PHG Historical Prices

Summary

Key Stock Metrics

18.90

(February 21, 2024)

52-Week Low

32.91

(October 1, 2024)

52-Week High

56.68

(April 23, 2021)

All-Time High

25.48

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	3.01	3.03	2.98	2.98	858003
1993-03-22	2.95	2.98	2.95	2.95	993806
1993-03-23	2.98	3.01	2.98	2.98	1407817
1993-03-24	2.95	2.98	2.89	2.89	361542
1993-03-25	2.89	2.92	2.86	2.92	287027
1993-03-26	2.92	2.95	2.92	2.95	180329
1993-03-29	2.92	2.92	2.89	2.92	72746
1993-03-30	2.95	2.98	2.95	2.98	304226
1993-03-31	3.09	3.18	3.09	3.15	1343443
1993-04-01	3.12	3.15	3.09	3.09	549367
1993-04-02	3.06	3.09	3.03	3.06	738519
1993-04-05	3.06	3.12	3.03	3.09	606246
1993-04-06	3.12	3.15	3.09	3.12	1531710
1993-04-07	3.12	3.12	3.06	3.12	2125175
1993-04-08	3.18	3.18	3.12	3.12	2841648
1993-04-12	3.18	3.26	3.18	3.26	1963359
1993-04-13	3.29	3.35	3.29	3.32	568327
1993-04-14	3.32	3.32	3.29	3.29	992479
1993-04-15	3.23	3.23	3.20	3.20	642842
1993-04-16	3.18	3.20	3.18	3.18	178564
1993-04-19	3.20	3.20	3.18	3.18	390642
1993-04-20	3.18	3.20	3.12	3.15	294965
1993-04-21	3.15	3.20	3.15	3.18	555541
1993-04-22	3.20	3.20	3.15	3.18	455013
1993-04-23	3.15	3.18	3.12	3.15	251757
1993-04-26	3.12	3.18	3.12	3.12	481026
1993-04-27	3.09	3.15	3.09	3.15	1829325
1993-04-28	3.12	3.20	3.12	3.20	554661
1993-04-29	3.12	3.18	3.12	3.18	738077
1993-04-30	3.46	3.46	3.35	3.37	2542712
1993-05-03	3.26	3.32	3.23	3.32	925022
1993-05-04	3.23	3.35	3.20	3.32	6034703
1993-05-05	3.49	3.60	3.46	3.57	8837111
1993-05-06	3.52	3.57	3.49	3.57	13628900
1993-05-07	3.54	3.57	3.52	3.54	3549307
1993-05-10	3.52	3.57	3.52	3.52	3865435
1993-05-11	3.54	3.54	3.49	3.49	1311256
1993-05-12	3.49	3.52	3.46	3.52	1244241
1993-05-13	3.46	3.46	3.40	3.40	1042746
1993-05-14	3.43	3.43	3.37	3.37	537466
1993-05-17	3.35	3.40	3.35	3.35	274241
1993-05-18	3.32	3.35	3.29	3.29	1754810
1993-05-19	3.32	3.37	3.26	3.37	3326646
1993-05-20	3.37	3.37	3.35	3.35	453252
1993-05-21	3.35	3.37	3.29	3.35	1487622
1993-05-24	3.32	3.43	3.32	3.43	1049357
1993-05-25	3.46	3.49	3.43	3.43	634904
1993-05-26	3.40	3.49	3.40	3.49	1674567
1993-05-27	3.49	3.52	3.46	3.49	1237625
1993-05-28	3.49	3.49	3.43	3.49	936928
1993-06-01	3.43	3.49	3.40	3.49	2396772
1993-06-02	3.46	3.46	3.40	3.43	1757016
1993-06-03	3.43	3.46	3.40	3.46	2132667
1993-06-04	3.43	3.43	3.37	3.37	1284804
1993-06-07	3.37	3.43	3.37	3.37	1425892
1993-06-08	3.37	3.37	3.35	3.35	581112
1993-06-09	3.35	3.37	3.35	3.37	607126
1993-06-10	3.35	3.40	3.35	3.40	1139303
1993-06-11	3.40	3.43	3.37	3.40	144174
1993-06-14	3.49	3.52	3.46	3.49	590815
1993-06-15	3.46	3.52	3.46	3.46	1040539
1993-06-16	3.52	3.57	3.52	3.57	754830
1993-06-17	3.46	3.49	3.43	3.46	164456
1993-06-18	3.40	3.40	3.32	3.35	2688655
1993-06-21	3.37	3.37	3.35	3.35	425916
1993-06-22	3.37	3.37	3.32	3.35	312602
1993-06-23	3.32	3.37	3.32	3.35	537024
1993-06-24	3.32	3.43	3.32	3.43	1404288
1993-06-25	3.43	3.49	3.43	3.46	460306
1993-06-28	3.49	3.54	3.49	3.54	607126
1993-06-29	3.49	3.54	3.49	3.54	1105355
1993-06-30	3.60	3.63	3.57	3.57	2442187
1993-07-01	3.60	3.66	3.57	3.66	1493792
1993-07-02	3.63	3.63	3.57	3.60	1648554
1993-07-06	3.57	3.63	3.57	3.60	1551112
1993-07-07	3.63	3.71	3.63	3.71	1421045
1993-07-08	3.71	3.80	3.71	3.80	3059458
1993-07-09	3.77	3.77	3.71	3.77	841693
1993-07-12	3.74	3.74	3.69	3.71	450165
1993-07-13	3.71	3.77	3.71	3.77	550252
1993-07-14	3.74	3.83	3.74	3.80	726614
1993-07-15	3.77	3.80	3.71	3.74	1467778
1993-07-16	3.74	3.77	3.69	3.77	454575
1993-07-19	3.69	3.71	3.69	3.71	359778
1993-07-20	3.66	3.71	3.66	3.69	1652079
1993-07-21	3.69	3.74	3.69	3.71	846098
1993-07-22	3.71	3.74	3.69	3.69	731903
1993-07-23	3.69	3.71	3.69	3.71	912679
1993-07-26	3.66	3.69	3.60	3.63	1888406
1993-07-27	3.66	3.66	3.63	3.63	392845
1993-07-28	3.63	3.66	3.63	3.66	369476
1993-07-29	3.66	3.66	3.60	3.63	82887
1993-07-30	3.60	3.60	3.57	3.60	323181
1993-08-02	3.63	3.66	3.60	3.63	649896
1993-08-03	3.83	3.91	3.83	3.88	2506999
1993-08-04	3.88	3.88	3.86	3.88	396816
1993-08-05	4.14	4.14	4.05	4.11	3207600
1993-08-06	4.14	4.20	4.11	4.20	1165316
1993-08-09	4.20	4.28	4.20	4.25	2079318
1993-08-10	4.25	4.37	4.25	4.34	2245981
1993-08-11	4.37	4.37	4.28	4.37	2206302
1993-08-12	4.31	4.37	4.28	4.37	1830647
1993-08-13	4.25	4.34	4.22	4.34	2253477
1993-08-16	4.31	4.34	4.28	4.31	2101806
1993-08-17	4.28	4.34	4.25	4.31	2230551
1993-08-18	4.34	4.39	4.31	4.39	2445712
1993-08-19	4.42	4.42	4.37	4.39	1395470
1993-08-20	4.37	4.45	4.34	4.42	2364585
1993-08-23	4.39	4.39	4.34	4.39	3538724
1993-08-24	4.37	4.39	4.37	4.37	500870
1993-08-25	4.37	4.37	4.34	4.37	1755694
1993-08-26	4.31	4.39	4.31	4.37	2425430
1993-08-27	4.37	4.42	4.37	4.39	1763628
1993-08-30	4.39	4.48	4.39	4.48	2380900
1993-08-31	4.48	4.48	4.42	4.45	896802
1993-09-01	4.42	4.51	4.42	4.48	2459824
1993-09-02	4.51	4.54	4.48	4.54	3132647
1993-09-03	4.54	4.59	4.51	4.56	828023
1993-09-07	4.54	4.54	4.42	4.42	567447
1993-09-08	4.37	4.39	4.34	4.39	2319612
1993-09-09	4.39	4.42	4.37	4.42	901654
1993-09-10	4.39	4.42	4.37	4.39	1224397
1993-09-13	4.37	4.39	4.34	4.34	2792709
1993-09-14	4.37	4.39	4.37	4.37	1117699
1993-09-15	4.37	4.39	4.31	4.39	1544938
1993-09-16	4.34	4.37	4.31	4.34	3445250
1993-09-17	4.34	4.45	4.34	4.42	779521
1993-09-20	4.45	4.51	4.45	4.48	1937346
1993-09-21	4.48	4.51	4.31	4.39	3111485
1993-09-22	4.42	4.45	4.37	4.42	2457175
1993-09-23	4.45	4.48	4.39	4.42	2146779
1993-09-24	4.42	4.45	4.39	4.42	1036572
1993-09-27	4.51	4.56	4.51	4.54	1145477
1993-09-28	4.54	4.65	4.51	4.62	3305926
1993-09-29	4.56	4.59	4.56	4.59	937808
1993-09-30	4.62	4.62	4.59	4.62	1724829
1993-10-01	4.54	4.59	4.54	4.54	667971
1993-10-04	4.56	4.59	4.56	4.59	1000418
1993-10-05	4.56	4.62	4.56	4.59	2824011
1993-10-06	4.54	4.56	4.51	4.56	1778178
1993-10-07	4.51	4.54	4.48	4.54	1605784
1993-10-08	4.56	4.59	4.54	4.59	977929
1993-10-11	4.59	4.59	4.54	4.56	692662
1993-10-12	4.56	4.56	4.51	4.54	885781
1993-10-13	4.48	4.54	4.48	4.54	1181189
1993-10-14	4.56	4.62	4.56	4.62	4799719
1993-10-15	4.62	4.65	4.62	4.62	1260113
1993-10-18	4.62	4.68	4.62	4.68	4532089
1993-10-19	4.65	4.68	4.62	4.68	3111043
1993-10-20	4.71	4.82	4.68	4.82	1930734
1993-10-21	4.73	4.73	4.62	4.62	2558584
1993-10-22	4.62	4.71	4.62	4.68	1011001
1993-10-25	4.65	4.76	4.65	4.73	2242894
1993-10-26	4.73	4.73	4.68	4.71	1034369
1993-10-27	4.68	4.68	4.62	4.68	1439120
1993-10-28	4.68	4.76	4.68	4.76	1099620
1993-10-29	4.73	4.76	4.71	4.73	971317
1993-11-01	4.73	4.76	4.71	4.76	508804
1993-11-02	4.71	4.73	4.68	4.71	2114592
1993-11-03	4.76	4.85	4.76	4.82	1474832
1993-11-04	4.90	4.96	4.88	4.88	1856219
1993-11-05	4.73	4.76	4.62	4.76	1597407
1993-11-08	4.76	4.76	4.73	4.73	912237
1993-11-09	4.76	4.79	4.68	4.71	2190868
1993-11-10	4.65	4.71	4.62	4.71	1869004
1993-11-11	4.68	4.68	4.56	4.59	1728354
1993-11-12	4.59	4.71	4.56	4.71	1320959
1993-11-15	4.71	4.73	4.65	4.68	650776
1993-11-16	4.68	4.68	4.59	4.65	688695
1993-11-17	4.65	4.65	4.59	4.59	727056
1993-11-18	4.62	4.68	4.59	4.65	1307289
1993-11-19	4.65	4.65	4.56	4.56	1630032
1993-11-22	4.54	4.54	4.39	4.42	1357993
1993-11-23	4.48	4.48	4.42	4.45	2798882
1993-11-24	4.45	4.45	4.31	4.31	1397676
1993-11-26	4.42	4.51	4.42	4.48	641520
1993-11-29	4.51	4.56	4.48	4.54	2543596
1993-11-30	4.48	4.48	4.37	4.42	1687353
1993-12-01	4.45	4.48	4.42	4.45	2184256
1993-12-02	4.51	4.54	4.48	4.54	806418
1993-12-03	4.54	4.54	4.45	4.48	1371221
1993-12-06	4.56	4.56	4.54	4.56	1043626
1993-12-07	4.56	4.62	4.56	4.62	496460
1993-12-08	4.62	4.65	4.59	4.65	986310
1993-12-09	4.65	4.68	4.59	4.62	417098
1993-12-10	4.68	4.71	4.65	4.68	277770
1993-12-13	4.65	4.65	4.59	4.59	359778
1993-12-14	4.56	4.56	4.51	4.51	2421021
1993-12-15	4.51	4.54	4.48	4.51	550690
1993-12-16	4.59	4.65	4.59	4.59	2025089
1993-12-17	4.62	4.71	4.62	4.65	972198
1993-12-20	4.71	4.73	4.71	4.73	658272
1993-12-21	4.68	4.68	4.59	4.59	469563
1993-12-22	4.65	4.76	4.65	4.76	970437
1993-12-23	4.76	4.76	4.71	4.73	1059056
1993-12-27	4.73	4.73	4.68	4.73	1678976
1993-12-28	4.68	4.71	4.68	4.68	262336
1993-12-29	4.65	4.71	4.65	4.68	415776
1993-12-30	4.68	4.71	4.65	4.71	415333
1993-12-31	4.71	4.73	4.65	4.68	558186
1994-01-03	4.76	4.85	4.76	4.85	1260551
1994-01-04	4.82	4.90	4.82	4.88	2098277
1994-01-05	4.90	4.96	4.88	4.93	2277288
1994-01-06	5.02	5.10	5.02	5.07	3320472
1994-01-07	5.05	5.07	5.02	5.07	1277750
1994-01-10	5.07	5.10	5.05	5.10	1212934
1994-01-11	5.05	5.05	4.93	4.99	1508342
1994-01-12	4.93	4.96	4.90	4.93	1911332
1994-01-13	4.88	4.96	4.88	4.96	3474792
1994-01-14	5.02	5.07	4.99	5.05	2997729
1994-01-17	5.05	5.13	5.05	5.13	1885319
1994-01-18	5.16	5.22	5.16	5.16	1424570
1994-01-19	5.39	5.41	5.39	5.39	2208063
1994-01-20	5.39	5.44	5.36	5.39	772909
1994-01-21	5.44	5.44	5.39	5.39	2083285
1994-01-24	5.41	5.44	5.39	5.41	1208087
1994-01-25	5.44	5.44	5.36	5.41	1543174
1994-01-26	5.41	5.50	5.41	5.50	2893233
1994-01-27	5.59	5.64	5.59	5.61	6136554
1994-01-28	5.64	5.67	5.61	5.61	1785232
1994-01-31	5.67	5.73	5.64	5.73	2549766
1994-02-01	5.70	5.70	5.61	5.61	2445712
1994-02-02	5.59	5.70	5.56	5.67	1339034
1994-02-03	5.61	5.64	5.56	5.61	3054165
1994-02-04	5.59	5.64	5.44	5.47	3096493
1994-02-07	5.39	5.50	5.36	5.50	2357531
1994-02-08	5.53	5.56	5.50	5.53	330677
1994-02-09	5.50	5.59	5.50	5.56	641958
1994-02-10	5.47	5.53	5.47	5.50	1412665
1994-02-11	5.41	5.50	5.41	5.47	1022022
1994-02-14	5.47	5.53	5.44	5.53	567004
1994-02-15	5.50	5.59	5.50	5.56	699278
1994-02-16	5.56	5.59	5.53	5.56	725734
1994-02-17	5.59	5.59	5.53	5.56	457661
1994-02-18	5.53	5.59	5.50	5.59	1143270
1994-02-22	5.44	5.53	5.44	5.50	851391
1994-02-23	5.44	5.47	5.39	5.39	986310
1994-02-24	5.33	5.36	5.24	5.27	2089021
1994-02-25	5.39	5.47	5.39	5.44	795835
1994-02-28	5.53	5.61	5.53	5.61	1660017
1994-03-01	5.61	5.64	5.56	5.56	2025969
1994-03-02	5.53	5.61	5.44	5.61	1998633
1994-03-03	5.81	6.12	5.78	6.12	8759955
1994-03-04	6.21	6.21	6.04	6.18	7735284
1994-03-07	6.21	6.24	6.18	6.18	3316505
1994-03-08	6.24	6.29	6.21	6.29	5726510
1994-03-09	6.35	6.78	6.35	6.55	12396122
1994-03-10	6.61	6.63	6.52	6.55	10120598
1994-03-11	6.49	6.55	6.41	6.55	4361016
1994-03-14	6.46	6.49	6.44	6.49	3295785
1994-03-15	6.46	6.55	6.46	6.49	1414871
1994-03-16	6.49	6.61	6.49	6.61	1913539
1994-03-17	6.61	6.69	6.58	6.69	1917948
1994-03-18	6.58	6.66	6.52	6.61	2396772
1994-03-21	6.46	6.52	6.44	6.49	1826680
1994-03-22	6.35	6.41	6.29	6.35	2453208
1994-03-23	6.27	6.32	6.24	6.29	1102707
1994-03-24	6.24	6.32	6.24	6.32	2774191
1994-03-25	6.32	6.49	6.32	6.44	2279933
1994-03-28	6.49	6.52	6.35	6.44	2357089
1994-03-29	6.35	6.38	6.15	6.18	1528624
1994-03-30	6.07	6.18	6.07	6.07	1257469
1994-03-31	6.10	6.18	6.07	6.12	1274663
1994-04-04	5.95	6.01	5.90	6.01	1677212
1994-04-05	6.10	6.24	6.10	6.18	2014506
1994-04-06	6.29	6.38	6.27	6.38	2139283
1994-04-07	6.38	6.41	6.32	6.41	1726594
1994-04-08	6.38	6.46	6.38	6.41	1049357
1994-04-11	6.49	6.55	6.49	6.52	473972
1994-04-12	6.52	6.52	6.46	6.52	1579770
1994-04-13	6.46	6.55	6.46	6.52	1655608
1994-04-14	6.52	6.66	6.52	6.66	3406893
1994-04-15	6.69	6.75	6.69	6.75	2818722
1994-04-18	6.75	6.78	6.63	6.69	1725710
1994-04-19	6.58	6.63	6.49	6.52	1368576
1994-04-20	6.58	6.61	6.46	6.52	1098739
1994-04-21	6.58	6.63	6.55	6.58	2216001
1994-04-22	6.61	6.61	6.46	6.46	936928
1994-04-25	6.44	6.52	6.44	6.52	1129604
1994-04-26	6.58	6.61	6.55	6.58	1776414
1994-04-28	6.61	6.61	6.55	6.55	3352222
1994-04-29	6.58	6.63	6.58	6.61	1460724
1994-05-02	6.75	6.86	6.72	6.83	3838984
1994-05-03	7.00	7.17	6.95	7.17	2888386
1994-05-04	6.95	6.95	6.72	6.80	7007786
1994-05-05	6.55	6.58	6.41	6.52	6481782
1994-05-06	6.35	6.41	6.32	6.32	2250833
1994-05-09	6.29	6.32	6.21	6.21	725734
1994-05-10	6.32	6.41	6.32	6.38	627408
1994-05-11	6.49	6.55	6.46	6.46	1733648
1994-05-12	6.49	6.52	6.49	6.52	1137100
1994-05-13	6.52	6.52	6.44	6.44	1077135
1994-05-16	6.52	6.58	6.46	6.46	790546
1994-05-17	6.49	6.58	6.49	6.55	1420161
1994-05-18	6.55	6.61	6.55	6.58	797158
1994-05-19	6.52	6.61	6.49	6.55	1742466
1994-05-20	6.55	6.58	6.49	6.55	424590
1994-05-23	6.52	6.55	6.46	6.49	339496
1994-05-24	6.44	6.46	6.41	6.44	683844
1994-05-25	6.32	6.38	6.29	6.35	811270
1994-05-26	6.41	6.41	6.35	6.35	677232
1994-05-27	6.29	6.32	6.12	6.27	1135336
1994-05-31	6.27	6.38	6.24	6.35	955445
1994-06-01	6.27	6.29	6.21	6.27	2234076
1994-06-02	6.24	6.35	6.24	6.35	1375188
1994-06-03	6.35	6.41	6.32	6.41	1053325
1994-06-06	6.35	6.46	6.35	6.44	1075371
1994-06-07	6.38	6.38	6.32	6.32	510126
1994-06-08	6.38	6.41	6.35	6.38	595663
1994-06-09	6.41	6.49	6.41	6.46	1077135
1994-06-10	6.52	6.55	6.46	6.46	968230
1994-06-13	6.41	6.46	6.38	6.44	218690
1994-06-14	6.46	6.52	6.44	6.52	820969
1994-06-15	6.52	6.52	6.44	6.49	285267
1994-06-16	6.38	6.44	6.35	6.44	282618
1994-06-17	6.32	6.35	6.29	6.29	571856
1994-06-20	6.27	6.27	6.24	6.24	388878
1994-06-21	6.18	6.21	5.95	6.07	965586
1994-06-22	6.21	6.29	6.18	6.29	1745991
1994-06-23	6.32	6.44	6.32	6.38	534817
1994-06-24	6.35	6.35	6.27	6.29	878727
1994-06-27	6.29	6.41	6.27	6.41	1138423
1994-06-28	6.41	6.46	6.41	6.44	1242034
1994-06-29	6.55	6.55	6.46	6.46	351843
1994-06-30	6.52	6.55	6.52	6.52	721324
1994-07-01	6.52	6.52	6.46	6.49	610213
1994-07-05	6.55	6.61	6.52	6.52	1195739
1994-07-06	6.52	6.58	6.52	6.55	375650
1994-07-07	6.49	6.55	6.46	6.55	524676
1994-07-08	6.52	6.52	6.46	6.49	239409
1994-07-11	6.61	6.61	6.58	6.61	963821
1994-07-12	6.55	6.58	6.49	6.52	595663
1994-07-13	6.55	6.61	6.55	6.58	321421
1994-07-14	6.63	6.66	6.61	6.66	1213818
1994-07-15	6.61	6.61	6.52	6.58	1025551
1994-07-18	6.61	6.69	6.58	6.69	2827541
1994-07-19	6.80	6.86	6.78	6.86	1037452
1994-07-20	6.86	6.86	6.75	6.80	884901
1994-07-21	6.80	6.83	6.75	6.75	2218203
1994-07-22	6.75	6.75	6.69	6.72	1335947
1994-07-25	6.75	6.80	6.75	6.80	1234980
1994-07-26	6.80	6.83	6.78	6.80	298490
1994-07-27	6.86	6.89	6.83	6.86	469125
1994-07-28	6.86	6.92	6.86	6.89	701481
1994-07-29	6.95	7.00	6.92	7.00	743809
1994-08-01	7.06	7.20	7.06	7.17	1029518
1994-08-02	7.20	7.20	7.12	7.12	164898
1994-08-03	7.12	7.23	7.09	7.23	324946
1994-08-04	7.20	7.26	7.09	7.12	699278
1994-08-05	7.09	7.12	7.06	7.09	778641
1994-08-08	7.14	7.20	7.14	7.20	742044
1994-08-09	7.14	7.14	7.03	7.06	956767
1994-08-10	7.12	7.14	7.09	7.09	1256584
1994-08-11	7.34	7.40	7.29	7.34	4758275
1994-08-12	7.37	7.60	7.37	7.57	2192632
1994-08-15	7.57	7.57	7.51	7.57	1863273
1994-08-16	7.60	7.63	7.57	7.60	987190
1994-08-17	7.60	7.60	7.54	7.57	718676
1994-08-18	7.54	7.60	7.51	7.57	1155618
1994-08-19	7.57	7.60	7.54	7.60	601394
1994-08-22	7.54	7.57	7.48	7.54	1765835
1994-08-23	7.51	7.54	7.48	7.54	3507418
1994-08-24	7.54	7.63	7.51	7.60	1388416
1994-08-25	7.60	7.68	7.60	7.65	1686911
1994-08-26	7.68	7.68	7.60	7.65	1021580
1994-08-29	7.60	7.60	7.48	7.54	882694
1994-08-30	7.48	7.48	7.40	7.46	772467
1994-08-31	7.37	7.43	7.37	7.40	1081102
1994-09-01	7.37	7.43	7.31	7.40	867706
1994-09-02	7.43	7.57	7.43	7.57	268952
1994-09-06	7.57	7.60	7.54	7.60	556421
1994-09-07	7.57	7.63	7.54	7.63	641520
1994-09-08	7.63	7.63	7.60	7.60	342141
1994-09-09	7.57	7.57	7.51	7.51	341703
1994-09-12	7.51	7.54	7.51	7.51	211193
1994-09-13	7.46	7.60	7.46	7.57	1357993
1994-09-14	7.54	7.54	7.48	7.51	466480
1994-09-15	7.48	7.48	7.37	7.43	2496416
1994-09-16	7.26	7.31	7.26	7.26	2142808
1994-09-19	7.26	7.26	7.17	7.23	1369456
1994-09-20	7.03	7.06	6.95	7.00	2974802
1994-09-21	7.03	7.06	6.97	7.06	276448
1994-09-22	7.06	7.17	7.06	7.12	988070
1994-09-23	7.17	7.23	7.14	7.14	605803
1994-09-26	7.06	7.06	7.00	7.03	624763
1994-09-27	7.03	7.06	7.00	7.03	527763
1994-09-28	7.09	7.14	7.03	7.09	985867
1994-09-29	7.00	7.00	6.89	6.92	446636
1994-09-30	6.86	6.92	6.83	6.89	525999
1994-10-03	6.89	6.89	6.83	6.86	803332
1994-10-04	6.89	6.92	6.83	6.83	1727474
1994-10-05	6.83	6.89	6.72	6.89	2731863
1994-10-06	6.92	6.92	6.86	6.86	910030
1994-10-07	6.89	6.92	6.86	6.89	762768
1994-10-10	6.92	7.06	6.92	7.06	1100946
1994-10-11	7.20	7.26	7.17	7.26	1280395
1994-10-12	7.23	7.23	7.17	7.17	962941
1994-10-13	7.26	7.31	7.23	7.26	751305
1994-10-14	7.31	7.40	7.31	7.34	805096
1994-10-17	7.40	7.57	7.40	7.57	761446
1994-10-18	7.40	7.48	7.34	7.40	2617669
1994-10-19	7.34	7.37	7.31	7.34	2595180
1994-10-20	7.34	7.34	7.23	7.26	2514053
1994-10-21	7.12	7.14	7.09	7.10	705452
1994-10-24	7.12	7.14	7.09	7.14	1258349
1994-10-25	7.09	7.09	6.95	7.03	2936884
1994-10-26	7.03	7.03	6.97	6.97	4907301
1994-10-27	7.03	7.20	7.03	7.20	1469985
1994-10-28	7.26	7.31	7.26	7.29	2579308
1994-10-31	7.46	7.51	7.43	7.43	3261834
1994-11-01	7.46	7.60	7.46	7.57	4503430
1994-11-02	7.40	7.46	7.31	7.34	2466878
1994-11-03	7.63	7.63	7.31	7.37	11135566
1994-11-04	7.40	7.43	7.29	7.29	3437758
1994-11-07	7.31	7.31	7.20	7.26	3775052
1994-11-08	7.23	7.26	7.20	7.23	3494194
1994-11-09	7.20	7.20	7.09	7.12	2622958
1994-11-10	7.12	7.12	6.92	6.95	3251251
1994-11-11	6.95	6.97	6.89	6.97	3544014
1994-11-14	7.03	7.06	6.97	7.03	2185578
