843347
2014-07-28	45.28	45.52	45.13	45.32	723575
2014-07-29	45.51	46.17	45.39	45.83	1143355
2014-07-30	46.30	46.40	45.35	45.58	961103
2014-07-31	45.15	45.41	44.84	44.84	555687
2014-08-01	44.74	44.99	44.28	44.43	776503
2014-08-04	44.60	45.02	44.35	44.93	911721
2014-08-05	44.62	45.01	43.99	44.16	1398555
2014-08-06	43.89	44.76	43.83	44.43	1485665
2014-08-07	47.25	47.62	45.34	45.56	2737441
2014-08-08	45.99	46.00	45.40	45.55	1377145
2014-08-11	45.82	46.28	45.58	45.75	867355
2014-08-12	45.79	46.37	45.72	46.15	937592
2014-08-13	46.40	46.88	46.17	46.54	903917
2014-08-14	46.53	46.71	46.35	46.51	720520
2014-08-15	46.72	46.88	46.23	46.78	1169656
2014-08-18	47.03	47.54	46.93	47.53	850153
2014-08-19	48.10	48.49	47.81	48.45	1236320
2014-08-20	48.40	48.61	47.87	48.45	1002395
2014-08-21	48.29	48.74	48.07	48.67	820661
2014-08-22	48.92	49.58	48.92	49.37	1202105
2014-08-25	49.57	49.80	49.05	49.56	1061244
2014-08-26	49.22	49.55	49.00	49.25	1141469
2014-08-27	49.17	49.31	48.82	48.85	619437
2014-08-28	48.60	49.18	48.42	49.04	397917
2014-08-29	49.10	49.10	48.56	48.90	424727
2014-09-02	48.98	49.33	48.90	49.31	630156
2014-09-03	49.15	49.33	48.92	49.28	969581
2014-09-04	49.22	49.94	49.17	49.66	953443
2014-09-05	49.55	50.00	49.33	49.95	528053
2014-09-08	49.90	50.49	49.71	50.44	830675
2014-09-09	50.22	50.66	50.06	50.53	1225348
2014-09-10	50.71	51.26	50.45	51.17	1155520
2014-09-11	51.07	51.40	50.90	51.05	850950
2014-09-12	51.12	51.31	50.76	50.80	856277
2014-09-15	50.99	51.02	50.64	50.82	761244
2014-09-16	50.64	51.15	50.61	50.99	737489
2014-09-17	50.95	51.59	50.80	51.35	628899
2014-09-18	51.38	51.73	51.28	51.68	570029
2014-09-19	51.88	52.37	51.44	51.77	1064114
2014-09-22	51.72	51.72	50.44	50.50	1022281
2014-09-23	50.28	50.60	50.20	50.28	713389
2014-09-24	50.41	51.13	50.21	51.09	987290
2014-09-25	51.01	51.69	50.48	50.60	1053045
2014-09-26	50.65	51.16	50.65	51.00	811251
2014-09-29	50.57	51.38	50.50	51.20	613297
2014-09-30	51.11	51.37	50.76	50.79	1432525
2014-10-01	50.93	51.40	49.93	50.14	1144334
2014-10-02	50.23	51.62	50.12	51.35	1289017
2014-10-03	51.92	53.23	51.92	53.00	1826337
2014-10-06	53.07	53.52	52.77	52.83	1243010
2014-10-07	52.50	52.72	52.02	52.03	731131
2014-10-08	52.10	53.27	52.10	53.12	872282
2014-10-09	53.12	54.29	52.88	53.51	1493322
2014-10-10	53.27	54.06	52.09	52.12	1128876
2014-10-13	51.87	52.98	51.45	52.29	1677432
2014-10-14	52.06	53.15	51.87	52.95	1183727
2014-10-15	52.45	52.45	50.69	51.62	2633411
2014-10-16	50.83	51.77	50.77	51.62	1568809
2014-10-17	52.09	52.18	51.19	51.79	1196838
2014-10-20	51.71	52.67	51.65	52.67	1311727
2014-10-21	49.81	51.01	48.49	49.60	4065815
2014-10-22	50.07	50.39	49.50	49.55	1041392
2014-10-23	49.66	50.41	49.66	50.01	971222
2014-10-24	50.02	51.39	49.87	51.28	1414660
2014-10-27	51.18	51.71	51.18	51.48	1025675
2014-10-28	51.93	52.54	51.71	52.52	726631
2014-10-29	52.36	52.53	51.85	52.18	578910
2014-10-30	52.16	52.86	52.02	52.62	356323
2014-10-31	53.07	53.67	53.07	53.64	701829
2014-11-03	53.65	53.99	52.68	52.88	869772
2014-11-04	52.93	54.29	52.88	53.95	1284292
2014-11-05	54.51	54.59	53.48	53.61	812961
2014-11-06	53.62	54.25	53.29	53.98	865503
2014-11-07	53.90	54.25	53.36	54.13	1131733
2014-11-10	54.08	55.40	53.95	55.06	1320753
2014-11-11	55.19	55.25	54.48	54.74	824546
2014-11-12	54.46	55.02	54.25	54.82	810181
2014-11-13	54.97	55.32	54.77	55.27	196542
2014-11-14	55.06	55.27	54.34	54.53	672542
2014-11-17	54.61	54.82	53.84	53.96	517215
2014-11-18	53.92	54.34	53.88	53.97	563937
2014-11-19	53.86	54.54	53.70	54.27	692346
2014-11-20	54.05	54.94	54.05	54.34	787191
2014-11-21	54.87	54.91	54.05	54.41	734255
2014-11-24	54.38	55.20	54.34	55.07	718821
2014-11-25	55.25	55.80	55.12	55.62	1127033
2014-11-26	55.83	55.91	55.36	55.56	527575
2014-11-28	55.80	56.92	55.52	56.33	372417
2014-12-01	56.54	56.76	55.95	56.19	699434
2014-12-02	56.41	56.74	55.80	55.98	829603
2014-12-03	55.70	56.56	55.48	56.53	902944
2014-12-04	56.63	57.39	56.25	56.88	837572
2014-12-05	57.06	57.46	56.70	57.06	515926
2014-12-08	56.70	57.53	56.57	57.19	684091
2014-12-09	56.36	57.01	55.98	56.78	930860
2014-12-10	56.17	57.09	55.41	55.51	928988
2014-12-11	55.91	56.64	55.57	55.90	759539
2014-12-12	55.85	56.89	55.51	55.93	683204
2014-12-15	56.36	56.76	55.59	56.59	725758
2014-12-16	56.47	56.81	55.80	55.83	1072673
2014-12-17	56.33	56.72	55.59	56.56	1172058
2014-12-18	57.03	57.39	56.45	57.38	799115
2014-12-19	57.43	57.79	57.03	57.11	989171
2014-12-22	57.31	58.71	57.16	58.71	1139252
2014-12-23	58.73	59.44	58.73	58.93	629612
2014-12-24	58.64	59.51	58.56	58.74	195283
2014-12-26	58.80	59.19	58.71	59.00	538734
2014-12-29	58.81	59.78	58.78	59.20	525234
2014-12-30	59.20	59.65	58.66	58.84	344494
2014-12-31	59.09	59.53	58.65	58.69	815442
2015-01-02	59.17	59.53	58.28	58.77	590579
2015-01-05	58.37	58.93	58.01	58.39	607866
2015-01-06	58.51	58.70	56.73	57.43	1461566
2015-01-07	57.92	60.31	57.64	60.17	1896704
2015-01-08	60.57	61.47	60.29	60.63	1242877
2015-01-09	60.73	61.16	60.30	60.78	766749
2015-01-12	61.09	61.44	60.67	60.74	984077
2015-01-13	61.57	62.00	60.60	61.23	1326966
2015-01-14	60.81	61.16	60.31	60.86	712752
2015-01-15	60.82	61.09	59.60	59.96	877851
2015-01-16	59.74	60.90	59.53	60.84	756802
2015-01-20	60.26	61.10	60.01	60.76	864951
2015-01-21	60.58	60.95	60.42	60.75	759682
2015-01-22	61.22	62.06	60.91	61.82	1120848
2015-01-23	61.99	62.45	61.82	62.04	1018263
2015-01-26	62.10	62.72	61.98	62.16	1279357
2015-01-27	61.20	61.90	61.17	61.63	961947
2015-01-28	61.44	61.80	59.53	60.53	2854976
2015-01-29	61.03	61.03	59.50	59.95	1333364
2015-01-30	59.68	59.68	58.16	58.43	1691744
2015-02-02	58.26	58.36	56.46	57.72	1684903
2015-02-03	57.72	58.33	57.23	57.92	1609046
2015-02-04	57.83	59.90	57.83	59.64	1988499
2015-02-05	59.97	60.06	59.29	59.30	1057920
2015-02-06	59.22	59.76	59.06	59.53	1330549
2015-02-09	59.21	59.63	58.70	58.94	869232
2015-02-10	59.26	59.88	59.02	59.76	1601450
2015-02-11	59.88	60.51	59.51	59.73	595686
2015-02-12	59.28	59.56	58.64	59.34	970487
2015-02-13	59.21	59.24	58.42	59.16	863089
2015-02-17	59.35	59.84	59.16	59.57	753065
2015-02-18	59.80	62.12	59.77	62.10	1790070
2015-02-19	62.34	63.40	62.34	63.12	1286115
2015-02-20	63.06	63.06	61.89	62.29	1069325
2015-02-23	62.05	62.74	61.50	61.60	1120300
2015-02-24	61.87	61.92	61.09	61.45	998918
2015-02-25	61.45	61.88	60.80	61.20	983173
2015-02-26	61.36	61.36	60.35	60.53	819899
2015-02-27	60.42	60.53	59.36	59.46	1178316
2015-03-02	59.66	60.62	59.55	59.96	826124
2015-03-03	60.00	60.00	58.85	59.50	897773
2015-03-04	58.88	58.99	57.93	58.12	1363055
2015-03-05	58.21	58.83	58.02	58.68	646109
2015-03-06	58.26	58.48	57.54	57.69	1184175
2015-03-09	58.07	59.51	58.07	59.13	1362448
2015-03-10	58.82	58.97	58.05	58.50	1415133
2015-03-11	58.97	58.99	57.83	57.97	871961
2015-03-12	58.12	60.44	58.05	60.13	1207224
2015-03-13	60.00	61.04	59.99	60.73	1587958
2015-03-16	61.02	61.65	60.73	60.96	790217
2015-03-17	60.75	60.99	60.25	60.74	773936
2015-03-18	60.62	60.80	59.87	60.36	713555
2015-03-19	60.49	61.18	60.16	60.19	568763
2015-03-20	60.73	61.61	60.71	61.45	1335197
2015-03-23	61.58	61.86	60.94	61.19	978975
2015-03-24	60.97	61.65	60.78	61.29	725298
2015-03-25	61.41	61.82	60.81	60.83	1085130
2015-03-26	60.30	60.62	59.73	60.03	516602
2015-03-27	60.30	61.13	59.94	60.59	890076
2015-03-30	60.69	61.40	60.68	60.85	520803
2015-03-31	61.02	62.24	60.71	61.56	1152602
2015-04-01	61.44	61.48	60.32	61.19	933327
2015-04-02	61.18	61.98	60.63	61.82	1076580
2015-04-06	61.41	61.75	60.57	60.71	1398925
2015-04-07	60.88	60.88	58.74	58.98	1684079
2015-04-08	59.11	60.64	59.09	60.52	1156842
2015-04-09	61.13	61.58	60.31	60.68	721316
2015-04-10	60.95	61.44	60.75	60.98	693756
2015-04-13	60.77	61.36	60.66	60.80	668075
2015-04-14	60.90	61.09	59.60	60.27	916872
2015-04-15	60.28	60.69	59.42	59.48	1001438
2015-04-16	59.83	60.24	59.34	59.55	856526
2015-04-17	59.28	59.28	58.16	58.63	1581445
2015-04-20	58.84	59.57	58.53	59.02	2317002
2015-04-21	57.64	58.26	56.68	56.84	3862368
2015-04-22	56.63	57.20	56.17	56.95	1627659
2015-04-23	56.87	57.56	56.33	57.36	1198289
2015-04-24	57.65	57.82	57.22	57.59	829705
2015-04-27	57.63	57.96	56.80	56.90	942237
2015-04-28	56.82	57.38	56.35	57.26	791203
2015-04-29	56.24	56.80	55.08	56.60	2811042
2015-04-30	56.29	56.48	55.29	55.37	1503821
2015-05-01	55.66	56.30	55.39	56.24	1073210
2015-05-04	56.59	57.05	55.55	55.61	937800
2015-05-05	55.51	55.51	54.34	54.39	993109
2015-05-06	54.54	54.54	53.67	54.04	1554166
2015-05-07	54.19	55.29	54.08	54.96	918240
2015-05-08	55.56	56.14	55.16	55.29	788760
2015-05-11	55.19	55.23	54.45	54.50	1033955
2015-05-12	54.16	54.67	53.16	54.37	1163125
2015-05-13	54.39	54.56	54.13	54.35	905348
2015-05-14	55.20	55.73	54.57	55.35	2015684
2015-05-15	55.57	55.60	55.16	55.32	783003
2015-05-18	55.14	55.35	54.65	55.23	822369
2015-05-19	55.42	55.87	55.16	55.77	755166
2015-05-20	55.65	56.13	55.25	55.81	620295
2015-05-21	55.52	56.03	55.43	55.89	535797
2015-05-22	55.94	56.48	55.78	56.09	939977
2015-05-26	56.05	56.30	55.40	55.66	1043738
2015-05-27	55.93	56.44	55.64	56.12	802757
2015-05-28	56.29	56.44	55.41	55.58	736085
2015-05-29	55.52	55.54	54.40	55.18	1429057
2015-06-01	55.36	56.02	55.07	55.96	1066102
2015-06-02	55.84	56.58	55.48	56.28	1208015
2015-06-03	56.47	56.91	55.91	56.77	932141
2015-06-04	56.73	57.08	56.39	56.67	793086
2015-06-05	56.73	57.04	56.19	56.97	739002
2015-06-08	56.88	57.27	56.60	56.64	687771
2015-06-09	56.45	56.86	55.97	56.57	624262
2015-06-10	56.36	57.34	56.22	56.68	791372
2015-06-11	56.69	57.71	56.68	57.44	1029951
2015-06-12	57.40	58.01	57.11	57.61	649895
2015-06-15	57.27	57.70	56.64	57.64	803146
2015-06-16	57.44	57.47	56.96	57.39	661608
2015-06-17	57.40	57.89	57.07	57.79	412902
2015-06-18	57.92	58.24	57.67	57.90	551132
2015-06-19	57.85	58.20	57.54	57.72	996763
2015-06-22	58.08	58.38	57.83	58.37	582873
2015-06-23	58.86	59.26	58.12	58.40	1498804
2015-06-24	58.13	58.48	57.46	57.55	868921
2015-06-25	58.14	59.31	58.14	58.61	1650636
2015-06-26	59.07	59.07	58.08	58.79	1406067
2015-06-29	58.53	58.68	57.23	57.24	917532
2015-06-30	57.51	58.06	57.08	57.65	895540
2015-07-01	58.51	58.51	57.75	57.93	876964
2015-07-02	58.27	58.36	57.33	57.54	661123
2015-07-06	57.14	57.61	57.01	57.58	1167124
2015-07-07	57.83	58.21	57.13	58.19	1293723
2015-07-08	57.83	58.58	57.66	57.75	1266974
2015-07-09	58.36	58.72	58.13	58.25	866747
2015-07-10	59.00	59.00	58.38	58.51	606199
2015-07-13	59.23	59.23	58.55	59.02	1488090
2015-07-14	58.89	59.32	58.33	58.65	747579
2015-07-15	58.93	58.99	58.03	58.10	732985
2015-07-16	58.82	58.95	58.03	58.37	799778
2015-07-17	58.28	58.30	56.94	57.20	938407
2015-07-20	57.24	57.85	57.01	57.34	674260
2015-07-21	57.25	57.72	56.93	57.61	563117
2015-07-22	57.75	59.53	57.55	59.20	1131842
2015-07-23	59.56	59.78	57.80	57.86	874060
2015-07-24	58.04	58.22	56.49	56.82	760173
2015-07-27	56.39	56.94	56.31	56.58	761409
2015-07-28	56.73	57.24	56.02	56.94	574991
2015-07-29	57.37	58.78	57.29	58.49	987271
2015-07-30	58.35	59.16	58.06	58.88	976602
2015-07-31	58.93	60.34	58.80	59.90	1119422
2015-08-03	59.60	59.69	58.61	59.17	1686813
2015-08-04	59.40	59.40	58.61	59.20	1313731
2015-08-05	59.71	60.28	58.97	59.34	2045773
2015-08-06	57.00	57.95	54.86	56.48	4048486
2015-08-07	56.12	56.40	55.44	56.23	1858112
2015-08-10	56.65	57.04	55.41	55.50	984638
2015-08-11	55.00	55.84	54.96	55.55	821880
2015-08-12	54.86	56.27	54.37	56.18	1333368
2015-08-13	56.05	57.00	56.05	56.20	1208438
2015-08-14	56.11	56.70	55.87	56.04	678473
2015-08-17	55.49	56.21	55.20	56.10	824425
2015-08-18	56.28	56.75	55.78	55.90	611006
2015-08-19	55.63	55.90	54.77	55.57	1001099
2015-08-20	55.01	55.35	54.40	54.47	882733
2015-08-21	54.36	54.59	52.60	53.92	2020832
2015-08-24	56.73	56.73	50.73	52.82	1808036
2015-08-25	53.74	54.07	52.80	52.81	1768262
2015-08-26	54.01	54.36	52.50	53.83	2004943
2015-08-27	54.24	54.54	53.28	54.15	1061407
2015-08-28	54.13	54.52	53.78	54.24	939766
2015-08-31	54.00	54.16	53.11	53.13	1076383
2015-09-01	52.32	53.03	51.90	52.50	1618661
2015-09-02	52.72	53.42	52.72	53.22	1167638
2015-09-03	53.39	54.10	53.30	53.84	1225104
2015-09-04	53.19	53.67	52.91	53.34	1231103
2015-09-08	54.02	54.22	53.16	54.04	1320792
2015-09-09	54.40	54.88	53.44	53.61	824762
2015-09-10	53.29	54.29	53.28	53.91	597346
2015-09-11	53.92	54.88	53.58	54.83	562704
2015-09-14	54.90	55.12	54.01	54.11	784584
2015-09-15	54.09	54.88	53.83	54.53	649835
2015-09-16	54.46	54.69	53.84	54.28	907050
2015-09-17	54.31	54.92	54.18	54.56	653676
2015-09-18	53.80	54.26	52.67	52.75	1506521
2015-09-21	52.89	53.39	52.55	52.66	1193498
2015-09-22	52.23	53.14	51.95	53.10	1238931
2015-09-23	53.18	53.43	52.60	53.00	598905
2015-09-24	52.51	52.85	52.01	52.53	869915
2015-09-25	52.93	53.42	52.46	52.66	583635
2015-09-28	52.59	52.76	51.53	51.93	925267
2015-09-29	51.74	52.18	51.36	51.92	1111397
2015-09-30	52.40	52.90	52.34	52.67	1446360
2015-10-01	52.47	52.79	51.16	51.35	1462460
2015-10-02	50.96	51.90	50.39	51.90	1563676
2015-10-05	52.20	52.77	51.51	52.51	1116012
2015-10-06	52.56	52.86	52.29	52.49	1138918
2015-10-07	51.55	52.50	50.97	51.99	2557132
2015-10-08	51.68	53.18	51.68	52.28	1045908
2015-10-09	52.10	52.33	51.50	51.69	1352715
2015-10-12	51.69	52.27	51.61	52.00	853087
2015-10-13	51.60	52.53	51.48	51.89	725807
2015-10-14	52.02	52.03	50.58	50.83	1364710
2015-10-15	50.91	51.60	50.44	51.36	1181876
2015-10-16	51.18	51.37	50.51	50.73	1378966
2015-10-19	50.78	51.89	50.54	51.57	3061768
2015-10-20	48.94	50.58	47.07	47.67	7114870
2015-10-21	47.03	48.26	46.34	47.81	4952372
2015-10-22	47.99	48.21	46.76	47.27	2071350
2015-10-23	47.71	47.80	46.60	46.85	1548590
2015-10-26	46.94	47.38	46.75	47.12	1913794
2015-10-27	46.88	46.90	45.95	46.31	1429178
2015-10-28	46.46	47.40	45.91	47.39	1376988
2015-10-29	46.72	47.16	46.34	46.45	1368619
2015-10-30	46.12	46.40	45.50	45.51	1129799
2015-11-02	45.65	46.69	45.65	46.63	1559488
2015-11-03	46.26	46.68	46.12	46.45	1670927
2015-11-04	46.58	46.61	45.67	45.85	1176993
2015-11-05	46.05	46.05	45.25	45.76	857301
2015-11-06	45.70	45.88	45.37	45.86	908549
2015-11-09	45.61	45.78	44.43	44.83	1144236
2015-11-10	44.65	45.05	44.50	44.95	1036030
2015-11-11	45.16	46.25	44.86	45.60	1469938
2015-11-12	44.83	45.74	44.80	44.81	851870
2015-11-13	44.76	44.88	44.00	44.24	1060792
2015-11-16	44.26	44.74	43.98	44.68	702767
2015-11-17	45.02	45.10	44.12	44.25	739670
2015-11-18	44.39	44.80	44.15	44.77	706795
2015-11-19	44.40	44.67	43.91	44.58	1112595
2015-11-20	44.80	45.53	44.60	45.37	830974
2015-11-23	45.56	46.00	45.42	45.74	648135
2015-11-24	45.49	45.49	44.41	44.81	1588474
2015-11-25	45.15	46.02	44.87	45.91	662201
2015-11-27	46.09	46.16	45.43	46.11	402835
2015-11-30	46.02	46.18	45.52	45.62	673359
2015-12-01	45.79	46.50	44.91	44.94	1212670
2015-12-02	44.38	44.77	44.15	44.34	947530
2015-12-03	44.37	44.76	43.20	43.42	1080804
2015-12-04	43.63	44.68	43.60	44.56	934248
2015-12-07	44.66	45.58	44.54	45.44	1095578
2015-12-08	45.00	45.28	44.66	44.86	1127073
2015-12-09	44.69	45.61	44.62	45.05	1099079
2015-12-10	45.10	45.27	44.33	44.96	726682
2015-12-11	44.48	45.16	44.36	44.63	723076
2015-12-14	44.85	45.30	44.35	44.75	858534
2015-12-15	44.90	45.50	44.72	45.50	922359
2015-12-16	45.86	45.98	44.84	45.39	610418
2015-12-17	45.50	45.70	45.06	45.18	1048390
2015-12-18	45.18	45.68	45.01	45.47	1401432
2015-12-21	45.52	46.10	45.52	46.09	633427
2015-12-22	46.09	46.31	45.63	46.21	535949