1994-11-15	7.14	7.14	7.06	7.09	1416194
1994-11-16	7.12	7.12	7.00	7.09	1872975
1994-11-17	7.09	7.09	7.00	7.03	2201893
1994-11-18	6.97	6.97	6.86	6.95	819646
1994-11-21	6.92	6.92	6.80	6.80	1149444
1994-11-22	6.75	6.80	6.66	6.66	1889286
1994-11-23	6.63	6.66	6.49	6.58	2853554
1994-11-25	6.80	6.83	6.78	6.83	915762
1994-11-28	6.83	6.83	6.78	6.80	393287
1994-11-29	6.80	6.80	6.78	6.80	258369
1994-11-30	6.80	6.89	6.80	6.86	241174
1994-12-01	6.92	6.92	6.72	6.78	426355
1994-12-02	6.78	6.89	6.78	6.89	1159585
1994-12-05	6.92	6.95	6.88	6.92	805096
1994-12-06	6.89	6.95	6.86	6.89	789662
1994-12-07	6.86	6.86	6.83	6.83	616387
1994-12-08	6.80	6.80	6.69	6.72	541871
1994-12-09	6.61	6.63	6.49	6.55	2342543
1994-12-12	6.52	6.58	6.49	6.55	544078
1994-12-13	6.58	6.66	6.58	6.63	612419
1994-12-14	6.69	6.69	6.58	6.61	968230
1994-12-15	6.58	6.61	6.55	6.58	1161791
1994-12-16	6.58	6.63	6.55	6.63	835077
1994-12-19	6.66	6.66	6.61	6.61	880492
1994-12-20	6.69	6.69	6.66	6.66	754830
1994-12-21	6.75	6.78	6.69	6.75	2587684
1994-12-22	6.75	6.78	6.69	6.69	1187805
1994-12-23	6.69	6.72	6.66	6.69	282618
1994-12-27	6.75	6.75	6.72	6.75	532173
1994-12-28	6.69	6.72	6.61	6.72	604481
1994-12-29	6.72	6.72	6.63	6.72	487200
1994-12-30	6.69	6.72	6.63	6.66	319214
1995-01-03	6.78	6.83	6.78	6.80	726614
1995-01-04	6.80	6.83	6.80	6.83	793191
1995-01-05	6.80	6.80	6.72	6.78	394610
1995-01-06	6.80	6.80	6.75	6.75	551132
1995-01-09	6.80	6.86	6.80	6.86	914881
1995-01-10	6.89	6.95	6.86	6.86	1063465
1995-01-11	6.89	6.92	6.83	6.86	1614160
1995-01-12	6.97	7.12	6.97	7.12	4103969
1995-01-13	7.20	7.23	7.17	7.23	2233196
1995-01-16	7.17	7.23	7.17	7.17	700600
1995-01-17	7.17	7.20	7.14	7.20	2625161
1995-01-18	7.26	7.34	7.26	7.29	1762306
1995-01-19	7.26	7.29	7.23	7.29	1109323
1995-01-20	7.31	7.34	7.26	7.29	1377833
1995-01-23	7.12	7.17	7.09	7.14	831990
1995-01-24	7.14	7.20	7.14	7.17	1204115
1995-01-25	7.17	7.29	7.17	7.26	1769360
1995-01-26	7.23	7.31	7.23	7.26	778641
1995-01-27	7.23	7.23	7.17	7.17	1100946
1995-01-30	7.20	7.23	7.17	7.17	1576241
1995-01-31	7.20	7.23	7.14	7.14	2506999
1995-02-01	7.14	7.17	7.09	7.12	2823131
1995-02-02	7.12	7.23	7.12	7.23	471769
1995-02-03	7.26	7.29	7.23	7.26	1156498
1995-02-06	7.20	7.29	7.17	7.29	772029
1995-02-07	7.26	7.29	7.17	7.20	647251
1995-02-08	7.20	7.26	7.20	7.26	1231451
1995-02-09	7.23	7.26	7.20	7.26	3645423
1995-02-10	7.31	7.51	7.31	7.48	3194815
1995-02-13	7.48	7.51	7.46	7.48	659157
1995-02-14	7.43	7.51	7.40	7.51	1778178
1995-02-15	7.51	7.54	7.48	7.54	466918
1995-02-16	7.57	7.57	7.51	7.57	414011
1995-02-17	7.65	7.74	7.65	7.68	1801105
1995-02-21	7.68	7.74	7.68	7.71	1021580
1995-02-22	7.68	7.68	7.31	7.43	23548883
1995-02-23	7.43	7.46	7.31	7.37	10272269
1995-02-24	7.37	7.43	7.31	7.43	5190804
1995-02-27	7.46	7.54	7.40	7.40	1299793
1995-02-28	7.48	7.51	7.43	7.46	3150726
1995-03-01	7.46	7.51	7.43	7.48	1362402
1995-03-02	7.54	7.65	7.51	7.65	1226604
1995-03-03	7.65	7.74	7.60	7.74	1925002
1995-03-06	7.80	7.82	7.74	7.80	3780341
1995-03-07	7.82	7.91	7.80	7.88	835077
1995-03-08	7.82	7.82	7.74	7.80	1622978
1995-03-09	7.74	7.74	7.68	7.71	3680255
1995-03-10	7.60	7.74	7.57	7.71	2497301
1995-03-13	7.71	7.80	7.71	7.77	1909130
1995-03-14	7.77	7.80	7.77	7.80	1754810
1995-03-15	7.77	7.80	7.74	7.80	728378
1995-03-16	7.77	7.82	7.74	7.80	2536100
1995-03-17	7.80	7.82	7.77	7.80	1330215
1995-03-20	7.77	7.77	7.65	7.68	1139303
1995-03-21	7.54	7.57	7.48	7.48	2722161
1995-03-22	7.37	7.46	7.37	7.43	2466878
1995-03-23	7.37	7.40	7.26	7.37	4045768
1995-03-24	7.31	7.48	7.31	7.48	1825796
1995-03-27	7.43	7.48	7.43	7.48	2152511
1995-03-28	7.46	7.54	7.43	7.51	1878265
1995-03-29	7.60	7.74	7.60	7.68	1794051
1995-03-30	7.65	7.74	7.65	7.71	1214698
1995-03-31	7.71	7.74	7.65	7.74	436057
1995-04-03	7.74	7.85	7.71	7.82	1158262
1995-04-04	7.80	7.80	7.68	7.71	1345208
1995-04-05	7.60	7.63	7.57	7.63	914881
1995-04-06	7.60	7.65	7.60	7.60	1061263
1995-04-07	7.65	7.65	7.60	7.63	385353
1995-04-10	7.63	7.65	7.60	7.60	2318732
1995-04-11	7.68	7.77	7.68	7.77	779083
1995-04-12	7.82	7.91	7.82	7.91	367274
1995-04-13	7.94	7.99	7.91	7.94	718237
1995-04-17	7.91	8.05	7.91	8.05	294965
1995-04-18	8.05	8.14	8.02	8.14	1008794
1995-04-19	8.14	8.16	8.08	8.11	677232
1995-04-20	8.16	8.16	8.08	8.14	670620
1995-04-21	8.16	8.19	8.11	8.16	974846
1995-04-24	8.22	8.31	8.19	8.31	1808601
1995-04-25	8.19	8.28	8.11	8.11	1359316
1995-04-26	8.34	8.62	8.28	8.53	7584051
1995-04-27	8.73	8.82	8.59	8.62	4083245
1995-04-28	8.70	8.76	8.65	8.73	1252175
1995-05-01	8.79	8.85	8.73	8.76	2855756
1995-05-02	8.79	8.96	8.76	8.87	1686468
1995-05-03	8.70	8.90	8.68	8.90	18389382
1995-05-04	8.90	8.99	8.82	8.96	19750025
1995-05-05	9.02	9.19	9.02	9.13	14361688
1995-05-08	9.10	9.19	9.07	9.16	2233196
1995-05-09	9.13	9.13	9.04	9.07	5171848
1995-05-10	9.02	9.04	8.96	9.02	2245539
1995-05-11	8.82	8.85	8.70	8.79	2915722
1995-05-12	8.59	8.68	8.56	8.62	1559931
1995-05-15	8.65	8.76	8.59	8.76	2226142
1995-05-16	8.59	8.62	8.48	8.51	2810346
1995-05-17	8.45	8.59	8.39	8.59	8998485
1995-05-18	8.56	8.59	8.51	8.53	3068715
1995-05-19	8.48	8.56	8.48	8.56	2740240
1995-05-22	8.59	8.90	8.59	8.85	5271493
1995-05-23	8.90	8.99	8.90	8.96	3930690
1995-05-24	9.02	9.13	8.96	9.02	2589007
1995-05-25	9.19	9.24	9.07	9.19	2179847
1995-05-26	9.24	9.30	9.19	9.21	1516280
1995-05-30	9.21	9.24	9.13	9.13	1097859
1995-05-31	9.02	9.13	8.99	9.10	2333724
1995-06-01	9.02	9.13	8.96	9.13	1408698
1995-06-02	9.10	9.10	8.99	9.07	3310332
1995-06-05	9.07	9.10	9.04	9.07	936485
1995-06-06	9.10	9.16	9.04	9.16	2212034
1995-06-07	9.19	9.21	9.16	9.16	1924560
1995-06-08	9.16	9.19	9.13	9.19	606246
1995-06-09	9.19	9.19	9.13	9.13	537024
1995-06-12	9.13	9.19	9.13	9.19	951916
1995-06-13	9.27	9.30	9.24	9.30	843015
1995-06-14	9.30	9.30	9.27	9.30	690902
1995-06-15	9.30	9.38	9.30	9.30	1591676
1995-06-16	9.30	9.36	9.30	9.36	546723
1995-06-19	9.41	9.53	9.41	9.50	1525099
1995-06-20	9.47	9.53	9.44	9.44	1790964
1995-06-21	9.47	9.55	9.47	9.47	1205000
1995-06-22	9.58	9.61	9.53	9.53	2449241
1995-06-23	9.47	9.64	9.47	9.61	1357551
1995-06-26	9.72	9.72	9.61	9.61	767619
1995-06-27	9.64	9.75	9.64	9.64	2099600
1995-06-28	9.61	9.61	9.50	9.53	2426753
1995-06-29	9.55	9.67	9.50	9.67	646809
1995-06-30	9.61	9.70	9.58	9.70	981016
1995-07-03	9.78	9.81	9.75	9.78	332442
1995-07-05	10.15	10.32	10.15	10.29	2869869
1995-07-06	10.55	10.77	10.55	10.72	4127338
1995-07-07	10.89	11.60	10.86	11.40	8522744
1995-07-10	11.34	11.94	11.34	11.71	5961072
1995-07-11	11.06	12.05	11.06	11.88	15903544
1995-07-12	11.91	12.08	11.74	12.02	9906755
1995-07-13	11.94	12.11	11.74	11.88	8369750
1995-07-14	11.45	11.77	11.40	11.62	6343781
1995-07-17	11.62	11.82	11.62	11.77	3618087
1995-07-18	11.77	11.77	11.62	11.65	2733186
1995-07-19	11.26	11.40	11.14	11.23	7154167
1995-07-20	11.26	11.40	11.23	11.34	3357511
1995-07-21	11.37	11.62	11.37	11.51	1921031
1995-07-24	11.71	11.99	11.71	11.94	1747314
1995-07-25	11.88	11.99	11.74	11.94	4840724
1995-07-26	11.74	11.82	11.68	11.77	2711139
1995-07-27	11.43	11.57	11.31	11.40	5040017
1995-07-28	11.43	11.45	11.20	11.20	2397652
1995-07-31	11.14	11.20	11.09	11.17	1693526
1995-08-01	11.28	11.31	11.11	11.14	4666127
1995-08-02	11.26	11.28	11.11	11.14	2376490
1995-08-03	11.00	11.03	10.77	10.94	3183794
1995-08-04	10.89	10.91	10.72	10.77	860648
1995-08-07	10.74	10.89	10.74	10.77	2216001
1995-08-08	10.91	10.91	10.77	10.83	2551972
1995-08-09	10.86	10.94	10.86	10.89	3561209
1995-08-10	11.00	11.03	10.89	10.94	2193512
1995-08-11	11.03	11.03	10.89	10.94	1710721
1995-08-14	10.89	11.00	10.89	11.00	2297570
1995-08-15	10.86	10.86	10.72	10.80	2426753
1995-08-16	10.77	10.77	10.46	10.49	5871569
1995-08-17	10.38	10.46	10.15	10.43	9874568
1995-08-18	10.46	10.55	10.40	10.43	3675845
1995-08-21	10.49	10.57	10.46	10.55	3517558
1995-08-22	10.57	10.63	10.55	10.57	1688675
1995-08-23	10.55	10.55	10.38	10.38	1631355
1995-08-24	10.38	10.38	10.21	10.29	5951370
1995-08-25	10.32	10.32	10.23	10.29	2503032
1995-08-28	10.26	10.26	10.15	10.18	2062565
1995-08-29	10.12	10.18	10.06	10.18	4468156
1995-08-30	10.29	10.29	10.18	10.23	3426733
1995-08-31	10.18	10.21	10.12	10.21	2133551
1995-09-01	10.26	10.35	10.23	10.29	1912217
1995-09-05	10.49	10.49	10.38	10.46	2649414
1995-09-06	10.66	10.80	10.63	10.77	2723487
1995-09-07	10.80	10.89	10.60	10.63	1336389
1995-09-08	10.63	10.66	10.49	10.57	1442649
1995-09-11	10.57	10.72	10.57	10.72	1475274
1995-09-12	10.80	10.89	10.72	10.89	2315645
1995-09-13	10.86	10.91	10.80	10.86	1388858
1995-09-14	10.86	10.86	10.72	10.80	1175457
1995-09-15	10.43	10.55	10.40	10.49	1815217
1995-09-18	10.52	10.52	10.38	10.43	2812990
1995-09-19	10.49	10.55	10.43	10.52	1600052
1995-09-20	10.69	11.00	10.69	10.94	3740658
1995-09-21	11.11	11.20	11.06	11.14	2297570
1995-09-22	11.09	11.14	11.00	11.14	1544058
1995-09-25	11.09	11.09	10.94	10.97	772909
1995-09-26	11.06	11.11	10.94	10.94	2164412
1995-09-27	10.83	10.89	10.77	10.86	2463791
1995-09-28	10.83	10.97	10.80	10.97	1794935
1995-09-29	11.00	11.09	10.97	11.06	912237
1995-10-02	10.94	11.00	10.91	10.94	742486
1995-10-03	10.83	10.83	10.72	10.77	902538
1995-10-04	10.74	10.74	10.46	10.46	5297944
1995-10-05	10.38	10.60	10.38	10.60	2462469
1995-10-06	10.57	10.57	10.49	10.52	1483213
1995-10-09	10.46	10.46	10.01	10.15	4094266
1995-10-10	9.53	9.78	9.50	9.72	5249446
1995-10-11	9.98	10.15	9.89	10.15	4950509
1995-10-12	10.26	10.35	10.21	10.32	2267147
1995-10-13	10.29	10.29	10.15	10.15	4235800
1995-10-16	10.15	10.21	10.12	10.21	614622
1995-10-17	9.98	10.18	9.98	10.18	2130022
1995-10-18	10.26	10.32	10.18	10.21	3824872
1995-10-19	10.12	10.15	9.78	9.87	10609120
1995-10-20	9.81	9.84	9.70	9.72	6012215
1995-10-23	9.72	9.87	9.72	9.78	2311678
1995-10-24	10.04	10.06	9.89	9.95	2666167
1995-10-25	10.06	10.06	9.16	9.50	9593272
1995-10-26	8.68	8.87	8.05	8.36	31278879
1995-10-27	8.51	8.62	8.48	8.59	9398388
1995-10-30	8.68	8.73	8.53	8.59	3703623
1995-10-31	8.70	8.82	8.65	8.76	7990571
1995-11-01	8.90	8.93	8.68	8.73	8545674
1995-11-02	8.51	8.68	8.45	8.65	4427593
1995-11-03	8.56	8.65	8.56	8.62	2123411
1995-11-06	8.56	8.56	8.45	8.48	3414827
1995-11-07	8.48	8.48	8.11	8.14	7716325
1995-11-08	8.14	8.14	7.99	8.02	5287365
1995-11-09	8.25	8.28	8.16	8.25	5117173
1995-11-10	8.34	8.53	8.34	8.53	3095170
1995-11-13	8.70	8.76	8.62	8.62	1902076
1995-11-14	8.62	8.65	8.48	8.48	2509644
1995-11-15	8.42	8.59	8.25	8.36	4435969
1995-11-16	8.39	8.51	8.34	8.39	3167037
1995-11-17	8.42	8.42	8.28	8.34	2276404
1995-11-20	8.34	8.34	8.22	8.25	3005225
1995-11-21	8.25	8.34	8.22	8.28	4185976
1995-11-22	8.08	8.25	8.05	8.16	6585398
1995-11-24	8.42	8.42	8.36	8.42	859325
1995-11-27	8.53	8.70	8.51	8.62	8096389
1995-11-28	8.68	8.85	8.65	8.82	3119419
1995-11-29	9.02	9.07	8.93	9.02	7777170
1995-11-30	9.02	9.04	8.87	8.87	2791386
1995-12-01	8.70	8.73	8.62	8.65	5703141
1995-12-04	8.70	8.70	8.59	8.65	3009192
1995-12-05	8.73	8.87	8.70	8.85	2341659
1995-12-06	8.99	9.02	8.76	8.85	2641918
1995-12-07	8.62	8.70	8.62	8.62	3675403
1995-12-08	8.62	8.70	8.59	8.68	1135336
1995-12-11	8.62	8.65	8.51	8.56	1230129
1995-12-12	8.53	8.56	8.39	8.51	2647207
1995-12-13	8.53	8.70	8.53	8.56	1757897
1995-12-14	8.62	8.65	7.99	8.08	10135586
1995-12-15	8.05	8.19	8.02	8.14	2423228
1995-12-18	8.14	8.16	8.02	8.08	1731883
1995-12-19	7.97	7.99	7.74	7.97	4512691
1995-12-20	8.25	8.34	8.11	8.11	3419237
1995-12-21	8.16	8.22	8.14	8.19	1764513
1995-12-22	8.25	8.28	8.16	8.16	1050680
1995-12-26	8.14	8.25	8.14	8.25	2149424
1995-12-27	8.28	8.31	8.22	8.22	1880468
1995-12-28	8.16	8.19	8.05	8.08	1140625
1995-12-29	8.14	8.16	8.02	8.14	1257907
1996-01-02	8.31	8.45	8.31	8.45	3169244
1996-01-03	8.59	8.68	8.56	8.59	2101364
1996-01-04	8.73	8.82	8.68	8.76	3739335
1996-01-05	8.73	8.82	8.70	8.82	2130907
1996-01-08	8.90	8.99	8.90	8.99	1286565
1996-01-09	8.85	8.85	8.62	8.62	2687771
1996-01-10	8.48	8.65	8.48	8.51	4588082
1996-01-11	8.76	8.87	8.76	8.85	2675427
1996-01-12	8.82	8.90	8.73	8.82	868586
1996-01-15	8.70	8.73	8.65	8.65	969995
1996-01-16	8.73	8.90	8.70	8.87	1519367
1996-01-17	8.68	8.79	8.68	8.73	2118117
1996-01-18	8.70	8.76	8.65	8.70	2157800
1996-01-19	8.73	8.82	8.70	8.79	2398537
1996-01-22	8.79	8.87	8.73	8.85	1932056
1996-01-23	8.85	8.85	8.73	8.73	1262758
1996-01-24	8.99	9.19	8.93	9.13	3403806
1996-01-25	9.21	9.21	9.04	9.04	1361080
1996-01-26	8.99	9.10	8.93	9.07	761004
1996-01-29	9.02	9.07	8.96	9.04	622118
1996-01-30	8.93	9.07	8.87	9.02	1084632
1996-01-31	9.04	9.13	9.04	9.10	718237
1996-02-01	9.04	9.07	8.99	9.07	435615
1996-02-02	9.16	9.21	9.13	9.16	747776
1996-02-05	9.16	9.47	9.13	9.44	2850025
1996-02-06	9.41	9.50	9.38	9.44	2741120
1996-02-07	9.38	9.38	9.24	9.30	1624301
1996-02-08	9.27	9.36	9.24	9.36	698394
1996-02-09	9.21	9.21	9.10	9.13	1254382
1996-02-12	9.19	9.21	9.13	9.16	783492
1996-02-13	8.90	9.02	8.85	8.96	1686468
1996-02-14	8.96	9.07	8.93	9.04	1637086
1996-02-15	9.19	9.21	9.07	9.07	1439562
1996-02-16	9.24	9.24	9.10	9.16	764533
1996-02-20	9.16	9.27	9.10	9.19	821411
1996-02-21	9.27	9.47	9.27	9.47	1697932
1996-02-22	9.47	9.75	9.44	9.70	2600032
1996-02-23	9.70	9.72	9.58	9.67	2171028
1996-02-26	9.64	9.70	9.61	9.61	1134894
1996-02-27	9.67	9.67	9.58	9.61	1058176
1996-02-28	9.61	9.61	9.53	9.55	536582
1996-02-29	9.38	9.44	9.38	9.38	1434269
1996-03-01	9.38	9.41	9.36	9.41	593018
1996-03-04	9.36	9.44	9.33	9.38	850949
1996-03-05	9.30	9.41	9.30	9.41	1916184
1996-03-06	9.30	9.36	9.27	9.33	1971297
1996-03-07	9.16	9.16	9.10	9.13	892835
1996-03-08	8.93	8.93	8.73	8.79	4332800
1996-03-11	8.76	8.99	8.73	8.96	1727474
1996-03-12	8.87	8.93	8.85	8.93	2035668
1996-03-13	8.90	9.02	8.87	8.93	1129162
1996-03-14	9.02	9.07	8.99	9.04	738077
1996-03-15	8.99	9.10	8.96	9.04	1696171
1996-03-18	9.13	9.27	9.13	9.24	1206764
1996-03-19	9.27	9.30	9.19	9.30	1271577
1996-03-20	9.27	9.27	9.13	9.16	1631797
1996-03-21	9.10	9.13	9.07	9.07	1568307
1996-03-22	9.07	9.16	9.04	9.16	593902
1996-03-25	8.11	8.19	8.02	8.11	4198324
1996-03-26	7.99	8.19	7.97	8.14	26348208
1996-03-27	8.16	8.16	7.97	8.05	18205962
1996-03-28	8.14	8.25	8.11	8.25	3752563
1996-03-29	8.31	8.34	8.22	8.25	930312
1996-04-01	8.16	8.19	8.08	8.08	1883554
1996-04-02	8.05	8.22	8.05	8.19	2576221
1996-04-03	8.14	8.19	8.14	8.16	1043184
1996-04-04	8.14	8.14	8.08	8.11	1870769
1996-04-08	8.05	8.08	7.99	7.99	1065672
1996-04-09	8.02	8.02	7.94	7.94	699278
1996-04-10	7.88	7.99	7.88	7.88	1739379
1996-04-11	7.94	8.02	7.91	7.99	1052886
1996-04-12	7.91	8.02	7.91	7.97	900331
1996-04-15	8.11	8.14	8.02	8.14	821411
1996-04-16	8.19	8.25	8.16	8.25	1465576
1996-04-17	8.25	8.25	8.14	8.16	1265845
1996-04-18	8.19	8.39	8.16	8.34	4103527
1996-04-19	8.28	8.31	8.28	8.31	1199268
1996-04-22	8.39	8.39	8.16	8.22	1554637
1996-04-23	8.02	8.14	8.02	8.14	1652079
1996-04-24	8.28	8.31	8.22	8.31	2330637
1996-04-25	8.25	8.25	8.19	8.25	1027753
1996-04-26	8.02	8.11	7.94	8.08	1484973
1996-04-29	8.05	8.14	8.02	8.08	1111087
1996-04-30	8.08	8.14	8.05	8.14	1208967
1996-05-01	8.11	8.19	8.08	8.16	1178102
1996-05-02	8.14	8.14	8.05	8.11	1244241
1996-05-03	8.08	8.16	8.02	8.14	458100
1996-05-06	8.16	8.22	8.11	8.16	958090
1996-05-07	8.14	8.16	8.08	8.11	1311698
1996-05-08	7.99	8.16	7.97	8.16	1829325
1996-05-09	8.05	8.08	7.99	8.05	3040937
1996-05-10	7.99	8.11	7.99	8.05	1405173
1996-05-13	8.05	8.08	7.97	8.08	1887964
1996-05-14	8.05	8.05	7.99	7.99	1364609
1996-05-15	7.97	8.19	7.94	8.14	4010052
1996-05-16	8.08	8.11	8.05	8.08	705890
1996-05-17	8.02	8.08	7.99	8.05	1772447
1996-05-20	8.02	8.14	8.02	8.11	2786977
1996-05-21	8.08	8.11	7.99	8.05	2574019
1996-05-22	7.99	8.11	7.97	8.08	1405611
1996-05-23	8.08	8.08	8.05	8.05	873438
1996-05-24	8.05	8.11	8.02	8.08	1915742
1996-05-28	8.08	8.08	7.94	7.97	2342981
1996-05-29	7.97	7.97	7.91	7.91	1554199
1996-05-30	7.94	7.99	7.94	7.97	1274663
1996-05-31	7.97	8.05	7.97	7.97	1788319
1996-06-03	7.94	7.97	7.85	7.88	2126497
1996-06-04	7.88	7.97	7.88	7.97	1773327
1996-06-05	7.94	8.02	7.91	7.99	1009236
1996-06-06	8.02	8.02	7.94	7.97	827580
1996-06-07	7.80	7.91	7.80	7.91	1447939
1996-06-10	7.91	7.94	7.85	7.88	839486
1996-06-11	7.85	7.91	7.82	7.88	1593440
1996-06-12	7.80	7.91	7.80	7.88	1451906
1996-06-13	7.85	7.85	7.80	7.80	1086834
1996-06-14	7.85	7.85	7.80	7.82	502192
1996-06-17	7.85	7.88	7.80	7.80	2271114
1996-06-18	7.80	7.82	7.68	7.68	1365047
1996-06-19	7.65	7.65	7.57	7.63	2502590
1996-06-20	7.57	7.65	7.57	7.57	1210289
1996-06-21	7.31	7.54	7.31	7.37	1405611
1996-06-24	7.14	7.26	7.12	7.23	2592094
1996-06-25	7.20	7.26	7.17	7.20	2827541
1996-06-26	7.34	7.34	7.20	7.20	6838035
1996-06-27	7.26	7.37	7.23	7.37	3565180
1996-06-28	7.34	7.43	7.31	7.40	2178524
1996-07-01	7.40	7.46	7.37	7.43	1908245
1996-07-02	7.40	7.43	7.34	7.40	2057272
1996-07-03	7.40	7.43	7.34	7.40	1278188
1996-07-05	7.20	7.29	7.17	7.20	790546
1996-07-08	7.20	7.31	7.14	7.29	1526863
1996-07-09	7.31	7.46	7.31	7.40	2840768
1996-07-10	7.37	7.37	7.23	7.31	1641496
1996-07-11	7.23	7.23	7.03	7.12	2771543
1996-07-12	7.09	7.09	6.92	7.00	2672783
1996-07-15	6.89	6.89	6.63	6.63	1404288
1996-07-16	6.66	6.89	6.66	6.86	2262296
1996-07-17	7.09	7.09	6.86	6.95	3340754
1996-07-18	6.97	7.03	6.92	7.03	1935581
1996-07-19	7.03	7.06	6.92	7.03	1447497
1996-07-22	6.92	6.92	6.78	6.78	991599
1996-07-23	6.72	6.78	6.69	6.75	1732764
1996-07-24	6.63	6.75	6.52	6.64	2189103
1996-07-25	6.95	7.03	6.83	7.03	2403826
1996-07-26	6.97	6.97	6.83	6.89	1720862
1996-07-29	6.95	6.97	6.92	6.95	519829
1996-07-30	7.09	7.26	6.97	7.23	1063027
1996-07-31	7.54	7.57	7.48	7.51	1704990
1996-08-01	7.48	7.60	7.46	7.57	1865479
1996-08-02	7.63	7.63	7.51	7.60	934283
1996-08-05	7.51	7.51	7.40	7.40	2305062
1996-08-06	7.37	7.48	7.34	7.46	1520689
1996-08-07	7.48	7.57	7.43	7.54	1509226
1996-08-08	7.54	7.54	7.46	7.48	2477899
1996-08-09	7.43	7.54	7.43	7.51	1745553
1996-08-12	7.51	7.54	7.29	7.54	503514
1996-08-13	7.48	7.48	7.43	7.43	816559
1996-08-14	7.46	7.54	7.43	7.51	923258
1996-08-15	7.48	7.57	7.46	7.54	2111505
1996-08-16	7.57	7.57	7.48	7.54	640635
1996-08-19	7.57	7.63	7.51	7.51	767177
1996-08-20	7.57	7.63	7.57	7.60	1952338
1996-08-21	7.63	7.63	7.54	7.60	427677
1996-08-22	7.71	7.82	7.71	7.80	1365489
1996-08-23	7.74	7.74	7.65	7.71	524238
1996-08-26	7.74	7.74	7.65	7.68	420181
1996-08-27	7.82	7.82	7.77	7.77	417978
1996-08-28	7.80	7.85	7.74	7.77	1451906
1996-08-29	7.74	7.77	7.68	7.71	623441
1996-08-30	7.71	7.71	7.65	7.68	570091
1996-09-03	7.51	7.60	7.51	7.60	456777
1996-09-04	7.57	7.57	7.54	7.57	300697
1996-09-05	7.54	7.54	7.48	7.51	405193
1996-09-06	7.46	7.57	7.43	7.54	522032
1996-09-09	7.51	7.57	7.51	7.51	472212
1996-09-10	7.48	7.51	7.46	7.48	264100
1996-09-11	7.46	7.60	7.46	7.54	774673
1996-09-12	7.46	7.48	7.40	7.48	1555521
1996-09-13	7.46	7.48	7.40	7.48	1304644
1996-09-16	7.48	7.54	7.43	7.54	1272457
1996-09-17	7.68	7.74	7.65	7.74	2326666
1996-09-18	7.74	7.80	7.71	7.77	588171
1996-09-19	7.74	7.94	7.71	7.91	3437316
1996-09-20	7.91	8.02	7.91	7.94	2034787
1996-09-23	7.99	8.05	7.94	8.05	1149886
1996-09-24	8.05	8.22	8.05	8.19	1813010
1996-09-25	8.36	8.42	8.31	8.39	1678534
1996-09-26	8.28	8.31	8.22	8.25	1683386
1996-09-27	8.19	8.22	8.14	8.14	765413
1996-09-30	8.14	8.19	8.11	8.14	1153853
1996-10-01	8.16	8.22	8.14	8.16	1611957
1996-10-02	8.14	8.16	8.08	8.11	1200590
1996-10-03	8.02	8.08	7.99	8.08	667533
1996-10-04	8.11	8.19	8.08	8.19	876082
1996-10-07	8.19	8.22	8.19	8.22	488084
1996-10-08	8.22	8.34	8.22	8.31	1626507
1996-10-09	8.51	8.53	8.42	8.51	1539649
1996-10-10	8.48	8.51	8.45	8.48	912679
1996-10-11	8.59	8.59	8.53	8.59	574943
1996-10-14	8.25	8.36	8.19	8.36	2902936
1996-10-15	8.16	8.34	8.08	8.14	3710235
1996-10-16	8.08	8.11	8.02	8.05	2077553
1996-10-17	8.02	8.08	7.97	8.05	1540971
1996-10-18	7.99	7.99	7.94	7.99	532173
1996-10-21	7.82	7.94	7.82	7.82	2475697
1996-10-22	7.77	7.80	7.71	7.74	1744669
1996-10-23	7.60	7.60	7.46	7.48	2295363
1996-10-24	7.82	7.97	7.71	7.97	4280331
1996-10-25	8.16	8.34	7.94	8.28	3963757
1996-10-28	8.14	8.16	8.08	8.08	1439120
1996-10-29	8.02	8.02	7.91	7.94	2197041
1996-10-30	7.99	7.99	7.88	7.88	893277
1996-10-31	7.97	8.02	7.91	7.99	1192652
1996-11-01	8.05	8.14	8.05	8.08	1523334
1996-11-04	8.08	8.11	8.02	8.05	1523776
1996-11-05	8.02	8.08	7.99	8.02	1752165
1996-11-06	7.99	8.11	7.97	8.11	3125593
1996-11-07	8.11	8.16	8.08	8.16	1014968
1996-11-08	8.16	8.19	8.14	8.16	1038336
1996-11-11	8.22	8.31	8.19	8.25	944862
1996-11-12	8.34	8.39	8.25	8.25	1141510
1996-11-13	8.28	8.28	8.19	8.25	635346
1996-11-14	8.25	8.39	8.22	8.34	3660857
1996-11-15	8.39	8.48	8.34	8.39	2178962
1996-11-18	8.39	8.42	8.31	8.36	915762
1996-11-19	8.56	8.59	8.51	8.53	2756112
1996-11-20	8.51	8.56	8.45	8.53	1612838
1996-11-21	8.62	8.62	8.51	8.56	897686
1996-11-22	8.65	8.85	8.62	8.82	4216841
1996-11-25	8.85	8.87	8.73	8.76	2669696
1996-11-26	9.10	9.27	8.82	9.16	8237919
1996-11-27	9.10	9.10	8.96	8.99	3027713
1996-11-29	9.19	9.21	9.16	9.21	2670134
1996-12-02	9.13	9.13	8.99	9.04	3532551
1996-12-03	9.04	9.21	9.04	9.10	5891851
1996-12-04	9.07	9.10	9.02	9.04	2406033
1996-12-05	9.07	9.10	8.99	9.07	2186901
1996-12-06	8.79	9.02	8.76	8.93	3056810
1996-12-09	8.96	9.02	8.93	9.02	1919271
1996-12-10	9.04	9.04	8.90	8.93	1503495
1996-12-11	8.59	8.85	8.59	8.68	1863715
1996-12-12	8.87	8.90	8.76	8.82	699720
1996-12-13	8.76	8.82	8.76	8.82	702365
1996-12-16	8.82	8.87	8.79	8.82	1106236
1996-12-17	8.82	8.90	8.79	8.87	1464253
1996-12-18	8.96	9.02	8.93	8.93	1138423
1996-12-19	8.99	9.10	8.99	9.10	3437758
1996-12-20	9.10	9.10	8.99	9.07	1985847
1996-12-23	9.04	9.16	9.04	9.10	1108880
1996-12-24	9.07	9.13	9.07	9.10	346112
1996-12-26	9.10	9.21	9.10	9.13	682083
1996-12-27	9.13	9.16	9.07	9.10	338616
1996-12-30	9.04	9.07	9.02	9.04	416656
1996-12-31	9.04	9.10	9.04	9.07	346550
1997-01-02	9.02	9.04	8.85	8.93	1737173
1997-01-03	8.99	9.07	8.96	9.07	1269812
1997-01-06	9.02	9.07	8.99	9.02	1246886
1997-01-07	8.99	9.02	8.93	9.02	1999955
1997-01-08	9.16	9.33	9.16	9.21	2176760
1997-01-09	9.27	9.41	9.19	9.36	6004281
1997-01-10	9.21	9.44	9.21	9.44	3700536
1997-01-13	9.47	9.47	9.33	9.41	1329777
1997-01-14	9.38	9.47	9.38	9.44	914001
1997-01-15	9.44	9.50	9.41	9.44	1342121
1997-01-16	9.72	9.84	9.70	9.78	2270672
1997-01-17	9.70	9.72	9.64	9.67	621676
1997-01-20	9.53	9.55	9.47	9.55	899451
1997-01-21	9.38	9.58	9.36	9.50	948391
1997-01-22	9.36	9.38	9.24	9.27	2206740
1997-01-23	9.21	9.36	9.19	9.21	1149444
1997-01-24	9.16	9.19	9.07	9.16	1355791
1997-01-27	9.24	9.27	9.13	9.16	790546
1997-01-28	9.13	9.16	9.02	9.07	1321839
1997-01-29	8.99	9.07	8.96	9.02	1623421
1997-01-30	8.99	9.04	8.96	9.02	1855338
1997-01-31	9.07	9.16	9.04	9.07	2215559
1997-02-03	9.16	9.38	9.13	9.38	5051038
1997-02-04	9.38	9.41	9.27	9.33	1281717
1997-02-05	9.33	9.33	9.13	9.19	1401644
1997-02-06	9.13	9.16	9.07	9.13	691340
1997-02-07	9.04	9.19	9.02	9.19	1546261
1997-02-10	9.16	9.16	9.02	9.04	1831528
1997-02-11	8.93	8.99	8.87	8.90	3232734
1997-02-12	9.21	9.44	9.21	9.36	1484535
1997-02-13	9.58	9.78	9.58	9.75	3654683
1997-02-14	9.50	9.53	9.44	9.53	1846078
1997-02-18	9.61	9.89	9.61	9.89	3248606
1997-02-19	9.95	10.23	9.89	10.12	5152005
1997-02-20	9.95	10.04	9.89	9.89	3343403
1997-02-21	10.01	10.06	9.89	9.92	2457175
1997-02-24	9.87	10.01	9.84	9.98	1280833
1997-02-25	10.04	10.12	10.04	10.12	1764951
1997-02-26	10.38	10.49	10.06	10.23	2150746
1997-02-27	10.29	10.38	10.23	10.35	2180727
1997-02-28	10.23	10.26	10.15	10.21	1339476
1997-03-03	10.21	10.29	10.18	10.29	1286127
1997-03-04	10.60	10.69	10.55	10.63	3748596
1997-03-05	10.77	11.09	10.77	11.03	4240648
1997-03-06	10.97	11.03	10.74	10.77	2747294
1997-03-07	10.66	10.72	10.60	10.69	1481006
1997-03-10	10.49	10.63	10.49	10.63	1303322
1997-03-11	10.74	10.80	10.69	10.72	3137499
1997-03-12	10.55	10.55	10.40	10.46	1320516
1997-03-13	10.38	10.40	10.06	10.06	1272457
1997-03-14	10.15	10.23	10.15	10.18	1292739
1997-03-17	10.12	10.18	10.06	10.15	1293181
1997-03-18	10.12	10.15	10.09	10.12	850949
1997-03-19	10.15	10.23	10.12	10.15	1847400
1997-03-20	9.98	10.01	9.64	9.72	6701795
1997-03-21	9.92	10.04	9.84	9.87	825816
1997-03-24	9.64	9.72	9.55	9.70	2511409
1997-03-25	9.87	10.09	9.81	10.01	2689977
1997-03-26	10.40	10.46	10.21	10.35	2651174
1997-03-27	10.57	10.57	10.26	10.32	2943938
1997-03-31	10.29	10.32	10.04	10.06	2967306
1997-04-01	10.01	10.06	9.92	10.06	1078016
1997-04-02	9.95	10.01	9.81	9.81	1151208
1997-04-03	9.87	9.95	9.84	9.95	2377371
1997-04-04	10.01	10.26	9.98	10.26	4418774
1997-04-07	10.43	10.46	10.35	10.38	2961575
1997-04-08	10.46	10.60	10.46	10.55	2190868
1997-04-09	10.60	10.60	10.46	10.46	750863
1997-04-10	10.43	10.46	10.32	10.38	1965124
1997-04-11	10.26	10.29	9.98	9.98	1801989
1997-04-14	10.12	10.26	10.09	10.26	951916
1997-04-15	10.38	10.43	10.35	10.40	1361960
1997-04-16	10.32	10.43	10.32	10.40	5905074
1997-04-17	10.46	10.69	10.43	10.57	1502172
1997-04-18	10.74	10.74	10.57	10.63	2037432
1997-04-21	10.72	10.77	10.72	10.72	1184276
1997-04-22	10.72	10.80	10.66	10.80	1551992
1997-04-23	11.62	11.68	11.34	11.37	5808075
1997-04-24	11.57	11.65	11.48	11.48	3592516
1997-04-25	11.51	11.54	11.40	11.40	1963359
1997-04-28	11.51	11.60	11.51	11.60	1738937
1997-04-29	11.79	11.99	11.77	11.99	2241134
1997-04-30	11.94	12.25	11.88	12.13	2464233
1997-05-01	12.33	12.50	12.30	12.45	4185976
1997-05-02	12.56	12.70	12.56	12.64	3160867
1997-05-05	12.47	12.59	12.36	12.59	2966868
1997-05-06	12.33	12.39	12.28	12.30	1513193
1997-05-07	12.19	12.28	12.19	12.22	1578448
1997-05-08	12.16	12.33	12.16	12.30	1017170
1997-05-09	12.53	12.62	12.50	12.62	1034807
1997-05-12	12.56	12.64	12.56	12.62	1343001
1997-05-13	12.70	12.73	12.64	12.73	2321377
1997-05-14	12.84	12.90	12.79	12.90	802451
1997-05-15	12.87	13.10	12.81	13.07	1992459
1997-05-16	13.07	13.15	13.04	13.07	2798440
1997-05-19	13.07	13.15	13.07	13.13	1481890
1997-05-20	13.10	13.24	12.96	13.24	1396354
1997-05-21	13.21	13.27	13.04	13.27	1317430
1997-05-22	13.15	13.15	13.07	13.13	648132
1997-05-23	13.10	13.21	13.10	13.21	1047593
1997-05-27	12.90	13.04	12.87	13.01	2227464
1997-05-28	12.84	12.96	12.79	12.84	1750843
1997-05-29	12.81	13.01	12.79	12.96	2078438
1997-05-30	12.42	12.73	12.42	12.70	2722603
1997-06-02	12.76	13.04	12.73	12.98	2389718
1997-06-03	13.13	13.30	13.04	13.10	4172748
1997-06-04	13.89	13.89	13.64	13.66	3621174
1997-06-05	13.95	13.95	13.86	13.89	1320074
1997-06-06	13.61	13.89	13.58	13.86	2499061
1997-06-09	13.92	14.03	13.78	13.81	921935
1997-06-10	13.81	13.86	13.72	13.75	1196623
1997-06-11	13.49	13.49	13.30	13.41	874760
1997-06-12	13.44	13.64	13.38	13.61	1339476
1997-06-13	13.64	13.81	13.61	13.75	2693064
1997-06-16	14.03	14.37	14.01	14.35	2085492
1997-06-17	14.74	15.22	14.74	15.03	3375586
1997-06-18	15.71	16.10	15.71	15.79	4412162
1997-06-19	15.82	15.85	15.65	15.65	3402042
1997-06-20	15.62	15.71	15.59	15.65	1615044
1997-06-23	15.73	15.82	15.62	15.65	1559488
1997-06-24	15.83	16.02	15.79	15.96	4489322
1997-06-25	16.27	16.73	16.22	16.44	7329207
1997-06-26	16.24	16.33	16.19	16.24	2157800
1997-06-27	16.56	16.59	16.37	16.41	723969
1997-06-30	16.37	16.37	16.12	16.30	736755
1997-07-01	15.96	15.99	15.83	15.99	2154713
1997-07-02	15.86	15.90	15.78	15.89	3182909
1997-07-03	16.13	16.33	16.13	16.30	2666609
1997-07-07	16.84	16.85	16.61	16.76	2156920
1997-07-08	16.41	16.66	16.41	16.66	3780783
1997-07-09	16.78	16.90	16.51	16.59	3016246
1997-07-10	16.73	16.87	16.60	16.84	2240692
1997-07-11	16.73	16.88	16.71	16.85	2201009
1997-07-14	16.90	16.91	16.71	16.78	1617689
1997-07-15	17.01	17.07	16.90	17.05	1219108
1997-07-16	17.63	17.97	17.63	17.88	1342121
1997-07-17	17.86	17.86	17.58	17.62	1637086
1997-07-18	17.44	17.45	17.12	17.24	1997753
1997-07-21	16.78	16.87	16.44	16.56	2751703
1997-07-22	16.74	17.21	16.74	17.21	2756992
1997-07-23	18.03	18.03	17.78	17.85	2666167
1997-07-24	18.94	19.02	18.67	18.94	9483925
1997-07-25	18.91	19.07	18.81	18.87	5620692
1997-07-28	18.37	18.56	18.30	18.37	4890106
1997-07-29	18.06	18.10	17.97	18.10	3591193
1997-07-30	18.02	18.63	17.92	18.63	3855294
1997-07-31	18.63	18.70	18.47	18.56	2484073
1997-08-01	18.29	18.29	17.92	18.10	2523752
1997-08-04	17.83	18.17	17.80	18.14	1581977
1997-08-05	18.03	18.03	17.88	17.89	1944400
1997-08-06	17.93	18.33	17.92	18.30	2488482
1997-08-07	18.54	18.60	18.43	18.51	1694407
1997-08-08	18.43	18.51	18.22	18.23	1415313
1997-08-11	18.22	18.22	17.63	17.75	1912217
1997-08-12	17.76	17.76	17.44	17.44	1171048
1997-08-13	17.24	17.35	17.00	17.11	2305946
1997-08-14	16.78	17.24	16.70	17.15	2505677
1997-08-15	16.44	16.68	16.17	16.19	4440821
1997-08-18	16.73	16.78	16.50	16.76	4129098
1997-08-19	16.71	16.78	16.46	16.74	3825756
1997-08-20	16.95	17.55	16.87	17.55	2158242
1997-08-21	17.55	17.58	17.21	17.24	1409140
1997-08-22	16.44	16.84	16.44	16.84	4124689
1997-08-25	16.84	16.98	16.78	16.83	1171490
1997-08-26	16.61	16.70	16.54	16.64	2132229
1997-08-27	16.73	16.78	16.59	16.74	1669274
1997-08-28	16.44	16.56	16.10	16.41	1531710
1997-08-29	16.27	16.27	16.17	16.24	2178082
1997-09-02	16.84	17.55	16.80	17.34	2130022
1997-09-03	17.80	17.90	17.73	17.73	1818300
1997-09-04	17.46	17.68	17.46	17.53	1734090
1997-09-05	17.69	17.75	17.24	17.31	1600932
1997-09-08	17.25	17.29	17.15	17.17	780847
1997-09-09	16.93	17.10	16.84	17.04	1685146
1997-09-10	16.64	16.74	16.51	16.51	2732744
1997-09-11	16.34	16.54	16.30	16.49	1965124
1997-09-12	16.68	16.98	16.44	16.91	2231873
1997-09-15	16.90	16.95	16.76	16.80	1449703
1997-09-16	16.87	17.01	16.63	16.90	1804192
1997-09-17	17.32	17.32	17.14	17.21	2202773
1997-09-18	17.15	17.15	17.01	17.07	847424
1997-09-19	16.67	17.00	16.67	16.98	2365469
1997-09-22	17.41	17.61	17.29	17.49	1712924
1997-09-23	17.63	17.68	17.44	17.52	1557286
1997-09-24	17.73	17.90	17.73	17.79	2646327
1997-09-25	18.05	18.13	17.96	18.03	974404
1997-09-26	18.16	18.22	18.02	18.16	1426335
1997-09-29	18.10	18.58	18.07	18.47	938692
1997-09-30	19.01	19.17	18.97	19.05	3712000
1997-10-01	19.90	20.13	19.90	20.10	3945240
1997-10-02	19.79	19.82	19.45	19.69	1389738
1997-10-03	19.99	20.16	19.85	19.96	2360176
1997-10-06	19.83	19.83	19.65	19.68	798042
1997-10-07	19.17	19.48	19.17	19.39	1481890
1997-10-08	19.42	19.51	19.19	19.28	1226162
1997-10-09	19.07	19.62	18.98	19.39	2561233
1997-10-10	18.80	18.87	18.65	18.80	1964243
1997-10-13	18.87	18.94	18.81	18.81	656070
1997-10-14	18.99	19.07	18.77	18.77	1648992
1997-10-15	18.37	18.78	18.34	18.74	1138861
1997-10-16	18.71	18.75	18.30	18.40	2132667
1997-10-17	18.06	18.27	18.02	18.22	2488482
1997-10-20	18.54	18.60	18.43	18.57	1167081
1997-10-21	18.88	19.53	18.88	19.53	3101344
1997-10-22	19.36	19.49	19.11	19.49	4487116
1997-10-23	18.06	18.50	17.95	18.43	5391419
1997-10-24	18.68	18.75	18.07	18.17	3962877
1997-10-27	17.58	17.62	16.47	16.49	4182447
1997-10-28	15.85	17.69	15.82	17.63	5960630
1997-10-29	17.58	18.37	17.56	17.86	4772825
1997-10-30	17.01	17.78	16.98	17.32	3482288
1997-10-31	17.75	17.89	17.58	17.78	1537004
1997-11-03	17.97	18.24	17.83	18.24	1312140
1997-11-04	17.86	17.97	17.59	17.85	1487622
1997-11-05	18.20	18.67	18.16	18.34	3280351
1997-11-06	18.06	18.10	17.95	18.06	491609
1997-11-07	17.24	17.79	17.24	17.70	1284804
1997-11-10	17.58	17.62	17.18	17.19	2401181
1997-11-11	17.18	17.49	17.11	17.15	3001258
1997-11-12	16.53	16.57	15.96	15.99	2331518
1997-11-13	15.82	15.98	15.42	15.65	5866275
1997-11-14	15.24	15.83	15.21	15.76	5241508
1997-11-17	15.85	16.27	15.82	16.13	4211547
1997-11-18	16.47	16.53	16.19	16.19	1213376
1997-11-19	15.88	16.15	15.81	16.06	1385771
1997-11-20	16.15	16.40	16.15	16.34	1780823
1997-11-21	16.61	16.78	16.57	16.66	2967306
1997-11-24	16.13	16.13	15.52	15.59	2768018
1997-11-25	15.25	15.32	15.11	15.22	3875138
1997-11-26	15.32	15.44	15.14	15.31	3634840
1997-11-28	15.00	15.31	14.94	15.20	2047573
1997-12-01	15.68	16.09	15.59	15.98	3340754
1997-12-02	15.76	15.78	15.28	15.30	2289632
1997-12-03	15.18	15.20	14.35	14.83	6229144
1997-12-04	14.88	15.15	14.87	15.15	3940393
1997-12-05	14.76	15.37	14.76	15.22	2271995
1997-12-08	15.45	15.62	15.37	15.37	1365489
1997-12-09	15.25	15.32	15.20	15.21	1552877
1997-12-10	14.87	15.01	14.49	14.52	5037810
1997-12-11	13.72	13.75	13.54	13.61	6641834
1997-12-12	13.88	13.95	12.28	12.62	16887210
1997-12-15	12.83	12.84	12.42	12.76	12798228
1997-12-16	12.89	12.97	12.72	12.89	4620712
1997-12-17	13.64	13.68	13.54	13.54	4507840
1997-12-18	14.09	14.09	13.51	13.55	4312518
1997-12-19	13.47	13.61	13.01	13.38	4652899
1997-12-22	13.69	13.81	13.41	13.72	2100484
1997-12-23	13.38	13.38	13.13	13.15	2931594
1997-12-24	13.47	13.51	13.42	13.48	669736
1997-12-26	13.45	13.57	13.45	13.57	463831
1997-12-29	13.72	13.79	13.58	13.64	1771567
1997-12-30	13.61	13.96	13.58	13.81	3598247
1997-12-31	13.74	13.91	13.65	13.72	1757897
1998-01-02	13.88	13.93	13.76	13.86	2411322
1998-01-05	14.22	14.56	14.13	14.37	2740240
1998-01-06	14.10	14.19	13.88	13.95	1875620
1998-01-07	14.02	14.18	13.93	14.08	1034807
1998-01-08	13.93	14.13	13.85	13.88	1936908
1998-01-09	13.55	13.57	12.97	12.97	3357953
1998-01-12	12.53	12.98	12.52	12.97	2306384
1998-01-13	12.97	13.27	12.90	13.21	2715991
1998-01-14	13.24	13.57	13.08	13.38	3719054
1998-01-15	13.18	13.42	13.17	13.17	2518905
1998-01-16	13.38	14.23	13.38	13.84	5978267
1998-01-20	14.10	14.67	13.98	14.56	4727410
1998-01-21	14.20	14.50	14.15	14.35	3694363
1998-01-22	14.06	14.16	13.99	14.05	2663522
1998-01-23	14.09	14.25	14.08	14.10	1686030
1998-01-26	14.54	14.59	14.40	14.43	2176318
1998-01-27	14.54	14.77	14.40	14.53	2129584
1998-01-28	14.74	15.11	14.74	15.05	2802407
1998-01-29	15.07	15.47	15.00	15.38	4295323
1998-01-30	15.34	15.41	15.11	15.11	1739822
1998-02-02	15.69	15.71	15.34	15.58	3092968
1998-02-03	15.30	15.44	15.11	15.42	1654723
1998-02-04	14.73	14.97	14.73	14.86	2233638
1998-02-05	15.14	15.39	15.13	15.32	2064330