2015-12-23	46.29	46.56	46.13	46.43	532814
2015-12-24	46.27	47.35	46.22	47.06	798115
2015-12-28	46.99	47.73	46.85	47.65	1302065
2015-12-29	47.58	48.18	47.50	47.99	1157798
2015-12-30	47.89	48.50	47.80	48.06	948466
2015-12-31	48.10	48.32	47.88	47.95	1345227
2016-01-04	47.32	47.52	46.76	47.25	1383733
2016-01-05	47.43	48.81	47.26	48.32	1628641
2016-01-06	47.91	48.46	47.54	47.95	1660706
2016-01-07	47.42	47.68	46.65	46.73	1193401
2016-01-08	46.89	47.30	46.22	46.28	1268137
2016-01-11	46.53	46.88	45.59	46.26	1605234
2016-01-12	46.52	50.01	46.47	49.90	2852830
2016-01-13	49.45	49.56	48.10	48.44	2510592
2016-01-14	48.47	48.54	46.46	47.66	2258470
2016-01-15	46.78	47.50	46.16	47.46	1814661
2016-01-19	47.86	48.58	47.09	48.23	2075402
2016-01-20	47.58	47.98	44.25	46.63	4610068
2016-01-21	46.86	49.27	46.33	48.69	2310067
2016-01-22	49.00	50.03	48.79	49.89	1795161
2016-01-25	49.90	50.24	48.79	49.08	1508689
2016-01-26	49.07	50.19	49.07	49.78	973824
2016-01-27	49.82	50.20	48.60	49.06	1222008
2016-01-28	49.26	49.66	48.72	49.55	1247802
2016-01-29	49.12	49.79	48.41	49.74	2145493
2016-02-01	49.59	50.33	49.12	49.35	1839851
2016-02-02	49.18	50.15	48.94	49.07	1761962
2016-02-03	49.43	49.59	47.75	48.29	1658837
2016-02-04	48.24	48.97	47.74	48.52	1093197
2016-02-05	48.48	48.50	46.33	46.61	1484206
2016-02-08	46.55	47.18	45.48	46.63	2034006
2016-02-09	46.21	47.23	46.05	46.53	1277463
2016-02-10	46.92	47.16	46.21	46.27	698887
2016-02-11	45.85	46.53	44.75	46.01	1067786
2016-02-12	46.35	47.63	46.14	47.23	960581
2016-02-16	47.63	48.10	47.23	47.88	613704
2016-02-17	48.00	48.99	48.00	48.95	1270533
2016-02-18	48.57	48.80	48.20	48.69	690280
2016-02-19	48.74	49.30	48.38	48.45	1275533
2016-02-22	48.86	49.50	48.56	49.18	1025963
2016-02-23	49.21	50.32	48.95	49.79	1002871
2016-02-24	49.45	50.51	49.09	50.44	732586
2016-02-25	50.71	51.58	50.46	51.12	1147630
2016-02-26	51.39	51.48	49.89	50.36	878848
2016-02-29	50.40	50.58	49.76	49.80	1174762
2016-03-01	50.21	50.45	49.70	49.72	1111070
2016-03-02	49.77	49.77	48.96	49.25	772140
2016-03-03	49.29	49.93	48.62	49.84	838094
2016-03-04	49.78	50.72	49.56	50.28	947157
2016-03-07	49.97	50.24	49.18	50.24	1045743
2016-03-08	49.95	50.17	49.61	49.78	614417
2016-03-09	50.23	50.41	48.85	49.00	1221181
2016-03-10	49.31	49.62	47.96	48.27	790362
2016-03-11	48.59	48.91	48.12	48.83	414376
2016-03-14	47.94	48.22	46.46	47.06	2675091
2016-03-15	47.05	47.19	46.34	46.47	1057439
2016-03-16	46.47	47.10	46.05	46.70	698234
2016-03-17	46.54	47.07	46.13	46.81	742847
2016-03-18	46.60	47.61	46.50	46.86	1328970
2016-03-21	46.88	47.21	46.58	47.16	661959
2016-03-22	47.00	47.23	46.07	46.12	1081382
2016-03-23	46.01	46.11	45.39	45.68	741129
2016-03-24	45.32	45.37	44.30	45.10	974271
2016-03-28	45.44	46.10	45.31	45.88	707691
2016-03-29	45.98	46.74	45.98	46.60	656830
2016-03-30	47.00	47.29	46.43	46.46	718186
2016-03-31	46.46	46.71	45.69	45.95	1067708
2016-04-01	45.91	46.47	45.79	46.36	679837
2016-04-04	46.39	46.97	46.11	46.84	1038400
2016-04-05	46.50	46.56	45.76	46.30	1211254
2016-04-06	46.18	46.81	45.77	45.80	1107820
2016-04-07	45.50	46.33	45.42	45.85	978814
2016-04-08	45.87	46.06	45.40	45.72	537457
2016-04-11	46.34	47.75	46.34	46.36	1751990
2016-04-12	46.44	47.50	46.15	47.42	1322535
2016-04-13	47.70	47.86	47.08	47.68	1662895
2016-04-14	47.72	47.87	47.04	47.10	1457137
2016-04-15	47.20	47.47	46.76	47.24	955761
2016-04-18	47.24	47.75	46.71	47.64	1890589
2016-04-19	44.65	47.15	43.30	44.47	5861953
2016-04-20	44.09	45.03	43.90	44.74	3033105
2016-04-21	44.79	45.59	44.64	44.97	1519644
2016-04-22	44.86	45.07	44.33	44.62	1336458
2016-04-25	44.56	45.12	44.39	44.98	1089621
2016-04-26	44.97	45.58	44.75	45.51	1237003
2016-04-27	45.34	45.90	45.10	45.87	1098427
2016-04-28	45.51	45.96	45.18	45.71	1037342
2016-04-29	45.83	46.48	45.83	46.32	1401096
2016-05-02	46.32	47.16	46.32	47.07	1109704
2016-05-03	46.98	47.19	46.68	46.77	1111823
2016-05-04	46.54	46.77	46.15	46.32	1064669
2016-05-05	46.28	46.52	45.94	46.25	1114779
2016-05-06	46.14	46.14	44.90	45.48	1101291
2016-05-09	45.66	46.31	45.56	46.12	971152
2016-05-10	46.17	46.28	45.85	46.20	952519
2016-05-11	45.93	46.22	44.91	44.99	1094847
2016-05-12	45.19	45.60	44.79	45.03	1613275
2016-05-13	45.07	45.47	44.57	44.95	1029697
2016-05-16	44.83	45.51	44.54	45.34	973960
2016-05-17	45.32	45.59	44.84	45.08	825349
2016-05-18	44.81	45.24	44.52	44.78	1205226
2016-05-19	44.45	44.96	44.12	44.57	818744
2016-05-20	44.60	44.78	44.21	44.40	1085289
2016-05-23	44.46	44.59	43.79	43.83	882805
2016-05-24	44.03	44.48	43.90	44.30	1134302
2016-05-25	44.35	44.65	43.95	44.42	853552
2016-05-26	44.33	45.11	44.25	44.84	639073
2016-05-27	45.07	45.54	44.91	45.54	633294
2016-05-31	45.55	45.55	44.54	44.97	1684264
2016-06-01	45.09	45.57	44.75	44.93	1394781
2016-06-02	44.95	45.17	44.62	45.04	1471230
2016-06-03	44.96	45.81	44.54	45.75	946539
2016-06-06	45.89	46.40	45.27	46.11	1512321
2016-06-07	45.68	45.95	44.96	44.79	1786608
2016-06-08	44.79	45.59	44.62	45.17	1554238
2016-06-09	46.80	48.14	46.46	46.96	3122162
2016-06-10	46.70	46.94	46.16	46.39	1426602
2016-06-13	45.82	46.77	45.63	46.30	1303566
2016-06-14	46.30	46.53	46.01	46.32	1019282
2016-06-15	46.55	46.68	45.77	45.80	705789
2016-06-16	45.62	45.75	44.98	45.27	801903
2016-06-17	45.16	45.37	44.76	45.21	1333932
2016-06-20	45.69	46.06	45.63	45.66	654763
2016-06-21	45.88	45.94	45.15	45.15	802896
2016-06-22	45.16	45.34	44.95	45.11	474405
2016-06-23	45.52	46.06	45.28	46.06	1087435
2016-06-24	44.93	46.29	44.76	46.20	1423743
2016-06-27	45.98	45.98	44.84	44.98	1019802
2016-06-28	45.17	45.93	44.99	45.10	1183264
2016-06-29	45.51	46.33	45.44	46.16	1203541
2016-06-30	45.53	45.79	44.71	45.53	1159731
2016-07-01	45.59	46.31	45.59	46.24	683362
2016-07-05	46.25	47.13	45.96	46.41	2283164
2016-07-06	46.83	47.26	46.47	46.65	1490961
2016-07-07	47.28	47.80	46.91	47.15	877000
2016-07-08	47.60	47.80	47.30	47.54	1043263
2016-07-11	47.60	48.26	47.32	47.98	933810
2016-07-12	48.05	48.47	47.95	48.41	698738
2016-07-13	48.39	48.66	47.80	47.90	897673
2016-07-14	48.37	48.73	48.23	48.58	961018
2016-07-15	48.57	48.75	48.08	48.37	928049
2016-07-18	48.45	48.47	47.49	47.65	742536
2016-07-19	47.67	48.04	47.67	47.86	479662
2016-07-20	47.95	48.28	47.95	48.01	415564
2016-07-21	47.91	48.08	47.34	47.61	725513
2016-07-22	47.59	48.52	47.59	48.30	474664
2016-07-25	48.27	49.41	48.08	49.34	1020689
2016-07-26	48.74	48.74	47.28	47.30	1643619
2016-07-27	47.50	47.52	46.58	46.69	930481
2016-07-28	46.64	47.24	46.21	47.17	2366420
2016-07-29	47.21	47.47	46.70	47.14	1073937
2016-08-01	47.21	47.64	46.93	47.39	965404
2016-08-02	46.81	47.22	44.95	45.03	1574153
2016-08-03	45.03	45.38	44.70	45.07	1828234
2016-08-04	45.16	45.49	44.84	45.43	1548703
2016-08-05	45.51	46.82	45.51	46.65	1664384
2016-08-08	46.11	46.47	45.31	46.37	1619099
2016-08-09	46.18	47.19	46.18	46.98	1788023
2016-08-10	46.92	47.39	46.72	46.97	1452609
2016-08-11	50.48	54.48	49.93	52.72	6903166
2016-08-12	53.06	54.28	52.17	54.13	4122594
2016-08-15	54.13	55.16	54.03	54.74	1467029
2016-08-16	54.54	54.77	54.13	54.48	1278828
2016-08-17	54.43	54.58	53.77	54.15	1617731
2016-08-18	54.05	54.67	53.99	54.25	1205092
2016-08-19	54.15	54.16	53.48	53.88	1614836
2016-08-22	53.91	54.41	53.73	54.02	1012790
2016-08-23	54.10	54.44	53.77	53.97	927259
2016-08-24	54.07	54.67	54.05	54.15	961113
2016-08-25	54.17	54.57	54.17	54.33	638202
2016-08-26	54.21	54.25	53.07	53.29	808758
2016-08-29	53.26	53.79	53.14	53.43	703515
2016-08-30	53.24	53.72	53.13	53.57	1143080
2016-08-31	53.46	53.87	53.14	53.71	1261105
2016-09-01	53.53	53.98	53.09	53.40	1607512
2016-09-02	53.45	53.72	53.10	53.68	1290313
2016-09-06	53.70	53.72	53.05	53.11	1289396
2016-09-07	53.19	53.76	52.75	53.69	1133939
2016-09-08	53.45	53.72	52.43	52.48	973249
2016-09-09	52.08	52.23	50.85	50.85	1217740
2016-09-12	50.87	51.80	50.80	51.69	752665
2016-09-13	51.53	52.06	51.13	51.91	1028916
2016-09-14	52.10	52.17	51.31	51.37	1587797
2016-09-15	51.34	51.43	50.64	50.92	1233729
2016-09-16	50.89	51.03	50.50	50.84	1036899
2016-09-19	51.02	51.19	50.38	50.74	828506
2016-09-20	51.00	51.05	50.57	50.72	676909
2016-09-21	50.75	51.21	50.26	51.07	876747
2016-09-22	51.41	51.92	51.15	51.86	765201
2016-09-23	51.59	52.77	51.57	52.54	876501
2016-09-26	52.11	53.13	52.11	52.94	1307255
2016-09-27	53.37	53.43	51.90	52.30	1364395
2016-09-28	52.12	52.32	50.67	51.00	1727561
2016-09-29	50.90	50.95	50.14	50.19	1159835
2016-09-30	50.33	50.52	49.97	50.43	1116715
2016-10-03	50.32	51.07	50.14	50.76	1439463
2016-10-04	51.63	52.00	50.00	50.31	1067839
2016-10-05	50.21	50.66	50.06	50.13	1213940
2016-10-06	50.13	50.65	49.60	50.51	883526
2016-10-07	50.58	50.64	49.95	50.26	952278
2016-10-10	50.29	51.24	50.25	51.02	694858
2016-10-11	51.19	51.29	50.53	50.64	715178
2016-10-12	50.79	51.27	50.60	50.97	774460
2016-10-13	50.65	50.70	49.85	49.96	1403858
2016-10-14	49.94	50.69	49.94	50.43	1635222
2016-10-17	50.47	51.04	49.98	50.14	761591
2016-10-18	50.54	50.87	50.17	50.25	542198
2016-10-19	50.24	50.94	50.24	50.77	981895
2016-10-20	50.42	50.85	49.95	50.77	1147599
2016-10-21	50.99	51.90	50.58	51.88	2299851
2016-10-24	52.37	52.81	52.00	52.10	3410963
2016-10-25	49.08	50.45	48.08	49.49	4144377
2016-10-26	48.98	49.31	47.66	47.72	2392940
2016-10-27	47.53	47.96	47.27	47.64	2808489
2016-10-28	47.72	48.36	47.64	48.03	974582
2016-10-31	48.23	49.34	47.91	49.24	1393435
2016-11-01	49.36	49.61	48.70	48.78	1199837
2016-11-02	48.87	49.36	48.63	48.84	1138938
2016-11-03	48.94	49.01	48.58	48.65	861559
2016-11-04	48.67	48.89	48.03	48.36	1287752
2016-11-07	49.10	49.49	48.75	49.15	1111734
2016-11-08	49.06	49.78	48.94	49.24	930393
2016-11-09	48.72	51.89	48.72	51.45	1987498
2016-11-10	51.77	53.21	51.77	52.64	1808583
2016-11-11	52.60	53.71	52.35	53.59	1377952
2016-11-14	53.59	55.08	53.59	54.89	1798779
2016-11-15	54.71	55.28	54.17	54.90	1355422
2016-11-16	54.76	55.84	54.37	54.40	1476625
2016-11-17	54.54	54.89	53.65	54.01	1542877
2016-11-18	53.91	54.09	53.39	53.64	2911204
2016-11-21	53.45	54.22	53.39	53.92	947276
2016-11-22	54.17	54.82	53.87	54.76	685754
2016-11-23	54.81	55.54	54.71	55.19	589211
2016-11-25	55.39	55.69	55.03	55.07	241761
2016-11-28	54.75	55.28	53.96	54.12	1104468
2016-11-29	54.24	54.26	52.98	53.31	2081096
2016-11-30	53.41	53.60	52.79	53.11	1419520
2016-12-01	53.25	54.13	52.97	53.82	1231103
2016-12-02	53.65	53.98	53.16	53.28	827675
2016-12-05	53.54	53.92	53.16	53.43	910363
2016-12-06	53.31	53.35	52.47	52.42	1760423
2016-12-07	52.58	53.58	52.27	53.22	1146565
2016-12-08	53.10	53.79	52.08	53.67	1725806
2016-12-09	54.00	54.43	53.02	53.40	1197474
2016-12-12	52.81	53.02	52.22	52.67	1347531
2016-12-13	52.69	52.97	52.18	52.58	1215219
2016-12-14	52.61	52.88	52.28	52.57	973193
2016-12-15	51.63	51.94	51.14	51.24	1704216
2016-12-16	51.43	52.16	51.10	51.52	2319945
2016-12-19	51.36	51.91	50.68	50.83	1656023
2016-12-20	50.85	51.79	50.59	51.09	1185486
2016-12-21	50.92	51.32	50.50	50.61	882758
2016-12-22	50.71	51.08	50.32	50.50	1255358
2016-12-23	50.35	50.75	50.09	50.34	879145
2016-12-27	50.33	51.08	50.10	50.49	711366
2016-12-28	50.59	50.60	49.94	50.20	848381
2016-12-29	49.97	50.41	49.88	50.03	881271
2016-12-30	50.03	50.21	49.07	49.53	1329753
2017-01-03	49.60	49.85	48.59	49.17	1932638
2017-01-04	48.57	49.08	47.91	48.59	1668839
2017-01-05	48.03	48.40	47.48	48.38	2870725
2017-01-06	48.04	48.19	47.35	47.54	2251429
2017-01-09	47.55	47.56	46.73	46.76	1574959
2017-01-10	47.12	48.03	46.87	47.52	1868042
2017-01-11	47.51	47.73	46.93	47.70	896211
2017-01-12	47.52	47.98	47.34	47.85	1015259
2017-01-13	47.83	48.02	47.08	47.31	1098994
2017-01-17	46.49	47.06	45.98	46.78	1610074
2017-01-18	47.04	47.12	46.68	47.03	910010
2017-01-19	46.73	46.82	46.22	46.54	1567163
2017-01-20	46.39	46.84	46.27	46.61	1846274
2017-01-23	46.50	46.90	46.19	46.84	1633488
2017-01-24	46.84	47.23	46.50	47.16	3434816
2017-01-25	44.90	46.05	43.79	44.24	7478821
2017-01-26	44.12	45.05	43.75	43.82	2615209
2017-01-27	43.71	44.19	43.34	44.06	1767253
2017-01-30	43.91	44.97	43.81	44.96	1780722
2017-01-31	44.79	45.15	44.26	44.50	1462052
2017-02-01	44.48	44.75	43.68	43.81	1596625
2017-02-02	43.87	43.96	43.51	43.68	1450581
2017-02-03	44.01	44.25	43.56	43.93	991261
2017-02-06	44.26	44.43	43.64	43.75	1205156
2017-02-07	44.15	44.18	43.39	43.54	791111
2017-02-08	43.56	44.47	43.18	44.34	1016972
2017-02-09	44.28	45.76	44.28	45.27	1750114
2017-02-10	45.37	46.16	45.37	45.84	1273813
2017-02-13	45.99	46.05	45.26	45.55	775111
2017-02-14	45.41	45.84	45.07	45.67	868558
2017-02-15	45.60	45.75	45.09	45.19	968162
2017-02-16	45.29	45.29	44.47	45.15	706057
2017-02-17	44.95	45.20	44.29	44.84	1087905
2017-02-21	44.72	44.73	43.72	43.87	1383703
2017-02-22	43.41	43.47	42.06	42.10	2392679
2017-02-23	42.29	42.46	41.88	42.17	1445971
2017-02-24	42.05	42.58	41.87	42.56	896755
2017-02-27	42.51	42.60	42.10	42.30	1005384
2017-02-28	42.44	42.83	42.16	42.24	1157024
2017-03-01	42.67	42.88	42.02	42.24	1184661
2017-03-02	42.01	42.32	41.77	42.06	1083259
2017-03-03	42.05	42.05	41.05	41.50	957787
2017-03-06	41.55	41.87	41.07	41.71	1207217
2017-03-07	41.72	41.77	41.37	41.12	814214
2017-03-08	41.36	42.00	41.06	41.81	960477
2017-03-09	41.56	42.14	41.47	41.80	843238
2017-03-10	41.86	42.04	41.30	41.40	895136
2017-03-13	41.42	41.58	40.92	41.14	951036
2017-03-14	41.25	42.28	41.10	42.25	1223640
2017-03-15	42.36	43.36	42.36	42.85	1492325
2017-03-16	42.87	43.04	42.43	42.50	925651
2017-03-17	42.62	43.54	42.62	43.36	1652966
2017-03-20	43.34	43.42	42.57	42.62	847192
2017-03-21	42.85	42.85	42.36	42.39	975866
2017-03-22	42.34	42.44	41.69	42.13	1091192
2017-03-23	42.34	42.97	42.28	42.55	624454
2017-03-24	42.62	42.96	42.23	42.76	590152
2017-03-27	42.62	42.85	42.30	42.65	1050949
2017-03-28	42.83	43.48	42.76	43.42	924390
2017-03-29	43.31	43.87	43.24	43.63	950987
2017-03-30	43.52	44.07	43.42	43.95	802728
2017-03-31	44.02	44.25	43.70	43.96	1163595
2017-04-03	44.01	44.18	43.62	43.79	894522
2017-04-04	43.66	43.66	42.75	42.79	1742489
2017-04-05	42.94	43.36	41.50	41.57	2063740
2017-04-06	41.73	42.89	41.49	42.64	1355965
2017-04-07	42.55	43.18	42.49	43.11	1334125
2017-04-10	43.10	43.39	42.74	42.82	840950
2017-04-11	42.97	43.45	42.81	43.44	992159
2017-04-12	43.48	43.74	43.15	43.70	1163475
2017-04-13	43.69	43.97	42.80	42.98	534763
2017-04-17	42.89	43.09	42.11	42.56	1360286
2017-04-18	42.50	43.17	42.39	43.10	1545392
2017-04-19	43.29	43.74	43.21	43.37	1010253
2017-04-20	43.56	44.24	43.47	44.07	757525
2017-04-21	44.17	44.71	43.92	44.66	1251806
2017-04-24	44.96	45.81	44.92	45.46	3214944
2017-04-25	44.00	44.61	42.97	44.25	2695907
2017-04-26	44.24	45.47	44.20	45.23	2186869
2017-04-27	45.28	45.54	44.59	44.63	1466906
2017-04-28	44.76	44.88	44.13	44.19	983952
2017-05-01	44.27	44.49	43.90	44.07	845305
2017-05-02	44.34	44.74	44.01	44.08	1159134
2017-05-03	44.13	44.38	43.91	44.32	981887
2017-05-04	44.40	44.48	43.64	43.93	753385
2017-05-05	43.91	44.14	43.25	43.46	1189203
2017-05-08	43.55	44.08	43.17	43.26	1238932
2017-05-09	43.37	44.73	43.23	44.27	2084713
2017-05-10	44.24	44.31	43.76	44.27	767250
2017-05-11	44.06	44.38	43.47	43.97	958920
2017-05-12	43.89	44.11	42.79	42.81	850123
2017-05-15	42.95	43.17	42.55	42.74	948159
2017-05-16	42.82	42.83	41.62	41.65	1336024
2017-05-17	41.62	41.85	41.19	41.39	1627406
2017-05-18	41.40	41.62	41.00	41.54	959120
2017-05-19	41.54	41.72	40.85	41.07	962478