1998-02-06	15.34	15.52	15.27	15.42	1040101
1998-02-09	15.31	15.39	14.86	14.87	1223959
1998-02-10	14.90	15.27	14.84	15.17	1499523
1998-02-11	15.54	15.75	15.32	15.55	5467694
1998-02-12	16.02	16.68	15.85	16.67	10972431
1998-02-13	16.66	16.66	16.19	16.46	6601270
1998-02-17	17.00	17.45	16.91	17.31	3752125
1998-02-18	17.19	17.42	17.05	17.15	3487578
1998-02-19	17.05	17.08	16.93	17.04	1226162
1998-02-20	17.34	17.38	16.90	17.05	3666589
1998-02-23	17.51	17.55	17.27	17.35	2284342
1998-02-24	17.73	17.80	17.68	17.72	2968629
1998-02-25	17.69	17.72	17.55	17.62	2502590
1998-02-26	17.62	17.89	17.59	17.86	1533475
1998-02-27	17.61	17.78	17.59	17.66	842573
1998-03-02	17.92	17.99	17.80	17.83	1610635
1998-03-03	17.25	17.34	17.18	17.25	2264499
1998-03-04	17.12	17.28	17.12	17.18	1328013
1998-03-05	16.44	16.95	16.43	16.51	2700999
1998-03-06	16.56	16.67	16.50	16.63	4699632
1998-03-09	16.70	17.41	16.70	17.11	2261854
1998-03-10	17.08	17.12	16.97	17.12	1748198
1998-03-11	17.01	17.14	16.98	17.08	1809043
1998-03-12	17.00	17.05	16.91	16.95	1140183
1998-03-13	16.95	17.22	16.93	17.12	2158242
1998-03-16	17.01	17.04	16.85	16.95	1282156
1998-03-17	16.70	16.71	16.40	16.53	2853112
1998-03-18	16.12	16.33	16.06	16.33	14093174
1998-03-19	16.24	16.30	16.17	16.23	3790040
1998-03-20	16.33	16.43	16.29	16.33	4491967
1998-03-23	16.33	16.43	16.32	16.39	2992439
1998-03-24	16.98	17.07	16.78	16.87	2332402
1998-03-25	17.46	17.51	17.29	17.35	2345626
1998-03-26	17.22	17.49	17.18	17.38	4949629
1998-03-27	17.25	17.27	17.02	17.18	2870749
1998-03-30	16.85	16.87	16.68	16.81	1372101
1998-03-31	16.64	16.73	16.63	16.66	1736735
1998-04-01	16.66	16.67	16.53	16.67	2483189
1998-04-02	16.64	16.64	16.46	16.53	2672783
1998-04-03	16.33	16.41	16.10	16.13	2655584
1998-04-06	16.54	16.68	16.49	16.64	3248606
1998-04-07	16.51	16.54	16.23	16.32	1538764
1998-04-08	16.95	16.95	16.64	16.78	2669254
1998-04-09	16.78	16.91	16.57	16.91	3154251
1998-04-13	17.18	17.32	17.00	17.14	2117679
1998-04-14	17.18	17.52	17.18	17.42	1780385
1998-04-15	17.38	17.55	17.35	17.41	2630455
1998-04-16	17.15	17.18	17.00	17.05	2054189
1998-04-17	17.02	17.02	16.93	17.02	1037452
1998-04-20	17.55	18.05	17.48	18.05	3032561
1998-04-21	18.77	19.05	18.56	18.87	13462679
1998-04-22	20.75	21.42	20.65	20.65	10947740
1998-04-23	20.67	20.78	20.28	20.28	3138379
1998-04-24	20.40	20.91	20.26	20.47	2712462
1998-04-27	20.14	20.27	19.90	20.21	2438216
1998-04-28	20.34	20.36	19.96	20.02	1828883
1998-04-29	19.96	20.19	19.82	20.09	1907365
1998-04-30	20.30	20.65	20.30	20.44	1575361
1998-05-01	21.01	21.60	21.01	21.59	2299330
1998-05-04	21.57	21.57	21.21	21.29	2022440
1998-05-05	21.23	21.89	21.21	21.80	2573134
1998-05-06	22.10	22.37	21.90	22.11	3368532
1998-05-07	22.04	22.04	21.70	21.77	1589031
1998-05-08	21.53	21.94	21.53	21.94	1642822
1998-05-11	22.57	22.68	22.30	22.38	1864595
1998-05-12	22.47	22.55	22.24	22.44	1973062
1998-05-13	22.18	22.28	22.14	22.24	656508
1998-05-14	22.77	22.95	22.69	22.88	1940433
1998-05-15	22.82	23.03	22.77	22.79	1439562
1998-05-18	22.38	22.38	21.84	22.07	1228368
1998-05-19	22.58	23.33	22.58	23.05	2689535
1998-05-20	23.05	23.12	22.57	22.60	1618569
1998-05-21	22.62	22.64	22.48	22.58	3027271
1998-05-22	22.52	22.57	22.34	22.35	1773769
1998-05-26	22.26	22.34	22.13	22.14	1833292
1998-05-27	21.80	21.84	21.38	21.55	3606182
1998-05-28	21.56	21.63	21.36	21.49	2252597
1998-05-29	21.56	21.62	21.43	21.57	845217
1998-06-01	21.52	21.55	21.26	21.38	1722185
1998-06-02	21.31	21.31	21.01	21.02	2442187
1998-06-03	20.84	20.85	20.72	20.72	1533917
1998-06-04	20.92	20.98	20.85	20.95	2039197
1998-06-05	20.84	20.87	20.61	20.87	1203235
1998-06-08	21.48	21.77	21.29	21.66	1249088
1998-06-09	21.59	21.60	21.48	21.48	1372101
1998-06-10	21.19	21.19	20.95	20.95	1384891
1998-06-11	20.91	20.91	19.87	19.93	5288245
1998-06-12	19.45	19.58	19.17	19.58	5523250
1998-06-15	18.82	19.42	18.77	18.94	4117635
1998-06-16	19.24	19.34	19.11	19.34	2191310
1998-06-17	19.56	20.14	19.56	20.09	3658651
1998-06-18	19.85	19.87	19.62	19.77	2108418
1998-06-19	19.55	19.73	19.46	19.46	1346972
1998-06-22	19.01	19.93	18.97	19.79	5573512
1998-06-23	20.02	20.16	18.50	18.94	14097583
1998-06-24	19.15	19.79	19.07	19.63	4045768
1998-06-25	19.58	19.66	19.41	19.46	2336807
1998-06-26	19.34	19.36	18.94	18.98	2481866
1998-06-29	19.02	19.11	18.65	18.70	3238907
1998-06-30	18.88	19.35	18.84	19.25	4622476
1998-07-01	19.82	20.19	19.62	20.16	3300633
1998-07-02	19.86	20.06	19.73	19.90	3594276
1998-07-06	20.17	20.17	19.82	19.86	2212472
1998-07-07	19.86	19.99	19.77	19.96	2926305
1998-07-08	19.85	20.13	19.80	20.04	1427657
1998-07-09	19.76	19.83	19.56	19.60	2206740
1998-07-10	19.51	19.55	19.22	19.51	3447457
1998-07-13	19.70	19.94	19.70	19.92	1898989
1998-07-14	20.03	20.57	19.94	20.48	2752145
1998-07-15	20.63	21.50	20.53	21.23	4745931
1998-07-16	21.36	21.43	21.06	21.29	1742024
1998-07-17	20.71	20.80	20.55	20.61	1581093
1998-07-20	20.13	20.33	20.02	20.09	1152531
1998-07-21	19.51	19.79	19.43	19.51	5404646
1998-07-22	19.87	19.96	19.62	19.62	4544436
1998-07-23	19.39	19.49	18.53	18.70	2099162
1998-07-24	18.75	18.77	18.12	18.31	6120240
1998-07-27	18.17	18.31	18.06	18.29	2605764
1998-07-28	18.47	18.65	18.37	18.37	2921011
1998-07-29	18.97	19.02	18.44	18.65	2542712
1998-07-30	18.81	18.95	18.74	18.88	829787
1998-07-31	18.65	18.73	18.44	18.53	1630917
1998-08-03	18.34	18.48	18.22	18.41	1123431
1998-08-04	18.82	18.87	18.14	18.19	1231893
1998-08-05	18.27	18.75	18.22	18.54	2547563
1998-08-06	18.51	18.84	18.47	18.82	1413107
1998-08-07	18.81	18.92	18.61	18.67	1496879
1998-08-10	18.39	18.39	17.99	18.13	1990695
1998-08-11	17.51	17.61	17.35	17.49	1392825
1998-08-12	17.73	17.90	17.61	17.76	1671918
1998-08-13	17.25	17.53	17.21	17.42	2066532
1998-08-14	18.02	18.02	17.38	17.42	2009654
1998-08-17	17.42	17.72	17.41	17.69	913117
1998-08-18	18.12	18.58	18.12	18.53	3591193
1998-08-19	18.85	18.91	18.58	18.61	2066090
1998-08-20	17.66	18.10	17.66	17.86	1386213
1998-08-21	17.48	17.53	17.04	17.27	1254382
1998-08-24	16.76	16.81	16.63	16.68	1717333
1998-08-25	16.84	16.98	16.47	16.47	2378255
1998-08-26	16.22	16.23	15.86	15.99	2407793
1998-08-27	14.97	15.25	14.91	14.97	3379995
1998-08-28	15.11	15.18	14.88	15.04	2284780
1998-08-31	15.20	15.24	13.27	13.59	3093848
1998-09-01	14.18	14.40	13.85	14.36	5215495
1998-09-02	14.74	14.77	14.40	14.42	3447014
1998-09-03	14.39	14.42	14.23	14.29	2073586
1998-09-04	14.27	14.27	13.38	13.68	2303740
1998-09-08	14.91	14.91	14.26	14.74	2763166
1998-09-09	14.63	14.74	14.32	14.35	1455877
1998-09-10	14.23	14.27	13.69	13.79	1945284
1998-09-11	13.86	13.96	13.74	13.89	2102687
1998-09-14	13.84	13.89	13.55	13.55	2202773
1998-09-15	13.52	13.54	13.27	13.40	2753467
1998-09-16	13.15	13.35	12.92	13.27	4253433
1998-09-17	12.02	12.33	11.57	12.06	8916916
1998-09-18	11.88	11.88	11.41	11.57	4621592
1998-09-21	9.92	11.28	9.53	10.43	26120258
1998-09-22	10.79	11.28	10.77	10.90	10059310
1998-09-23	11.67	12.30	11.58	12.16	5817336
1998-09-24	11.28	11.79	11.24	11.45	5373782
1998-09-25	11.35	12.18	11.35	12.02	3778138
1998-09-28	12.12	12.26	12.08	12.11	3913053
1998-09-29	12.30	12.33	12.13	12.29	3319592
1998-09-30	12.15	12.30	12.02	12.11	2253477
1998-10-01	11.82	12.01	11.47	11.52	1802869
1998-10-02	11.00	11.38	10.97	11.33	4885255
1998-10-05	10.72	11.06	10.72	11.00	2846058
1998-10-06	11.34	11.34	11.07	11.17	2355766
1998-10-07	11.10	11.33	10.83	10.84	1896344
1998-10-08	10.21	10.38	10.12	10.35	3051078
1998-10-09	10.89	11.40	10.87	11.34	2633099
1998-10-12	11.82	12.05	11.78	11.85	3236701
1998-10-13	12.16	12.38	11.96	11.99	3579730
1998-10-14	12.19	12.76	12.13	12.62	5441681
1998-10-15	12.64	13.38	12.56	13.38	4272393
1998-10-16	13.32	13.35	12.98	13.24	2615462
1998-10-19	12.76	13.14	12.76	12.79	1231893
1998-10-20	13.61	13.71	13.38	13.45	2618107
1998-10-21	13.78	14.27	13.58	14.16	1689555
1998-10-22	12.47	12.93	11.68	12.53	13332608
1998-10-23	11.96	12.03	11.75	11.89	7068193
1998-10-26	12.29	12.36	12.11	12.18	3231853
1998-10-27	12.98	13.07	12.39	12.57	5533391
1998-10-28	12.40	12.52	12.26	12.35	2921895
1998-10-29	12.02	12.06	11.84	11.99	6771020
1998-10-30	12.13	12.70	12.11	12.53	9268764
1998-11-02	13.45	13.58	13.03	13.45	3292699
1998-11-03	13.11	13.14	12.84	13.04	2392363
1998-11-04	13.45	13.93	13.45	13.82	3436874
1998-11-05	13.69	14.15	13.64	14.08	3650274
1998-11-06	14.06	14.15	14.01	14.02	1569187
1998-11-09	13.55	13.58	13.42	13.45	3550188
1998-11-10	13.10	13.38	13.04	13.28	2315203
1998-11-11	13.81	13.81	13.45	13.55	2977447
1998-11-12	13.72	13.81	13.61	13.72	2279933
1998-11-13	13.65	13.93	13.64	13.85	1525537
1998-11-16	14.29	14.40	14.23	14.32	1541851
1998-11-17	14.52	14.64	14.30	14.56	1709399
1998-11-18	14.97	15.39	14.83	15.39	2696589
1998-11-19	15.68	15.72	15.54	15.55	2189103
1998-11-20	15.98	16.10	15.66	15.81	2747294
1998-11-23	15.68	15.90	15.64	15.86	1387536
1998-11-24	15.24	15.41	15.10	15.21	2494214
1998-11-25	14.73	14.78	14.47	14.57	2378255
1998-11-27	15.08	15.08	14.90	14.95	599634
1998-11-30	14.78	14.78	14.36	14.36	3716409
1998-12-01	13.95	14.43	13.75	14.40	2539625
1998-12-02	14.10	14.18	13.96	14.09	2076231
1998-12-03	14.29	15.14	14.20	14.70	2695709
1998-12-04	15.25	15.52	15.07	15.37	2518463
1998-12-07	15.08	15.31	15.03	15.27	1974384
1998-12-08	15.25	15.41	15.15	15.25	2388396
1998-12-09	16.17	16.17	15.71	15.82	2753025
1998-12-10	15.76	15.76	14.97	15.07	2445712
1998-12-11	14.88	15.17	14.80	15.05	2012741
1998-12-14	14.50	14.66	14.33	14.40	2332840
1998-12-15	14.35	14.95	14.29	14.84	2348712
1998-12-16	14.53	14.54	13.98	14.06	7008670
1998-12-17	13.71	14.80	13.66	14.66	6727808
1998-12-18	14.86	15.62	14.62	15.56	13835243
1998-12-21	15.22	15.54	15.14	15.39	4694785
1998-12-22	15.28	15.45	15.13	15.17	2438216
1998-12-23	15.37	15.45	15.18	15.24	2286545
1998-12-24	15.20	15.37	15.00	15.31	1018055
1998-12-28	15.28	15.34	15.13	15.13	1266725
1998-12-29	15.18	15.27	15.13	15.22	1168845
1998-12-30	15.17	15.25	15.10	15.18	1231451
1998-12-31	15.15	15.42	15.13	15.35	820084
1999-01-04	15.55	16.05	15.55	15.88	3236263
1999-01-05	15.68	16.54	15.65	16.47	5760019
1999-01-06	17.07	17.51	16.90	17.44	4534295
1999-01-07	16.66	17.17	16.66	17.07	3794449
1999-01-08	17.45	17.45	17.02	17.19	3376028
1999-01-11	17.00	17.02	16.67	16.84	2186901
1999-01-12	16.71	16.81	16.37	16.39	1751723
1999-01-13	15.66	16.20	15.54	15.85	6365823
1999-01-14	15.79	15.95	15.48	15.61	2680275
1999-01-15	15.54	16.39	15.54	16.33	3123391
1999-01-19	17.05	17.11	16.68	16.84	4596901
1999-01-20	17.66	18.09	17.52	17.68	6111421
1999-01-21	17.63	17.65	17.07	17.24	4032541
1999-01-22	17.10	17.78	17.08	17.56	2749058
1999-01-25	18.07	18.24	17.82	18.20	5245479
1999-01-26	17.24	17.52	17.02	17.29	4473888
1999-01-27	17.49	17.53	16.76	16.87	4708893
1999-01-28	16.91	16.91	16.56	16.70	4843369
1999-01-29	16.67	16.70	16.39	16.51	2079318
1999-02-01	16.61	16.66	16.02	16.13	4960212
1999-02-02	16.07	16.30	16.02	16.26	3357069
1999-02-03	16.36	16.64	16.23	16.59	2822689
1999-02-04	16.56	16.59	16.19	16.33	2689977
1999-02-05	16.27	16.37	16.09	16.09	2410880
1999-02-08	16.22	16.56	16.07	16.39	3840306
1999-02-09	16.59	16.66	16.27	16.29	3319150
1999-02-10	15.99	16.46	15.93	16.34	3476557
1999-02-11	16.36	16.44	16.13	16.24	7535553
1999-02-12	16.15	16.24	15.73	15.82	2853554
1999-02-16	15.88	15.96	15.55	15.65	2841206
1999-02-17	15.37	15.58	15.34	15.35	2791824
1999-02-18	15.56	15.59	15.48	15.56	2152511
1999-02-19	15.66	15.92	15.66	15.79	1566542
1999-02-22	16.19	16.49	16.17	16.49	3041379
1999-02-23	16.81	16.94	16.59	16.66	3798858
1999-02-24	16.77	16.77	16.10	16.15	2389718
1999-02-25	15.99	16.07	15.82	15.90	2432926
1999-02-26	15.82	15.86	15.73	15.79	2854876
1999-03-01	15.73	15.79	15.56	15.62	2141486
1999-03-02	15.71	15.73	15.49	15.49	1605784
1999-03-03	15.65	15.65	15.48	15.54	2816957
1999-03-04	15.35	15.45	15.11	15.34	2687771
1999-03-05	15.68	15.85	15.64	15.83	1720420
1999-03-08	15.72	15.86	15.66	15.81	904298
1999-03-09	15.75	16.09	15.68	15.86	1645905
1999-03-10	15.95	16.26	15.86	16.17	1273779
1999-03-11	16.07	16.78	16.03	16.67	4135714
1999-03-12	16.78	16.85	16.44	16.44	1811246
1999-03-15	16.77	16.97	16.66	16.93	2725690
1999-03-16	17.36	17.56	17.17	17.39	4660395
1999-03-17	17.92	18.00	17.66	17.70	5152005
1999-03-18	17.85	18.19	17.78	18.09	4493732
1999-03-19	18.57	18.60	17.99	17.99	2612375
1999-03-22	18.07	18.40	18.07	18.13	2970393
1999-03-23	18.10	18.10	17.52	17.52	1819622
1999-03-24	17.73	17.89	17.36	17.52	1139745
1999-03-25	17.83	18.54	17.67	18.29	5770598
1999-03-26	17.61	18.00	17.61	17.82	2774629
1999-03-29	17.96	18.40	17.96	18.36	2933359
1999-03-30	18.19	18.33	18.05	18.14	2520669
1999-03-31	18.36	18.97	18.36	18.70	3994180
1999-04-01	18.46	18.50	18.33	18.43	2038316
1999-04-05	18.51	18.82	18.37	18.77	2341659
1999-04-06	18.34	18.48	18.30	18.36	2459382
1999-04-07	18.56	18.71	18.40	18.71	1695729
1999-04-08	18.70	18.71	18.40	18.61	3204075
1999-04-09	18.31	18.40	17.73	17.89	1862835
1999-04-12	17.79	18.19	17.70	18.14	3491545
1999-04-13	18.31	18.53	18.19	18.27	1264523
1999-04-14	18.46	18.47	18.14	18.16	1166639
1999-04-15	18.17	18.39	17.95	18.34	2128700
1999-04-16	18.90	19.22	18.80	18.92	3301517
1999-04-19	19.26	19.65	19.05	19.07	4239768
1999-04-20	18.82	18.90	18.39	18.44	1876500
1999-04-21	19.02	19.34	18.73	19.14	3574437
1999-04-22	20.41	20.44	19.92	20.33	8741438
1999-04-23	20.07	20.16	19.85	20.03	2338134
1999-04-26	20.64	20.73	20.33	20.36	2601354
1999-04-27	20.44	20.47	20.07	20.21	2983179
1999-04-28	19.75	19.82	19.53	19.53	842573
1999-04-29	19.41	19.56	19.31	19.42	1275544
1999-04-30	19.36	19.94	19.28	19.31	1725271
1999-05-03	19.75	20.13	19.75	20.02	1675447
1999-05-04	20.06	20.06	19.62	19.69	2014506
1999-05-05	19.24	19.77	19.05	19.75	1797580
1999-05-06	19.60	19.66	19.42	19.53	684286
1999-05-07	19.79	20.19	19.76	19.99	1850929
1999-05-10	19.87	20.51	19.83	20.28	2496859
1999-05-11	20.47	20.85	20.36	20.55	3244639
1999-05-12	20.41	21.08	20.28	20.95	4433767
1999-05-13	20.94	21.29	20.94	21.18	3395868
1999-05-14	21.14	21.21	20.64	20.71	2051102
1999-05-17	20.70	20.71	20.48	20.68	1529946
1999-05-18	21.05	21.12	20.58	20.64	1789642
1999-05-19	20.82	20.89	20.72	20.89	1158262
1999-05-20	20.50	20.50	20.11	20.20	2110625
1999-05-21	20.28	20.37	20.20	20.21	992041
1999-05-24	20.16	20.16	19.70	19.73	1475717
1999-05-25	19.97	20.00	19.24	19.24	3171888
1999-05-26	19.43	19.63	19.31	19.56	1686911
1999-05-27	19.56	19.77	19.49	19.55	1379159
1999-05-28	19.72	19.72	19.45	19.53	947949
1999-06-01	20.19	20.47	20.03	20.45	708097
1999-06-02	20.33	20.33	20.10	20.19	1089042
1999-06-03	20.27	20.27	20.09	20.09	475739
1999-06-04	20.04	20.13	19.85	20.13	807302
1999-06-07	20.44	20.68	20.41	20.47	1291859
1999-06-08	21.22	21.46	21.21	21.31	1790085
1999-06-09	21.45	21.53	21.33	21.38	1915303
1999-06-10	21.56	21.65	21.46	21.55	2338134
1999-06-11	21.42	21.52	21.33	21.46	1389300
1999-06-14	21.22	21.22	20.92	21.06	2270234
1999-06-15	20.98	21.15	20.98	21.08	1433391
1999-06-16	21.04	21.48	21.04	21.46	2771105
1999-06-17	21.28	21.50	21.23	21.48	911356
1999-06-18	21.42	21.43	21.16	21.23	622561
1999-06-21	21.49	21.74	21.29	21.65	2948350
1999-06-22	21.94	22.34	21.79	22.10	3262276
1999-06-23	22.01	22.33	21.89	22.18	3201431
1999-06-24	21.96	22.10	21.83	22.07	1326250
1999-06-25	22.11	22.17	21.89	21.90	1014969
1999-06-28	21.99	22.16	21.96	22.13	969115
1999-06-29	22.40	22.52	22.33	22.52	2026412
1999-06-30	22.58	22.88	22.38	22.88	2061685
1999-07-01	22.68	22.79	22.50	22.62	2593419
1999-07-02	22.67	22.78	22.48	22.72	2764492
1999-07-06	23.05	23.55	23.05	23.13	2238929
1999-07-07	22.96	23.02	22.91	23.02	1260996
1999-07-08	22.75	23.05	22.72	22.88	1581095
1999-07-09	22.98	23.11	22.81	23.05	879611
1999-07-12	22.43	22.43	22.07	22.35	1342564
1999-07-13	23.16	23.30	23.05	23.12	2833714
1999-07-14	24.01	24.28	23.90	24.04	3998593
1999-07-15	24.72	24.78	24.57	24.71	2532133
1999-07-16	25.06	25.12	24.40	24.57	3022423
1999-07-19	24.89	25.05	24.79	24.88	1827562
1999-07-20	24.31	24.38	23.50	23.56	3577526
1999-07-21	23.53	23.90	23.39	23.50	1741585
1999-07-22	22.20	22.20	21.42	21.52	5572633
1999-07-23	22.23	22.23	21.80	21.96	2908228
1999-07-26	21.97	21.97	21.55	21.60	678998
1999-07-27	22.18	22.33	22.00	22.28	2656028
1999-07-28	22.60	22.72	22.48	22.72	2484515
1999-07-29	22.79	22.99	22.54	22.68	1376073
1999-07-30	22.88	23.19	22.74	22.94	1278191
1999-08-02	22.79	22.91	22.51	22.55	1068760
1999-08-03	22.69	22.74	22.35	22.37	2415733
1999-08-04	22.38	22.41	22.00	22.03	1313464
1999-08-05	21.49	21.99	21.15	21.96	3169686
1999-08-06	21.52	21.89	21.12	21.53	1786117
1999-08-09	21.48	21.63	21.32	21.42	667093
1999-08-10	21.28	21.28	20.82	20.95	1000419
1999-08-11	21.48	22.07	21.46	21.94	1492473
1999-08-12	22.18	22.35	22.11	22.18	1610195
1999-08-13	22.69	23.12	22.60	23.06	1544500
1999-08-16	22.84	22.92	22.69	22.78	630939
1999-08-17	22.78	23.16	22.64	23.09	1958953
1999-08-18	22.75	22.78	22.51	22.52	932520
1999-08-19	22.52	22.74	22.40	22.57	1736295
1999-08-20	22.75	22.78	22.55	22.61	1143714
1999-08-23	22.71	22.75	22.58	22.72	1633563
1999-08-24	22.72	23.53	22.71	23.42	3856179
1999-08-25	23.62	24.18	23.53	24.11	3077095
1999-08-26	23.91	23.91	23.63	23.73	1648113
1999-08-27	24.13	24.14	23.66	23.69	1240714
1999-08-30	23.72	23.80	23.38	23.46	649457
1999-08-31	23.56	23.56	23.18	23.32	1153414
1999-09-01	23.52	23.53	23.23	23.33	909592
1999-09-02	22.71	22.85	22.51	22.61	2407797
1999-09-03	23.05	23.55	23.03	23.55	2697474
1999-09-07	24.32	25.03	24.30	24.57	2885741
1999-09-08	24.01	24.07	23.66	23.73	3142350
1999-09-09	23.72	23.74	23.62	23.73	1187805
1999-09-10	24.86	24.98	24.54	24.59	2186021
1999-09-13	24.64	24.68	24.04	24.10	3566503
1999-09-14	24.07	24.28	23.96	24.17	2181171
1999-09-15	24.41	24.44	23.96	23.98	2164857
1999-09-16	23.98	23.98	23.55	23.74	2751705
1999-09-17	23.98	23.98	23.53	23.64	1500850
1999-09-20	23.50	23.50	23.13	23.26	1179428
1999-09-21	22.91	22.98	22.23	22.30	3286086
1999-09-22	22.86	23.11	22.75	22.86	4047974
1999-09-23	23.22	23.29	22.65	22.67	2614583
1999-09-24	22.30	22.44	21.97	22.21	2401184
1999-09-27	22.45	22.86	22.35	22.84	1309055
1999-09-28	22.62	22.96	22.51	22.84	1372105
1999-09-29	22.99	23.02	22.75	22.78	1859749
1999-09-30	22.84	22.96	22.51	22.91	1630918
1999-10-01	22.37	22.65	22.30	22.48	1341241
1999-10-04	22.79	23.30	22.78	23.30	774234
1999-10-05	23.22	23.32	22.95	23.08	957210
1999-10-06	23.81	23.98	23.64	23.84	1587268
1999-10-07	23.98	24.01	23.73	23.80	1872976
1999-10-08	23.93	23.94	23.70	23.90	966910
1999-10-11	23.89	23.98	23.76	23.81	881815
1999-10-12	23.13	23.15	22.81	22.85	3278149
1999-10-13	22.30	22.50	22.24	22.28	1697054
1999-10-14	22.18	22.24	21.89	22.13	2141930
1999-10-15	21.77	22.14	21.70	21.96	1741585
1999-10-18	21.39	21.45	20.81	21.32	2343425
1999-10-19	22.03	22.13	21.46	21.63	2320938
1999-10-20	21.90	22.00	21.19	21.28	3022423
1999-10-21	21.76	22.61	21.73	22.61	5363643
1999-10-22	22.81	23.05	22.65	22.86	1374309
1999-10-25	22.47	22.92	22.45	22.82	1113292
1999-10-26	22.65	22.71	22.23	22.26	694429
1999-10-27	21.66	21.82	21.46	21.82	2056394
1999-10-28	21.94	22.43	21.87	22.41	1423250
1999-10-29	22.62	23.73	22.60	23.57	4121165
1999-11-01	23.26	23.28	22.71	22.72	2199689
1999-11-02	22.75	23.29	22.68	23.03	3409099
1999-11-03	23.80	24.08	23.72	24.07	3265363
1999-11-04	24.95	25.05	24.76	24.95	2690860
1999-11-05	25.06	25.08	24.86	24.93	2291838
1999-11-08	24.34	24.35	24.21	24.31	1585945
1999-11-09	24.95	25.15	24.72	24.91	2697914
1999-11-10	25.69	26.07	25.66	26.01	1937789
1999-11-11	27.12	27.54	27.05	27.53	3154695
1999-11-12	26.76	26.76	25.74	26.38	2986709
1999-11-15	26.65	26.78	26.45	26.61	1698817
1999-11-16	26.61	26.61	26.15	26.54	794074
1999-11-17	26.54	26.96	26.38	26.42	1572718
1999-11-18	26.48	26.56	26.32	26.45	3987129
1999-11-19	26.22	26.59	26.22	26.39	2087257
1999-11-22	25.59	25.88	25.52	25.84	2628251
1999-11-23	25.95	25.97	25.35	25.40	1922799
1999-11-24	25.80	26.22	25.66	26.22	1814335
1999-11-26	27.85	27.93	27.66	27.66	2870750
1999-11-29	27.80	27.85	27.39	27.39	2013626
1999-11-30	27.36	27.63	27.05	27.10	2417056
1999-12-01	28.12	28.41	28.02	28.35	4350437
1999-12-02	28.21	28.25	27.84	28.08	2048457
1999-12-03	28.52	28.68	28.27	28.41	2295807
1999-12-06	28.96	29.12	28.92	29.07	2582838
1999-12-07	29.13	29.22	28.95	29.17	1501291
1999-12-08	29.54	29.81	29.54	29.68	1515841
1999-12-09	30.65	30.73	30.02	30.34	2605324
1999-12-10	29.80	30.21	29.63	30.02	2197043
1999-12-13	28.92	29.26	28.72	29.22	1310378
1999-12-14	29.13	29.14	28.24	28.24	876083
1999-12-15	27.73	28.00	27.29	27.44	3604421
1999-12-16	29.00	29.60	28.88	29.48	1191773
1999-12-17	30.01	30.05	29.50	29.85	1585504
1999-12-20	29.65	29.74	29.12	29.14	978374
1999-12-21	29.20	29.80	29.19	29.71	1869449
1999-12-22	30.32	30.53	29.67	29.99	1369018
1999-12-23	29.88	30.28	29.88	30.18	855361
1999-12-27	30.15	30.24	29.97	30.12	677675
1999-12-28	30.07	30.07	29.80	29.88	874761
1999-12-29	29.91	29.92	29.65	29.75	678557
1999-12-30	30.45	30.96	30.24	30.26	935606
1999-12-31	30.39	30.62	30.39	30.62	235444
2000-01-03	32.52	32.57	31.55	31.98	3659534
2000-01-04	31.26	31.30	29.88	30.02	1814335
2000-01-05	30.90	31.21	30.21	31.00	3309895
2000-01-06	29.71	29.84	29.03	29.03	3481849
2000-01-07	29.82	30.90	29.82	30.90	2626928
2000-01-10	31.68	31.75	31.04	31.55	2545801
2000-01-11	31.82	32.50	31.70	31.75	2552856
2000-01-12	32.36	32.89	32.08	32.80	1565663
2000-01-13	33.62	33.79	33.38	33.77	1402527
2000-01-14	35.10	35.27	34.46	34.84	2217325
2000-01-18	34.93	35.25	34.60	34.64	1574481
2000-01-19	34.22	34.38	33.58	33.75	1634004
2000-01-20	35.69	35.81	34.62	35.06	2371202
2000-01-21	34.91	34.91	34.25	34.32	811270
2000-01-24	36.06	36.12	33.67	34.11	1992021
2000-01-25	35.01	35.54	34.72	35.15	2969955
2000-01-26	35.18	35.18	34.26	34.47	2138402
2000-01-27	34.36	34.39	33.64	33.81	2155598
2000-01-28	33.86	34.39	33.52	33.52	2078439
2000-01-31	33.34	33.51	32.70	33.51	2412206
2000-02-01	33.79	34.11	33.47	34.09	2227907
2000-02-02	34.73	35.41	34.50	35.10	1579331
2000-02-03	36.91	38.43	36.87	38.19	3085472
2000-02-04	38.53	38.73	37.66	37.73	2134434
2000-02-07	37.76	37.76	36.88	37.48	1656049
2000-02-08	40.03	40.03	39.02	39.65	3091204
2000-02-09	40.65	40.65	39.25	39.32	1783472
2000-02-10	40.80	41.17	40.24	41.17	2730542
2000-02-11	41.45	41.45	38.93	39.41	3666148
2000-02-14	40.20	40.23	38.78	39.46	2189107
2000-02-15	38.87	38.93	37.78	38.73	1813453
2000-02-16	37.68	38.77	37.55	38.26	1820949
2000-02-17	38.51	38.78	36.09	36.29	6025887
2000-02-18	37.75	37.78	36.35	36.59	4280774
2000-02-22	39.24	40.00	38.57	39.12	4420100
2000-02-23	40.99	41.19	40.57	40.81	3577966
2000-02-24	41.68	41.82	40.53	40.71	2417056
2000-02-25	42.24	44.34	42.23	42.55	4112788
2000-02-28	41.48	42.44	41.08	42.44	1727476
2000-02-29	41.87	43.43	41.87	43.43	3244640
2000-03-01	44.81	45.84	44.78	45.84	3064750
2000-03-02	45.45	45.45	44.55	44.85	2417056
2000-03-03	47.23	47.23	46.04	47.05	1676331
2000-03-06	46.67	46.67	46.00	46.07	1291859
2000-03-07	46.32	46.38	43.42	43.43	2092548
2000-03-08	45.26	45.43	42.81	43.69	3151609
2000-03-09	43.49	44.79	42.65	44.65	2252157
2000-03-10	44.43	44.78	43.92	43.94	1518927
2000-03-13	42.16	43.38	41.86	43.01	3341199
2000-03-14	43.14	43.52	41.55	41.56	2628692
2000-03-15	40.43	40.68	39.58	39.58	3156459
2000-03-16	40.14	40.82	38.67	40.82	4871590
2000-03-17	39.53	40.20	39.49	39.71	1804635
2000-03-20	41.93	41.94	40.14	40.53	2237166
2000-03-21	40.68	41.96	40.48	41.96	1965126
2000-03-22	40.43	41.43	39.68	41.36	3122068
2000-03-23	40.00	40.60	39.63	40.30	2306388
2000-03-24	39.44	41.05	39.27	40.84	2623842
2000-03-27	41.31	41.90	41.17	41.24	1707636
2000-03-28	42.70	42.87	41.93	41.97	1982321
2000-03-29	42.64	42.75	41.18	41.18	2148543
2000-03-30	39.01	40.14	38.33	39.21	2569610
2000-03-31	38.50	39.41	38.24	38.85	1996871
2000-04-03	37.42	37.93	36.06	36.16	3152490
2000-04-04	36.52	36.57	33.58	35.82	3716412
2000-04-05	34.46	35.92	34.25	35.17	4557664
2000-04-06	37.31	38.78	37.04	38.63	3828402
2000-04-07	39.73	40.77	39.41	40.77	2601356
2000-04-10	40.26	40.26	37.58	38.33	2281698
2000-04-11	36.80	37.41	35.84	36.77	5477838
2000-04-12	35.38	35.92	33.86	33.94	3105313
2000-04-13	36.52	36.52	35.15	35.15	5581452
2000-04-14	35.10	35.38	33.00	33.79	4985344
2000-04-17	34.73	35.99	34.02	35.95	5575279
2000-04-18	36.23	38.50	35.72	37.82	2917376
2000-04-19	39.46	40.77	38.10	40.03	4443138
2000-04-20	39.75	41.73	39.35	40.43	1898549
2000-04-24	40.37	40.43	38.16	38.44	1297040
2000-04-25	40.37	41.73	39.69	41.51	1661891
2000-04-26	40.48	40.88	39.63	40.09	1614273
2000-04-27	38.16	41.22	37.76	40.48	2510198
2000-04-28	41.05	41.17	39.93	40.48	1084302
2000-05-01	40.26	41.17	40.26	40.99	1432509
2000-05-02	41.11	41.39	40.20	40.26	1176342
2000-05-03	39.63	39.97	38.22	38.84	1560593
2000-05-04	38.56	38.90	38.05	38.50	1254823
2000-05-05	38.56	39.63	38.56	39.52	661582
2000-05-08	38.73	39.35	38.33	38.78	772911
2000-05-09	38.61	38.73	37.48	38.10	860211
2000-05-10	37.37	37.76	36.29	36.52	999317
2000-05-11	37.08	38.50	36.63	38.22	1517384
2000-05-12	39.07	39.86	39.07	39.63	1530831
2000-05-15	39.63	39.80	39.07	39.58	1277089
2000-05-16	39.92	40.88	39.92	40.77	1243470
2000-05-17	39.46	39.63	38.84	39.35	983224
2000-05-18	39.58	39.58	38.78	38.78	412799
2000-05-19	37.71	37.71	36.57	37.20	1117370
2000-05-22	36.06	36.18	34.93	35.55	1642602
2000-05-23	36.18	36.69	35.15	35.15	1115386
2000-05-24	34.70	35.49	33.45	35.38	1485638
2000-05-25	36.29	37.99	36.06	36.35	2179517
2000-05-26	36.74	37.59	36.74	37.54	936157
2000-05-30	39.46	39.80	38.90	39.80	1064131
2000-05-31	40.48	40.82	40.03	40.09	1262539
2000-06-01	40.37	42.36	40.37	42.19	1670599
2000-06-02	43.77	45.36	43.66	45.13	3096605
2000-06-05	43.04	44.00	42.92	43.94	1171932
2000-06-06	43.55	44.11	43.04	43.09	1153084
2000-06-07	43.15	43.94	43.09	43.94	1169948
2000-06-08	45.19	45.25	44.23	44.40	824056
2000-06-09	44.17	44.28	43.32	43.38	484557
2000-06-12	43.94	43.94	42.81	42.87	707105
2000-06-13	43.32	44.06	42.81	44.06	604594
2000-06-14	45.02	45.36	44.51	44.68	1025110
2000-06-15	44.57	45.25	44.17	44.45	584313
2000-06-16	44.45	46.27	43.94	43.94	627301
2000-06-19	44.91	45.76	44.57	45.53	2221514
2000-06-20	47.18	47.69	46.55	46.84	2273210
2000-06-21	47.69	48.54	47.63	48.22	3207714
2000-06-22	48.08	48.08	45.64	45.64	1145588
2000-06-23	46.72	46.84	44.96	45.30	1649877
2000-06-26	46.10	46.21	45.30	45.56	1702014
2000-06-27	44.91	45.30	44.57	44.65	976941
2000-06-28	44.45	45.25	44.40	45.11	1115276
2000-06-29	43.89	43.89	41.34	41.99	2075794
2000-06-30	42.36	43.49	42.30	43.06	780076
2000-07-03	43.15	43.77	42.98	43.69	385794
2000-07-05	41.73	41.96	40.88	41.14	1955646
2000-07-06	41.51	41.62	40.60	41.39	1905824
2000-07-07	42.41	43.32	42.30	43.06	1130928
2000-07-10	43.49	44.11	43.38	43.57	565133
2000-07-11	44.34	44.91	43.43	43.83	799255
2000-07-12	45.70	45.76	44.68	45.22	1204560
2000-07-13	45.76	46.32	45.53	46.27	1137983
2000-07-14	47.01	47.35	46.49	47.09	657173
2000-07-17	47.57	49.10	47.46	48.85	1345540
2000-07-18	45.59	46.27	44.96	45.53	1222416
2000-07-19	45.08	45.25	44.68	44.91	948943
2000-07-20	45.13	46.27	45.13	46.21	984877
2000-07-21	45.53	45.70	45.25	45.64	879941
2000-07-24	45.42	45.59	44.45	44.68	764864
2000-07-25	44.68	44.91	44.00	44.17	1144927
2000-07-26	44.34	44.34	43.15	43.55	1185270
2000-07-27	41.96	42.30	38.39	39.41	2643242
2000-07-28	38.56	39.12	37.03	37.54	2454423
2000-07-31	39.92	41.17	38.95	40.77	1559601
2000-08-01	42.70	42.87	41.17	41.62	1076476
2000-08-02	40.09	40.94	39.97	40.14	1284364
2000-08-03	36.97	38.67	36.29	38.67	5469792
2000-08-04	38.90	39.07	36.86	37.88	2691521
2000-08-07	38.50	38.67	37.31	38.10	2857413
2000-08-08	38.22	38.44	37.03	37.54	2972049
2000-08-09	39.86	40.60	39.58	39.92	2001170
2000-08-10	40.71	40.82	39.41	39.75	2355439
2000-08-11	39.63	39.97	39.12	39.75	1028086
2000-08-14	40.37	43.09	40.03	42.19	1056194
2000-08-15	41.51	42.13	40.94	41.68	1225503
2000-08-16	41.79	42.58	41.79	42.36	1090034
2000-08-17	42.53	43.43	42.53	43.38	1343776
2000-08-18	43.83	44.34	43.83	44.17	903420
2000-08-21	43.77	43.83	43.38	43.66	577919
2000-08-22	43.83	44.00	43.49	43.77	560944
2000-08-23	42.24	43.21	41.62	43.15	807081
2000-08-24	43.26	43.72	43.09	43.66	877406
2000-08-25	44.51	45.13	44.23	44.45	784485
2000-08-28	44.91	45.19	44.79	44.85	353938
2000-08-29	44.34	44.74	44.00	44.40	576266
2000-08-30	43.09	43.38	42.87	43.15	433853
2000-08-31	44.23	44.74	44.00	44.74	707767
2000-09-01	45.70	46.61	45.64	46.21	709530
2000-09-05	46.21	46.61	45.42	45.64	1210622
2000-09-06	43.60	43.77	42.13	42.24	978705
2000-09-07	42.13	43.04	41.85	42.81	1644806
2000-09-08	42.24	42.41	41.51	41.73	729812
2000-09-11	40.65	41.45	40.20	40.54	1260114
2000-09-12	40.65	41.11	40.26	40.37	761006
2000-09-13	39.92	41.28	39.75	41.22	832654
2000-09-14	42.36	43.04	41.85	42.19	1253060
2000-09-15	42.19	43.04	41.68	41.73	2308593
2000-09-18	41.45	41.68	40.43	40.60	1060824
2000-09-19	40.82	41.79	40.77	41.56	1325589
2000-09-20	41.05	41.11	39.92	40.71	732127
2000-09-21	39.80	40.31	39.41	40.20	761227
2000-09-22	38.16	38.78	37.20	38.50	2763720
2000-09-25	39.41	39.63	38.39	38.56	1521903
2000-09-26	38.50	38.90	38.16	38.39	1424793
2000-09-27	39.75	40.20	39.18	39.24	1656270
2000-09-28	38.61	39.86	38.50	39.80	1410133
2000-09-29	38.90	39.18	38.56	38.56	1037235
2000-10-02	39.12	39.29	38.27	38.61	1587598
2000-10-03	38.73	39.01	37.88	37.88	1701132
2000-10-04	37.54	38.05	36.63	38.05	2055732
2000-10-05	36.91	38.12	36.74	36.86	928882
2000-10-06	35.89	36.18	34.64	34.93	1905603
2000-10-09	34.08	35.10	33.45	34.59	1684708
2000-10-10	33.62	33.79	32.43	32.72	1274113
2000-10-11	31.81	32.38	30.73	31.64	3370189
2000-10-12	32.66	32.89	30.90	31.87	1973613
2000-10-13	33.23	35.55	33.11	35.32	1857544
2000-10-16	35.27	35.84	33.96	33.96	1817752
2000-10-17	33.34	33.51	31.92	31.98	1833845
2000-10-18	30.68	32.43	30.39	31.24	3267788
2000-10-19	32.89	36.06	32.72	35.44	2750603
2000-10-20	34.64	35.84	34.42	35.15	1473513
2000-10-23	34.42	35.55	34.30	35.44	1003065
2000-10-24	36.74	36.97	36.01	36.01	1356452
2000-10-25	34.47	34.87	33.23	33.45	1289545
2000-10-26	34.25	34.98	33.45	34.64	1930735
2000-10-27	35.72	35.89	34.93	35.04	2155267
2000-10-30	34.47	34.98	34.08	34.53	992373
2000-10-31	35.27	36.40	35.27	36.23	2361061
2000-11-01	35.49	36.80	35.49	36.29	2225702
2000-11-02	37.20	37.25	36.01	36.40	2627259
2000-11-03	36.91	37.08	35.95	36.57	2528496
2000-11-06	36.40	37.03	36.40	36.80	1219330
2000-11-07	35.95	36.23	35.04	35.67	1263200
2000-11-08	35.67	35.67	34.53	34.53	843456
2000-11-09	33.34	34.08	32.21	33.68	2251716
2000-11-10	31.98	32.38	31.19	31.30	1375852
2000-11-13	30.68	32.89	29.94	31.70	3230421
2000-11-14	32.94	34.47	32.83	33.96	1413109
2000-11-15	33.85	34.76	33.79	34.19	1096427
2000-11-16	32.60	33.00	32.09	32.21	1228810
2000-11-17	32.21	33.06	31.92	32.49	1883227
2000-11-20	30.73	30.96	29.54	29.99	2264392
2000-11-21	30.17	30.73	29.48	30.17	1066776
2000-11-22	29.09	29.82	28.12	28.41	1923680
2000-11-24	31.58	31.98	31.36	31.75	903420
2000-11-27	33.28	33.34	32.38	32.66	1901635
2000-11-28	32.09	32.32	30.73	30.79	1311149
2000-11-29	31.75	32.60	31.07	32.04	1086176
2000-11-30	30.28	30.56	29.14	29.77	1540201
2000-12-01	31.41	32.72	31.36	31.81	2249842
2000-12-04	32.77	32.83	31.87	32.43	2402837
2000-12-05	34.02	35.95	33.79	35.72	2713897
2000-12-06	36.40	36.74	34.98	35.21	1926436
2000-12-07	34.93	35.44	34.13	34.47	2296909
2000-12-08	36.23	36.46	35.61	36.46	1808714
2000-12-11	37.14	37.54	36.69	37.42	1708187
2000-12-12	36.12	36.40	35.84	36.01	1117921
2000-12-13	35.49	35.49	33.91	33.96	661031
2000-12-14	33.17	34.47	32.94	33.28	1259673
2000-12-15	33.06	33.06	32.15	32.60	1489386
2000-12-18	32.55	33.06	31.75	31.92	1038337
2000-12-19	31.24	33.23	31.07	31.19	2013515
2000-12-20	29.77	30.05	28.24	28.58	2007453
2000-12-21	28.80	29.94	28.41	29.20	1664206
2000-12-22	30.96	31.24	30.22	30.56	1308945
2000-12-26	30.62	30.96	30.11	30.90	738520
2000-12-27	31.13	32.15	31.13	32.15	932079
2000-12-28	31.19	32.32	31.19	32.26	1122000
2000-12-29	32.83	33.51	32.55	32.89	1322833
2001-01-02	33.23	33.34	31.81	31.92	1141400
2001-01-03	29.65	34.93	28.92	33.79	7691196
2001-01-04	34.02	35.10	33.51	33.91	2247858
2001-01-05	35.49	35.78	34.02	34.53	2494436
2001-01-08	34.81	36.01	34.53	36.01	2040190
2001-01-09	35.49	35.89	35.04	35.67	1558609
2001-01-10	34.70	35.61	34.59	35.55	1310708
2001-01-11	35.78	37.65	35.72	37.65	2589120
2001-01-12	37.59	37.88	37.03	37.42	1555633
2001-01-16	36.18	36.18	35.67	35.89	1066225
2001-01-17	37.14	37.37	36.69	36.80	1392497
2001-01-18	36.74	38.67	36.74	38.67	2665728
2001-01-19	38.56	38.56	37.20	37.65	1546594
2001-01-22	36.01	37.25	35.95	36.91	859880
2001-01-23	35.95	37.42	35.78	37.14	915545
2001-01-24	36.57	36.74	35.78	36.18	1032716
2001-01-25	35.72	36.01	34.98	35.15	1313795
2001-01-26	33.79	34.36	33.17	34.30	1573600
2001-01-29	33.39	34.38	33.39	34.21	713609
2001-01-30	34.02	34.20	33.43	34.01	1151100
2001-01-31	34.38	35.50	34.02	34.66	1015631
2001-02-01	34.65	35.01	34.26	34.66	708538
2001-02-02	33.34	33.47	32.90	32.90	855802
2001-02-05	32.89	32.89	32.23	32.47	1024449
2001-02-06	32.12	32.41	31.44	31.75	1648333
2001-02-07	31.15	31.34	30.71	30.79	913671
2001-02-08	30.85	31.56	30.40	30.80	1735302
2001-02-09	30.66	30.85	30.00	30.18	1339477
2001-02-12	30.71	31.53	30.71	31.41	1197505
2001-02-13	31.83	32.21	30.72	30.72	994688
2001-02-14	30.73	31.89	30.28	31.53	1595424
2001-02-15	32.09	32.60	31.75	32.32	2268691
2001-02-16	31.43	31.91	31.16	31.53	1406055
2001-02-20	31.35	31.42	30.03	30.03	1290867