2017-05-22	41.18	41.28	40.64	40.81	1035123
2017-05-23	40.92	40.98	40.06	40.07	764905
2017-05-24	40.07	40.21	39.82	40.20	1555070
2017-05-25	40.32	40.52	40.00	40.13	845009
2017-05-26	40.21	40.58	39.54	40.06	1178814
2017-05-30	40.04	40.08	39.55	39.74	1036753
2017-05-31	39.82	39.91	39.01	39.23	1306030
2017-06-01	39.39	40.39	39.14	40.34	1074264
2017-06-02	40.39	41.35	40.30	41.10	1280232
2017-06-05	41.01	41.59	40.71	41.30	1931034
2017-06-06	41.19	41.19	40.24	40.76	1111338
2017-06-07	40.81	41.05	40.59	40.53	829626
2017-06-08	40.51	40.65	40.04	40.35	996935
2017-06-09	40.43	41.47	40.03	41.39	1006660
2017-06-12	41.26	42.85	41.25	41.83	1761566
2017-06-13	40.62	41.06	39.86	40.23	2387092
2017-06-14	40.34	41.39	40.28	40.95	1220927
2017-06-15	38.69	39.00	36.44	36.98	3370341
2017-06-16	36.84	37.97	36.64	37.81	2603910
2017-06-19	37.91	38.36	37.44	38.23	1133370
2017-06-20	38.23	38.41	37.62	37.85	1244501
2017-06-21	37.86	37.94	36.79	36.93	1528093
2017-06-22	37.71	38.48	37.66	37.96	1337884
2017-06-23	37.96	37.98	37.27	37.54	5643298
2017-06-26	37.65	38.52	37.40	38.52	1322189
2017-06-27	38.93	38.97	38.08	38.08	1006902
2017-06-28	38.25	38.62	38.01	38.13	861584
2017-06-29	38.22	38.78	38.19	38.51	1027256
2017-06-30	38.44	38.66	38.06	38.10	1206318
2017-07-03	38.12	38.59	38.00	38.49	323754
2017-07-05	38.48	38.48	37.41	37.74	622223
2017-07-06	37.67	37.77	37.13	37.14	785083
2017-07-07	37.21	37.45	37.00	37.19	1013503
2017-07-10	37.09	37.13	36.50	36.75	760170
2017-07-11	36.75	37.19	36.49	36.92	1053358
2017-07-12	36.97	37.31	36.87	36.88	653754
2017-07-13	36.91	36.92	36.16	36.60	748613
2017-07-14	36.63	37.19	36.62	36.77	1335359
2017-07-17	36.75	37.22	36.52	36.77	1180698
2017-07-18	36.69	36.87	36.03	36.17	1310557
2017-07-19	36.11	36.41	35.61	35.81	1335063
2017-07-20	35.86	36.30	35.77	36.17	1180647
2017-07-21	36.35	36.36	35.95	36.22	1330070
2017-07-24	36.07	36.19	35.67	35.73	770200
2017-07-25	35.84	36.70	35.84	36.61	1259611
2017-07-26	36.73	36.73	35.81	36.13	859915
2017-07-27	36.17	36.54	35.81	36.35	784413
2017-07-28	36.13	36.16	34.92	35.04	595998
2017-07-31	35.22	35.55	35.02	35.47	652178
2017-08-01	35.66	35.85	35.18	35.61	606696
2017-08-02	35.45	35.53	34.93	35.05	612792
2017-08-03	34.34	35.07	34.18	34.38	918817
2017-08-04	34.40	34.88	34.19	34.71	931667
2017-08-07	34.71	35.78	34.63	35.68	991028
2017-08-08	35.36	35.68	34.88	34.93	1133637
2017-08-09	34.92	34.97	34.23	34.27	1770774
2017-08-10	36.01	36.39	33.53	34.89	3683242
2017-08-11	34.22	35.39	33.41	35.32	1832161
2017-08-14	35.45	35.67	35.13	35.36	1242158
2017-08-15	35.40	35.70	35.13	35.33	663528
2017-08-16	35.40	35.51	34.98	35.05	662384
2017-08-17	34.95	35.41	34.28	34.34	827871
2017-08-18	34.20	34.36	33.80	33.83	971165
2017-08-21	33.87	33.87	33.22	33.25	1077895
2017-08-22	33.46	33.52	33.06	33.08	906170
2017-08-23	32.92	33.00	31.96	32.31	1459334
2017-08-24	32.41	32.49	31.82	31.93	1270411
2017-08-25	32.05	32.72	31.85	32.32	903994
2017-08-28	32.41	32.41	31.66	32.05	755676
2017-08-29	31.88	32.20	31.61	31.63	818670
2017-08-30	31.65	31.91	31.52	31.57	844687
2017-08-31	31.58	31.70	31.01	31.22	969315
2017-09-01	31.29	31.36	30.94	31.24	1052375
2017-09-05	31.17	31.43	30.18	30.55	1178219
2017-09-06	30.49	30.65	30.13	30.11	1425976
2017-09-07	30.12	30.28	29.50	29.89	1969039
2017-09-08	29.96	31.06	29.80	30.55	1604043
2017-09-11	30.62	31.38	30.38	30.71	2040089
2017-09-12	30.47	32.59	30.29	32.09	2624470
2017-09-13	32.06	33.22	32.06	32.52	2202241
2017-09-14	32.44	32.54	31.74	32.20	1075680
2017-09-15	31.98	33.06	31.98	32.97	1894957
2017-09-18	33.00	33.19	32.28	32.32	1247808
2017-09-19	32.45	32.46	31.83	32.01	1272179
2017-09-20	32.05	32.84	31.98	32.81	888418
2017-09-21	32.78	32.87	32.06	32.36	849714
2017-09-22	32.37	32.52	32.02	32.18	883253
2017-09-25	32.16	32.79	32.16	32.49	975529
2017-09-26	32.09	32.61	31.92	32.40	2130228
2017-09-27	32.67	33.21	32.37	32.69	1716800
2017-09-28	32.64	33.08	32.58	32.75	1010780
2017-09-29	32.75	32.84	31.75	31.86	1541733
2017-10-02	31.88	31.95	31.23	31.50	2018600
2017-10-03	31.51	31.68	30.83	31.04	1512696
2017-10-04	31.15	31.33	30.43	30.47	1143664
2017-10-05	30.52	31.70	30.41	31.68	1765470
2017-10-06	31.70	32.28	31.55	32.12	1935122
2017-10-09	32.28	32.51	31.80	31.81	23316543
2017-10-10	31.87	32.83	31.80	32.46	1573609
2017-10-11	32.40	32.60	31.62	31.74	1236423
2017-10-12	31.60	31.98	30.92	31.58	898001
2017-10-13	31.54	31.57	31.05	31.36	1432967
2017-10-16	31.28	31.40	30.97	31.03	850470
2017-10-17	31.00	33.14	30.85	32.35	2894784
2017-10-18	32.33	33.01	31.66	32.85	1587788
2017-10-19	32.61	32.86	32.38	32.40	956372
2017-10-20	32.54	32.69	31.81	31.87	1462486
2017-10-23	32.00	32.35	31.27	31.29	1951146
2017-10-24	31.49	32.37	31.38	31.68	1833700
2017-10-25	31.49	31.53	30.50	30.88	2366788
2017-10-26	31.14	31.85	30.79	31.12	2024577
2017-10-27	31.10	31.62	30.85	31.02	1553372
2017-10-30	30.92	31.00	30.38	30.67	1676958
2017-10-31	30.87	31.14	29.94	30.72	3181104
2017-11-01	29.99	33.40	29.99	32.90	7081486
2017-11-02	32.33	32.54	31.55	31.98	3199808
2017-11-03	31.88	33.42	31.74	32.80	2240665
2017-11-06	32.58	33.57	32.35	33.40	2011177
2017-11-07	33.44	33.44	32.10	32.66	2387435
2017-11-08	32.50	33.17	32.39	32.80	2393734
2017-11-09	32.76	33.67	32.72	33.35	2241087
2017-11-10	33.44	34.38	33.27	33.74	1593783
2017-11-13	33.69	33.88	33.04	33.07	1479001
2017-11-14	33.18	33.74	33.12	33.44	1525358
2017-11-15	33.32	34.14	32.90	33.79	1497882
2017-11-16	33.83	34.67	33.43	34.46	2067538
2017-11-17	34.59	35.35	34.47	35.18	1980752
2017-11-20	35.16	35.16	33.53	34.11	2537404
2017-11-21	34.08	34.30	32.46	32.67	2468156
2017-11-22	32.73	33.17	32.48	32.88	1202027
2017-11-24	32.92	33.19	32.70	32.99	263189
2017-11-27	33.06	33.31	32.59	33.01	1114359
2017-11-28	33.09	34.86	33.05	34.79	1389805
2017-11-29	34.89	36.96	34.89	36.73	2292408
2017-11-30	36.82	37.43	35.79	36.73	1484337
2017-12-01	36.82	37.19	35.93	36.03	1704952
2017-12-04	36.22	38.99	36.22	38.75	2617215
2017-12-05	38.68	39.09	37.36	38.94	2013373
2017-12-06	39.04	39.57	37.42	36.89	1713866
2017-12-07	37.27	37.76	36.83	36.89	1448719
2017-12-08	36.96	38.16	36.64	37.40	1338245
2017-12-11	37.58	38.56	37.44	38.37	1482376
2017-12-12	38.60	38.81	38.09	38.37	870873
2017-12-13	38.50	39.36	38.34	38.94	1028194
2017-12-14	38.98	39.16	37.72	37.79	1144547
2017-12-15	37.83	38.39	37.63	37.98	1893903
2017-12-18	38.38	38.95	38.24	38.71	1406845
2017-12-19	39.24	40.25	39.22	39.41	2159453
2017-12-20	39.60	39.85	39.02	39.08	1913399
2017-12-21	39.21	39.64	38.81	39.45	1180021
2017-12-22	39.50	40.41	39.50	40.01	1379359
2017-12-26	39.86	40.80	39.86	40.15	900149
2017-12-27	40.34	40.34	39.86	40.03	574664
2017-12-28	40.08	40.25	39.68	39.98	681396
2017-12-29	39.93	40.08	38.79	38.84	1252149
2018-01-02	38.57	39.61	38.53	39.46	1118388
2018-01-03	39.70	40.21	39.67	40.12	1122890
2018-01-04	40.17	40.48	39.55	39.72	1076256
2018-01-05	40.12	40.19	39.35	39.75	1047756
2018-01-08	39.72	39.72	37.63	37.89	1723808
2018-01-09	37.91	38.01	36.99	37.06	1947422
2018-01-10	36.82	37.55	36.22	37.09	2061347
2018-01-11	37.10	37.60	36.73	37.58	1084910
2018-01-12	37.75	38.12	37.54	37.98	1272689
2018-01-16	38.24	38.34	36.26	36.83	1629416
2018-01-17	37.31	38.25	36.95	37.02	1439044
2018-01-18	36.97	37.66	36.93	37.27	856802
2018-01-19	37.39	38.39	37.31	38.31	1131034
2018-01-22	38.29	38.47	37.54	38.39	1498272
2018-01-23	38.61	39.86	38.57	39.59	2214675
2018-01-24	39.38	39.38	38.00	38.87	1964823
2018-01-25	39.36	39.46	38.62	39.21	1657619
2018-01-26	39.15	39.20	38.51	38.77	1798955
2018-01-29	38.66	38.70	37.42	37.53	3806652
2018-01-30	37.05	39.27	36.09	36.64	4761186
2018-01-31	36.83	37.17	35.75	36.34	2742850
2018-02-01	36.18	36.99	36.03	36.94	1769935
2018-02-02	36.64	37.16	35.95	36.11	2466400
2018-02-05	35.98	36.40	34.33	34.33	2904320
2018-02-06	33.24	34.80	33.16	33.70	2817897
2018-02-07	33.72	34.92	33.71	34.53	1909397
2018-02-08	34.74	34.79	33.40	33.43	1170234
2018-02-09	33.73	33.81	32.42	33.47	1912346
2018-02-12	33.57	33.78	32.73	33.46	1452167
2018-02-13	33.23	33.35	32.40	33.13	1682811
2018-02-14	33.09	34.28	32.99	34.09	1611333
2018-02-15	34.27	34.74	33.55	34.05	1229796
2018-02-16	34.00	34.37	32.85	32.88	1356210
2018-02-20	32.60	32.99	32.03	32.67	1997969
2018-02-21	32.63	35.52	32.62	34.98	4177084
2018-02-22	35.12	35.96	34.26	34.60	2000432
2018-02-23	34.82	35.21	34.54	34.99	1184656
2018-02-26	35.01	35.92	34.95	35.78	1362287
2018-02-27	35.91	36.42	34.18	34.20	2059979
2018-02-28	34.45	35.21	34.05	34.43	1454573
2018-03-01	34.34	35.05	34.18	34.53	1746642
2018-03-02	34.19	36.38	34.11	35.96	1651249
2018-03-05	35.82	36.49	35.66	36.43	1461914
2018-03-06	36.65	37.17	36.18	36.35	1138834
2018-03-07	36.24	36.71	36.04	36.20	1038895
2018-03-08	36.21	36.42	35.81	36.10	845759
2018-03-09	36.40	37.04	36.12	36.92	842617
2018-03-12	36.99	37.66	36.86	37.12	1581552
2018-03-13	37.28	38.01	37.27	37.74	1839771
2018-03-14	37.86	38.17	37.38	37.62	1164117
2018-03-15	37.67	37.98	37.00	37.24	966322
2018-03-16	37.27	37.98	37.27	37.56	1969415
2018-03-19	37.42	37.74	37.12	37.45	881669
2018-03-20	37.61	38.11	37.44	37.71	764213
2018-03-21	37.60	37.86	36.83	36.89	1505586
2018-03-22	35.93	36.25	34.59	34.64	2560453
2018-03-23	34.78	35.32	34.07	34.07	1460741
2018-03-26	34.68	35.32	34.57	35.27	1164334
2018-03-27	35.28	36.08	35.13	35.50	692692
2018-03-28	35.50	36.21	35.46	36.09	714849
2018-03-29	36.18	36.58	36.08	36.10	761167
2018-04-02	36.11	36.60	35.55	35.90	1282169
2018-04-03	36.05	36.96	35.86	36.92	797168
2018-04-04	36.60	38.78	36.60	38.31	2281525
2018-04-05	38.62	38.88	38.11	38.62	966025
2018-04-06	38.48	39.20	38.07	38.67	1692102
2018-04-09	39.08	39.31	38.19	38.28	1148355
2018-04-10	38.68	38.68	37.63	38.25	1045907
2018-04-11	38.08	39.01	38.03	38.46	661803
2018-04-12	38.60	38.72	37.76	37.85	873192
2018-04-13	37.93	38.30	37.91	38.14	994170
2018-04-16	38.32	39.64	38.10	38.72	1467732
2018-04-17	38.84	39.85	38.72	39.34	1965463
2018-04-18	39.33	40.63	39.23	39.87	1133017
2018-04-19	39.59	40.03	39.22	39.51	772917
2018-04-20	39.46	39.97	39.27	39.83	970631
2018-04-23	39.91	40.47	39.56	40.43	1216373
2018-04-24	40.70	41.01	40.46	40.56	949111
2018-04-25	40.58	40.85	40.06	40.62	967389
2018-04-26	41.00	42.35	40.77	41.37	1218230
2018-04-27	42.73	44.78	42.42	44.65	2548366
2018-04-30	44.84	45.16	43.32	43.59	2304280
2018-05-01	43.38	46.42	42.00	44.87	3157293
2018-05-02	45.43	46.87	44.62	46.44	2501862
2018-05-03	46.38	46.39	44.49	44.73	1691608
2018-05-04	44.85	44.87	44.09	44.25	1828048
2018-05-07	44.46	45.87	44.36	45.63	1823529
2018-05-08	45.63	46.67	45.47	46.46	1021316
2018-05-09	46.48	47.04	45.87	46.09	1198615
2018-05-10	46.07	46.99	46.06	46.51	1204198
2018-05-11	46.61	46.80	44.93	45.30	1565214
2018-05-14	45.27	45.27	43.19	43.53	2298081
2018-05-15	43.36	43.86	42.75	43.85	1779834
2018-05-16	43.98	45.01	43.98	44.48	1187522
2018-05-17	44.40	45.45	44.40	45.00	926466
2018-05-18	45.01	45.05	43.31	43.44	2005914
2018-05-21	43.53	44.39	43.35	44.03	1531167
2018-05-22	44.10	44.62	43.86	43.99	967069
2018-05-23	43.86	43.87	42.82	43.09	1388462
2018-05-24	43.07	44.24	42.82	43.79	1312852
2018-05-25	43.86	43.95	42.14	42.16	2594212
2018-05-29	42.07	42.88	41.53	42.54	1646436
2018-05-30	42.88	44.11	42.87	44.04	1290154
2018-05-31	44.11	44.58	43.40	43.73	2035499
2018-06-01	43.94	44.49	43.35	43.57	1356117
2018-06-04	43.75	44.75	43.72	44.36	1033999
2018-06-05	44.14	45.72	44.07	45.68	1083861
2018-06-06	45.66	47.19	45.64	46.23	1797820
2018-06-07	46.47	47.48	46.11	47.31	1401732
2018-06-08	47.11	48.17	46.68	47.90	1564588
2018-06-11	47.93	48.27	47.58	48.21	668070
2018-06-12	48.70	49.51	48.37	49.04	885557
2018-06-13	49.28	49.96	48.84	49.53	1255823
2018-06-14	49.77	50.00	49.38	49.90	1147650
2018-06-15	49.65	51.26	49.63	51.09	1375502
2018-06-18	51.01	51.90	50.59	51.79	990485
2018-06-19	51.42	52.57	50.97	51.61	1268930
2018-06-20	51.95	52.03	50.89	51.69	1714879
2018-06-21	53.13	54.14	51.55	52.12	923759
2018-06-22	52.68	52.68	51.25	51.45	1251110
2018-06-25	51.85	51.85	50.98	51.11	786195
2018-06-26	51.01	51.22	50.42	50.86	1189879
2018-06-27	50.88	50.99	49.57	49.60	577640
2018-06-28	49.37	49.55	48.62	49.23	1801618
2018-06-29	49.44	49.48	47.55	47.60	986642
2018-07-02	47.15	48.18	46.07	48.06	1322450
2018-07-03	48.11	48.53	47.27	47.62	521158
2018-07-05	48.10	48.68	47.62	48.47	784873
2018-07-06	48.66	49.22	48.52	49.16	678266
2018-07-09	49.37	49.91	49.32	49.56	773259
2018-07-10	49.59	49.89	48.54	48.94	625731
2018-07-11	48.71	49.73	48.63	48.69	1180648
2018-07-12	48.84	49.12	48.16	48.77	776828
2018-07-13	48.82	49.54	48.70	48.95	853868
2018-07-16	49.06	49.65	47.70	48.24	822258
2018-07-17	48.28	48.84	47.87	48.26	1212209
2018-07-18	48.37	50.02	48.19	49.71	999296
2018-07-19	49.38	50.57	49.24	50.18	836003
2018-07-20	50.06	50.56	49.60	49.97	670009
2018-07-23	49.82	50.88	49.30	50.63	715967
2018-07-24	50.94	50.98	49.04	49.43	915748
2018-07-25	49.35	49.82	48.52	49.65	434284
2018-07-26	49.53	50.49	49.53	49.83	635416
2018-07-27	50.32	50.32	48.69	48.80	632386
2018-07-30	48.76	49.00	47.89	47.96	776934
2018-07-31	47.56	47.81	46.57	47.17	1063097
2018-08-01	46.81	46.81	44.22	44.87	1845090
2018-08-02	44.81	46.71	44.81	45.43	1102927
2018-08-03	45.50	45.86	43.95	44.32	971403
2018-08-06	44.21	45.39	44.21	44.61	899541
2018-08-07	44.62	45.28	44.12	44.48	889021
2018-08-08	44.79	45.13	44.32	44.85	524524
2018-08-09	45.02	45.98	44.86	45.17	826844
2018-08-10	44.67	44.74	43.24	44.18	843441
2018-08-13	44.40	44.84	43.40	43.85	1574464
2018-08-14	44.00	44.67	43.07	43.16	2492350
2018-08-15	43.12	43.38	42.37	43.13	898876
2018-08-16	43.36	43.92	43.09	43.40	909672
2018-08-17	43.27	44.32	42.80	44.00	980542
2018-08-20	44.14	45.25	43.72	45.09	909239
2018-08-21	45.11	45.77	44.97	45.08	779600
2018-08-22	45.10	45.10	43.77	43.86	664180
2018-08-23	43.86	43.88	42.79	43.81	480235
2018-08-24	43.95	44.08	43.13	43.89	894461
2018-08-27	43.90	44.45	42.75	42.94	844110
2018-08-28	42.85	43.57	42.65	43.53	709649
2018-08-29	43.54	43.62	42.87	43.48	618181
2018-08-30	43.45	43.80	43.17	43.35	523837
2018-08-31	43.32	44.42	43.11	44.28	1011466
2018-09-04	44.28	44.28	43.10	43.64	1089606
2018-09-05	43.42	43.90	42.55	43.37	1346941
2018-09-06	43.37	46.06	43.21	45.86	1218302
2018-09-07	45.70	47.87	45.45	47.50	1864012
2018-09-10	47.56	47.58	45.90	46.00	1028606
2018-09-11	45.91	46.75	45.12	46.33	1081713
2018-09-12	46.30	46.54	45.68	45.81	940137
2018-09-13	46.25	46.76	46.02	46.67	1259777
2018-09-14	47.24	48.97	46.80	48.69	1315418
2018-09-17	48.51	49.35	47.96	48.92	1058671
2018-09-18	48.65	50.41	47.86	50.11	909988
2018-09-19	50.09	50.15	48.51	48.95	897567
2018-09-20	49.28	50.13	48.13	48.73	1245813
2018-09-21	48.74	49.61	47.92	47.98	1340334
2018-09-24	46.05	47.72	45.66	47.42	1629668
2018-09-25	47.83	48.00	46.60	47.19	1036451
2018-09-26	47.29	48.23	46.74	46.83	1365356
2018-09-27	46.67	47.26	46.46	46.50	783355
2018-09-28	46.40	47.37	46.30	46.73	1013353
2018-10-01	46.83	47.78	46.74	47.41	1238444
2018-10-02	47.47	47.70	45.88	46.14	1215792
2018-10-03	46.28	47.02	45.64	45.67	1170608
2018-10-04	45.67	46.57	45.20	46.17	921971
2018-10-05	46.34	47.34	46.34	46.39	735903
2018-10-08	46.38	47.19	45.75	47.11	909156
2018-10-09	47.12	48.01	45.79	45.84	1184987
2018-10-10	45.72	46.80	44.62	46.18	1627195
2018-10-11	45.91	46.35	44.45	44.70	1386588
2018-10-12	45.19	45.71	44.28	45.16	1866811
2018-10-15	45.29	46.39	44.87	46.05	1040223
2018-10-16	46.18	48.02	46.07	47.80	1257953
2018-10-17	47.68	48.84	46.61	48.34	972393
2018-10-18	48.05	48.79	46.86	47.62	698962
2018-10-19	47.56	48.05	46.28	46.35	745539
2018-10-22	46.64	46.87	46.24	46.33	1452950
2018-10-23	45.62	46.46	44.96	45.32	1282671
2018-10-24	45.39	45.72	44.04	44.09	1335287
2018-10-25	43.98	45.53	43.86	44.74	931133
2018-10-26	44.33	44.48	42.32	43.20	1580684
2018-10-29	43.80	44.59	43.07	43.62	1565768
2018-10-30	41.95	46.03	40.69	45.52	2636883
2018-10-31	46.20	47.00	43.30	43.35	1803732
2018-11-01	43.60	45.29	42.85	43.83	1923276
2018-11-02	44.05	45.61	44.00	45.35	1504680
2018-11-05	45.53	47.00	45.53	46.41	1554768
2018-11-06	46.57	49.57	46.45	49.04	2445634
2018-11-07	49.04	49.43	48.18	49.02	1622030
2018-11-08	48.87	49.67	47.95	48.39	885063
2018-11-09	48.40	49.67	48.07	49.25	1088064
2018-11-12	49.36	50.84	49.30	50.33	1414960
2018-11-13	50.60	52.63	50.33	51.76	1917602
2018-11-14	52.13	52.48	51.36	51.91	1174334
2018-11-15	51.50	51.70	50.11	51.13	1102299
2018-11-16	50.80	50.95	48.50	48.93	1399370
2018-11-19	49.02	50.48	48.96	49.97	1327393
2018-11-20	49.28	50.36	48.67	49.84	1224263
2018-11-21	49.94	50.37	48.96	49.90	843060
2018-11-23	49.72	50.43	49.25	49.53	373879
2018-11-26	49.94	50.15	48.52	48.81	950410
2018-11-27	48.79	50.88	48.44	50.00	789093
2018-11-28	50.59	53.16	50.59	53.02	1427237
2018-11-29	52.42	53.61	51.22	53.48	1736284
2018-11-30	53.30	53.47	50.14	51.08	1538082
2018-12-03	51.22	51.41	48.95	50.23	1130755
2018-12-04	50.19	50.97	49.47	49.41	1512786
2018-12-06	49.29	50.34	48.49	50.28	1602860
2018-12-07	49.96	50.61	49.31	49.51	1685888
2018-12-10	49.49	50.83	49.24	50.37	981790
2018-12-11	50.87	50.87	47.77	48.19	1204194
2018-12-12	48.32	48.98	48.07	48.68	1030678
2018-12-13	48.80	49.75	48.33	48.87	891989
2018-12-14	48.32	49.36	47.85	48.59	807250
2018-12-17	48.61	48.62	47.23	47.77	1223023
2018-12-18	48.60	48.99	47.84	48.55	706986
2018-12-19	49.04	49.94	47.43	47.89	896381
2018-12-20	47.40	47.80	45.80	46.00	976445
2018-12-21	46.05	46.70	44.09	44.29	3498117
2018-12-24	44.16	44.22	42.68	42.71	835736
2018-12-26	42.92	44.65	42.70	44.49	1033008
2018-12-27	43.94	44.23	42.29	44.10	981145
2018-12-28	44.08	45.52	43.49	43.62	1322975
2018-12-31	43.79	44.46	43.42	43.98	1015233
2019-01-02	43.29	45.01	42.69	44.90	1084401
2019-01-03	44.45	45.08	43.80	44.67	1053889
2019-01-04	45.29	46.73	44.98	45.45	1049632
2019-01-07	46.23	48.53	45.76	48.34	1140382
2019-01-08	50.63	51.48	48.87	50.89	1424243
2019-01-09	51.33	51.72	50.86	51.04	1166605
2019-01-10	50.90	50.90	48.79	49.37	1095655
2019-01-11	49.04	49.79	48.68	49.07	1173138
2019-01-14	49.08	49.85	48.44	48.62	930913
2019-01-15	48.76	48.97	47.03	47.68	991699
2019-01-16	47.62	47.97	46.78	47.09	1014378
2019-01-17	46.97	48.86	46.87	48.38	1161644
2019-01-18	48.33	48.80	47.53	48.57	792028
2019-01-22	48.45	48.89	46.92	47.29	878387
2019-01-23	48.07	49.28	47.16	47.58	1273659
2019-01-24	47.79	48.60	47.03	47.11	1252655
2019-01-25	47.42	47.94	45.84	46.55	1651444
2019-01-28	46.22	48.49	45.99	47.44	2137423
2019-01-29	44.01	44.99	41.43	42.36	5894663
2019-01-30	42.66	42.66	40.92	42.10	2986736
2019-01-31	41.79	41.99	40.52	40.52	2095320
2019-02-01	40.47	41.54	40.29	41.36	1380243
2019-02-04	42.01	44.07	41.91	43.74	1532292
2019-02-05	43.56	43.97	43.04	43.68	1403725
2019-02-06	43.34	43.77	42.42	43.65	994894
2019-02-07	43.35	43.72	43.10	43.64	753185
2019-02-08	43.86	44.46	43.27	44.03	1113949
2019-02-11	43.96	44.87	43.63	44.65	1100312
2019-02-12	44.75	45.71	44.64	44.65	879139
2019-02-13	44.73	45.02	43.85	44.77	976729
2019-02-14	44.65	45.22	44.37	44.94	858943
2019-02-15	45.22	45.85	45.03	45.53	1103146
2019-02-19	45.47	46.11	45.02	45.10	1081898
2019-02-20	44.93	45.15	43.60	43.63	889805
2019-02-21	44.03	44.19	43.27	43.90	956994
2019-02-22	43.76	44.48	43.40	44.36	671660
2019-02-25	44.50	45.09	44.02	44.45	776921
2019-02-26	44.63	45.47	44.32	45.35	1425808
2019-02-27	45.38	46.24	45.18	45.58	1162366
2019-02-28	45.48	46.13	45.29	45.77	1291817
2019-03-01	46.14	46.38	45.20	45.47	1575561
2019-03-04	45.37	45.73	44.73	45.24	1405722
2019-03-05	45.33	46.07	45.19	45.20	972166
2019-03-06	45.23	45.54	43.69	43.38	909855
2019-03-07	43.29	43.48	42.86	43.38	609984
2019-03-08	43.18	43.67	42.78	42.98	706344
2019-03-11	42.92	43.24	42.77	42.94	959354
2019-03-12	42.98	44.02	42.81	43.92	767177
2019-03-13	44.17	44.47	43.60	44.33	1192158
2019-03-14	44.43	44.80	43.73	44.37	632962
2019-03-15	44.33	44.43	43.41	43.74	1209748
2019-03-18	43.79	44.41	43.55	44.15	728920
2019-03-19	44.25	44.32	43.36	43.54	521919
2019-03-20	43.38	43.62	42.11	42.54	676328
2019-03-21	42.74	43.60	42.74	43.18	873694
2019-03-22	43.05	43.46	42.61	42.88	735547
2019-03-25	42.86	43.78	42.44	43.48	1198040
2019-03-26	43.62	44.68	43.54	44.64	893471
2019-03-27	44.70	45.28	44.12	44.15	866601
2019-03-28	44.35	44.63	43.74	44.24	682315
2019-03-29	44.47	44.62	43.89	44.38	718724
2019-04-01	44.71	45.07	44.33	44.94	965288
2019-04-02	45.05	45.20	43.90	44.28	651554
2019-04-03	44.77	44.77	43.12	43.29	869673
2019-04-04	43.29	44.10	43.13	44.00	873906
2019-04-05	44.12	44.60	44.11	44.36	566845
2019-04-08	44.18	44.40	43.50	44.07	807226
2019-04-09	43.75	43.75	42.60	43.06	1290558
2019-04-10	43.11	43.31	42.55	43.11	491890
2019-04-11	43.16	43.37	42.51	42.64	667810
2019-04-12	42.80	43.09	42.47	42.98	589381
2019-04-15	42.93	43.09	42.24	42.32	528294
2019-04-16	42.53	42.57	41.76	42.28	760856
2019-04-17	42.27	42.35	41.49	41.69	747433
2019-04-18	41.49	42.80	41.45	42.75	864382
2019-04-22	42.57	42.62	41.80	42.54	640214
2019-04-23	42.67	43.68	42.61	43.14	865352
2019-04-24	43.05	44.58	43.05	43.63	805286
2019-04-25	43.64	44.24	42.86	43.73	774165
2019-04-26	43.19	44.78	43.19	44.76	1399083
2019-04-29	44.78	45.26	43.51	43.82	2499185
2019-04-30	45.15	45.15	41.68	42.77	3545060
2019-05-01	43.12	43.63	41.83	42.00	2144991
2019-05-02	42.08	43.30	41.83	43.16	1216237
2019-05-03	43.46	43.74	43.07	43.58	957495
2019-05-06	43.12	44.25	43.08	43.72	818275
2019-05-07	43.47	43.70	42.61	42.95	821517
2019-05-08	42.84	42.98	42.03	42.43	491095
2019-05-09	42.22	42.32	41.33	42.05	715765
2019-05-10	42.33	42.70	41.75	42.64	591501
2019-05-13	41.88	42.01	41.10	41.47	995112
2019-05-14	41.68	41.89	41.17	41.33	914196
2019-05-15	41.06	41.46	40.64	41.35	676639
2019-05-16	41.50	41.72	40.57	40.62	812589
2019-05-17	40.34	41.53	40.33	41.00	682479
2019-05-20	40.67	42.01	40.67	41.98	602508
2019-05-21	42.15	42.74	41.76	42.53	561237
2019-05-22	42.28	42.44	40.99	41.32	648286
2019-05-23	40.80	41.15	38.57	38.88	1075395
2019-05-24	39.00	39.22	38.39	38.83	555182
2019-05-28	38.86	39.13	38.28	38.46	517867
2019-05-29	38.04	38.31	36.82	37.81	1153149
2019-05-30	37.75	39.30	37.75	38.69	819223
2019-05-31	38.13	38.16	37.26	37.57	880089
2019-06-03	37.91	38.69	37.79	38.22	1072881
2019-06-04	38.59	40.22	38.59	40.14	1513416
2019-06-05	40.17	40.19	38.60	38.77	767512
2019-06-06	38.80	39.20	38.28	38.79	728437
2019-06-07	38.89	39.17	38.13	38.23	816283
2019-06-10	38.47	39.24	38.26	38.99	530279
2019-06-11	39.20	40.39	39.20	39.95	1502869
2019-06-12	40.50	40.63	40.01	40.50	1094871
2019-06-13	40.62	41.20	39.98	40.15	839540
2019-06-14	40.00	40.53	39.47	39.54	800028
2019-06-17	39.61	40.55	39.49	39.98	963179
2019-06-18	39.99	40.42	38.65	38.80	1238890
2019-06-19	38.74	38.81	37.40	38.08	1325713
2019-06-20	37.62	38.85	36.93	38.23	1052823
2019-06-21	38.05	38.60	37.79	37.87	1054612
2019-06-24	38.00	38.44	37.09	37.31	879322
2019-06-25	37.28	38.28	37.28	38.28	931895
2019-06-26	38.17	38.42	37.64	38.31	842429
2019-06-27	38.24	39.05	38.21	39.04	569778
2019-06-28	39.03	39.98	39.02	39.35	1130009
2019-07-01	39.73	40.29	38.76	38.98	880341
2019-07-02	39.01	39.32	38.40	39.13	763890
2019-07-03	39.14	39.23	38.25	38.67	900137
2019-07-05	38.63	39.73	38.53	39.42	868144
2019-07-08	39.20	39.85	38.60	38.83	819533
2019-07-09	38.78	38.81	38.16	38.72	1017669
2019-07-10	38.95	39.10	37.73	38.10	722521
2019-07-11	38.32	38.45	37.59	38.38	897025
2019-07-12	38.48	39.26	38.21	38.70	867658
2019-07-15	39.70	39.81	38.63	39.65	1342357
2019-07-16	39.62	40.24	39.30	39.84	1243021
2019-07-17	39.70	39.88	38.92	39.72	618050
2019-07-18	39.54	40.10	39.35	39.57	645753
2019-07-19	39.58	40.03	39.52	39.62	492913
2019-07-22	39.58	40.72	39.44	40.57	1269970
2019-07-23	40.78	40.97	40.09	40.14	780030
2019-07-24	40.10	41.02	39.87	40.40	821890
2019-07-25	40.14	40.32	38.60	38.64	895720
2019-07-26	38.76	40.27	38.76	39.92	556062
2019-07-29	40.02	40.71	39.92	40.71	620366
2019-07-30	40.59	40.75	39.91	40.47	679630
2019-07-31	40.09	40.40	39.14	39.85	1151427
2019-08-01	39.76	40.37	39.41	40.21	740748
2019-08-02	40.07	41.23	40.01	40.92	776690
2019-08-05	40.47	40.70	39.45	39.70	1196365
2019-08-06	39.81	40.11	39.00	39.40	798582
2019-08-07	38.64	38.84	37.98	38.22	1430282
2019-08-08	38.62	39.84	38.29	39.66	1334315
2019-08-09	39.75	40.48	39.60	39.94	1021250
2019-08-12	39.88	40.18	38.59	39.86	1508192
2019-08-13	40.75	41.03	37.50	38.64	4831967
2019-08-14	38.27	38.39	36.44	37.01	2523558
2019-08-15	37.01	37.60	36.73	37.02	1597186
2019-08-16	37.87	38.58	37.69	38.46	1419906
2019-08-19	39.00	39.79	38.42	39.69	2433215
2019-08-20	39.57	39.67	37.91	38.04	1939014
2019-08-21	38.72	39.42	38.22	39.36	1248980
2019-08-22	39.81	40.94	39.53	40.34	1075592
2019-08-23	39.78	40.11	38.55	38.64	1347312
2019-08-26	38.92	39.10	37.53	38.36	1340446
2019-08-27	38.40	38.76	38.22	38.38	1054714
2019-08-28	38.29	38.52	37.87	38.19	799745
2019-08-29	38.22	39.09	38.22	38.51	964472
2019-08-30	38.61	38.80	37.49	38.00	1001045
2019-09-03	38.33	39.67	37.90	38.14	1113462
2019-09-04	38.43	39.69	38.39	39.00	1367337
2019-09-05	39.33	40.25	38.96	39.38	1066112
2019-09-06	39.29	40.25	39.20	39.47	808187
2019-09-09	39.38	40.58	39.26	40.34	1241159
2019-09-10	40.26	42.67	39.91	42.46	1735496
2019-09-11	42.65	42.91	41.66	42.39	811432
2019-09-12	43.16	43.16	41.94	42.20	709752
2019-09-13	42.23	43.72	42.23	43.50	1094997
2019-09-16	43.14	44.43	42.87	43.59	980756
2019-09-17	44.00	44.22	43.21	44.09	820174
2019-09-18	43.84	44.23	43.11	44.20	1010638
2019-09-19	43.83	44.53	43.03	43.33	1107996
2019-09-20	43.31	43.87	43.19	43.37	1086683
2019-09-23	43.57	43.84	42.78	43.26	626407
2019-09-24	42.23	43.24	41.97	42.07	1042589
2019-09-25	42.12	42.88	41.92	42.40	726475
2019-09-26	42.19	42.96	41.76	41.93	654248
2019-09-27	42.60	42.97	41.82	42.30	599276
2019-09-30	42.67	43.11	42.10	42.67	612154
2019-10-01	42.69	43.35	41.81	42.25	543002
2019-10-02	41.93	42.03	41.03	41.45	514743
2019-10-03	41.54	42.33	41.27	42.29	503474
2019-10-04	42.22	42.65	41.13	41.37	862143
2019-10-07	41.32	42.18	41.20	41.75	898591
2019-10-08	41.27	41.82	40.87	41.27	878492
2019-10-09	41.57	41.71	40.71	40.77	673941
2019-10-10	40.81	40.84	39.85	39.87	791965
2019-10-11	40.44	41.24	40.16	40.47	857515
2019-10-14	40.30	40.55	39.56	40.03	746764
2019-10-15	40.07	40.16	39.12	39.69	825152
2019-10-16	39.70	40.29	39.64	39.76	605265
2019-10-17	40.40	40.89	40.13	40.50	713742
2019-10-18	40.23	40.67	39.71	40.21	790489
2019-10-21	40.61	41.68	40.52	41.15	681249
2019-10-22	40.97	42.08	40.75	42.00	851780
2019-10-23	42.10	42.55	41.79	42.35	764713
2019-10-24	42.57	42.94	42.08	42.79	1033307
2019-10-25	42.71	45.00	42.69	44.55	1810943
2019-10-28	44.58	45.13	43.61	43.68	1005301
2019-10-29	44.15	45.68	44.15	45.10	1967986
2019-10-30	46.00	47.10	43.00	46.54	2065161
2019-10-31	46.74	46.98	44.21	44.45	1661044
2019-11-01	44.64	45.41	44.25	45.26	1021521
2019-11-04	45.50	46.13	45.08	46.11	972510
2019-11-05	46.21	47.57	46.17	47.25	850139
2019-11-06	47.25	47.30	46.24	46.62	846821
2019-11-07	47.00	47.23	46.12	46.49	1091792
2019-11-08	46.51	46.81	45.93	46.08	646407
2019-11-11	45.60	46.06	45.12	45.58	560835
2019-11-12	45.67	45.71	44.51	44.57	893766
2019-11-13	44.19	44.93	43.59	44.50	1101917
2019-11-14	44.53	44.84	43.73	43.97	805939
2019-11-15	44.10	44.35	43.56	44.09	792038
2019-11-18	44.10	45.48	43.96	45.46	870606
2019-11-19	45.41	45.57	44.60	45.00	527636
2019-11-20	44.82	44.89	43.43	43.85	710857
2019-11-21	44.00	44.48	43.37	43.49	656926
2019-11-22	43.75	44.30	43.55	44.00	348408
2019-11-25	44.25	44.99	44.05	44.94	704186
2019-11-26	45.03	45.10	43.95	44.03	393975
2019-11-27	44.29	44.60	44.05	44.41	337046
2019-11-29	44.30	45.18	44.19	44.80	244797
2019-12-02	44.91	45.94	44.55	45.85	641827
2019-12-03	45.28	45.28	44.18	44.61	583305
2019-12-04	44.70	45.11	43.96	43.61	610048
2019-12-05	43.97	43.97	42.64	42.67	931702
2019-12-06	43.07	43.50	42.88	43.31	473796
2019-12-09	43.10	43.18	42.21	42.65	785721
2019-12-10	42.35	42.82	41.08	41.29	784583
2019-12-11	41.36	41.36	40.69	41.07	613281
2019-12-12	41.46	43.06	41.26	42.40	759211
2019-12-13	42.49	42.66	41.87	42.23	691667
2019-12-16	42.47	42.58	41.66	42.32	635218
2019-12-17	42.21	42.50	41.74	42.39	560350
2019-12-18	42.56	42.60	41.95	42.20	369658
2019-12-19	41.33	41.92	40.18	41.83	696618
2019-12-20	41.83	42.34	41.58	41.99	1484849
2019-12-23	42.03	42.43	41.52	42.13	379682
2019-12-24	42.18	42.27	41.78	42.04	129881
2019-12-26	42.07	42.28	41.60	42.09	288085
2019-12-27	42.14	42.14	41.20	41.23	383412
2019-12-30	41.23	42.26	40.79	42.04	533491
2019-12-31	41.96	42.61	41.96	42.00	475023
2020-01-02	42.14	42.33	41.60	42.28	731813
2020-01-03	41.67	42.01	41.23	41.80	454520
2020-01-06	41.40	42.32	41.40	42.31	460546
2020-01-07	41.95	42.39	41.48	42.25	731511
2020-01-08	42.25	43.01	42.07	42.76	758376
2020-01-09	43.29	43.30	42.54	42.61	411168
2020-01-10	42.63	42.71	42.06	42.24	1060476
2020-01-13	42.36	43.01	42.16	42.29	1244722
2020-01-14	42.26	42.65	42.10	42.52	597496
2020-01-15	42.39	43.40	42.39	42.64	794971
2020-01-16	43.99	44.74	43.64	44.41	970693
2020-01-17	44.69	44.71	43.92	44.21	523399
2020-01-21	44.09	44.26	43.36	44.06	634676
2020-01-22	44.30	44.60	43.65	43.91	816189
2020-01-23	44.96	45.98	44.85	45.37	1036419
2020-01-24	45.75	45.98	45.46	45.77	1534963
2020-01-27	44.96	45.81	43.93	44.26	2026552
2020-01-28	44.59	44.92	43.64	43.79	1508178
2020-01-29	42.42	45.73	41.17	44.57	3225356
2020-01-30	44.71	46.00	43.15	43.71	1622751
2020-01-31	44.25	44.77	42.00	42.69	996982
2020-02-03	42.78	43.00	40.90	40.96	979427
2020-02-04	41.42	41.42	40.75	40.90	962270
2020-02-05	41.46	42.57	41.27	41.89	1130664
2020-02-06	41.84	42.84	41.77	42.70	1070256
2020-02-07	42.73	43.70	41.92	41.99	1011386
2020-02-10	41.88	42.82	41.34	42.79	664399
2020-02-11	42.99	43.62	42.89	42.98	666363
2020-02-12	43.17	43.86	42.81	43.11	697592
2020-02-13	42.80	43.05	41.95	42.03	575928
2020-02-14	41.94	42.35	41.03	41.57	503758
2020-02-18	41.44	41.69	40.03	40.44	543324
2020-02-19	40.51	40.84	40.00	40.16	628029
2020-02-20	40.00	41.39	40.00	40.65	707320
2020-02-21	40.61	40.77	39.81	40.47	773775
2020-02-24	39.37	40.01	38.12	39.67	1217673
2020-02-25	39.73	39.82	38.37	38.41	1290904
2020-02-26	38.57	38.62	35.89	35.94	1745065
2020-02-27	34.99	35.59	32.93	33.95	2095565
2020-02-28	33.47	34.91	32.74	34.35	1863718
2020-03-02	34.34	34.65	33.12	34.63	1049286
2020-03-03	35.37	36.96	34.79	35.26	1819933
2020-03-04	35.58	35.82	34.30	34.93	1431229
2020-03-05	33.93	33.93	30.89	31.57	2344785
2020-03-06	30.10	30.89	29.30	30.31	1460609
2020-03-09	28.06	28.06	24.63	24.74	2267361
2020-03-10	26.42	26.52	22.91	26.48	2175451
2020-03-11	25.11	25.16	21.13	21.51	2965098
2020-03-12	18.72	18.72	14.09	17.18	4064895
2020-03-13	18.40	18.96	14.83	17.16	2653394
2020-03-16	14.99	15.47	10.24	10.50	3512621
2020-03-17	10.63	10.81	7.44	8.58	5008554
2020-03-18	7.83	8.20	7.00	7.62	3968996