2001-02-21	30.14	30.75	29.87	29.92	1965015
2001-02-22	29.95	30.56	29.71	30.48	2059260
2001-02-23	28.67	29.44	28.24	29.44	1369239
2001-02-26	29.89	30.07	29.18	29.94	1432289
2001-02-27	29.87	30.46	29.30	29.31	1459074
2001-02-28	29.53	30.07	29.31	29.61	1317322
2001-03-01	29.12	30.23	28.67	30.17	1967110
2001-03-02	29.85	31.06	29.76	30.21	1864488
2001-03-05	30.90	31.52	30.90	31.52	815238
2001-03-06	32.68	33.61	32.67	33.29	1137762
2001-03-07	33.39	33.53	32.83	33.28	1011773
2001-03-08	33.07	33.20	32.12	32.16	1047045
2001-03-09	31.49	31.62	30.95	31.03	779525
2001-03-12	29.66	30.36	29.26	29.29	1393819
2001-03-13	29.12	30.04	28.85	30.04	1719760
2001-03-14	27.85	28.84	27.31	28.53	2391153
2001-03-15	28.89	28.98	28.12	28.12	1525871
2001-03-16	27.19	27.19	26.20	26.51	2852563
2001-03-19	26.62	27.58	26.26	27.58	1264744
2001-03-20	25.81	26.52	25.41	25.67	1541413
2001-03-21	24.30	24.59	23.84	24.18	3120855
2001-03-22	23.00	24.27	22.36	24.27	3626466
2001-03-23	24.88	25.27	24.04	25.17	2428961
2001-03-26	26.76	27.03	26.31	26.46	2724259
2001-03-27	26.85	27.40	26.50	27.38	2476469
2001-03-28	25.93	26.17	24.73	24.86	1696613
2001-03-29	24.58	25.47	24.49	24.72	3254781
2001-03-30	25.31	25.31	24.14	24.22	1088270
2001-04-02	24.49	25.08	23.68	23.81	1925995
2001-04-03	23.66	23.66	22.66	23.04	1886644
2001-04-04	23.01	23.50	22.64	22.80	2173565
2001-04-05	24.15	25.29	24.09	25.05	1606006
2001-04-06	23.72	24.21	23.28	23.75	1605014
2001-04-09	24.22	24.65	23.31	23.86	1948151
2001-04-10	24.57	25.47	24.57	25.45	1588370
2001-04-11	26.86	27.07	26.13	26.35	2641478
2001-04-12	26.18	26.81	26.06	26.81	2542164
2001-04-16	26.72	26.72	25.45	25.63	909703
2001-04-17	22.52	24.18	22.31	23.87	2797339
2001-04-18	24.45	26.54	24.39	26.49	5193012
2001-04-19	26.56	27.31	26.31	27.13	2060582
2001-04-20	27.26	27.44	26.08	26.67	2301649
2001-04-23	26.35	26.35	25.50	25.90	995018
2001-04-24	25.77	26.63	25.63	25.79	923922
2001-04-25	25.90	26.67	25.86	26.63	1017835
2001-04-26	26.40	26.54	25.72	25.96	524129
2001-04-27	26.74	26.99	26.54	26.94	812262
2001-04-30	27.31	28.08	27.22	27.94	2889379
2001-05-01	27.94	28.12	27.58	28.03	1081326
2001-05-02	28.67	29.03	28.50	28.99	1644365
2001-05-03	29.12	29.12	28.18	28.36	1838916
2001-05-04	27.90	28.65	27.53	28.58	1776086
2001-05-07	28.85	29.30	28.63	29.02	841693
2001-05-08	28.94	28.99	28.46	28.86	1114614
2001-05-09	27.65	28.21	27.49	27.89	812372
2001-05-10	28.85	29.47	28.80	28.99	1214149
2001-05-11	28.99	29.26	28.80	28.97	669298
2001-05-14	28.26	28.58	28.12	28.26	486762
2001-05-15	28.69	29.33	28.58	28.82	729702
2001-05-16	27.62	28.94	27.44	28.93	2762507
2001-05-17	29.17	29.82	29.08	29.37	1173255
2001-05-18	29.83	30.94	29.83	30.56	1006702
2001-05-21	29.69	30.85	29.60	30.85	1036794
2001-05-22	30.39	30.47	29.58	29.58	1175901
2001-05-23	28.21	28.21	27.58	27.74	1421045
2001-05-24	27.54	27.61	26.99	27.55	1266397
2001-05-25	27.28	27.36	26.72	26.82	894822
2001-05-29	26.85	26.90	26.31	26.31	957982
2001-05-30	25.48	25.56	24.72	24.72	1641389
2001-05-31	24.99	25.51	24.81	25.13	3067836
2001-06-01	24.40	24.94	24.18	24.72	1675119
2001-06-04	25.22	25.47	24.69	24.86	1645137
2001-06-05	25.00	26.27	24.96	26.09	1669828
2001-06-06	26.37	26.75	26.00	26.20	1835389
2001-06-07	25.82	26.61	25.81	26.50	2235953
2001-06-08	26.73	26.73	26.19	26.49	849629
2001-06-11	25.70	25.77	24.49	25.06	2986819
2001-06-12	23.85	24.57	23.37	24.49	1412889
2001-06-13	24.44	24.49	23.60	23.74	1835499
2001-06-14	22.73	23.49	22.68	22.94	1087168
2001-06-15	21.86	22.76	21.58	22.54	2629794
2001-06-18	21.77	22.48	21.57	22.26	3088779
2001-06-19	22.66	22.84	21.78	21.96	949164
2001-06-20	21.44	21.94	21.18	21.90	1001522
2001-06-21	21.95	22.50	21.80	22.27	1532595
2001-06-22	22.92	23.81	22.92	23.81	1996099
2001-06-25	23.91	24.10	23.41	23.74	1467231
2001-06-26	22.68	23.09	22.46	22.73	1498755
2001-06-27	22.77	22.89	22.44	22.68	1104033
2001-06-28	23.09	23.74	23.03	23.09	1181302
2001-06-29	23.95	24.45	23.87	23.98	1128724
2001-07-02	24.32	24.85	24.19	24.27	908380
2001-07-03	24.15	24.57	24.07	24.51	389652
2001-07-05	23.22	24.12	23.13	23.80	963604
2001-07-06	23.29	23.30	22.73	22.93	683848
2001-07-09	22.80	23.13	22.74	22.91	1029299
2001-07-10	23.68	23.68	22.52	22.55	1865591
2001-07-11	22.46	22.81	21.86	22.49	1500519
2001-07-12	23.13	23.92	23.05	23.84	1715131
2001-07-13	23.22	23.90	22.98	23.46	862085
2001-07-16	22.82	22.84	21.56	21.65	1422148
2001-07-17	21.62	23.05	21.59	22.95	1559931
2001-07-18	22.70	23.16	22.60	22.64	1850820
2001-07-19	23.59	23.83	23.41	23.52	864950
2001-07-20	22.96	23.30	22.80	22.83	735544
2001-07-23	23.57	23.81	23.45	23.55	735213
2001-07-24	23.63	23.83	23.31	23.42	817222
2001-07-25	23.06	23.36	22.54	23.18	621018
2001-07-26	23.45	24.27	23.24	24.07	1331872
2001-07-27	24.49	24.68	24.04	24.40	779635
2001-07-30	25.08	25.22	24.64	24.81	924473
2001-07-31	25.08	25.51	25.05	25.07	740614
2001-08-01	26.22	26.31	25.63	25.82	2015610
2001-08-02	26.72	26.98	26.45	26.85	1404511
2001-08-03	26.30	26.56	25.90	26.13	663456
2001-08-06	25.37	25.86	25.29	25.50	443663
2001-08-07	25.14	25.44	25.03	25.34	426798
2001-08-08	24.42	24.98	24.36	24.36	761558
2001-08-09	24.01	24.31	23.81	24.31	896916
2001-08-10	24.02	24.18	23.36	24.18	808955
2001-08-13	24.73	24.78	24.20	24.49	408721
2001-08-14	25.13	25.30	24.36	24.68	854810
2001-08-15	25.21	25.21	24.68	24.86	747669
2001-08-16	24.22	24.61	23.99	24.57	1794494
2001-08-17	23.50	23.84	23.21	23.54	929213
2001-08-20	23.38	23.75	23.18	23.68	597650
2001-08-21	23.82	24.00	23.19	23.28	857345
2001-08-22	24.01	24.15	23.41	23.87	744252
2001-08-23	23.84	24.27	23.83	24.22	868367
2001-08-24	24.68	25.35	24.63	25.19	1310929
2001-08-27	25.40	25.62	25.14	25.41	867596
2001-08-28	25.08	25.19	24.09	24.13	1136109
2001-08-29	24.83	24.94	24.33	24.50	870903
2001-08-30	24.54	24.79	24.01	24.23	817443
2001-08-31	24.67	24.94	24.00	24.29	1540642
2001-09-04	23.68	24.37	23.51	23.51	945416
2001-09-05	23.13	23.44	22.65	23.04	2217105
2001-09-06	21.59	21.88	21.05	21.18	1312913
2001-09-07	21.20	21.56	21.09	21.09	771919
2001-09-10	20.68	21.77	20.42	21.37	1030952
2001-09-17	16.78	17.96	16.61	17.76	4254429
2001-09-18	17.06	17.55	16.69	16.78	2227135
2001-09-19	17.16	17.35	16.38	16.60	2117018
2001-09-20	16.15	16.26	15.47	15.47	1937128
2001-09-21	13.64	15.40	13.64	15.11	2638171
2001-09-24	15.65	16.28	15.42	15.70	1487182
2001-09-25	16.75	16.96	16.15	16.55	949164
2001-09-26	17.46	17.64	16.67	16.67	1527855
2001-09-27	15.81	16.73	15.65	16.52	1432289
2001-09-28	17.16	17.68	17.15	17.51	1023236
2001-10-01	17.10	17.33	16.87	16.98	770817
2001-10-02	16.83	17.42	16.66	17.19	1064131
2001-10-03	16.82	18.43	16.70	18.27	1810918
2001-10-04	18.87	19.51	18.57	19.10	1479466
2001-10-05	18.66	19.22	18.28	18.96	918631
2001-10-08	18.21	19.17	18.19	18.96	1025551
2001-10-09	19.48	19.49	18.61	18.64	1101387
2001-10-10	18.89	20.32	18.87	20.21	1346312
2001-10-11	20.64	21.13	20.16	20.78	1482662
2001-10-12	20.64	20.98	20.29	20.89	1641499
2001-10-15	19.52	19.52	18.63	19.01	944755
2001-10-16	20.05	20.51	19.64	20.36	956218
2001-10-17	21.15	21.15	20.01	20.02	1541193
2001-10-18	19.73	20.23	19.69	19.91	777430
2001-10-19	19.55	19.99	19.14	19.91	1415865
2001-10-22	19.45	20.22	19.38	20.10	1125637
2001-10-23	20.87	21.09	20.41	20.66	853487
2001-10-24	20.96	21.17	20.24	20.79	1162563
2001-10-25	20.47	21.24	20.23	21.18	921717
2001-10-26	21.19	21.66	21.14	21.49	618262
2001-10-29	21.59	21.61	20.75	20.78	772139
2001-10-30	20.25	20.31	19.61	19.67	676573
2001-10-31	20.78	21.04	20.00	20.46	661141
2001-11-01	21.15	21.77	20.68	21.73	636229
2001-11-02	21.77	22.01	21.59	21.86	760014
2001-11-05	22.32	22.84	22.32	22.64	987633
2001-11-06	22.64	23.08	22.25	23.04	1066996
2001-11-07	22.64	23.43	22.41	23.15	1996871
2001-11-08	23.91	24.13	23.32	23.33	1308614
2001-11-09	23.27	23.36	22.77	22.91	929323
2001-11-12	21.77	22.58	21.77	22.40	568991
2001-11-13	22.88	23.57	22.88	23.45	1282600
2001-11-14	24.27	24.31	23.73	23.91	1399661
2001-11-15	24.93	25.50	24.59	24.93	1795927
2001-11-16	25.57	26.09	25.13	25.58	1764843
2001-11-19	25.32	25.72	25.25	25.63	1299355
2001-11-20	24.44	24.99	23.93	24.13	1144376
2001-11-21	24.30	24.49	23.86	24.49	700492
2001-11-23	25.35	25.67	25.18	25.57	424704
2001-11-26	26.17	26.63	25.90	26.54	2191752
2001-11-27	25.86	25.94	24.84	25.45	1395473
2001-11-28	24.18	24.45	23.68	23.79	1747648
2001-11-29	24.10	24.74	23.86	24.71	699169
2001-11-30	24.65	24.94	24.13	24.56	663566
2001-12-03	24.36	24.51	24.18	24.28	699279
2001-12-04	24.99	25.71	24.81	25.67	1008797
2001-12-05	26.74	28.11	26.68	27.82	2018035
2001-12-06	27.82	27.98	27.35	27.71	1045612
2001-12-07	27.26	27.64	26.78	26.78	1288663
2001-12-10	26.23	26.52	25.87	25.87	758692
2001-12-11	26.16	27.09	26.05	26.50	946518
2001-12-12	27.17	27.24	26.31	26.59	1215252
2001-12-13	25.37	25.63	24.69	24.71	715593
2001-12-14	25.18	25.39	24.81	25.22	757038
2001-12-17	25.86	26.25	25.77	26.02	1031173
2001-12-18	26.45	26.64	26.13	26.34	1283592
2001-12-19	26.18	26.91	26.10	26.26	1425234
2001-12-20	25.79	25.96	25.04	25.04	649567
2001-12-21	25.82	26.06	25.58	25.67	985869
2001-12-24	25.77	25.95	25.53	25.68	236657
2001-12-26	25.46	25.91	25.40	25.67	606468
2001-12-27	26.67	26.80	26.35	26.54	919623
2001-12-28	26.72	26.87	26.41	26.55	650449
2001-12-31	26.42	26.76	26.30	26.41	326933
2002-01-02	27.25	27.33	26.90	27.26	1347634
2002-01-03	28.32	28.63	28.14	28.45	2291728
2002-01-04	28.58	28.63	27.50	28.03	1832633
2002-01-07	27.85	28.01	27.00	27.18	1396024
2002-01-08	27.31	27.64	27.13	27.43	818655
2002-01-09	28.15	28.49	27.67	27.68	1245785
2002-01-10	27.53	27.62	26.76	27.08	906065
2002-01-11	27.53	27.62	26.99	27.02	1277530
2002-01-14	27.29	27.30	26.31	26.46	1114725
2002-01-15	26.27	27.07	26.19	26.67	916867
2002-01-16	25.67	25.79	24.97	24.97	1047817
2002-01-17	25.90	26.12	25.58	25.96	1138644
2002-01-18	25.30	25.86	25.30	25.64	622561
2002-01-22	25.77	25.87	24.68	24.96	699059
2002-01-23	24.69	24.90	24.24	24.67	934614
2002-01-24	25.55	25.73	25.16	25.18	1033047
2002-01-25	24.73	24.91	24.54	24.89	1851151
2002-01-28	25.24	25.42	25.05	25.18	992042
2002-01-29	25.61	25.84	24.68	24.84	1069752
2002-01-30	24.36	25.02	24.20	24.94	1323715
2002-01-31	24.94	25.03	24.45	24.81	807522
2002-02-01	25.06	25.18	24.49	24.71	690902
2002-02-04	24.40	24.44	23.89	23.95	1418731
2002-02-05	23.61	23.93	23.12	23.70	1638964
2002-02-06	23.22	23.23	22.93	23.09	1611738
2002-02-07	23.81	23.95	23.32	23.46	2106878
2002-02-08	23.42	23.61	22.86	23.61	750755
2002-02-11	23.81	24.59	23.80	24.59	1244682
2002-02-12	24.11	24.80	24.02	24.40	1014418
2002-02-13	24.45	25.12	24.43	25.01	791870
2002-02-14	25.20	25.72	24.98	25.40	953463
2002-02-15	24.79	24.88	24.28	24.46	661141
2002-02-19	23.86	24.00	23.48	23.48	825930
2002-02-20	23.32	23.84	23.14	23.83	2643573
2002-02-21	23.27	23.57	22.75	22.76	2066314
2002-02-22	22.32	22.76	22.15	22.52	1072287
2002-02-25	22.31	23.08	22.20	23.08	1899982
2002-02-26	23.17	23.39	22.82	23.12	1198938
2002-02-27	23.54	23.63	22.91	23.14	1145809
2002-02-28	23.43	23.82	23.42	23.55	932079
2002-03-01	23.97	24.86	23.86	24.77	1869669
2002-03-04	25.06	26.15	25.01	26.12	1218338
2002-03-05	25.45	25.97	25.45	25.67	1522564
2002-03-06	25.54	26.53	25.50	26.45	1100065
2002-03-07	26.79	26.90	26.31	26.74	1166531
2002-03-08	26.79	27.30	26.78	27.13	1074602
2002-03-11	26.65	27.04	26.25	26.69	661692
2002-03-12	25.79	26.11	25.67	26.09	1173145
2002-03-13	25.75	25.85	25.24	25.24	1659025
2002-03-14	25.92	26.16	25.87	25.99	808294
2002-03-15	25.82	26.77	25.81	26.77	743701
2002-03-18	27.02	27.04	26.60	26.90	589493
2002-03-19	27.35	27.41	26.99	27.28	1472411
2002-03-20	26.58	26.62	26.08	26.32	487754
2002-03-21	26.17	26.50	25.77	26.38	626970
2002-03-22	26.22	26.62	26.05	26.21	521593
2002-03-25	26.46	26.62	25.51	25.55	575494
2002-03-26	25.67	26.53	25.67	26.25	663566
2002-03-27	26.78	26.96	26.45	26.74	1152092
2002-03-28	27.22	27.66	27.22	27.42	737528
2002-04-01	27.42	28.14	27.35	28.04	844558
2002-04-02	27.61	27.75	27.44	27.49	797712
2002-04-03	27.69	27.92	27.33	27.45	1187254
2002-04-04	27.08	27.28	26.76	27.02	578360
2002-04-05	27.23	27.26	26.55	26.78	859219
2002-04-08	25.18	25.76	25.09	25.57	1051454
2002-04-09	25.64	25.83	25.25	25.37	822844
2002-04-10	25.45	25.86	25.13	25.71	1601377
2002-04-11	25.25	25.67	25.02	25.12	1878046
2002-04-12	25.18	25.63	25.10	25.48	578911
2002-04-15	25.57	26.08	25.53	25.96	695201
2002-04-16	27.49	28.31	27.46	28.14	1531052
2002-04-17	28.57	28.76	28.35	28.48	1577127
2002-04-18	28.07	28.21	27.64	28.03	1117039
2002-04-19	28.21	28.36	28.04	28.26	965257
2002-04-22	27.84	27.94	27.46	27.59	1344658
2002-04-23	27.96	28.35	27.96	28.07	1526422
2002-04-24	28.41	28.53	27.99	28.01	1580654
2002-04-25	27.67	27.93	27.40	27.81	885563
2002-04-26	28.01	28.21	26.99	27.02	1466018
2002-04-29	27.52	27.84	27.41	27.63	848086
2002-04-30	27.50	28.31	27.40	28.13	935165
2002-05-01	27.98	28.58	27.58	28.52	788563
2002-05-02	28.19	28.53	27.62	27.81	700051
2002-05-03	26.68	26.68	25.99	26.06	1154627
2002-05-06	26.73	26.90	26.32	26.44	496903
2002-05-07	26.53	26.89	25.77	26.47	1080995
2002-05-08	27.10	27.83	27.03	27.77	938251
2002-05-09	27.75	27.86	27.27	27.32	748220
2002-05-10	27.47	27.47	26.80	26.94	849408
2002-05-13	26.96	27.75	26.87	27.67	614515
2002-05-14	28.60	28.94	28.32	28.87	1026764
2002-05-15	28.26	29.33	28.23	28.89	950046
2002-05-16	29.01	29.35	28.77	29.32	598973
2002-05-17	29.92	29.94	29.21	29.83	943983
2002-05-20	29.89	29.91	29.14	29.20	895373
2002-05-21	29.27	29.27	28.62	28.67	996231
2002-05-22	28.72	29.08	28.58	28.99	676352
2002-05-23	28.86	29.13	28.60	29.12	601839
2002-05-24	28.81	28.84	28.53	28.73	485659
2002-05-28	28.96	29.03	28.54	28.76	662243
2002-05-29	28.56	28.89	28.55	28.68	1573269
2002-05-30	27.24	27.65	27.04	27.55	1242808
2002-05-31	28.02	28.32	27.76	27.76	1082979
2002-06-03	27.50	27.67	27.05	27.15	1127180
2002-06-04	26.49	26.94	26.10	26.66	1925113
2002-06-05	26.30	26.43	25.86	26.20	780957
2002-06-06	26.45	26.67	26.11	26.14	718679
2002-06-07	24.57	25.27	24.45	25.08	1415203
2002-06-10	25.20	25.30	24.74	24.76	516854
2002-06-11	25.63	26.06	25.31	25.36	1109764
2002-06-12	24.72	25.22	24.52	25.22	1058288
2002-06-13	24.77	24.82	24.02	24.04	900995
2002-06-14	23.36	23.85	22.68	23.75	1504267
2002-06-17	24.39	25.10	24.35	25.01	1026874
2002-06-18	24.79	25.48	24.77	24.94	1194970
2002-06-19	24.26	24.75	24.09	24.24	1009127
2002-06-20	24.04	24.18	23.41	23.67	1437690
2002-06-21	23.49	23.74	23.18	23.27	865722
2002-06-24	22.82	23.59	22.44	23.18	1236305
2002-06-25	24.07	24.18	23.34	23.46	982893
2002-06-26	22.58	23.50	22.51	23.37	1846742
2002-06-27	24.06	24.43	23.50	24.43	1088601
2002-06-28	24.69	25.31	24.66	25.04	1554530
2002-07-01	25.13	25.37	24.05	24.11	859108
2002-07-02	23.14	23.75	22.37	22.44	1803313
2002-07-03	22.00	22.64	21.55	22.55	1303433
2002-07-05	23.83	24.81	23.83	24.69	580675
2002-07-08	24.65	24.83	23.82	24.11	563921
2002-07-09	23.57	24.13	23.45	23.54	615948
2002-07-10	24.34	24.38	22.75	22.78	1685259
2002-07-11	22.41	23.27	21.92	23.09	881705
2002-07-12	22.86	22.93	22.00	22.18	1371113
2002-07-15	22.24	22.25	20.88	21.87	1572167
2002-07-16	21.37	22.05	21.01	21.27	1616037
2002-07-17	22.75	22.97	22.14	22.47	1359429
2002-07-18	23.16	23.40	22.58	22.65	1048589
2002-07-19	22.75	23.10	21.77	21.80	1478694
2002-07-22	22.06	22.84	21.12	21.31	1181412
2002-07-23	20.88	21.20	19.96	19.97	984547
2002-07-24	19.28	20.63	18.38	20.51	2019468
2002-07-25	18.37	19.09	17.69	18.65	2279052
2002-07-26	17.80	19.24	17.62	19.01	1328014
2002-07-29	19.78	20.62	19.44	20.56	1112851
2002-07-30	20.19	20.69	19.90	20.14	782170
2002-07-31	20.23	20.60	19.55	20.45	847424
2002-08-01	20.03	20.20	18.83	18.96	646150
2002-08-02	18.06	18.06	17.00	17.26	1311590
2002-08-05	17.19	17.19	15.89	16.01	1108001
2002-08-06	17.02	17.78	17.02	17.52	2109633
2002-08-07	18.73	18.81	17.84	18.37	2230332
2002-08-08	18.57	18.92	18.11	18.79	3409429
2002-08-09	17.98	19.08	17.96	18.51	816671
2002-08-12	18.03	18.25	17.68	17.86	945526
2002-08-13	17.76	18.64	17.64	17.94	1274003
2002-08-14	17.92	18.30	17.31	18.28	1057848
2002-08-15	18.51	19.06	18.17	18.92	1076145
2002-08-16	18.28	19.31	18.23	18.97	899672
2002-08-19	19.30	20.75	19.29	20.63	1054210
2002-08-20	20.32	20.71	20.05	20.06	1102379
2002-08-21	20.39	20.87	20.19	20.65	1135447
2002-08-22	20.96	21.40	20.80	21.27	777651
2002-08-23	20.76	20.94	20.35	20.35	983444
2002-08-26	20.68	20.78	19.48	20.27	1124645
2002-08-27	20.41	20.84	19.80	20.28	1399441
2002-08-28	19.71	19.87	19.21	19.38	596438
2002-08-29	18.41	19.00	18.33	18.52	1222416
2002-08-30	18.07	18.60	18.01	18.33	803774
2002-09-03	17.33	17.41	16.60	16.66	1230243
2002-09-04	16.77	16.97	16.15	16.62	4035408
2002-09-05	15.77	15.93	15.35	15.43	2830628
2002-09-06	16.57	16.66	16.06	16.11	1284254