2020-03-19	7.72	11.57	7.08	10.99	4796367
2020-03-20	11.88	11.95	9.01	9.31	4829842
2020-03-23	9.51	10.65	8.54	10.62	3193832
2020-03-24	12.17	14.96	12.04	13.85	4254715
2020-03-25	14.14	17.02	13.25	15.47	4981493
2020-03-26	15.54	16.25	13.91	14.50	4506029
2020-03-27	13.22	13.26	11.00	11.07	4233664
2020-03-30	11.01	11.47	9.86	11.34	2471451
2020-03-31	11.40	13.42	11.38	12.01	3694342
2020-04-01	11.25	11.94	10.51	11.49	2873120
2020-04-02	11.26	11.89	9.89	10.10	3606424
2020-04-03	10.00	10.66	9.80	10.47	2251824
2020-04-06	11.44	12.38	11.13	12.14	3590670
2020-04-07	13.35	14.85	12.78	13.02	4115470
2020-04-08	13.64	15.35	13.16	14.71	3894101
2020-04-09	15.54	17.98	15.54	17.29	3685916
2020-04-13	17.29	17.50	14.81	15.08	3764689
2020-04-14	16.16	17.30	15.41	15.71	3301646
2020-04-15	14.52	15.31	14.10	14.58	2549279
2020-04-16	14.50	14.83	14.00	14.50	1900418
2020-04-17	15.95	16.44	15.05	15.89	2475057
2020-04-20	15.40	16.75	15.23	15.28	3143864
2020-04-21	14.73	15.79	14.50	14.92	3272161
2020-04-22	15.40	16.62	14.89	16.41	3604840
2020-04-23	16.88	16.89	15.35	15.68	3150756
2020-04-24	15.80	16.05	15.21	15.87	1697342
2020-04-27	16.05	17.59	15.87	17.15	3352263
2020-04-28	18.22	19.48	17.25	19.14	4123690
2020-04-29	23.09	26.18	21.05	24.84	10613537
2020-04-30	24.43	25.55	22.46	23.28	4616445
2020-05-01	22.27	23.35	20.92	21.88	3607859
2020-05-04	20.71	21.66	19.40	19.99	4309551
2020-05-05	20.91	21.39	19.63	19.75	2105387
2020-05-06	19.90	20.58	19.21	19.29	1798739
2020-05-07	19.17	20.66	18.85	20.26	10664880
2020-05-08	20.75	22.95	20.51	22.41	5645700
2020-05-11	21.89	23.23	21.29	22.07	3066160
2020-05-12	22.20	22.75	20.54	20.56	3008024
2020-05-13	20.60	20.83	18.08	18.91	4008835
2020-05-14	18.10	19.27	17.15	18.92	3789066
2020-05-15	18.64	20.30	18.45	19.71	2337982
2020-05-18	21.46	22.80	21.16	22.53	3934978
2020-05-19	22.34	23.95	21.51	22.71	3052161
2020-05-20	23.68	24.40	22.51	23.17	2760730
2020-05-21	23.00	24.60	22.87	24.50	3914899
2020-05-22	24.80	25.15	24.01	24.49	2761000
2020-05-26	26.80	26.88	25.52	25.90	2986953
2020-05-27	26.92	28.30	26.27	28.15	3455023
2020-05-28	28.30	28.35	26.21	26.36	2668064
2020-05-29	25.70	27.03	25.42	26.35	2778910
2020-06-01	26.32	27.98	26.11	27.23	1992262
2020-06-02	27.42	27.71	25.65	26.91	2575333
2020-06-03	27.53	29.95	27.33	28.42	4735287
2020-06-04	28.41	30.26	28.00	29.36	4146626
2020-06-05	31.99	32.30	28.42	28.87	5036560
2020-06-08	30.10	30.91	29.48	29.85	2825282
2020-06-09	28.60	30.00	28.05	29.82	3358662
2020-06-10	29.62	29.73	26.82	27.55	3390484
2020-06-11	24.45	25.42	23.21	24.02	4810240
2020-06-12	25.69	26.12	23.79	25.99	2578171
2020-06-15	23.59	27.53	23.57	27.33	3228806
2020-06-16	29.69	29.96	27.22	27.60	3497955
2020-06-17	27.16	27.68	25.97	26.27	3747577
2020-06-18	25.56	26.30	24.92	26.10	3429544
2020-06-19	26.61	26.83	24.07	24.21	4461629
2020-06-22	23.90	23.99	22.61	22.83	3531411
2020-06-23	23.71	25.94	23.66	25.73	4780528
2020-06-24	24.78	25.00	22.65	23.53	11427374
2020-06-25	23.14	24.70	23.03	23.41	2668125
2020-06-26	23.40	23.44	20.86	22.27	5447975
2020-06-29	23.73	25.47	22.70	25.04	4203372
2020-06-30	24.79	25.12	23.66	24.00	4408192
2020-07-01	24.07	25.22	22.68	23.12	3815259
2020-07-02	23.83	24.04	21.89	22.15	3057814
2020-07-06	22.82	23.07	21.23	22.96	3758611
2020-07-07	22.43	23.10	21.95	22.17	2300244
2020-07-08	22.04	22.48	21.18	22.15	2278873
2020-07-09	22.23	22.38	20.72	21.60	2418749
2020-07-10	21.32	22.92	20.96	22.82	1947989
2020-07-13	23.37	23.99	22.11	22.36	2290199
2020-07-14	21.94	22.79	21.77	21.97	2362830
2020-07-15	23.52	25.45	23.06	25.27	3501121
2020-07-16	24.03	24.87	23.77	24.33	1460750
2020-07-17	24.08	24.68	23.31	24.30	1947974
2020-07-20	24.20	24.20	23.07	23.61	1800279
2020-07-21	24.02	24.97	23.83	24.35	1460157
2020-07-22	23.75	26.07	23.68	25.28	2254209
2020-07-23	24.91	25.95	24.50	25.61	1366753
2020-07-24	25.28	26.63	25.01	26.44	1783309
2020-07-27	26.50	26.50	25.60	26.47	1710090
2020-07-28	26.29	26.85	25.67	26.61	1774724
2020-07-29	27.00	29.02	26.99	28.41	2146287
2020-07-30	27.56	28.24	27.27	27.93	1489353
2020-07-31	27.60	27.88	26.07	26.89	1698846
2020-08-03	26.79	26.80	25.90	25.98	1638694
2020-08-04	26.26	28.14	26.15	27.65	1754708
2020-08-05	28.69	28.71	27.57	28.02	1875778
2020-08-06	27.86	28.87	27.56	28.64	1540503
2020-08-07	29.34	30.20	28.52	29.70	2946048
2020-08-10	30.51	31.38	29.31	29.80	1739070
2020-08-11	30.99	32.10	30.01	30.16	3462949
2020-08-12	31.83	34.97	29.73	34.54	8445024
2020-08-13	35.00	37.21	34.44	36.68	4880488
2020-08-14	36.30	37.98	36.19	36.99	2512298
2020-08-17	38.41	38.57	36.09	37.18	2924847
2020-08-18	37.07	37.76	36.16	37.72	2148827
2020-08-19	37.70	38.39	36.97	37.59	2368479
2020-08-20	37.24	39.27	36.71	38.25	2427649
2020-08-21	38.07	39.09	37.76	38.49	1479730
2020-08-24	38.71	39.50	37.90	39.25	1512319
2020-08-25	39.48	39.84	38.17	39.59	1458812
2020-08-26	39.10	40.08	38.78	39.20	1731170
2020-08-27	39.44	40.60	39.30	40.30	1796902
2020-08-28	41.10	45.93	40.83	45.61	3630974
2020-08-31	45.31	45.65	43.59	45.04	3055193
2020-09-01	43.46	46.06	43.18	45.86	1858562
2020-09-02	45.90	48.63	44.90	47.76	2367873
2020-09-03	48.18	49.61	45.91	46.62	2760838
2020-09-04	47.62	48.09	44.62	45.68	1460093
2020-09-08	45.16	46.45	43.97	44.13	1668325
2020-09-09	44.14	45.85	43.13	44.15	1657018
2020-09-10	44.50	45.99	44.36	44.41	1493391
2020-09-11	44.56	44.91	42.46	43.57	1025077
2020-09-14	44.16	45.24	43.67	44.67	1114660
2020-09-15	45.04	48.11	43.59	46.21	2637999
2020-09-16	46.21	46.94	45.19	46.52	1405319
2020-09-17	45.00	45.97	44.24	45.10	1408386
2020-09-18	45.93	47.91	45.21	46.10	1902884
2020-09-21	44.35	44.75	42.50	44.63	1604852
2020-09-22	44.62	45.00	43.09	44.66	1010197
2020-09-23	45.18	45.84	43.59	43.65	920927
2020-09-24	43.78	46.26	43.05	46.12	1795171
2020-09-25	46.07	46.78	44.68	44.93	1670745
2020-09-28	45.74	46.09	44.78	45.43	1369353
2020-09-29	45.32	45.32	43.02	43.57	1907606
2020-09-30	43.66	44.83	42.37	42.72	1953183
2020-10-01	43.09	43.84	42.55	43.01	1868957
2020-10-02	41.00	43.63	40.66	43.56	2226122
2020-10-05	44.36	45.17	43.21	43.60	1253156
2020-10-06	44.24	45.75	42.90	42.95	1471091
2020-10-07	44.18	45.27	43.32	45.04	1929928
2020-10-08	45.59	47.00	44.28	46.84	1120364
2020-10-09	47.00	48.38	46.34	47.31	1604184
2020-10-12	47.31	47.31	45.30	45.66	1317205
2020-10-13	45.40	45.55	44.13	44.73	950979
2020-10-14	45.51	47.60	45.26	46.65	1814676
2020-10-15	47.16	50.43	47.14	48.78	2064936
2020-10-16	48.66	49.19	47.08	47.13	1334281
2020-10-19	47.27	47.53	45.37	45.63	1359018
2020-10-20	46.46	48.69	46.34	46.49	1183859
2020-10-21	46.68	46.79	44.76	45.13	1220602
2020-10-22	45.18	46.48	45.01	46.09	973469
2020-10-23	46.50	46.50	43.52	44.75	2019477
2020-10-26	44.28	44.59	42.07	43.91	1940761
2020-10-27	43.69	45.00	42.10	43.21	1787727
2020-10-28	41.88	43.59	40.73	41.96	2583953
2020-10-29	42.40	44.97	41.19	44.52	2059124
2020-10-30	44.31	45.24	42.47	43.54	1131617
2020-11-02	44.26	44.70	43.18	44.35	1123819
2020-11-03	44.82	46.68	44.38	46.32	1021020
2020-11-04	45.19	48.25	44.64	46.69	1275631
2020-11-05	46.66	47.78	45.50	45.58	1255302
2020-11-06	45.42	45.59	44.21	45.48	930121
2020-11-09	50.50	52.95	47.79	50.07	2911936
2020-11-10	49.91	50.93	46.36	48.35	2387948
2020-11-11	48.75	48.75	45.59	46.25	1376573
2020-11-12	45.68	46.95	44.69	46.06	2024581
2020-11-13	46.53	47.64	46.31	47.30	1407329
2020-11-16	48.98	51.90	48.77	50.88	2198189
2020-11-17	49.75	51.96	49.50	51.19	1323907
2020-11-18	51.39	52.19	49.92	49.98	909393
2020-11-19	49.48	50.28	48.26	49.49	978791
2020-11-20	49.08	49.68	48.19	48.60	938445
2020-11-23	49.29	50.05	47.67	49.50	1106356
2020-11-24	50.85	53.59	50.44	52.24	1506351
2020-11-25	51.54	52.32	49.76	52.28	818442
2020-11-27	52.13	53.05	51.60	52.42	492080
2020-11-30	51.90	52.18	49.78	50.11	1602799
2020-12-01	50.79	51.94	50.11	51.28	1578350
2020-12-02	50.55	51.67	49.75	51.30	1188715
2020-12-03	51.69	53.64	50.75	52.97	1175704
2020-12-04	53.49	53.73	52.01	53.03	559241
2020-12-07	52.59	52.95	50.51	51.13	1155668
2020-12-08	50.47	52.25	50.11	51.34	815900
2020-12-09	51.62	54.58	51.31	53.52	1057944
2020-12-10	53.00	54.86	52.20	54.57	789009
2020-12-11	54.31	54.70	52.10	53.34	819185
2020-12-14	53.37	54.18	51.94	52.43	1060060
2020-12-15	53.03	55.35	52.25	55.15	1079953
2020-12-16	52.41	55.89	52.41	54.35	2063975
2020-12-17	54.64	55.20	52.05	54.99	1798793
2020-12-18	54.99	56.13	54.56	55.16	2112011
2020-12-21	53.69	56.14	52.17	56.10	1737040
2020-12-22	56.10	58.64	55.47	58.09	1184403
2020-12-23	58.65	59.70	58.00	58.05	847386
2020-12-24	57.95	58.32	56.76	57.71	345993
2020-12-28	58.45	58.81	55.58	55.66	956509
2020-12-29	55.69	56.96	54.68	56.28	889499
2020-12-30	56.35	57.07	54.97	55.11	805702
2020-12-31	54.66	57.28	53.52	56.57	726337
2021-01-04	57.30	57.47	53.20	53.58	1423020
2021-01-05	53.94	55.88	53.94	55.10	851997
2021-01-06	56.01	60.33	55.94	58.88	1950392
2021-01-07	59.21	60.98	59.20	60.55	867222
2021-01-08	60.17	61.83	59.65	61.15	1086481
2021-01-11	60.27	60.93	58.72	59.93	1143198
2021-01-12	59.71	62.69	59.70	62.39	951102
2021-01-13	61.57	62.54	59.34	59.65	1007804
2021-01-14	60.03	63.31	59.78	61.07	1343966
2021-01-15	60.54	60.54	58.17	59.18	1390371
2021-01-19	60.29	61.47	58.72	61.44	1040282
2021-01-20	61.86	62.63	60.49	61.50	833026
2021-01-21	62.42	62.82	60.66	61.82	1284765
2021-01-22	60.53	63.30	59.69	63.01	1087394
2021-01-25	62.81	67.53	62.80	63.96	2220177
2021-01-26	65.07	66.00	61.79	62.58	1763580
2021-01-27	60.00	62.03	54.76	55.28	3559340
2021-01-28	57.51	61.34	56.48	59.86	2474083
2021-01-29	59.50	62.15	57.87	58.88	1305105
2021-02-01	59.42	61.42	58.46	61.01	1044514
2021-02-02	61.92	62.84	60.79	61.07	1061444
2021-02-03	61.13	63.27	61.13	62.50	953736
2021-02-04	62.98	65.00	62.98	64.65	812725
2021-02-05	65.00	67.25	64.89	65.64	1041159
2021-02-08	65.77	66.72	65.03	66.12	703145
2021-02-09	66.33	68.14	65.02	67.59	843171
2021-02-10	68.08	68.94	66.42	67.40	740386
2021-02-11	67.46	67.97	65.05	67.15	672980
2021-02-12	67.34	68.15	65.72	66.80	690404
2021-02-16	66.75	67.29	65.17	66.33	774618
2021-02-17	65.66	66.39	64.26	64.68	618563
2021-02-18	64.12	67.60	63.42	67.50	771371
2021-02-19	68.11	72.49	67.80	71.63	1336018
2021-02-22	70.76	74.99	70.56	74.23	1376507
2021-02-23	73.22	73.70	69.65	70.85	1290571
2021-02-24	71.39	74.26	71.12	72.90	613631
2021-02-25	72.83	72.83	67.73	68.44	884828
2021-02-26	68.63	70.03	67.15	68.59	1011194
2021-03-01	70.21	73.16	69.28	72.41	813800
2021-03-02	72.39	73.07	69.85	70.80	1097780
2021-03-03	71.36	73.34	69.51	71.34	644699
2021-03-04	70.93	72.50	67.84	70.52	755354
2021-03-05	71.42	72.37	65.70	71.99	1004340
2021-03-08	72.83	74.51	71.34	72.49	648902
2021-03-09	73.58	73.68	70.60	70.83	543269
2021-03-10	71.50	73.25	70.73	72.59	774414
2021-03-11	73.56	74.11	72.18	73.10	568533
2021-03-12	72.95	76.38	72.51	76.15	652948
2021-03-15	76.40	78.33	75.07	77.77	825009
2021-03-16	77.17	77.67	74.80	75.50	666332
2021-03-17	74.91	76.68	73.95	76.56	359862
2021-03-18	76.75	77.82	73.63	74.35	710579
2021-03-19	73.75	76.36	72.25	74.91	805137
2021-03-22	75.45	75.75	71.11	71.20	990010
2021-03-23	69.23	71.03	67.33	67.74	1337201
2021-03-24	69.13	71.31	66.01	66.28	883755
2021-03-25	65.98	70.88	65.01	70.03	1352635
2021-03-26	71.74	74.83	70.35	73.11	1095704
2021-03-29	72.87	73.98	69.26	69.50	703253
2021-03-30	69.48	72.25	69.48	72.10	520102
2021-03-31	72.41	73.75	70.98	71.06	888608
2021-04-01	71.84	72.51	71.16	71.91	482129
2021-04-05	73.35	73.60	68.80	68.92	1200076
2021-04-06	69.41	71.68	68.70	68.99	1001466
2021-04-07	68.64	71.19	68.17	70.00	867207
2021-04-08	70.16	70.16	67.76	69.24	594266
2021-04-09	69.82	69.82	67.65	68.38	912111
2021-04-12	68.50	69.64	67.82	68.11	771540
2021-04-13	67.71	68.14	65.23	66.98	1315793
2021-04-14	66.82	69.11	66.77	67.92	822780
2021-04-15	68.55	68.59	66.28	67.22	591290
2021-04-16	68.52	69.13	67.38	68.82	927927
2021-04-19	69.30	70.49	68.28	70.24	662046
2021-04-20	69.52	70.03	66.31	67.14	880616
2021-04-21	66.99	67.82	65.63	67.02	970409
2021-04-22	67.26	69.54	67.13	68.42	609401
2021-04-23	68.84	68.84	67.28	67.74	611992
2021-04-26	68.80	69.40	65.33	65.34	1478243
2021-04-27	65.65	67.69	64.72	65.64	1746705
2021-04-28	66.63	68.28	65.02	67.83	1646425
2021-04-29	69.51	71.29	68.48	71.19	1400943
2021-04-30	70.33	71.78	67.06	67.13	1364935
2021-05-03	67.46	67.73	65.05	65.18	1125618
2021-05-04	65.18	66.09	62.88	65.66	1163514
2021-05-05	65.66	64.59	63.36	63.75	409755
2021-05-06	64.09	64.25	61.80	63.46	872231
2021-05-07	64.53	65.67	63.88	64.80	894698
2021-05-10	64.78	65.61	62.85	62.87	706628
2021-05-11	61.49	63.74	59.76	63.60	712475
2021-05-12	62.79	62.89	59.13	59.35	840365
2021-05-13	59.60	62.13	59.49	61.79	820852
2021-05-14	62.68	63.86	62.14	63.55	621968
2021-05-17	62.99	63.43	61.32	62.77	643859
2021-05-18	63.11	63.90	62.40	62.85	498839
2021-05-19	61.41	62.50	59.98	61.89	1013084
2021-05-20	61.28	61.73	60.11	60.94	662959
2021-05-21	61.52	62.36	60.53	60.74	474621
2021-05-24	61.63	61.67	60.40	60.79	673383
2021-05-25	60.98	61.71	59.83	59.85	771581
2021-05-26	59.95	62.59	59.95	62.55	465008
2021-05-27	62.98	63.00	61.08	62.08	894394
2021-05-28	61.97	62.42	60.23	61.45	1062012
2021-06-01	60.40	60.63	57.20	57.35	2253162
2021-06-02	57.49	58.27	56.07	57.23	2650218
2021-06-03	56.95	56.95	54.95	55.86	1472975
2021-06-04	55.81	56.58	54.27	56.53	1374722
2021-06-07	57.47	60.66	57.39	60.16	3360738
2021-06-08	61.00	65.10	60.86	64.28	2024114
2021-06-09	64.50	65.21	63.17	63.43	1233248
2021-06-10	63.43	63.91	59.96	60.89	1349937
2021-06-11	61.55	62.30	60.62	60.95	703325
2021-06-14	61.11	61.55	59.11	59.62	703394
2021-06-15	59.72	59.94	57.22	57.25	1110363
2021-06-16	57.01	59.35	56.09	58.82	1228486
2021-06-17	59.00	59.50	56.38	57.46	688210
2021-06-18	56.56	57.02	55.46	55.51	795030
2021-06-21	56.19	57.63	55.76	57.46	695415
2021-06-22	57.30	58.46	56.55	58.19	784153
2021-06-23	58.04	58.50	56.62	56.67	760458
2021-06-24	57.66	60.30	57.31	59.31	993558
2021-06-25	59.11	60.48	58.49	59.14	2422235
2021-06-28	59.60	60.53	58.04	60.49	1322097
2021-06-29	60.24	60.97	60.11	60.47	1042040
2021-06-30	60.39	62.26	59.94	61.85	1034592
2021-07-01	62.28	62.73	61.22	61.36	504436
2021-07-02	61.20	61.65	60.64	60.86	419330
2021-07-06	60.62	61.45	59.74	61.04	588867
2021-07-07	60.56	61.25	59.89	60.73	844010
2021-07-08	59.60	60.49	58.60	59.67	987855
2021-07-09	60.64	62.37	60.16	60.90	506651
2021-07-12	62.49	64.05	61.91	63.93	1332689
2021-07-13	63.05	63.75	61.51	62.54	1105008
2021-07-14	63.00	64.49	60.90	61.01	793129
2021-07-15	60.57	60.80	57.59	58.63	766882
2021-07-16	59.07	59.59	57.49	57.56	788245
2021-07-19	55.71	56.65	53.86	54.18	1513021
2021-07-20	54.11	58.61	53.75	57.50	822501
2021-07-21	58.26	60.33	58.25	59.34	514087
2021-07-22	58.73	58.81	57.20	57.96	440546
2021-07-23	58.46	58.50	56.47	56.63	673395
2021-07-26	56.37	60.02	55.99	59.88	942311
2021-07-27	59.56	60.66	59.23	59.93	683615
2021-07-28	59.70	60.01	56.11	56.59	850853
2021-07-29	57.11	58.73	56.66	57.34	700315
2021-07-30	56.98	57.65	54.26	54.34	1299007
2021-08-02	54.70	56.51	54.51	54.65	698010
2021-08-03	54.53	54.83	51.54	53.47	1039826
2021-08-04	52.67	54.09	52.32	52.99	809957
2021-08-05	53.64	55.67	53.03	53.76	684210
2021-08-06	54.11	54.88	53.65	54.60	506822
2021-08-09	53.88	53.88	51.03	51.50	1019700
2021-08-10	51.78	53.88	51.36	53.57	881851
2021-08-11	53.63	54.98	52.45	53.96	1586705
2021-08-12	54.32	54.59	52.01	53.37	1349424
2021-08-13	53.41	54.15	53.23	53.29	943483
2021-08-16	53.18	54.18	52.61	53.34	1043139
2021-08-17	52.52	53.35	50.41	50.92	1579206
2021-08-18	48.29	52.87	48.04	51.60	2785550
2021-08-19	50.46	51.33	48.27	50.65	1218830
2021-08-20	50.66	51.29	49.82	50.31	891609
2021-08-23	51.31	52.52	50.64	52.38	1500835
2021-08-24	52.86	54.90	52.69	54.09	1262305
2021-08-25	54.34	55.34	53.80	54.30	1102658
2021-08-26	54.21	54.98	53.27	53.76	623509
2021-08-27	53.69	55.53	53.38	54.80	911499
2021-08-30	52.44	53.37	51.65	52.07	1172186
2021-08-31	52.07	53.55	51.83	53.27	896660
2021-09-01	53.68	53.97	52.92	53.51	780529
2021-09-02	53.68	54.00	52.38	52.46	590508
2021-09-03	52.18	53.46	51.27	51.50	697390
2021-09-07	51.11	52.27	51.02	52.09	758659
2021-09-08	52.17	53.01	51.70	52.63	827687
2021-09-09	52.41	53.21	51.58	52.18	787027
2021-09-10	52.60	52.79	51.18	51.28	606685
2021-09-13	51.44	51.44	49.85	50.61	776012
2021-09-14	51.05	51.05	47.85	48.62	1256857
2021-09-15	48.29	49.50	47.20	49.50	917008
2021-09-16	49.75	50.29	49.13	49.79	467620
2021-09-17	49.82	50.49	49.29	50.12	855312
2021-09-20	48.78	49.79	48.20	49.68	721619
2021-09-21	49.44	50.07	47.49	48.25	554650
2021-09-22	49.01	50.97	48.77	50.09	761140
2021-09-23	51.35	53.80	51.13	52.94	892060
2021-09-24	52.93	54.40	51.47	51.63	1150433
2021-09-27	51.82	53.37	51.77	53.01	891711
2021-09-28	52.81	53.22	51.46	51.62	526931
2021-09-29	52.13	52.56	50.91	51.08	567424
2021-09-30	51.41	51.54	48.97	49.05	905371
2021-10-01	50.27	52.42	49.90	52.21	766096
2021-10-04	51.39	51.89	50.00	50.91	827180
2021-10-05	50.98	51.13	49.65	50.19	971347
2021-10-06	49.26	50.54	48.70	50.34	694673
2021-10-07	50.55	51.42	50.25	50.37	734792
2021-10-08	50.30	51.17	49.14	49.28	1457321
2021-10-11	49.19	50.95	48.99	50.20	624478
2021-10-12	50.35	50.81	49.53	49.71	490073
2021-10-13	49.75	49.99	47.87	48.10	1066713
2021-10-14	48.20	50.06	47.70	49.30	650431
2021-10-15	50.25	50.61	47.51	47.54	819653
2021-10-18	47.21	48.54	46.63	48.35	1444248
2021-10-19	48.42	49.66	47.99	48.95	1457483
2021-10-20	44.37	47.16	43.28	44.21	5090711
2021-10-21	43.83	45.60	43.76	44.31	1594388
2021-10-22	44.00	45.06	43.64	44.62	998954
2021-10-25	44.70	44.94	43.79	44.54	898610
2021-10-26	44.76	45.45	43.01	43.06	1156825
2021-10-27	43.28	43.43	42.38	42.81	951178
2021-10-28	43.03	43.27	42.20	42.58	891429
2021-10-29	42.30	42.87	41.21	41.96	1569881
2021-11-01	42.11	42.75	42.00	42.48	1030427
2021-11-02	42.04	42.29	40.80	41.76	1269665
2021-11-03	40.60	43.52	40.50	41.42	1867311
2021-11-04	41.35	43.15	41.33	42.71	1333065
2021-11-05	44.19	46.57	44.09	44.65	1594482
2021-11-08	44.75	44.90	43.43	43.74	1207377
2021-11-09	43.46	44.83	43.23	44.57	801231
2021-11-10	44.11	44.33	42.79	43.60	958960
2021-11-11	43.40	43.79	42.71	43.13	659292
2021-11-12	43.36	43.71	42.71	42.73	484179
2021-11-15	42.75	43.20	41.30	41.33	967590
2021-11-16	40.99	41.23	40.38	40.81	726189
2021-11-17	40.76	41.64	40.57	41.38	805250
2021-11-18	41.45	41.82	39.29	40.30	1278648
2021-11-19	39.88	39.88	38.34	38.55	1611216
2021-11-22	38.56	39.85	38.25	38.80	1726383
2021-11-23	39.08	39.32	37.89	38.45	964276
2021-11-24	37.82	38.38	37.59	38.29	900229
2021-11-26	36.00	36.26	34.49	36.13	1288768
2021-11-29	37.03	37.03	34.76	34.84	1058642
2021-11-30	34.00	34.95	33.61	34.60	1133992
2021-12-01	35.92	36.83	33.52	33.65	1246741
2021-12-02	34.12	36.34	34.01	35.69	2115755
2021-12-03	35.79	36.50	34.22	35.20	1562110
2021-12-06	35.79	36.98	35.18	36.13	913404
2021-12-07	36.79	38.03	36.55	36.71	715044
2021-12-08	36.80	37.95	36.74	37.49	703176
2021-12-09	36.80	37.38	36.37	36.93	867692
2021-12-10	37.20	37.32	35.30	36.03	795788
2021-12-13	35.80	36.58	34.80	35.22	1014329
2021-12-14	34.83	36.61	34.75	35.57	1299550
2021-12-15	35.35	36.30	34.60	35.93	1259660
2021-12-16	36.53	36.77	34.65	34.93	1228850
2021-12-17	34.55	35.94	33.85	35.49	1979380
2021-12-20	34.15	35.68	33.79	35.54	1256397
2021-12-21	36.25	37.34	36.13	36.77	685679
2021-12-22	36.58	37.53	36.08	36.74	1022661
2021-12-23	36.92	37.44	36.37	37.28	735535
2021-12-27	37.07	37.79	36.34	37.51	789826
2021-12-28	37.18	38.10	37.06	37.14	430321
2021-12-29	37.14	37.38	36.72	36.90	611600
2021-12-30	36.85	37.53	36.64	36.66	660664
2021-12-31	36.73	37.24	36.45	36.59	786809
2022-01-03	36.87	38.51	36.68	37.67	1289900
2022-01-04	38.16	38.82	37.74	38.44	731632
2022-01-05	38.71	39.55	38.14	38.34	1008337
2022-01-06	38.03	39.00	37.61	38.10	1081859
2022-01-07	37.68	38.78	37.35	37.72	1066994
2022-01-10	37.72	38.14	36.36	38.04	1016999
2022-01-11	38.32	38.32	37.13	37.24	660540
2022-01-12	37.56	37.74	36.11	36.32	733361
2022-01-13	36.47	38.40	36.47	38.01	744787
2022-01-14	36.60	37.31	35.76	36.43	1135492
2022-01-18	35.47	35.97	34.07	34.20	1078163
2022-01-19	34.46	35.46	33.67	34.46	1083289
2022-01-20	34.72	35.38	33.05	33.10	833500
2022-01-21	32.79	33.69	32.40	32.80	1376554
2022-01-24	32.30	35.09	31.95	34.99	1282339
2022-01-25	34.16	36.00	34.00	35.14	1353874
2022-01-26	35.06	35.84	33.43	33.72	904781
2022-01-27	33.84	34.14	31.43	31.82	940441
2022-01-28	31.92	32.12	30.20	31.79	1552250
2022-01-31	30.88	33.24	30.79	33.21	2280964
2022-02-01	33.54	34.76	32.86	34.73	2039666
2022-02-02	39.00	40.25	36.64	37.63	4888892
2022-02-03	37.50	39.03	36.54	37.22	1895778
2022-02-04	36.76	37.94	35.38	37.76	1698150
2022-02-07	37.94	39.44	37.85	38.95	1331062
2022-02-08	38.76	40.83	38.41	40.62	1235369
2022-02-09	40.89	42.19	40.88	42.16	974536
2022-02-10	41.52	43.71	41.07	41.36	1142003
2022-02-11	41.45	42.21	40.27	41.11	894180
2022-02-14	41.19	42.00	40.73	41.01	979531
2022-02-15	41.39	42.69	41.39	42.52	771642
2022-02-16	42.47	44.03	42.04	43.36	1069861
2022-02-17	43.14	43.43	41.00	41.63	729470
2022-02-18	41.56	43.46	41.34	42.85	820827
2022-02-22	42.07	42.92	40.85	41.32	1096237
2022-02-23	41.71	42.40	39.85	40.59	1106882
2022-02-24	39.18	41.77	39.10	41.66	912148
2022-02-25	41.65	42.94	40.69	42.84	730924
2022-02-28	42.58	42.82	41.77	42.54	838937
2022-03-01	42.15	42.28	39.35	39.70	1208615
2022-03-02	39.86	41.92	39.86	41.63	811566
2022-03-03	41.99	42.14	38.45	38.75	1024558
2022-03-04	38.34	38.57	35.56	36.83	1528266
2022-03-07	36.65	36.73	31.09	31.33	2212029
2022-03-08	31.20	34.45	30.86	32.67	2009468
2022-03-09	33.85	35.83	33.84	34.90	1380806
2022-03-10	34.16	35.70	33.72	35.60	1039258
2022-03-11	36.02	36.20	34.99	35.25	639508
2022-03-14	35.39	35.52	33.40	33.93	1223919
2022-03-15	34.35	35.50	33.21	33.79	760473
2022-03-16	34.47	36.14	34.25	35.78	1006951
2022-03-17	35.01	35.51	34.42	35.43	930553
2022-03-18	35.40	35.98	34.73	35.98	1265044
2022-03-21	36.11	36.73	35.47	35.98	1114728
2022-03-22	36.28	38.30	36.28	37.47	1480829
2022-03-23	36.93	38.11	36.82	36.92	677516
2022-03-24	37.26	37.90	36.76	37.80	803223
2022-03-25	37.90	38.09	35.42	36.08	1005480
2022-03-28	36.10	36.53	35.67	36.18	822132
2022-03-29	36.94	38.55	36.64	38.28	1276177
2022-03-30	37.82	38.61	37.31	37.34	683858
2022-03-31	37.57	38.56	37.04	38.16	866931
2022-04-01	38.20	39.00	36.27	36.96	984481
2022-04-04	36.78	37.93	35.84	37.73	993529
2022-04-05	37.73	38.21	36.05	36.15	899503
2022-04-06	35.45	35.63	33.70	35.09	1102976
2022-04-07	35.25	35.30	33.92	35.01	1235485
2022-04-08	34.62	35.05	33.31	33.98	1314048
2022-04-11	33.69	35.36	33.63	34.60	1225989
2022-04-12	34.91	36.53	34.91	35.54	1102930
2022-04-13	35.58	37.78	35.47	37.16	944466
2022-04-14	36.93	37.15	35.60	36.02	939554
2022-04-18	35.34	37.22	35.34	36.20	781833
2022-04-19	36.45	38.06	36.44	37.26	793087
2022-04-20	37.65	38.00	37.21	37.49	689158
2022-04-21	38.17	39.09	38.03	38.83	1397530
2022-04-22	38.85	39.55	38.11	38.61	1099710
2022-04-25	38.10	41.13	38.10	41.12	1318477
2022-04-26	40.80	41.12	39.06	39.42	1023306
2022-04-27	39.36	40.33	38.01	38.39	1033131
2022-04-28	39.03	39.49	37.79	38.84	873044
2022-04-29	38.74	39.26	36.07	36.33	1173726
2022-05-02	36.37	38.89	35.83	38.84	1432242
2022-05-03	38.96	40.02	36.99	39.46	2191770
2022-05-04	33.06	35.47	32.29	34.65	4000586
2022-05-05	33.20	35.51	33.20	34.60	1758253
2022-05-06	34.45	36.58	34.23	35.53	1604814
2022-05-09	34.88	35.22	31.10	31.35	1159826
2022-05-10	32.09	33.53	31.39	33.36	1100360
2022-05-11	33.08	33.99	32.06	32.25	904032
2022-05-12	32.01	34.06	31.55	33.80	870255
2022-05-13	34.66	35.05	34.08	34.18	711889
2022-05-16	34.06	34.49	32.14	32.15	899672
2022-05-17	32.85	33.75	32.09	32.35	1003923
2022-05-18	32.06	32.07	29.56	29.89	1226447
2022-05-19	29.38	29.80	28.46	28.51	1579504
2022-05-20	29.00	29.15	26.92	27.36	1263437
2022-05-23	27.78	27.78	26.23	26.93	1288692
2022-05-24	26.57	26.57	25.14	25.46	1120975
2022-05-25	25.34	28.24	25.19	27.84	1112372
2022-05-26	27.70	30.20	27.70	29.25	1064408
2022-05-27	30.04	31.05	30.00	30.52	747227
2022-05-31	30.14	31.06	30.14	30.35	909619
2022-06-01	30.31	30.62	29.01	30.04	933356
2022-06-02	30.14	31.08	30.11	31.03	876506
2022-06-03	30.38	30.94	29.67	29.93	517357
2022-06-06	30.21	30.27	29.25	29.98	574484
2022-06-07	29.53	30.45	29.26	30.11	549716
2022-06-08	30.10	30.45	29.69	29.92	300634
2022-06-09	29.61	30.21	29.22	29.48	462916
2022-06-10	28.75	29.30	27.80	27.92	787673
2022-06-13	26.86	27.09	25.47	25.69	1106708
2022-06-14	25.77	26.67	25.66	25.87	952427
2022-06-15	26.30	27.01	26.01	26.46	676632
2022-06-16	25.06	25.22	23.59	23.94	964418
2022-06-17	23.93	24.59	23.75	24.11	1389631
2022-06-21	24.41	24.63	23.20	23.21	952274
2022-06-22	22.78	23.53	22.60	23.32	928432
2022-06-23	23.67	23.76	22.31	23.63	1463257
2022-06-24	24.00	24.93	23.92	23.97	1880093
2022-06-27	24.14	24.65	23.24	23.39	1420121
2022-06-28	23.54	24.34	22.71	22.76	1080880
2022-06-29	22.72	22.72	21.62	22.41	893953
2022-06-30	22.22	22.62	21.47	22.03	1215204
2022-07-01	22.03	22.95	21.81	22.58	926443
2022-07-05	22.01	23.69	21.65	23.67	1079402
2022-07-06	23.81	24.09	22.23	22.51	826463
2022-07-07	22.98	23.35	22.73	23.31	799276
2022-07-08	22.92	23.48	22.63	22.77	554137
2022-07-11	22.51	22.83	21.97	22.30	642519
2022-07-12	22.35	23.13	22.11	22.81	919343
2022-07-13	22.34	22.98	22.03	22.90	926739
2022-07-14	22.61	22.86	22.02	22.28	675142
2022-07-15	22.76	23.36	22.41	22.98	673472
2022-07-18	22.17	23.55	22.17	23.18	1127150
2022-07-19	23.44	25.25	23.25	24.82	1270499
2022-07-20	25.03	25.71	24.67	25.60	1264714
2022-07-21	25.28	25.54	24.75	25.41	645303
2022-07-22	25.34	25.97	25.01	25.35	720547
2022-07-25	25.52	25.52	24.45	24.93	461165
2022-07-26	24.76	24.76	23.61	23.62	640657
2022-07-27	24.19	24.46	23.58	24.33	1364671
2022-07-28	24.32	26.90	24.25	26.84	1218332
2022-07-29	26.92	28.01	26.19	27.75	1269629
2022-08-01	27.22	28.18	26.96	27.60	871491
2022-08-02	27.55	28.39	27.28	28.05	529868
2022-08-03	28.20	29.70	28.20	29.50	779917
2022-08-04	29.25	29.74	28.07	28.31	823060
2022-08-05	27.96	28.57	27.64	27.92	783670
2022-08-08	28.32	30.37	28.25	29.53	567790
2022-08-09	29.21	29.45	28.42	28.67	632497
2022-08-10	29.40	30.99	29.35	30.31	814004
2022-08-11	30.83	31.43	30.60	31.40	1087286
2022-08-12	31.57	32.88	31.37	32.88	997119
2022-08-15	32.51	33.75	32.30	32.85	1404291
2022-08-16	32.90	33.82	32.09	33.35	800835
2022-08-17	32.26	32.83	31.82	32.81	648607
2022-08-18	31.82	33.39	31.77	33.28	1040748
2022-08-19	32.67	33.00	31.41	31.64	527712
2022-08-22	30.89	30.89	29.54	29.71	889386
2022-08-23	29.93	31.15	29.81	30.34	1113604
2022-08-24	27.67	30.51	27.53	28.84	3304654
2022-08-25	29.17	29.36	27.77	28.61	1591892
2022-08-26	28.73	28.97	26.31	26.38	1492636
2022-08-29	25.94	26.44	25.55	25.99	987163
2022-08-30	26.14	26.43	25.37	25.54	922618
2022-08-31	25.42	25.58	24.45	24.51	1320653
2022-09-01	24.00	25.55	23.66	25.49	1608458
2022-09-02	25.89	26.65	25.22	25.79	1297594
2022-09-06	26.15	26.17	24.86	25.06	897234
2022-09-07	25.05	26.87	25.03	26.86	865928
2022-09-08	26.55	28.44	26.52	28.42	870153
2022-09-09	28.77	30.22	28.59	29.65	1178298
2022-09-12	29.84	30.34	29.33	29.69	722459
2022-09-13	28.41	29.00	28.14	28.40	612558
2022-09-14	28.58	29.08	27.68	28.65	683287
2022-09-15	28.35	29.82	28.35	28.86	872377
2022-09-16	28.27	28.36	27.04	28.34	890235
2022-09-19	27.99	29.28	27.99	28.26	730809
2022-09-20	27.96	28.12	27.50	28.00	499915
2022-09-21	28.20	29.23	27.89	28.29	829940
2022-09-22	28.05	28.28	26.43	26.88	931761
2022-09-23	26.34	26.70	24.92	25.53	872021
2022-09-26	25.57	26.63	25.01	25.03	970553
2022-09-27	25.66	27.17	25.51	25.90	960506
2022-09-28	26.14	26.84	25.53	26.61	791477
2022-09-29	25.95	26.14	24.75	25.63	719628
2022-09-30	25.36	25.77	24.66	24.98	640197
2022-10-03	25.31	25.61	24.00	24.47	1065147
2022-10-04	25.32	27.06	25.12	26.76	855905
2022-10-05	26.10	27.69	26.00	27.60	692014
2022-10-06	27.43	28.11	26.26	26.35	546751
2022-10-07	25.71	25.89	24.76	25.43	632761
2022-10-10	25.44	25.67	24.33	25.07	599449
2022-10-11	25.04	25.81	23.94	25.61	785905
2022-10-12	25.55	26.09	25.04	25.92	1022794
2022-10-13	25.30	27.08	24.83	26.71	886776
2022-10-14	27.16	27.53	26.14	26.25	664134
2022-10-17	26.83	27.77	26.71	27.63	719508
2022-10-18	28.48	29.03	27.78	28.44	673736
2022-10-19	28.44	29.53	28.32	28.66	980355
2022-10-20	28.51	29.39	27.98	28.27	670020
2022-10-21	28.26	29.66	27.95	29.53	887433
2022-10-24	29.67	30.71	29.06	29.62	799862
2022-10-25	29.43	31.08	29.25	31.02	695500
2022-10-26	31.14	33.28	31.08	31.10	1571198
2022-10-27	31.72	33.07	31.33	32.07	1219428
2022-10-28	32.35	34.15	31.87	33.82	934030
2022-10-31	33.48	34.30	33.26	33.39	989436
2022-11-01	33.63	33.97	32.27	32.47	1251339
2022-11-02	33.06	34.20	30.01	30.09	1605679
2022-11-03	29.58	30.56	29.21	29.46	742759
2022-11-04	30.18	30.47	29.14	30.30	819369
2022-11-07	30.27	30.46	28.28	28.93	870454
2022-11-08	28.73	29.62	28.31	28.89	805040
2022-11-09	28.55	28.87	27.77	28.46	888394
2022-11-10	29.92	32.20	29.92	32.12	1127818
2022-11-11	32.49	33.33	32.20	33.29	873712
2022-11-14	32.79	34.63	32.59	34.08	1110013
2022-11-15	34.61	35.44	34.16	34.31	804171
2022-11-16	33.74	33.97	32.39	33.76	625568
2022-11-17	33.30	33.53	32.52	33.44	649863
2022-11-18	34.50	34.79	33.54	33.87	620075
2022-11-21	33.68	33.90	32.49	33.22	583443
2022-11-22	33.30	34.33	32.52	34.22	810196
2022-11-23	34.15	34.74	34.14	34.60	621062
2022-11-25	34.76	34.87	34.25	34.81	257003
2022-11-28	34.58	35.37	34.33	34.56	822754
2022-11-29	34.37	34.41	32.90	33.09	927966
2022-11-30	33.07	33.77	32.58	33.45	865142
2022-12-01	33.53	33.70	32.76	33.15	636054
2022-12-02	32.20	32.88	31.58	32.14	837690
2022-12-05	31.70	33.11	30.96	32.56	1468779
2022-12-06	32.42	33.47	32.27	32.94	1005828
2022-12-07	32.68	33.31	32.52	32.82	850795
2022-12-08	33.30	36.33	33.18	35.91	1650119
2022-12-09	35.79	36.89	34.78	35.25	1426774
2022-12-12	34.11	35.03	33.08	34.57	2350413
2022-12-13	35.51	36.16	34.73	35.54	1666708
2022-12-14	35.66	36.38	34.83	35.68	1268060
2022-12-15	35.02	35.43	34.14	35.06	1092634
2022-12-16	34.48	35.62	33.78	35.43	1674927
2022-12-19	35.25	35.59	32.67	33.10	1328677
2022-12-20	32.80	33.66	32.55	32.62	834416
2022-12-21	32.12	32.98	31.86	32.80	744232
2022-12-22	32.26	33.10	31.80	33.08	626797
2022-12-23	32.96	33.53	32.34	32.94	399100
2022-12-27	33.09	33.09	32.34	32.86	577834
2022-12-28	32.95	33.19	32.04	32.10	672135
2022-12-29	32.27	33.72	32.11	33.52	858672
2022-12-30	32.97	33.21	31.58	31.91	887617
2023-01-03	32.56	33.05	31.83	32.42	932993
2023-01-04	32.95	34.19	32.60	34.02	833593
2023-01-05	33.81	34.62	33.49	34.54	908322
2023-01-06	34.86	36.40	34.79	35.70	869350
2023-01-09	35.94	36.93	35.87	36.62	864681
2023-01-10	36.50	37.84	36.50	37.74	884831
2023-01-11	37.82	38.64	36.37	36.79	1078093
2023-01-12	37.30	37.95	36.73	36.98	771689