2002-09-09	15.45	15.60	14.98	15.53	1742908
2002-09-10	15.74	16.19	15.58	16.08	1135227
2002-09-11	17.24	17.28	16.69	16.74	975288
2002-09-12	15.60	15.85	15.35	15.42	2898858
2002-09-13	15.29	15.60	15.05	15.52	1286789
2002-09-16	15.36	15.51	14.61	14.68	680100
2002-09-17	14.69	14.70	13.94	14.13	2121538
2002-09-18	13.59	13.92	13.31	13.72	1229251
2002-09-19	13.06	13.37	12.76	12.79	4272176
2002-09-20	12.80	13.47	12.66	12.73	3212233
2002-09-23	12.07	12.25	11.57	11.87	2453982
2002-09-24	12.09	12.89	12.03	12.47	2705520
2002-09-25	13.48	13.78	13.00	13.60	1987061
2002-09-26	14.37	14.43	13.89	14.18	2893788
2002-09-27	14.07	14.20	13.60	13.66	1659907
2002-09-30	12.93	13.44	12.88	13.18	1136991
2002-10-01	13.35	14.20	13.20	14.04	903199
2002-10-02	13.72	14.55	13.66	13.82	1604132
2002-10-03	13.80	14.26	13.59	13.59	1182735
2002-10-04	13.70	13.70	13.11	13.33	1079011
2002-10-07	12.70	12.82	12.29	12.46	1021362
2002-10-08	12.67	12.71	11.98	12.41	1082428
2002-10-09	11.87	12.56	11.80	12.18	892176
2002-10-10	12.05	13.24	11.91	13.21	1334076
2002-10-11	14.24	14.61	14.02	14.11	1771788
2002-10-14	13.61	13.65	13.05	13.43	1195080
2002-10-15	14.89	15.45	14.50	15.43	1354799
2002-10-16	14.24	14.51	13.73	13.77	1082869
2002-10-17	15.04	15.04	14.32	14.82	1536012
2002-10-18	14.87	15.72	14.72	15.42	1046164
2002-10-21	15.34	15.84	14.99	15.81	1323384
2002-10-22	14.71	15.49	14.60	15.46	947731
2002-10-23	14.46	15.13	14.12	15.11	2366352
2002-10-24	15.13	15.40	14.82	14.85	1565443
2002-10-25	14.81	15.56	14.81	15.52	757589
2002-10-28	16.18	16.28	15.84	15.84	1024890
2002-10-29	15.59	15.64	14.80	15.34	1486520
2002-10-30	15.42	16.18	15.34	16.01	1091467
2002-10-31	16.10	16.48	15.78	16.06	815128
2002-11-01	15.88	16.68	15.69	16.62	1257358
2002-11-04	17.06	17.33	16.79	16.79	1416085
2002-11-05	16.79	17.57	16.74	17.42	3828071
2002-11-06	17.50	17.56	16.80	17.56	1147352
2002-11-07	16.13	16.29	15.86	15.92	887767
2002-11-08	15.74	15.90	15.33	15.57	1067217
2002-11-11	14.83	15.00	14.55	14.60	1283041
2002-11-12	14.72	15.15	14.60	14.80	1865811
2002-11-13	14.52	15.08	14.42	14.78	1309055
2002-11-14	15.81	16.15	15.66	16.11	1263862
2002-11-15	16.24	16.59	16.24	16.57	2225923
2002-11-18	16.84	16.90	16.40	16.48	739843
2002-11-19	17.16	17.45	16.97	17.04	1504708
2002-11-20	17.13	17.87	17.06	17.76	2050221
2002-11-21	18.62	19.01	18.42	18.92	2862153
2002-11-22	18.99	19.50	18.89	19.23	2153614
2002-11-25	18.68	19.26	18.64	19.19	899341
2002-11-26	18.85	18.87	18.03	18.17	853377
2002-11-27	18.95	19.61	18.83	19.49	601508
2002-11-29	20.29	20.32	19.55	19.61	702807
2002-12-02	20.73	20.81	19.61	19.93	1430415
2002-12-03	19.23	19.31	18.65	18.77	1226605
2002-12-04	18.17	18.49	17.93	18.24	1424683
2002-12-05	18.37	18.38	17.16	17.47	1013536
2002-12-06	16.67	17.69	16.65	17.55	904412
2002-12-09	17.03	17.13	16.74	16.78	1124976
2002-12-10	16.83	17.24	16.68	17.23	983444
2002-12-11	16.82	17.41	16.81	17.15	529640
2002-12-12	17.38	17.69	16.96	17.14	453473
2002-12-13	17.15	17.15	16.34	16.44	497013
2002-12-16	16.73	17.45	16.72	17.40	738189
2002-12-17	17.38	17.42	16.69	16.77	624325
2002-12-18	16.06	16.09	15.59	15.78	1492583
2002-12-19	15.70	16.05	15.63	15.86	1656270
2002-12-20	16.29	16.66	16.15	16.39	659377
2002-12-23	16.63	16.72	16.38	16.55	453253
2002-12-24	16.06	16.30	15.79	16.21	834528
2002-12-26	16.20	16.46	16.06	16.08	634907
2002-12-27	16.14	16.19	15.79	15.87	906065
2002-12-30	15.79	16.06	15.74	15.92	501091
2002-12-31	16.13	16.14	15.75	16.04	785367
2003-01-02	16.53	17.28	16.37	17.17	885453
2003-01-03	16.92	17.15	16.77	17.00	491722
2003-01-06	17.01	17.55	16.95	17.46	704901
2003-01-07	17.25	17.53	17.12	17.34	747008
2003-01-08	16.49	16.52	16.20	16.33	1023347
2003-01-09	16.11	16.87	16.10	16.77	865171
2003-01-10	16.87	17.30	16.82	17.13	591477
2003-01-13	17.42	17.65	17.18	17.41	1199599
2003-01-14	17.55	17.56	17.27	17.38	861974
2003-01-15	17.33	17.37	17.03	17.03	439254
2003-01-16	16.58	16.69	16.42	16.67	716475
2003-01-17	15.99	16.09	15.79	15.89	1794605
2003-01-21	15.84	15.88	15.48	15.53	790878
2003-01-22	14.84	15.30	14.83	15.03	972642
2003-01-23	15.47	15.58	15.08	15.44	1682834
2003-01-24	15.11	15.12	14.67	14.76	1198718
2003-01-27	14.60	14.88	14.32	14.46	765526
2003-01-28	14.76	14.95	14.58	14.85	952140
2003-01-29	14.76	15.25	14.61	15.17	1180089
2003-01-30	15.20	15.20	14.80	14.84	1138534
2003-01-31	14.67	15.74	14.67	15.60	1510770
2003-02-03	15.46	15.69	15.32	15.36	539891
2003-02-04	15.25	15.37	15.06	15.25	530191
2003-02-05	15.39	15.79	15.38	15.56	970438
2003-02-06	15.37	15.41	15.01	15.13	780186
2003-02-07	15.05	15.05	14.53	14.62	1274995
2003-02-10	14.64	14.70	14.13	14.20	1253500
2003-02-11	14.29	14.93	14.29	14.69	1059060
2003-02-12	14.23	14.44	14.16	14.16	1290757
2003-02-13	14.42	14.72	14.33	14.72	640749
2003-02-14	14.82	15.42	14.78	15.42	620577
2003-02-18	15.79	15.95	15.63	15.74	484778
2003-02-19	15.79	15.83	15.30	15.46	374992
2003-02-20	15.67	15.76	15.24	15.43	650008
2003-02-21	15.44	15.75	15.20	15.61	423381
2003-02-24	15.30	15.38	15.04	15.04	664007
2003-02-25	14.73	15.03	14.56	15.03	940676
2003-02-26	14.71	14.81	14.47	14.52	816340
2003-02-27	14.41	14.79	14.32	14.73	1705541
2003-02-28	15.25	15.37	14.88	15.15	685060
2003-03-03	15.30	15.39	14.91	14.93	679769
2003-03-04	14.52	14.63	14.24	14.24	1671040
2003-03-05	14.35	14.56	14.32	14.49	773903
2003-03-06	14.15	14.39	13.91	14.03	805759
2003-03-07	13.52	13.86	13.52	13.74	1114284
2003-03-10	13.17	13.19	12.93	12.98	1479466
2003-03-11	13.30	13.45	13.09	13.14	917308
2003-03-12	12.70	12.98	12.52	12.94	2103571
2003-03-13	13.73	14.29	13.59	14.16	1701353
2003-03-14	14.92	15.01	14.50	14.62	2695820
2003-03-17	14.63	15.89	14.63	15.67	2075242
2003-03-18	16.21	16.23	15.61	15.97	1771126
2003-03-19	16.21	16.36	15.93	16.27	1610746
2003-03-20	16.22	16.48	15.80	16.34	1585945
2003-03-21	16.52	17.06	16.46	16.95	1792731
2003-03-24	15.66	15.66	14.86	14.94	1799014
2003-03-25	15.38	15.94	15.38	15.66	1588921
2003-03-26	16.03	16.06	15.60	15.70	1375301
2003-03-27	14.91	15.26	14.80	15.18	823615
2003-03-28	14.59	15.04	14.56	14.76	549701
2003-03-31	14.32	14.41	13.97	14.14	963824
2003-04-01	14.18	14.57	14.08	14.49	997443
2003-04-02	15.23	15.41	14.50	15.24	1725933
2003-04-03	15.29	15.52	15.15	15.28	2636298
2003-04-04	15.29	15.36	15.01	15.25	1051014
2003-04-07	16.45	16.60	16.08	16.16	2298783
2003-04-08	16.16	16.16	15.65	15.69	766187
2003-04-09	15.99	16.48	15.69	15.73	1017945
2003-04-10	15.83	15.91	15.59	15.73	484557
2003-04-11	16.29	16.48	15.79	16.06	611759
2003-04-14	16.06	16.06	15.42	15.95	1001081
2003-04-15	16.29	16.57	16.10	16.35	1385222
2003-04-16	16.90	16.96	16.18	16.28	1125858
2003-04-17	16.64	17.07	16.64	16.92	1215252
2003-04-21	16.69	17.10	16.60	17.01	543088
2003-04-22	16.51	17.39	16.48	17.33	850621
2003-04-23	17.16	17.46	17.05	17.31	1256256
2003-04-24	16.79	16.90	16.58	16.72	893389
2003-04-25	16.19	16.25	15.85	15.93	1250745
2003-04-28	15.93	16.74	15.93	16.70	817663
2003-04-29	16.95	17.21	16.60	16.85	941117
2003-04-30	17.02	17.10	16.72	16.95	1394040
2003-05-01	16.87	17.01	16.56	17.01	1268712
2003-05-02	16.74	17.44	16.74	17.35	1200261
2003-05-05	17.35	17.88	17.35	17.69	1347634
2003-05-06	17.60	17.98	17.39	17.89	1893147
2003-05-07	17.84	17.92	17.44	17.51	980138
2003-05-08	17.31	17.60	17.06	17.16	1011993
2003-05-09	17.15	17.75	17.09	17.69	1606227
2003-05-12	17.26	17.65	17.23	17.56	1316991
2003-05-13	17.20	17.50	17.09	17.24	1131369
2003-05-14	17.47	17.47	16.95	17.11	990719
2003-05-15	17.05	17.15	16.78	17.10	666873
2003-05-16	17.06	17.41	16.97	17.28	1150108
2003-05-19	16.73	16.74	16.10	16.18	930646
2003-05-20	16.04	16.24	15.79	15.96	1335068
2003-05-21	15.56	15.82	15.47	15.79	812372
2003-05-22	15.72	16.17	15.65	16.06	2013185
2003-05-23	16.05	16.14	15.89	15.96	1235533
2003-05-27	15.74	16.57	15.74	16.49	637993
2003-05-28	16.95	17.22	16.79	17.00	1041534
2003-05-29	17.06	17.41	16.99	17.06	781729
2003-05-30	17.59	17.99	17.58	17.84	1234982
2003-06-02	18.20	18.41	17.97	17.98	935716
2003-06-03	17.77	18.11	17.72	18.05	993585
2003-06-04	17.97	18.60	17.92	18.47	618924
2003-06-05	18.19	18.94	18.15	18.77	1137652
2003-06-06	19.31	19.48	18.88	18.95	837063
2003-06-09	18.70	18.79	18.40	18.50	614956
2003-06-10	19.05	19.14	18.72	18.98	633584
2003-06-11	18.77	19.17	18.53	19.15	1318314
2003-06-12	19.12	19.17	18.75	18.97	852825
2003-06-13	18.31	18.35	17.99	18.08	1682394
2003-06-16	18.41	18.78	18.14	18.74	1021473
2003-06-17	18.43	18.56	18.19	18.49	1077799
2003-06-18	18.49	18.76	18.43	18.49	732017
2003-06-19	18.49	18.51	18.14	18.28	566125
2003-06-20	17.95	18.14	17.84	17.96	907167
2003-06-23	17.73	17.84	17.35	17.42	847314
2003-06-24	17.19	17.38	17.16	17.30	966029
2003-06-25	17.30	17.65	17.26	17.29	942440
2003-06-26	17.11	17.31	16.96	17.29	1150659
2003-06-27	17.52	17.74	17.36	17.42	771147
2003-06-30	17.78	17.83	17.26	17.34	648685
2003-07-01	16.95	17.30	16.78	17.22	1422148
2003-07-02	17.32	17.75	17.29	17.75	896806
2003-07-03	17.51	17.74	17.47	17.51	499658
2003-07-07	18.19	18.66	18.14	18.62	752298
2003-07-08	18.51	18.94	18.49	18.92	1487733
2003-07-09	18.57	18.72	18.33	18.61	869139
2003-07-10	18.34	18.59	18.26	18.30	865391
2003-07-11	18.40	18.73	18.39	18.49	359891
2003-07-14	18.96	19.21	18.78	18.82	817994
2003-07-15	19.51	19.61	18.78	19.00	1397788
2003-07-16	18.97	19.00	18.53	18.67	1817973
2003-07-17	17.97	18.06	17.27	17.41	3116887
2003-07-18	18.18	18.52	18.03	18.46	1394701
2003-07-21	18.16	18.17	17.85	17.94	479266
2003-07-22	18.49	18.63	18.34	18.55	593241
2003-07-23	18.49	18.49	17.96	18.38	875202
2003-07-24	18.77	18.97	18.60	18.60	687485
2003-07-25	18.78	19.14	18.54	19.14	661582
2003-07-28	19.21	19.28	19.02	19.06	482132
2003-07-29	19.28	19.40	18.76	18.87	955557
2003-07-30	18.73	18.92	18.57	18.70	364740
2003-07-31	19.24	19.27	18.81	18.84	843897
2003-08-01	18.95	19.09	18.74	18.90	514649
2003-08-04	19.19	19.19	18.76	19.09	991822
2003-08-05	19.13	19.19	18.71	18.77	1251075
2003-08-06	18.86	19.02	18.61	18.66	1567206
2003-08-07	18.60	18.61	18.39	18.51	451599
2003-08-08	18.74	18.83	18.43	18.48	474527
2003-08-11	18.67	18.95	18.62	18.92	541104
2003-08-12	18.99	19.20	18.82	19.16	442671
2003-08-13	19.38	19.61	19.23	19.44	595335
2003-08-14	19.65	19.90	19.53	19.74	448182
2003-08-15	20.06	20.13	19.84	19.91	433522
2003-08-18	19.86	20.18	19.80	20.14	645048
2003-08-19	20.28	20.61	20.19	20.57	1035912
2003-08-20	19.96	20.15	19.95	20.14	1784905
2003-08-21	20.64	20.72	20.39	20.49	900003
2003-08-22	21.21	21.29	20.79	20.87	990719
2003-08-25	20.97	20.98	20.64	20.78	436608
2003-08-26	20.36	20.73	20.19	20.71	725844
2003-08-27	20.63	20.97	20.58	20.95	530963
2003-08-28	21.26	21.34	21.02	21.24	715042
2003-08-29	22.06	22.59	22.02	22.14	1337163
2003-09-02	22.45	22.53	22.15	22.46	1654175
2003-09-03	21.93	22.01	21.49	21.57	1438461
2003-09-04	21.85	22.17	21.75	22.11	782501
2003-09-05	21.90	22.33	21.73	22.13	955557
2003-09-08	22.51	22.86	22.47	22.83	595776
2003-09-09	22.70	22.91	22.62	22.69	703468
2003-09-10	21.85	21.85	21.37	21.48	1678536
2003-09-11	21.54	21.88	21.33	21.80	1144706
2003-09-12	22.03	22.15	21.56	22.06	1894360
2003-09-15	22.44	22.70	22.36	22.39	925245
2003-09-16	22.92	23.39	22.83	23.39	1163776
2003-09-17	23.17	23.43	23.11	23.17	737308
2003-09-18	22.86	23.44	22.77	23.41	657944
2003-09-19	23.00	23.09	22.78	22.86	1212386
2003-09-22	22.47	22.52	22.20	22.29	960738
2003-09-23	21.91	21.99	21.73	21.90	1209189
2003-09-24	21.97	22.02	21.09	21.10	1271688
2003-09-25	21.08	21.25	20.83	20.84	918410
2003-09-26	20.88	21.02	20.62	20.71	645378
2003-09-29	21.13	21.32	20.92	21.28	676573
2003-09-30	21.10	21.10	20.50	20.79	925465
2003-10-01	21.06	21.53	20.93	21.49	1335950
2003-10-02	21.49	21.84	21.46	21.78	849298
2003-10-03	22.46	22.54	22.25	22.35	633033
2003-10-06	22.27	22.36	22.11	22.30	254073
2003-10-07	22.13	22.54	21.96	22.49	515972
2003-10-08	23.37	23.42	22.80	22.92	1745002
2003-10-09	23.81	23.95	23.38	23.57	1542516
2003-10-10	23.66	23.89	23.52	23.79	582439
2003-10-13	24.10	24.37	24.04	24.09	1006702
2003-10-14	23.32	23.84	23.32	23.68	812262
2003-10-15	24.37	24.40	23.95	24.06	1137431
2003-10-16	23.79	23.98	23.59	23.72	1185711
2003-10-17	23.93	24.03	23.58	23.74	1086176
2003-10-20	23.73	24.00	23.67	23.86	733009
2003-10-21	23.98	24.14	23.75	24.01	793744
2003-10-22	23.55	23.66	23.25	23.41	881595
2003-10-23	22.85	23.18	22.73	23.01	549040
2003-10-24	22.73	23.13	22.69	23.02	730253
2003-10-27	23.28	23.41	23.17	23.36	413461
2003-10-28	23.81	24.21	23.68	24.20	718238
2003-10-29	24.25	24.58	24.25	24.52	702586
2003-10-30	24.65	24.67	24.16	24.35	466590
2003-10-31	24.20	24.50	24.19	24.35	706885
2003-11-03	25.07	25.36	24.98	25.28	744803
2003-11-04	24.62	24.93	24.59	24.69	1331982
2003-11-05	24.35	24.70	24.28	24.56	759133
2003-11-06	25.15	25.41	25.02	25.28	867596
2003-11-07	25.28	25.28	24.78	25.04	851613
2003-11-10	24.87	24.90	24.29	24.34	664117
2003-11-11	24.44	24.51	24.32	24.40	417319
2003-11-12	24.69	25.29	24.67	25.23	667975
2003-11-13	25.30	25.56	25.25	25.53	735985
2003-11-14	25.64	25.85	25.33	25.37	1174798
2003-11-17	24.68	24.80	24.18	24.57	793413
2003-11-18	24.79	24.79	24.30	24.30	603933
2003-11-19	24.10	24.40	23.91	24.33	519389
2003-11-20	24.22	24.59	24.10	24.16	513326
2003-11-21	24.40	24.49	24.16	24.23	411256
2003-11-24	25.08	25.39	24.99	25.36	559181
2003-11-25	25.41	25.52	25.17	25.35	397919
2003-11-26	25.75	25.76	25.22	25.59	621018
2003-11-28	25.91	26.04	25.68	25.78	283283
2003-12-01	26.53	26.75	26.45	26.71	893720
2003-12-02	26.81	27.09	26.72	26.73	863628
2003-12-03	27.09	27.17	26.66	26.66	1358547
2003-12-04	27.26	27.34	26.76	26.86	1683716
2003-12-05	26.45	26.59	26.13	26.27	639647
2003-12-08	25.89	26.06	25.70	26.03	1343335
2003-12-09	26.55	26.57	25.64	25.70	816010
2003-12-10	25.84	25.97	25.69	25.85	1107339
2003-12-11	25.70	26.28	25.69	26.25	841803
2003-12-12	26.58	26.58	26.06	26.23	567117
2003-12-15	26.69	26.71	25.86	25.96	558409
2003-12-16	26.14	26.24	25.77	26.10	1025331
2003-12-17	25.15	25.28	24.98	25.21	1022575
2003-12-18	25.49	25.77	25.43	25.77	2014177
2003-12-19	25.86	25.89	25.49	25.59	618262
2003-12-22	25.70	26.08	25.70	26.07	1339477
2003-12-23	25.84	25.84	25.40	25.66	742268
2003-12-24	25.77	25.96	25.77	25.96	227508
2003-12-26	26.13	26.40	25.99	26.29	388990
2003-12-29	26.40	26.51	26.16	26.50	800688
2003-12-30	26.44	26.52	26.26	26.48	630718
2003-12-31	26.68	26.74	26.25	26.39	387006
2004-01-02	27.30	27.43	27.00	27.10	990609
2004-01-05	27.36	27.75	27.33	27.73	771588
2004-01-06	27.72	27.73	27.41	27.66	425916
2004-01-07	27.06	27.25	26.82	27.16	823836
2004-01-08	28.32	28.60	27.96	28.47	1069201
2004-01-09	28.34	28.70	28.17	28.17	722978
2004-01-12	27.99	28.21	27.86	28.17	945747
2004-01-13	28.56	28.56	27.73	27.92	1094884
2004-01-14	28.03	28.42	28.02	28.41	1109213
2004-01-15	28.29	28.74	27.97	28.45	949605
2004-01-16	28.61	29.10	28.58	29.04	1008025
2004-01-20	29.12	29.12	28.61	28.87	858116
2004-01-21	28.74	29.16	28.52	29.05	713499
2004-01-22	29.03	29.09	28.67	28.73	1179648
2004-01-23	28.21	28.42	27.91	28.04	542206
2004-01-26	28.02	28.21	27.80	28.20	480809
2004-01-27	28.42	28.58	28.22	28.22	878619
2004-01-28	28.22	28.57	27.74	27.82	770706
2004-01-29	27.58	27.63	27.19	27.51	882366
2004-01-30	27.38	27.49	27.22	27.36	742047
2004-02-02	27.31	27.76	27.14	27.43	504508
2004-02-03	27.31	27.58	27.22	27.40	449505
2004-02-04	27.17	27.62	27.15	27.28	852715
2004-02-05	27.70	27.78	27.31	27.43	795177
2004-02-06	28.15	28.65	28.11	28.63	1632240
2004-02-09	28.86	28.99	28.60	28.63	602941
2004-02-10	29.49	29.71	29.39	29.62	2354998
2004-02-11	29.57	30.26	29.44	30.22	1670269
2004-02-12	30.03	30.28	29.82	29.98	647362
2004-02-13	29.92	29.92	29.22	29.46	807191
2004-02-17	29.91	30.07	29.66	29.94	566235
2004-02-18	30.10	30.15	29.48	29.60	763542
2004-02-19	30.15	30.21	29.59	29.62	554772
2004-02-20	29.30	29.34	28.72	28.96	687926
2004-02-23	28.64	28.64	28.03	28.18	757369
2004-02-24	27.73	28.04	27.59	27.82	993144
2004-02-25	27.83	28.07	27.43	27.77	1146470
2004-02-26	27.55	27.92	27.49	27.92	972091
2004-02-27	27.89	28.10	27.56	27.60	557748
2004-03-01	27.71	28.03	27.55	28.01	698618
2004-03-02	28.03	28.29	27.65	27.73	813254
2004-03-03	27.69	28.02	27.36	27.92	948282
2004-03-04	27.89	28.14	27.53	28.14	334759
2004-03-05	27.82	28.24	27.79	28.15	615617
2004-03-08	28.21	28.31	27.66	27.77	457000
2004-03-09	27.35	27.54	27.04	27.21	812703
2004-03-10	26.84	26.85	26.32	26.35	1221645
2004-03-11	25.73	26.01	25.35	25.41	1457310
2004-03-12	25.81	25.91	25.42	25.77	719561
2004-03-15	25.61	25.72	24.86	24.86	1351933
2004-03-16	25.67	25.69	25.17	25.37	1030952
2004-03-17	25.95	26.16	25.78	26.01	856132
2004-03-18	25.67	25.73	25.39	25.67	1119905
2004-03-19	25.24	25.77	25.14	25.30	1789975
2004-03-22	24.53	24.81	24.36	24.58	1107119