2023-01-13	36.46	37.80	36.15	37.56	989345
2023-01-17	37.43	37.69	36.84	37.25	717732
2023-01-18	37.63	38.11	36.74	36.82	641531
2023-01-19	36.46	36.81	35.61	35.74	923126
2023-01-20	36.08	37.94	35.95	37.77	1168876
2023-01-23	37.78	38.80	37.68	38.42	935149
2023-01-24	38.30	38.66	36.73	37.66	796851
2023-01-25	37.09	38.12	35.85	38.09	739190
2023-01-26	38.50	39.05	37.95	38.97	777209
2023-01-27	39.09	39.43	38.78	39.06	708192
2023-01-30	38.57	38.97	37.98	38.55	1021373
2023-01-31	38.58	39.58	38.51	39.46	1234438
2023-02-01	41.27	41.55	36.62	39.28	3687321
2023-02-02	40.39	41.12	39.20	40.47	2064095
2023-02-03	39.86	41.38	39.46	41.09	1558674
2023-02-06	40.00	40.93	39.80	40.35	934288
2023-02-07	40.09	41.16	39.39	41.12	1006877
2023-02-08	40.51	40.98	40.16	40.74	758186
2023-02-09	41.29	41.55	40.38	40.67	1021872
2023-02-10	40.12	40.35	39.44	40.20	895859
2023-02-13	40.19	40.93	39.82	40.67	684954
2023-02-14	40.56	41.29	39.92	40.85	628550
2023-02-15	40.52	41.17	40.41	41.06	525801
2023-02-16	40.45	42.12	40.36	40.75	1082569
2023-02-17	40.18	40.51	39.06	39.40	1191531
2023-02-21	38.88	39.43	37.72	38.74	1264779
2023-02-22	39.38	40.76	38.86	40.73	987366
2023-02-23	40.88	40.94	38.96	39.88	1077724
2023-02-24	39.13	39.36	38.27	38.43	978413
2023-02-27	38.72	38.86	37.90	38.02	639314
2023-02-28	38.07	38.47	37.70	38.00	1217294
2023-03-01	38.01	39.16	37.74	39.06	731809
2023-03-02	38.97	40.02	38.51	39.93	533918
2023-03-03	39.67	39.69	38.26	38.69	815319
2023-03-06	38.69	38.94	37.82	38.39	809170
2023-03-07	38.43	38.97	37.84	38.02	1075171
2023-03-08	38.01	38.48	37.45	38.31	658584
2023-03-09	38.38	38.70	36.25	36.42	1525851
2023-03-10	36.40	36.47	34.47	34.81	1498510
2023-03-13	34.00	34.57	32.62	34.49	1810074
2023-03-14	35.53	36.37	34.76	35.22	1082781
2023-03-15	34.44	36.22	34.11	36.21	1074436
2023-03-16	35.79	37.56	35.33	36.14	1115166
2023-03-17	35.80	36.24	35.22	35.76	1538985
2023-03-20	36.07	37.06	35.68	36.34	1286770
2023-03-21	36.99	38.06	36.93	37.22	1361315
2023-03-22	37.18	38.25	36.71	37.33	1152437
2023-03-23	37.53	37.89	35.20	36.22	1421779
2023-03-24	36.09	36.60	35.50	35.78	1379044
2023-03-27	36.07	36.07	34.76	35.26	1227595
2023-03-28	35.13	36.26	35.01	35.88	1060274
2023-03-29	36.26	36.29	35.48	35.90	710924
2023-03-30	36.12	37.61	35.97	37.22	960584
2023-03-31	37.55	38.05	36.97	38.00	1276759
2023-04-03	38.18	38.31	36.64	37.57	793505
2023-04-04	37.81	38.40	36.53	37.32	965485
2023-04-05	37.14	37.76	36.49	37.73	834813
2023-04-06	37.85	37.91	36.88	37.43	613545
2023-04-10	37.23	38.70	36.99	38.20	913938
2023-04-11	38.29	38.60	37.91	38.03	633835
2023-04-12	38.32	38.40	35.94	35.98	875304
2023-04-13	36.35	37.52	36.16	36.93	836192
2023-04-14	37.29	38.16	36.82	37.30	742508
2023-04-17	37.47	37.85	36.55	37.18	594641
2023-04-18	37.57	38.46	37.56	38.22	764252
2023-04-19	38.01	38.50	37.84	38.50	468943
2023-04-20	38.20	39.07	37.88	38.19	718014
2023-04-21	38.33	39.42	38.23	39.17	735977
2023-04-24	38.99	39.38	38.62	39.34	777606
2023-04-25	39.13	39.25	37.88	38.17	681401
2023-04-26	38.29	39.10	37.96	37.97	697006
2023-04-27	38.36	39.09	37.82	38.91	607824
2023-04-28	38.91	39.94	38.83	39.92	1176646
2023-05-01	39.77	40.90	39.64	40.28	1661386
2023-05-02	39.60	40.66	38.71	40.27	1964897
2023-05-03	36.72	39.99	34.23	38.76	4030276
2023-05-04	39.60	40.68	38.63	39.00	1690033
2023-05-05	39.69	40.09	37.51	38.05	1065825
2023-05-08	38.18	38.70	36.74	36.96	703256
2023-05-09	36.79	37.63	36.47	37.40	511046
2023-05-10	37.74	37.98	36.25	36.48	963591
2023-05-11	36.33	36.69	35.63	36.31	910267
2023-05-12	36.40	37.31	36.12	36.99	668131
2023-05-15	37.06	38.13	36.25	38.09	798144
2023-05-16	38.11	38.11	37.07	37.54	556302
2023-05-17	38.00	39.53	37.77	39.23	663695
2023-05-18	39.43	40.81	39.25	40.58	891995
2023-05-19	40.90	40.98	39.20	39.54	697134
2023-05-22	39.40	39.74	39.04	39.34	691562
2023-05-23	39.40	39.79	38.67	39.47	812229
2023-05-24	39.02	39.85	38.22	39.82	923078
2023-05-25	40.28	40.35	38.76	38.81	613103
2023-05-26	38.66	39.42	38.66	38.90	732228
2023-05-30	39.00	39.34	37.23	37.28	928195
2023-05-31	37.25	37.55	35.60	36.58	1710269
2023-06-01	36.74	38.52	36.71	38.12	1015528
2023-06-02	38.79	40.02	38.33	39.92	1049415
2023-06-05	39.71	39.44	38.46	39.92	840477
2023-06-06	38.06	39.05	37.55	38.82	969270
2023-06-07	39.31	40.92	35.58	36.39	2736357
2023-06-08	35.88	36.02	34.07	35.67	1978452
2023-06-09	35.22	36.29	35.22	36.00	1035166
2023-06-12	36.32	38.08	36.25	37.82	1100051
2023-06-13	37.81	38.13	37.00	37.39	723756
2023-06-14	37.58	37.68	35.76	36.15	875435
2023-06-15	36.40	37.01	35.93	36.47	744317
2023-06-16	36.78	36.78	35.91	36.39	980398
2023-06-20	36.12	37.08	36.06	36.57	753883
2023-06-21	36.25	36.60	35.86	36.09	599923
2023-06-22	35.81	35.88	35.05	35.28	933519
2023-06-23	34.70	35.34	33.77	34.05	2220380
2023-06-26	32.31	34.89	32.31	34.47	1204648
2023-06-27	34.88	36.01	34.46	35.80	935108
2023-06-28	35.79	36.24	35.23	36.20	1015172
2023-06-29	36.16	36.99	36.16	36.49	1472638
2023-06-30	36.89	37.15	36.51	36.60	768936
2023-07-03	36.51	37.17	36.13	37.06	632224
2023-07-05	36.76	36.76	35.22	35.70	1228323
2023-07-06	35.42	35.76	34.85	35.67	456044
2023-07-07	35.99	36.95	35.71	36.34	569055
2023-07-10	36.34	38.00	36.28	37.87	812677
2023-07-11	38.13	38.83	37.69	38.06	780952
2023-07-12	38.79	39.02	38.00	38.26	510089
2023-07-13	38.31	38.57	37.98	38.10	584186
2023-07-14	37.93	38.09	37.33	37.96	566058
2023-07-17	37.57	38.34	37.35	37.36	527577
2023-07-18	37.02	38.55	36.75	38.49	567414
2023-07-19	38.70	39.73	38.53	39.60	586376
2023-07-20	39.33	39.80	38.96	39.40	577062
2023-07-21	39.78	39.88	38.98	38.99	580272
2023-07-24	38.89	39.06	37.78	38.18	760339
2023-07-25	38.02	38.33	37.26	37.75	784327
2023-07-26	37.75	39.29	37.75	39.21	536512
2023-07-27	39.40	39.92	38.61	38.65	724158
2023-07-28	39.12	39.42	38.43	38.57	788965
2023-07-31	38.64	39.65	38.57	39.28	660437
2023-08-01	38.85	39.12	37.84	38.87	899691
2023-08-02	38.24	39.29	37.61	38.95	735874
2023-08-03	38.81	39.40	38.51	39.03	763994
2023-08-04	39.51	40.16	38.65	38.71	930035
2023-08-07	39.22	40.18	38.99	39.54	919886
2023-08-08	39.06	39.44	38.28	38.93	790780
2023-08-09	39.11	39.30	38.58	38.66	883246
2023-08-10	38.93	40.15	38.40	38.60	991902
2023-08-11	38.46	38.54	37.52	37.55	1040801
2023-08-14	37.00	37.29	36.00	36.71	2132811
2023-08-15	36.78	37.06	35.92	36.37	1739738
2023-08-16	35.00	35.28	33.36	34.36	3335295
2023-08-17	34.56	34.85	33.24	33.26	1293572
2023-08-18	33.08	34.39	32.92	34.12	1694368
2023-08-21	34.09	34.60	33.35	33.66	1178971
2023-08-22	33.71	34.20	33.07	33.97	853903
2023-08-23	34.00	34.56	33.58	34.20	723247
2023-08-24	34.32	34.50	33.74	33.77	742833
2023-08-25	34.00	34.05	32.79	33.05	932569
2023-08-28	33.00	33.38	32.30	32.37	824933
2023-08-29	32.04	32.73	32.04	32.51	987053
2023-08-30	32.48	32.84	32.31	32.64	1037561
2023-08-31	32.74	33.17	32.25	32.73	783317
2023-09-01	32.81	33.10	32.19	32.67	944378
2023-09-05	32.36	32.36	31.05	31.35	1514274
2023-09-06	31.29	31.45	30.62	30.63	1009343
2023-09-07	30.39	31.41	30.23	31.30	1172347
2023-09-08	31.21	31.73	30.90	31.13	981455
2023-09-11	31.30	31.33	30.15	30.54	1345133
2023-09-12	30.41	31.68	30.18	31.21	1115431
2023-09-13	31.15	31.87	30.87	31.67	1295406
2023-09-14	31.90	32.48	31.43	32.36	954071
2023-09-15	32.23	32.30	31.22	31.42	1326275
2023-09-18	31.58	31.60	31.10	31.14	1001600
2023-09-19	31.09	31.93	30.92	31.83	908163
2023-09-20	32.00	33.20	32.00	32.20	1076567
2023-09-21	31.95	32.52	31.71	31.72	776316
2023-09-22	31.35	31.37	30.14	30.15	1083551
2023-09-25	29.78	30.33	29.46	29.58	998738
2023-09-26	29.38	29.84	28.86	28.92	1519072
2023-09-27	29.02	29.98	28.94	29.45	1549510
2023-09-28	29.69	31.17	29.43	31.05	1195819
2023-09-29	33.54	33.88	31.46	31.59	1997870
2023-10-02	31.37	32.03	31.20	31.35	1254584
2023-10-03	31.03	31.18	29.46	29.75	1389068
2023-10-04	29.85	30.66	29.34	30.63	1331099
2023-10-05	30.44	30.97	30.28	30.54	1038695
2023-10-06	30.37	30.51	29.05	29.51	1301404
2023-10-09	29.04	30.36	28.23	29.85	1308167
2023-10-10	30.00	31.11	29.93	30.86	618474
2023-10-11	30.84	31.19	30.22	30.87	741750
2023-10-12	30.95	30.99	29.65	30.06	980282
2023-10-13	29.99	30.69	29.68	30.37	1019568
2023-10-16	30.71	32.28	30.70	32.04	1330173
2023-10-17	31.91	33.98	31.91	33.65	1540067
2023-10-18	34.34	34.34	32.96	33.23	1423323
2023-10-19	33.32	34.19	32.91	33.05	968205
2023-10-20	33.14	33.37	32.59	32.98	1006634
2023-10-23	32.42	33.34	32.12	32.54	1322492
2023-10-24	32.81	33.25	32.27	32.45	1004891
2023-10-25	32.04	32.83	31.95	32.65	798005
2023-10-26	33.00	33.11	32.02	32.70	834155
2023-10-27	32.71	33.34	32.46	32.73	830726
2023-10-30	33.22	33.88	32.29	33.40	1487699
2023-10-31	33.31	34.26	32.90	33.92	2435988
2023-11-01	36.70	36.75	33.55	34.48	3234468
2023-11-02	35.38	35.86	33.04	33.84	2119200
2023-11-03	34.32	35.47	34.32	35.28	1580734
2023-11-06	35.25	35.68	34.74	35.02	1037811
2023-11-07	34.89	34.95	33.78	34.20	1409868
2023-11-08	34.56	34.83	33.44	33.74	1090790
2023-11-09	34.00	34.39	33.55	33.75	841322
2023-11-10	33.77	34.27	33.24	33.95	1082466
2023-11-13	34.39	34.39	33.62	34.02	882195
2023-11-14	34.80	36.48	34.43	36.38	1495300
2023-11-15	36.46	37.34	36.40	36.84	1115780
2023-11-16	36.72	36.89	35.99	36.31	697838
2023-11-17	36.72	36.72	35.79	36.25	805538
2023-11-20	36.32	36.45	35.84	36.30	727365
2023-11-21	36.14	36.14	35.46	35.48	683604
2023-11-22	35.71	36.60	35.58	35.72	911373
2023-11-24	35.78	35.78	35.22	35.55	370494
2023-11-27	35.34	35.91	35.06	35.39	1210458
2023-11-28	35.30	35.45	34.77	35.44	1187264
2023-11-29	35.85	36.71	35.63	36.19	1301120
2023-11-30	36.22	36.40	35.80	36.01	1328551
2023-12-01	35.92	37.66	35.60	37.56	1476852
2023-12-04	37.62	38.99	37.62	38.49	1336294
2023-12-05	38.35	38.89	37.76	37.82	1069059
2023-12-06	38.61	39.62	38.61	39.31	1058664
2023-12-07	39.21	39.72	38.77	39.64	726339
2023-12-08	39.55	40.00	39.14	39.77	885861
2023-12-11	40.00	41.53	39.82	41.16	1570620
2023-12-12	41.15	41.77	40.97	41.12	1212025
2023-12-13	41.14	41.67	40.21	41.60	977131
2023-12-14	41.89	42.52	41.71	42.35	1375969
2023-12-15	42.18	42.39	40.65	40.82	2311877
2023-12-18	41.04	41.56	40.34	41.07	874451
2023-12-19	41.63	42.01	41.39	41.70	923403
2023-12-20	41.63	42.10	41.16	41.34	890997
2023-12-21	41.97	42.92	41.89	42.73	1142562
2023-12-22	42.53	42.93	42.21	42.84	699814
2023-12-26	42.86	44.44	42.60	44.32	755515
2023-12-27	44.00	44.97	43.91	44.57	1114590
2023-12-28	44.45	44.53	43.71	43.86	619474
2023-12-29	43.69	43.77	42.84	43.18	812474
2024-01-02	42.88	43.67	42.00	42.07	1262662
2024-01-03	41.23	41.90	40.70	41.05	1427083
2024-01-04	41.37	41.60	40.67	40.85	919648
2024-01-05	40.58	41.44	39.54	39.80	1208557
2024-01-08	39.94	41.50	39.55	41.28	1490246
2024-01-09	40.58	41.32	40.28	41.07	800465
2024-01-10	41.06	41.58	40.60	41.32	668787
2024-01-11	41.29	41.29	38.90	39.39	1246986
2024-01-12	39.57	39.57	38.08	38.20	984266
2024-01-16	37.92	38.36	37.25	38.31	1092563
2024-01-17	37.68	38.57	37.54	38.46	1523028
2024-01-18	38.66	39.41	38.13	39.32	1054957
2024-01-19	39.47	39.67	38.59	38.89	1232983
2024-01-22	39.36	40.89	39.28	40.00	1565740
2024-01-23	40.42	40.65	39.47	39.69	1215698
2024-01-24	40.14	40.33	38.96	39.16	795483
2024-01-25	39.85	40.09	39.11	39.87	862510
2024-01-26	39.94	40.15	39.17	39.41	1396029
2024-01-29	39.57	40.73	39.39	40.68	1795484
2024-01-30	40.47	40.93	40.12	40.69	1833828
2024-01-31	40.59	44.35	40.50	42.79	5065031
2024-02-01	43.33	46.11	43.33	46.03	2566406
2024-02-02	45.82	45.85	44.12	45.27	1563264
2024-02-05	44.63	45.22	43.91	44.16	1323500
2024-02-06	44.04	44.86	43.73	44.55	1111822
2024-02-07	44.62	44.74	43.87	44.17	1083356
2024-02-08	44.56	45.06	43.82	45.04	944114
2024-02-09	44.77	45.04	44.23	44.30	934533
2024-02-12	44.30	46.12	43.88	45.81	1179786
2024-02-13	44.22	44.84	43.07	44.32	1105773
2024-02-14	44.74	44.77	42.99	43.98	1303911
2024-02-15	44.42	45.40	44.20	44.65	1049995
2024-02-16	44.86	46.08	44.15	44.88	1408146
2024-02-20	44.38	45.33	44.28	45.23	1100424
2024-02-21	45.23	46.02	44.52	44.82	908690
2024-02-22	45.18	46.51	44.68	45.61	979859
2024-02-23	45.39	46.63	45.31	46.30	651653
2024-02-26	46.28	46.99	46.03	46.20	780411
2024-02-27	46.20	47.30	46.04	46.71	1195396
2024-02-28	46.59	47.43	46.38	46.77	801545
2024-02-29	47.00	47.23	45.73	46.34	1389279
2024-03-01	46.54	46.75	45.32	46.24	954581
2024-03-04	46.41	47.50	46.41	46.78	930120
2024-03-05	46.49	48.27	46.20	47.68	967637
2024-03-06	47.81	49.46	47.48	48.77	1138002
2024-03-07	48.83	49.12	48.20	48.66	1079854
2024-03-08	48.92	49.85	48.39	49.05	838701
2024-03-11	48.65	48.76	47.10	48.04	1138923
2024-03-12	48.00	49.09	48.00	48.78	902362
2024-03-13	48.78	49.65	48.26	48.71	1395842
2024-03-14	48.34	48.40	46.65	47.52	1095358
2024-03-15	47.57	48.61	47.38	47.93	1480098
2024-03-18	47.67	48.46	46.95	47.08	1167279
2024-03-19	47.17	47.35	46.15	46.74	884795
2024-03-20	46.68	47.71	46.48	47.10	1743656
2024-03-21	44.95	46.47	44.62	45.60	2247771
2024-03-22	45.68	46.10	44.73	46.08	1150460
2024-03-25	46.07	47.67	46.03	46.08	2051470
2024-03-26	46.50	47.46	46.30	47.46	1092219
2024-03-27	47.85	49.08	47.84	49.03	847248
2024-03-28	49.41	50.31	49.26	49.68	805637
2024-04-01	51.25	51.72	50.28	50.96	2089052
2024-04-02	51.00	51.12	48.96	49.67	1493441
2024-04-03	49.79	50.86	49.50	50.16	1257421
2024-04-04	50.52	50.78	46.69	47.11	2095643
2024-04-05	47.07	48.01	46.08	46.14	1204956
2024-04-08	46.52	48.30	46.47	48.20	1242198
2024-04-09	48.61	48.85	47.24	47.91	833439
2024-04-10	46.85	47.88	46.49	47.18	1511509
2024-04-11	47.82	47.82	45.61	46.65	1317925
2024-04-12	46.39	47.03	45.09	45.24	1651172
2024-04-15	45.41	46.44	44.58	45.02	1284737
2024-04-16	44.86	45.54	44.00	45.28	1069864
2024-04-17	45.42	45.78	43.37	44.07	1150024
2024-04-18	44.80	45.82	44.54	45.30	2861757
2024-04-19	45.04	45.44	44.58	45.23	1329488
2024-04-22	45.97	46.65	45.52	46.21	1017792
2024-04-23	46.98	48.14	46.74	48.00	1041062
2024-04-24	47.89	48.26	47.42	47.59	772694
2024-04-25	47.23	48.53	46.95	48.27	822725
2024-04-26	48.10	49.15	48.01	48.83	1035754
2024-04-29	48.98	49.74	48.37	49.66	2184864
2024-04-30	51.00	54.68	50.40	53.60	3762340
2024-05-01	53.60	55.69	53.02	54.95	2391879
2024-05-02	55.31	55.92	54.29	54.34	1438913
2024-05-03	55.11	56.30	54.78	54.98	1081489
2024-05-06	55.43	58.04	55.43	57.53	1825916
2024-05-07	57.46	58.09	56.63	56.96	1580502
2024-05-08	56.64	58.00	56.50	57.88	1403397
2024-05-09	57.92	59.19	57.69	58.52	1271824
2024-05-10	58.54	59.64	58.33	58.82	920581
2024-05-13	59.34	60.98	59.01	60.94	1563871
2024-05-14	61.82	63.80	61.82	62.39	1681684
2024-05-15	62.30	62.90	60.01	62.10	1791715
2024-05-16	62.14	63.24	61.77	62.75	981833
2024-05-17	62.22	63.02	61.93	62.56	927791
2024-05-20	62.72	64.60	62.45	64.51	1236084
2024-05-21	65.46	65.93	63.66	63.84	1399052
2024-05-22	63.57	64.56	63.20	64.53	1164861
2024-05-23	64.85	64.85	63.58	64.34	1080581
2024-05-24	64.84	66.69	64.34	66.32	1246822
2024-05-28	66.32	67.97	66.09	67.88	1710866
2024-05-29	66.93	68.56	66.18	68.55	1231382
2024-05-30	69.43	70.33	68.88	69.83	1418104
2024-05-31	70.05	70.69	69.29	70.63	1522996
2024-06-03	71.99	73.00	70.66	71.61	1583800
2024-06-04	71.35	72.57	70.80	71.66	1126089
2024-06-05	71.71	73.30	71.38	72.89	827917
2024-06-06	72.88	73.58	71.56	72.41	1345749
2024-06-07	71.88	72.37	68.68	68.96	2024776
2024-06-10	68.32	68.92	67.00	67.38	2501957
2024-06-11	67.09	67.70	66.58	66.86	1973339
2024-06-12	67.23	68.94	66.78	68.19	1617590
2024-06-13	67.65	68.90	66.97	67.95	1195391
2024-06-14	67.16	67.92	66.67	67.47	1088802
2024-06-17	67.73	68.76	65.32	68.52	1658103
2024-06-18	68.24	69.58	67.97	68.06	1070297
2024-06-20	68.52	71.83	68.01	71.45	2113405
2024-06-21	71.50	72.89	70.70	71.25	2183319
2024-06-24	71.25	73.94	70.10	73.62	1639155
2024-06-25	74.95	76.02	74.10	74.18	1611619
2024-06-26	73.62	74.12	72.36	72.87	766054
2024-06-27	73.36	74.55	72.53	74.44	858064
2024-06-28	74.47	74.97	72.10	72.39	1523004
2024-07-01	72.20	72.98	70.44	72.55	1777066
2024-07-02	72.81	72.96	70.32	71.06	1689999
2024-07-03	71.20	71.66	70.39	70.60	828722
2024-07-05	70.57	71.41	69.78	70.77	1082090
2024-07-08	70.56	71.86	68.07	70.12	1946952
2024-07-09	70.37	70.44	65.59	66.22	2595696
2024-07-10	66.30	66.74	63.33	65.54	2275979
2024-07-11	65.80	66.73	64.97	65.21	1737926
2024-07-12	65.78	65.87	63.15	63.76	2719790
2024-07-15	64.08	65.41	63.64	63.69	2049139
2024-07-16	64.25	65.31	62.18	65.22	1669093
2024-07-17	64.53	67.88	64.42	66.50	2389187
2024-07-18	65.52	66.79	64.39	64.59	1884272
2024-07-19	64.73	67.19	64.07	66.69	1446986
2024-07-22	66.69	66.92	65.79	66.35	1394188
2024-07-23	66.43	67.97	66.01	66.50	1364379
2024-07-24	66.09	66.09	62.61	62.69	1984135
2024-07-25	62.50	64.20	61.81	62.91	1439155
2024-07-26	64.11	65.06	63.78	64.11	1438034
2024-07-29	64.41	65.63	63.95	65.63	1189036
2024-07-30	66.49	68.05	66.49	67.74	1224391
2024-07-31	68.23	69.18	66.73	66.81	1147469
2024-08-01	67.25	67.49	62.66	63.69	1480347
2024-08-02	61.95	61.99	59.15	59.33	2186470
2024-08-05	56.99	61.07	56.27	59.09	2672287
2024-08-06	59.63	63.75	58.91	62.63	1586314
2024-08-07	63.26	64.75	61.60	61.75	1654001
2024-08-08	62.49	66.14	62.00	65.83	1373103
2024-08-09	65.97	67.54	64.88	66.64	1772880
2024-08-12	66.85	69.54	66.85	68.44	2451685
2024-08-13	68.87	70.67	68.63	70.40	3177164
2024-08-14	60.60	63.58	58.85	62.86	8839776
2024-08-15	65.75	67.84	65.70	67.06	3206035
2024-08-16	66.95	67.68	65.26	65.57	2139673
2024-08-19	65.64	68.52	65.38	68.11	1850307
2024-08-20	68.00	68.96	65.82	66.65	1167355
2024-08-21	66.97	69.72	66.73	69.39	1188294
2024-08-22	69.40	70.76	68.35	68.58	907688
2024-08-23	69.03	72.00	68.84	71.13	1500308
2024-08-26	71.40	71.97	70.27	71.19	1228557
2024-08-27	70.76	71.83	69.37	71.51	951346
2024-08-28	70.95	71.80	69.19	69.74	1017110
2024-08-29	70.00	71.00	69.53	70.20	1041289
2024-08-30	70.49	71.54	69.34	71.52	1248738
2024-09-03	70.67	73.68	70.45	71.21	2046139
2024-09-04	70.83	72.34	69.53	71.97	1185278
2024-09-05	72.33	72.33	70.36	71.76	997081
2024-09-06	72.19	72.92	68.58	69.14	1519552
2024-09-09	69.14	72.63	69.14	71.60	1845321
2024-09-10	71.50	71.51	68.45	69.58	1393568
2024-09-11	69.51	70.54	68.91	69.99	1219913
2024-09-12	69.93	71.54	69.21	69.29	695502
2024-09-13	70.20	70.87	68.94	70.39	1025661
2024-09-16	70.77	73.32	70.43	72.26	1547321
2024-09-17	73.00	75.28	72.77	75.19	1653645
2024-09-18	75.30	76.90	73.55	74.08	1468371
2024-09-19	76.48	77.80	75.17	77.70	1327109
2024-09-20	77.85	78.09	76.37	76.65	1323664
2024-09-23	79.40	79.85	77.41	77.85	1306674
2024-09-24	77.28	78.45	76.73	77.16	964180
2024-09-25	77.39	77.39	75.81	76.06	1119492
2024-09-26	76.90	77.66	75.27	76.80	802679
2024-09-27	77.00	77.57	75.21	75.59	793178
2024-09-30	75.70	77.33	74.73	76.53	1062643
2024-10-01	75.19	78.84	75.19	78.76	1197346
2024-10-02	78.16	79.99	77.38	79.78	878660
2024-10-03	79.22	80.67	78.03	79.81	888534
2024-10-04	81.00	83.93	80.44	83.83	1026150
2024-10-07	83.68	84.35	81.30	82.45	1456641
2024-10-08	82.91	84.76	82.58	84.50	1010495
2024-10-09	84.00	84.72	82.38	82.96	891939
2024-10-10	84.59	84.76	82.24	82.51	807944
2024-10-11	82.75	83.78	82.42	83.48	988296
2024-10-14	83.72	87.97	83.61	87.70	1351719
2024-10-15	88.65	91.21	88.63	89.53	1578725
2024-10-16	89.44	91.25	89.32	90.76	1104556
2024-10-17	89.71	90.98	88.76	89.30	1085666
2024-10-18	90.38	93.42	89.77	92.46	1546894
2024-10-21	92.46	93.93	91.71	93.71	898766
2024-10-22	93.27	94.39	92.45	92.93	1001153
2024-10-23	92.00	94.38	91.70	94.32	702020
2024-10-24	94.88	94.96	92.50	93.80	944915
2024-10-25	94.78	96.28	94.16	94.89	1270029
2024-10-28	95.89	98.87	95.86	97.73	1823935
2024-10-29	96.05	98.76	95.60	97.01	2755148
2024-10-30	104.00	106.21	101.15	104.25	3076564
2024-10-31	103.21	107.15	102.66	102.71	2317735
2024-11-01	103.29	106.34	102.96	104.92	1846352
2024-11-04	104.92	108.50	103.82	107.94	1361897
2024-11-05	108.53	110.03	108.26	109.82	1077513
2024-11-06	115.04	119.42	114.20	115.85	2181918
2024-11-07	116.00	116.54	110.62	110.70	1435524
2024-11-08	111.61	115.42	111.21	114.88	1216659
2024-11-11	117.26	118.44	115.64	117.61	1387337
2024-11-12	117.84	120.49	117.68	119.00	1637075
2024-11-13	119.93	123.66	118.47	118.65	1529136
2024-11-14	119.69	120.47	116.18	116.49	1088372
2024-11-15	117.60	117.60	114.98	117.45	910828
2024-11-18	118.49	123.02	118.49	122.90	1446873
2024-11-19	121.04	124.41	120.78	122.13	876314
2024-11-20	121.70	124.94	120.91	124.74	1244816
2024-11-21	125.25	125.26	122.31	123.71	1167735
2024-11-22	123.45	126.29	123.39	125.62	1338370
2024-11-25	126.67	131.46	126.18	130.98	1279694
2024-11-26	129.80	131.11	128.64	130.59	899158
2024-11-27	131.22	132.08	129.91	130.69	960169
2024-11-29	132.38	133.82	132.07	132.27	558837
2024-12-02	132.00	132.93	129.42	130.21	1361102
2024-12-03	129.70	131.15	128.29	129.08	841816
2024-12-04	129.35	130.88	126.88	128.87	1103896
2024-12-05	133.00	133.00	129.79	130.77	780335
2024-12-06	130.78	131.99	128.21	129.85	808007
2024-12-09	129.81	130.00	122.72	122.76	1237995
2024-12-10	123.35	128.61	123.10	126.96	1226721
2024-12-11	128.47	131.79	127.75	129.74	904069
2024-12-12	129.54	130.13	126.75	127.45	1000376
2024-12-13	128.14	130.00	126.39	127.85	573989
2024-12-16	127.85	132.52	127.02	132.36	946875
2024-12-17	131.54	133.83	128.70	133.77	1084927
2024-12-18	133.94	134.00	125.93	127.35	1440587
2024-12-19	131.57	136.15	130.33	131.33	1295459
2024-12-20	130.40	135.45	130.10	134.26	2106984
2024-12-23	133.99	133.99	130.92	133.09	899253
2024-12-24	134.75	137.21	133.81	137.19	354662
2024-12-26	137.25	137.86	135.57	137.11	449746
2024-12-27	135.07	136.04	130.33	132.47	795097
2024-12-30	130.49	133.27	128.33	132.10	1442873
2024-12-31	132.14	133.43	131.42	132.29	700803
2025-01-02	133.48	139.90	133.00	137.67	1214537
2025-01-03	138.19	141.18	136.12	141.14	778507
2025-01-06	141.84	142.47	138.16	140.82	909053
2025-01-07	140.35	141.03	134.28	136.79	1026715
2025-01-08	135.66	140.24	133.68	139.52	946781
2025-01-10	139.92	140.78	135.27	138.48	1161533
2025-01-13	136.39	140.49	135.78	139.81	972171
2025-01-14	141.51	144.10	140.83	143.19	1174615
2025-01-15	146.81	147.65	143.00	143.64	859158
2025-01-16	143.25	144.90	143.00	143.54	679408
2025-01-17	145.46	145.98	143.33	144.12	717620
2025-01-21	148.08	153.63	146.86	153.63	1230811
2025-01-22	154.19	155.13	151.77	152.61	1384179
2025-01-23	152.52	154.90	150.71	154.52	846805
2025-01-24	151.07	152.47	148.56	149.50	1278973
2025-01-27	147.66	152.85	146.50	151.82	1575662
2025-01-28	150.97	155.55	149.29	154.61	1391882
2025-01-29	176.58	181.09	171.20	179.79	4406909
2025-01-30	183.00	184.19	178.68	182.50	1854266
2025-01-31	183.68	187.08	181.65	181.97	1809912
2025-02-03	178.72	190.37	177.08	189.14	1892839
2025-02-04	191.96	192.22	186.50	188.01	1168033
2025-02-05	188.28	188.40	185.70	187.95	791516
2025-02-06	187.90	189.00	180.71	182.28	1192040
2025-02-07	181.71	183.00	171.79	172.06	1654048
2025-02-10	173.08	173.20	165.58	167.87	2126966
2025-02-11	165.75	167.67	159.70	164.23	1831830
2025-02-12	163.11	166.01	162.00	163.76	1627328
2025-02-13	165.05	165.58	157.80	160.21	1627887
2025-02-14	160.21	160.53	156.55	158.40	1486346
2025-02-18	159.08	168.36	158.28	167.03	1769530
2025-02-19	165.50	167.01	160.57	161.35	1189206
2025-02-20	161.00	161.07	152.14	153.53	1554355
2025-02-21	154.14	154.43	143.35	144.87	2018261
2025-02-24	146.00	153.21	145.61	153.07	2481343
2025-02-25	151.40	157.07	147.31	155.83	1562027
2025-02-26	157.88	163.30	157.38	160.09	1490832
2025-02-27	162.10	162.73	154.66	155.51	1122466
2025-02-28	154.42	164.92	153.62	164.83	1124478
2025-03-03	166.18	168.90	157.08	158.01	1471518
2025-03-04	153.74	156.92	146.06	152.52	1295329
2025-03-05	151.69	151.69	145.72	150.17	1241852
2025-03-06	146.44	147.95	138.99	139.47	1359095
2025-03-07	139.34	142.36	131.80	141.37	1772439
2025-03-10	136.70	140.33	134.58	140.27	1778250
2025-03-11	140.01	148.42	139.20	143.30	2036554
2025-03-12	148.42	150.81	141.11	145.61	1246967
2025-03-13	145.60	145.75	131.78	134.32	1712909
2025-03-14	136.53	141.50	134.49	139.41	1410832
2025-03-17	139.93	142.67	138.40	141.65	1110714
2025-03-18	140.01	140.87	132.07	133.46	1495385
2025-03-19	133.84	142.46	132.84	141.41	1274814
2025-03-20	139.87	147.48	139.87	145.42	1374928
2025-03-21	142.10	146.76	139.57	144.81	1265548
2025-03-24	150.53	154.92	149.02	154.15	1229865
2025-03-25	153.42	158.35	152.00	157.95	1340490
2025-03-26	157.93	157.93	152.79	154.13	1030015
2025-03-27	152.50	157.93	148.93	154.39	866713
2025-03-28	152.12	152.60	143.24	147.59	1089974
2025-03-31	143.44	150.45	140.05	149.05	1636626
2025-04-01	148.16	151.14	143.49	150.91	1387873
2025-04-02	146.38	155.71	146.25	155.25	1020754
2025-04-03	142.76	144.11	134.25	138.70	2563528
2025-04-04	131.00	138.00	126.28	135.07	2033594
2025-04-07	125.09	144.99	122.07	136.64	2031400
2025-04-08	144.50	145.48	130.20	132.91	1646643
2025-04-09	130.58	150.99	128.00	146.29	3172470
2025-04-10	139.29	146.62	137.90	142.77	1620811
2025-04-11	141.43	146.41	139.77	143.77	1277157
2025-04-14	149.75	151.89	145.10	147.64	1249580
2025-04-15	148.46	154.72	148.46	151.02	1517872
2025-04-16	148.97	152.39	147.38	150.33	1444182
2025-04-17	148.96	155.45	148.96	153.45	1061973
2025-04-21	153.07	153.94	145.82	149.66	1112055
2025-04-22	152.27	158.24	151.05	156.89	1877444
2025-04-23	163.02	165.34	157.34	158.53	1477576
2025-04-24	159.40	160.27	156.15	157.29	1002747
2025-04-25	158.08	160.26	155.46	159.65	1331503
2025-04-28	160.13	162.92	158.32	160.67	2787531
2025-04-29	147.00	148.35	133.60	136.89	7941420
2025-04-30	133.01	137.22	130.76	134.30	2550119
2025-05-01	134.74	134.80	128.06	130.05	2332962
2025-05-02	131.84	134.00	130.31	133.08	1682566
2025-05-05	131.87	132.86	128.31	128.68	2174662
2025-05-06	126.46	134.15	125.78	133.97	2574971
2025-05-07	135.23	139.35	134.00	138.88	1616651
2025-05-08	140.34	140.51	136.57	136.64	1368407
2025-05-09	137.26	137.80	135.00	136.98	835037
2025-05-12	142.00	145.71	140.33	145.60	1612956
2025-05-13	146.43	152.83	144.44	151.81	1692066
2025-05-14	151.80	152.68	148.80	150.97	1258978
2025-05-15	150.07	150.94	147.08	148.64	1049588
2025-05-16	149.38	151.98	147.70	151.61	1110626
2025-05-19	147.86	150.03	145.00	149.05	1342424
2025-05-20	148.93	152.29	148.28	150.08	1053082
2025-05-21	147.72	150.34	143.17	143.87	1245037
2025-05-22	144.09	149.28	143.93	149.00	1162505
2025-05-23	146.65	155.24	146.13	154.53	1457943
2025-05-27	157.40	167.58	156.68	165.12	1920447
2025-05-28	164.02	166.69	162.30	164.98	1091831
2025-05-29	164.80	169.44	163.61	168.47	1470837
2025-05-30	167.43	175.13	167.33	172.63	1833873
2025-06-02	172.36	176.09	168.00	175.92	1219995
2025-06-03	176.31	177.91	172.58	173.36	1897106
2025-06-04	173.25	175.74	172.76	173.50	960693
2025-06-05	172.68	173.11	167.53	169.33	1740631
2025-06-06	171.87	174.31	170.56	171.65	951861
2025-06-09	171.85	177.81	170.10	173.45	1387487
2025-06-10	172.90	173.87	166.38	168.39	1423053
2025-06-11	169.66	175.91	169.06	175.81	1637401
2025-06-12	173.69	177.41	171.28	176.29	1269236
2025-06-13	172.45	176.15	169.78	174.57	1316405
2025-06-16	176.79	183.75	176.79	181.26	1667624
2025-06-17	180.28	183.76	177.70	178.83	1439162
2025-06-18	179.28	181.48	177.73	178.31	1119700
2025-06-20	180.40	183.62	178.02	178.65	1391761
2025-06-23	178.52	179.54	170.23	178.64	1555252
2025-06-24	181.26	183.50	179.01	180.00	1209789
2025-06-25	180.74	182.30	175.34	176.67	1119352
2025-06-26	177.23	182.01	176.48	181.78	1011634
2025-06-27	182.00	183.50	178.75	180.05	1899570
2025-06-30	180.86	185.70	176.04	180.33	2062012
2025-07-01	180.16	187.12	179.41	184.02	1720583
2025-07-02	183.00	183.82	178.68	181.73	1095479
2025-07-03	181.43	184.56	179.30	182.77	456118
2025-07-07	180.88	182.20	170.30	173.42	1851411
2025-07-08	173.93	177.17	171.28	171.28	1156631
2025-07-09	173.32	173.85	167.76	169.19	1301792
2025-07-10	169.50	170.44	166.32	166.71	1622458
2025-07-11	167.52	167.52	162.40	165.09	1426178
2025-07-14	165.90	168.34	163.03	165.38	1169760
2025-07-15	165.36	167.99	162.29	164.51	1045986
2025-07-16	165.12	167.96	164.45	166.18	1196198
2025-07-17	166.20	167.97	162.31	165.13	1590864
2025-07-18	165.00	166.24	159.95	161.80	1528186
2025-07-21	162.48	165.00	161.00	162.69	1047398
2025-07-22	162.54	163.02	159.15	161.30	1090804
2025-07-23	161.45	165.54	159.36	160.51	1150658
2025-07-24	159.51	159.51	151.76	152.32	1736083
2025-07-25	153.00	153.93	151.35	153.50	872843
2025-07-28	154.96	157.51	154.18	157.14	1094141
2025-07-29	158.10	161.99	156.49	159.47	1763026
2025-07-30	161.38	168.87	161.38	165.89	1300042
2025-07-31	163.54	164.35	157.14	157.60	1254341
2025-08-01	154.00	156.89	152.01	155.91	1455983
2025-08-04	157.24	161.04	155.86	160.57	816958
2025-08-05	160.15	161.31	158.26	158.68	814366
2025-08-06	158.95	159.58	156.30	159.09	485222
2025-08-07	159.94	161.12	156.90	159.48	840013
2025-08-08	160.00	160.17	149.06	151.97	1356754
2025-08-11	152.39	152.62	149.33	152.09	1559426
2025-08-12	153.87	156.05	151.08	154.88	2065097
2025-08-13	163.12	167.79	151.27	157.38	4331524
2025-08-14	156.12	160.09	154.68	158.08	1812388
2025-08-15	158.57	160.32	156.66	158.16	1290643
2025-08-18	157.90	159.60	152.00	155.87	1307711
2025-08-19	155.53	159.78	152.47	153.83	1213204
2025-08-20	155.37	155.37	149.18	152.60	1317329
2025-08-21	152.90	153.35	150.82	152.18	714573
2025-08-22	152.64	155.97	149.82	150.40	1156529
2025-08-25	150.51	155.74	150.24	151.85	1236448
2025-08-26	152.20	162.10	152.20	161.83	1777563
2025-08-27	161.36	161.78	156.12	156.14	1179883
2025-08-28	155.69	157.52	152.56	155.53	966451
2025-08-29	155.14	156.04	151.88	155.98	920263
2025-09-02	154.17	156.55	152.98	155.86	1118842
2025-09-03	156.63	163.54	156.41	159.06	1350190
2025-09-04	167.48	171.14	159.05	159.88	1662637
2025-09-05	159.64	160.98	156.52	158.22	1098842
2025-09-08	159.00	159.75	154.91	156.61	781567
2025-09-09	154.93	157.58	151.61	155.72	874414
2025-09-10	155.37	155.37	150.20	154.55	1089117
2025-09-11	154.24	159.41	152.51	158.95	826163
2025-09-12	157.74	158.55	153.56	153.66	1102692
2025-09-15	156.08	156.08	151.90	152.84	1639978
2025-09-16	151.99	152.00	143.58	144.19	1763359
2025-09-17	144.33	147.74	142.53	144.37	1299940
2025-09-18	142.40	142.65	138.62	138.87	1728552
2025-09-19	139.38	140.13	134.02	136.35	2375060
2025-09-22	138.56	140.26	136.66	138.70	1655644
2025-09-23	138.20	139.23	135.14	138.68	1125769
2025-09-24	139.68	142.87	136.84	136.96	1088894
2025-09-25	136.19	136.38	132.65	133.03	1303019
2025-09-26	133.16	134.00	130.05	130.09	375158

Explore More About EAT

Coins representing dividend payouts and trends

EAT Dividend History

Discover Brinker International Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EAT Stock Split History

Discover Brinker International Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EAT Historical Prices

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

Web Analytics