2004-03-23	25.26	25.27	24.67	24.94	937370
2004-03-24	24.58	24.85	24.18	24.69	1241816
2004-03-25	25.25	25.98	25.18	25.76	975949
2004-03-26	25.37	25.57	25.21	25.42	597099
2004-03-29	26.31	26.47	26.19	26.30	1203678
2004-03-30	25.89	26.34	25.86	26.33	632261
2004-03-31	26.25	26.50	26.09	26.29	734552
2004-04-01	26.33	26.82	26.28	26.76	686824
2004-04-02	27.32	27.65	27.22	27.59	1050242
2004-04-05	27.55	27.73	27.31	27.66	1045061
2004-04-06	27.04	27.15	26.73	27.01	885673
2004-04-07	27.32	27.38	26.95	27.26	522696
2004-04-08	27.57	27.58	27.00	27.20	624986
2004-04-12	27.28	27.56	27.26	27.53	570314
2004-04-13	26.00	26.25	25.82	25.82	1758230
2004-04-14	25.49	25.88	25.47	25.70	995900
2004-04-15	25.85	25.99	25.50	25.63	1468553
2004-04-16	25.95	26.11	25.79	26.00	531514
2004-04-19	25.86	26.32	25.82	26.29	445537
2004-04-20	26.42	26.52	25.67	25.70	463835
2004-04-21	25.75	26.08	25.68	25.92	934724
2004-04-22	25.96	26.48	25.86	26.48	1012655
2004-04-23	26.58	26.65	26.25	26.51	338176
2004-04-26	26.71	26.74	25.98	26.16	392297
2004-04-27	26.39	26.66	26.30	26.35	530081
2004-04-28	25.83	25.93	25.51	25.58	630939
2004-04-29	25.18	25.46	24.69	24.96	674588
2004-04-30	25.07	25.12	24.32	24.32	807302
2004-05-03	24.93	25.18	24.60	24.81	802782
2004-05-04	25.48	25.77	25.21	25.63	766848
2004-05-05	25.78	25.93	25.67	25.77	576266
2004-05-06	24.93	25.08	24.70	25.02	785036
2004-05-07	24.47	24.73	24.25	24.39	1435375
2004-05-10	23.69	23.88	23.42	23.64	1819736
2004-05-11	24.09	24.11	23.77	24.09	470558
2004-05-12	23.71	23.82	23.16	23.73	1459515
2004-05-13	23.21	23.66	23.21	23.53	627191
2004-05-14	23.32	23.40	23.08	23.16	1161792
2004-05-17	22.77	22.98	22.62	22.75	445868
2004-05-18	23.13	23.36	23.10	23.20	327153
2004-05-19	24.26	24.35	23.88	23.91	806420
2004-05-20	23.66	23.74	23.44	23.56	449064
2004-05-21	23.92	23.95	23.62	23.86	492494
2004-05-24	24.34	24.40	23.96	24.11	416768
2004-05-25	23.76	24.71	23.76	24.59	671061
2004-05-26	24.53	24.65	24.31	24.49	663125
2004-05-27	25.01	25.20	24.87	25.14	440687
2004-05-28	24.78	24.88	24.62	24.81	522034
2004-06-01	24.40	24.54	24.19	24.39	802011
2004-06-02	24.65	24.69	24.31	24.42	740945
2004-06-03	23.97	24.14	23.81	23.90	733229
2004-06-04	24.59	24.72	24.37	24.58	786248
2004-06-07	24.89	25.31	24.76	25.31	473755
2004-06-08	25.19	25.38	25.13	25.37	391746
2004-06-09	25.21	25.25	24.56	24.62	624325
2004-06-10	24.68	24.73	24.56	24.65	384471
2004-06-14	23.60	23.81	23.55	23.62	1019158
2004-06-15	24.08	24.30	24.00	24.21	803885
2004-06-16	23.94	23.97	23.63	23.86	443112
2004-06-17	23.59	23.62	23.32	23.52	1603581
2004-06-18	23.22	23.54	23.16	23.46	1059942
2004-06-21	23.32	23.55	23.27	23.27	808073
2004-06-22	22.93	23.33	22.79	23.33	1533256
2004-06-23	23.44	23.85	23.34	23.79	734221
2004-06-24	24.11	24.33	24.06	24.15	1879038
2004-06-25	24.01	24.20	23.94	24.07	724411
2004-06-28	24.64	24.72	24.25	24.25	1037235
2004-06-29	24.27	24.46	24.21	24.39	1036574
2004-06-30	24.61	24.76	24.40	24.68	678887
2004-07-01	24.82	24.87	24.14	24.27	1880692
2004-07-02	24.28	24.39	24.10	24.15	1863827
2004-07-06	23.68	23.77	23.52	23.59	1751947
2004-07-07	23.70	23.91	23.57	23.75	1339147
2004-07-08	23.74	23.95	23.63	23.65	734662
2004-07-09	23.93	23.99	23.71	23.85	852936
2004-07-12	23.52	23.84	23.43	23.64	1787219
2004-07-13	23.84	23.92	23.69	23.82	1595645
2004-07-14	23.27	23.59	23.20	23.22	1883448
2004-07-15	22.79	22.86	22.55	22.67	2616898
2004-07-16	22.87	22.92	22.54	22.59	2429291
2004-07-19	22.67	22.87	22.47	22.85	2143804
2004-07-20	22.88	22.99	22.75	22.95	1756246
2004-07-21	23.05	23.05	22.52	22.55	1806068
2004-07-22	22.25	22.57	22.12	22.53	1163665
2004-07-23	21.90	21.93	21.49	21.53	1223519
2004-07-26	21.77	21.78	21.37	21.62	1134786
2004-07-27	21.50	21.80	21.37	21.70	1456098
2004-07-28	21.55	21.75	21.29	21.66	1147793
2004-07-29	21.88	22.26	21.84	22.17	1068981
2004-07-30	21.85	22.22	21.84	21.98	821411
2004-08-02	21.62	21.89	21.59	21.89	663566
2004-08-03	21.68	21.68	21.36	21.40	1592228
2004-08-04	21.14	21.56	21.12	21.41	633915
2004-08-05	21.63	21.68	21.22	21.27	730253
2004-08-06	21.06	21.17	20.55	20.74	1123653
2004-08-09	20.58	20.70	20.48	20.49	712617
2004-08-10	20.78	20.93	20.68	20.91	596327
2004-08-11	20.01	20.46	19.99	20.46	757920
2004-08-12	20.02	20.10	19.86	19.93	1184829
2004-08-13	20.31	20.32	20.03	20.12	844669
2004-08-16	20.51	20.74	20.40	20.51	508366
2004-08-17	20.87	20.92	20.68	20.77	494588
2004-08-18	20.62	21.09	20.61	21.04	615397
2004-08-19	21.06	21.10	20.85	20.85	1027535
2004-08-20	20.74	21.17	20.68	21.04	1394591
2004-08-23	21.45	21.48	21.16	21.17	884350
2004-08-24	21.67	21.71	21.15	21.20	836622
2004-08-25	21.05	21.55	21.02	21.43	981019
2004-08-26	21.34	21.39	21.23	21.34	351623
2004-08-27	21.13	21.23	20.97	21.15	398360
2004-08-30	21.07	21.15	20.87	20.91	405524
2004-08-31	20.98	21.07	20.89	21.05	918741
2004-09-01	21.17	21.31	21.03	21.16	528428
2004-09-02	21.24	21.55	21.24	21.55	952912
2004-09-03	20.93	21.13	20.81	20.90	760455
2004-09-07	21.16	21.39	21.10	21.19	700822
2004-09-08	21.14	21.51	21.14	21.37	960407
2004-09-09	21.11	21.51	20.95	21.43	1130928
2004-09-10	21.57	21.76	21.44	21.58	869470
2004-09-13	22.09	22.43	22.06	22.15	952140
2004-09-14	22.15	22.26	22.07	22.16	684178
2004-09-15	21.68	21.77	21.46	21.62	982452
2004-09-16	21.49	21.75	21.49	21.57	658275
2004-09-17	21.64	21.75	21.53	21.67	989507
2004-09-20	21.22	21.68	21.13	21.56	967792
2004-09-21	22.02	22.09	21.86	22.05	1602369
2004-09-22	21.37	21.37	21.07	21.17	880162
2004-09-23	20.86	21.17	20.74	21.06	894161
2004-09-24	21.04	21.17	20.78	20.82	978594
2004-09-27	20.78	20.94	20.75	20.82	868257
2004-09-28	20.74	20.87	20.61	20.84	570975
2004-09-29	20.71	20.92	20.69	20.82	755826
2004-09-30	20.75	20.91	20.65	20.78	974075
2004-10-01	21.10	21.65	21.08	21.53	910033
2004-10-04	21.75	21.91	21.63	21.64	532396
2004-10-05	21.86	21.98	21.65	21.73	468795
2004-10-06	21.67	22.02	21.65	21.95	366945
2004-10-07	21.82	21.87	21.59	21.64	954896
2004-10-08	21.55	21.74	21.33	21.44	924363
2004-10-11	21.32	21.38	21.21	21.38	370693
2004-10-12	20.50	20.70	20.26	20.68	1939553
2004-10-13	20.72	20.73	20.39	20.56	650669
2004-10-14	20.32	20.44	20.09	20.17	1121779
2004-10-15	20.30	20.56	20.19	20.43	716475
2004-10-18	20.35	20.56	20.27	20.52	530301
2004-10-19	20.85	21.12	20.82	20.82	1277971
2004-10-20	20.73	20.95	20.61	20.83	416216
2004-10-21	21.04	21.57	20.98	21.54	1565663
2004-10-22	21.49	21.49	21.02	21.07	761337
2004-10-25	21.05	21.14	20.89	21.04	1168736
2004-10-26	21.06	21.26	20.97	21.21	1007805
2004-10-27	20.98	21.64	20.98	21.58	1260996
2004-10-28	21.54	21.84	21.53	21.67	1384340
2004-10-29	21.56	21.73	21.42	21.61	1683496
2004-11-01	21.59	21.79	21.57	21.72	447080
2004-11-02	21.50	21.95	21.50	21.75	754723
2004-11-03	22.23	22.23	21.76	21.78	714270
2004-11-04	21.92	22.36	21.83	22.28	1774543
2004-11-05	22.54	22.66	22.37	22.53	1126519
2004-11-08	22.49	22.68	22.49	22.60	648244
2004-11-09	22.53	22.68	22.49	22.59	1545492
2004-11-10	22.59	22.73	22.44	22.54	753401
2004-11-11	22.70	23.01	22.56	22.87	1491150
2004-11-12	23.04	23.37	22.98	23.35	986090
2004-11-15	23.23	23.29	23.06	23.17	655409
2004-11-16	22.76	22.77	22.57	22.64	773682
2004-11-17	23.03	23.31	22.98	23.11	543529
2004-11-18	23.48	23.56	23.31	23.36	1286458
2004-11-19	23.57	23.59	23.01	23.07	2020460
2004-11-22	22.90	23.13	22.83	23.05	847535
2004-11-23	22.99	23.04	22.81	22.93	729371
2004-11-24	23.25	23.29	22.96	23.09	568660
2004-11-26	23.41	23.65	23.38	23.56	402769
2004-11-29	23.95	23.95	23.59	23.67	869690
2004-11-30	23.75	23.84	23.30	23.35	897908
2004-12-01	23.52	24.18	23.52	24.14	3407776
2004-12-02	24.14	24.31	23.91	23.93	1207205
2004-12-03	24.50	24.65	24.27	24.32	1184388
2004-12-06	24.15	24.37	24.11	24.19	941227
2004-12-07	24.26	24.48	23.96	23.99	1246115
2004-12-08	23.81	24.05	23.75	23.97	475078
2004-12-09	23.44	23.79	23.24	23.70	684288
2004-12-10	23.35	23.61	23.32	23.49	646260
2004-12-13	23.89	23.95	23.71	23.86	660369
2004-12-14	23.86	24.10	23.86	24.01	495249
2004-12-15	24.00	24.16	23.97	24.13	529971
2004-12-16	23.78	23.82	23.45	23.60	621569
2004-12-17	23.42	23.48	23.23	23.35	602720
2004-12-20	23.46	23.61	23.41	23.43	1181412
2004-12-21	23.42	23.65	23.37	23.54	1092238
2004-12-22	23.42	23.61	23.39	23.52	560063
2004-12-23	23.68	23.85	23.68	23.77	833646
2004-12-27	23.95	24.10	23.87	23.88	885783
2004-12-28	23.90	24.09	23.90	24.06	764644
2004-12-29	23.86	24.04	23.75	23.96	647473
2004-12-30	23.96	24.08	23.95	24.00	346884
2004-12-31	24.01	24.15	24.01	24.04	274465
2005-01-03	24.20	24.21	23.89	23.92	591588
2005-01-04	23.82	23.83	23.10	23.21	934724
2005-01-05	23.00	23.14	22.80	22.83	1372656
2005-01-06	22.70	22.83	22.58	22.67	730914
2005-01-07	22.64	22.68	22.24	22.50	550914
2005-01-10	22.34	22.56	22.34	22.47	827473
2005-01-11	22.26	22.30	22.05	22.15	1060603
2005-01-12	22.45	22.54	22.15	22.45	810939
2005-01-13	22.34	22.43	22.07	22.18	612531
2005-01-14	22.17	22.51	22.16	22.42	1625957
2005-01-18	22.35	22.74	22.33	22.64	1166972
2005-01-19	22.51	22.54	22.15	22.22	791319
2005-01-20	21.82	22.07	21.77	21.87	1025661
2005-01-21	22.00	22.19	21.91	21.92	1254272
2005-01-24	22.07	22.09	21.75	21.76	897467
2005-01-25	21.92	22.01	21.79	21.86	634576
2005-01-26	22.03	22.34	22.03	22.25	676021
2005-01-27	23.22	23.24	22.94	23.11	1239061
2005-01-28	23.24	23.25	23.04	23.22	828465
2005-01-31	23.57	23.80	23.54	23.66	1819736
2005-02-01	24.10	24.52	24.10	24.43	2434362
2005-02-02	24.29	24.29	24.03	24.19	1488284
2005-02-03	24.04	24.14	23.90	24.03	1090585
2005-02-04	24.18	24.59	24.18	24.56	1261988
2005-02-07	24.49	24.52	24.28	24.39	1227818
2005-02-08	24.15	24.60	24.13	24.52	1485198
2005-02-09	24.45	24.48	24.24	24.31	1426447
2005-02-10	24.51	24.68	24.44	24.62	1351162
2005-02-11	24.34	24.90	24.25	24.79	1924452
2005-02-14	24.98	25.05	24.85	25.04	652653
2005-02-15	24.82	25.05	24.73	24.90	973524
2005-02-16	24.74	24.88	24.59	24.70	348096
2005-02-17	24.96	25.04	24.65	24.66	795067
2005-02-18	24.90	24.97	24.73	24.85	702696
2005-02-22	25.16	25.39	24.95	24.95	840480
2005-02-23	24.95	25.08	24.83	24.93	1390402
2005-02-24	25.01	25.22	24.81	25.22	1739491
2005-02-25	25.19	25.52	25.14	25.47	1324376
2005-02-28	25.28	25.31	25.06	25.15	2184918
2005-03-01	25.31	25.62	25.29	25.55	1130928
2005-03-02	25.54	25.72	25.45	25.46	1281057
2005-03-03	25.76	25.86	25.54	25.61	791209
2005-03-04	25.98	26.16	25.93	26.03	1390513
2005-03-07	25.98	26.14	25.95	26.06	976831
2005-03-08	26.04	26.13	25.86	25.90	745134
2005-03-09	25.73	25.96	25.67	25.70	947621
2005-03-10	25.88	25.91	25.64	25.80	822844
2005-03-11	25.98	26.07	25.66	25.71	1033047
2005-03-14	25.69	25.78	25.60	25.73	567117
2005-03-15	25.67	25.67	25.27	25.28	1752057
2005-03-16	25.40	25.47	25.09	25.15	1459735
2005-03-17	25.29	25.41	25.20	25.29	1028086
2005-03-18	25.37	25.37	25.17	25.34	731576
2005-03-21	25.30	25.32	24.97	25.09	938582
2005-03-22	24.93	25.13	24.66	24.71	777981
2005-03-23	24.52	24.69	24.52	24.57	683407
2005-03-24	25.01	25.22	24.90	24.90	788012
2005-03-28	24.81	25.04	24.79	24.89	518728
2005-03-29	24.94	25.09	24.74	24.75	622561
2005-03-30	24.90	25.12	24.87	25.11	1096537
2005-03-31	25.08	25.13	24.89	24.97	635678
2005-04-01	24.73	24.75	24.20	24.28	765305
2005-04-04	24.01	24.10	23.80	23.98	638765
2005-04-05	23.82	24.00	23.82	23.96	672825
2005-04-06	23.96	24.19	23.91	24.00	1402307
2005-04-07	24.47	24.51	24.39	24.45	547276
2005-04-08	24.49	24.56	24.38	24.45	661251
2005-04-11	24.79	24.83	24.54	24.61	831552
2005-04-12	24.16	24.43	24.02	24.39	549701
2005-04-13	23.93	24.21	23.88	23.91	868147
2005-04-14	23.86	23.86	23.48	23.53	1591456
2005-04-15	23.24	23.52	23.16	23.22	895704
2005-04-18	22.71	22.97	22.67	22.85	1241265
2005-04-19	23.03	23.08	22.80	23.05	707987
2005-04-20	22.79	23.00	22.61	22.66	740284
2005-04-21	23.09	23.09	22.74	22.96	690130
2005-04-22	23.13	23.20	22.82	22.95	556315
2005-04-25	22.91	23.07	22.85	23.00	617491
2005-04-26	22.71	22.93	22.60	22.64	1208859
2005-04-27	22.31	22.64	22.28	22.49	720553
2005-04-28	22.14	22.31	22.04	22.05	806089
2005-04-29	22.45	22.54	22.16	22.49	1210843
2005-05-02	22.36	22.42	22.18	22.23	784044
2005-05-03	22.38	22.56	22.29	22.41	917639
2005-05-04	22.64	22.98	22.62	22.91	405855
2005-05-05	23.22	23.26	22.95	23.04	612090
2005-05-06	23.05	23.10	22.89	22.98	762550
2005-05-09	22.78	23.07	22.71	23.07	628844
2005-05-10	22.72	22.85	22.64	22.72	547717
2005-05-11	22.68	22.79	22.50	22.76	1046053
2005-05-12	22.59	22.76	22.45	22.51	373779
2005-05-13	22.84	23.24	22.78	23.09	1375411
2005-05-16	23.11	23.40	23.08	23.38	1097640
2005-05-17	23.09	23.41	23.09	23.35	796169
2005-05-18	23.55	23.92	23.47	23.91	869470
2005-05-19	23.80	23.91	23.65	23.77	578250
2005-05-20	23.49	23.83	23.49	23.80	442230
2005-05-23	23.76	24.07	23.76	23.92	397588
2005-05-24	23.66	23.86	23.61	23.86	736756
2005-05-25	23.53	23.68	23.46	23.65	531293
2005-05-26	23.58	23.77	23.58	23.76	548379
2005-05-27	23.73	23.89	23.61	23.81	473314
2005-05-31	23.34	23.36	23.19	23.24	661912
2005-06-01	23.07	23.52	23.07	23.38	538127
2005-06-02	23.50	23.73	23.50	23.73	702145
2005-06-03	23.59	23.69	23.32	23.37	858557
2005-06-06	23.32	23.51	23.30	23.42	855802
2005-06-07	23.53	23.75	23.46	23.46	440577
2005-06-08	24.38	24.41	24.01	24.04	2329426
2005-06-09	23.91	24.27	23.85	24.27	699610
2005-06-10	24.58	24.61	24.15	24.26	856794
2005-06-13	24.41	24.57	24.35	24.52	742047
2005-06-14	24.57	24.68	24.53	24.58	611428
2005-06-15	23.54	23.59	23.27	23.54	2066534
2005-06-16	23.70	23.78	23.60	23.68	593021
2005-06-17	23.66	23.72	23.58	23.69	764864
2005-06-20	23.21	23.60	23.09	23.47	793744
2005-06-21	23.42	23.69	23.37	23.64	469677
2005-06-22	23.48	23.57	23.40	23.51	1233770
2005-06-23	23.55	23.62	23.22	23.24	616499
2005-06-24	23.13	23.32	23.09	23.18	359229
2005-06-27	23.14	23.23	22.96	23.05	424373
2005-06-28	22.91	23.13	22.91	23.10	413681
2005-06-29	23.22	23.33	23.12	23.21	631931
2005-06-30	23.24	23.27	22.84	22.85	621018
2005-07-01	22.97	23.18	22.94	23.01	478274
2005-07-05	22.83	23.16	22.82	23.08	314367
2005-07-06	23.33	23.39	23.14	23.30	1184829
2005-07-07	22.74	23.14	22.68	23.13	1370121
2005-07-08	23.32	23.77	23.32	23.76	863738
2005-07-11	24.01	24.27	24.01	24.20	834197
2005-07-12	24.33	24.52	24.26	24.52	974185
2005-07-13	24.62	24.73	24.57	24.69	1122220
2005-07-14	24.99	25.07	24.81	25.02	1896895
2005-07-15	24.62	24.93	24.59	24.89	623884
2005-07-18	23.95	24.34	23.95	24.16	2225151
2005-07-19	24.36	24.75	24.29	24.70	805318
2005-07-20	24.55	24.99	24.41	24.99	731025
2005-07-21	24.98	25.01	24.65	24.71	682855
2005-07-22	24.66	24.68	24.48	24.53	807191
2005-07-25	24.69	24.71	24.44	24.49	991601
2005-07-26	24.77	24.89	24.67	24.85	533278
2005-07-27	24.95	25.04	24.75	25.02	614956
2005-07-28	24.91	24.99	24.72	24.94	532616
2005-07-29	24.65	24.78	24.48	24.60	434735
2005-08-01	24.78	24.99	24.72	24.90	360221
2005-08-02	24.91	25.20	24.81	25.18	748881
2005-08-03	24.94	25.06	24.93	25.04	404973
2005-08-04	24.72	24.91	24.60	24.66	419523
2005-08-05	24.44	24.52	24.24	24.35	392848
2005-08-08	24.56	24.57	24.26	24.27	361103
2005-08-09	24.40	24.75	24.31	24.57	647583
2005-08-10	24.60	24.79	24.40	24.49	632151
2005-08-11	24.73	24.85	24.56	24.75	428562
2005-08-12	24.43	24.49	24.20	24.33	2170038
2005-08-15	24.29	24.49	24.21	24.48	1282490
2005-08-16	24.49	24.53	24.12	24.16	740504
2005-08-17	24.23	24.44	24.19	24.33	582990
2005-08-18	23.93	24.09	23.89	24.01	578250
2005-08-19	23.83	24.01	23.77	23.92	899231
2005-08-22	24.11	24.25	23.94	24.13	555323
2005-08-23	24.11	24.15	23.81	23.96	578360
2005-08-24	23.76	23.99	23.69	23.74	649236
2005-08-25	23.60	23.86	23.53	23.74	391746
2005-08-26	23.66	23.76	23.52	23.56	265206
2005-08-29	23.41	23.82	23.38	23.81	795397
2005-08-30	23.61	23.71	23.48	23.70	521373
2005-08-31	23.78	24.09	23.64	24.09	1173917
2005-09-01	24.06	24.32	24.05	24.23	603382
2005-09-02	24.07	24.29	24.06	24.21	262450
2005-09-06	24.49	24.59	24.38	24.56	603933
2005-09-07	24.73	24.83	24.68	24.81	487864
2005-09-08	24.60	24.76	24.59	24.67	310950
2005-09-09	25.07	25.13	25.00	25.10	473535
2005-09-12	25.00	25.09	24.94	25.01	421066
2005-09-13	24.79	24.96	24.71	24.81	417760
2005-09-14	24.84	24.86	24.67	24.69	323516
2005-09-15	24.42	24.60	24.39	24.48	633033
2005-09-16	24.77	24.92	24.69	24.92	726616
2005-09-19	24.71	24.73	24.51	24.55	576046
2005-09-20	24.82	25.05	24.59	24.62	655960
2005-09-21	24.55	24.69	24.32	24.35	1247217
2005-09-22	23.91	23.91	23.67	23.81	2008665
2005-09-23	23.60	23.93	23.58	23.80	582990
2005-09-26	24.24	24.29	24.05	24.16	657173
2005-09-27	24.03	24.11	23.88	24.01	660149
2005-09-28	24.13	24.15	24.00	24.09	531073
2005-09-29	24.04	24.34	23.87	24.27	691674
2005-09-30	24.28	24.33	24.12	24.20	525562
2005-10-03	24.21	24.29	24.13	24.24	495029
2005-10-04	24.52	24.72	24.34	24.35	599193
2005-10-05	24.49	24.53	24.16	24.20	635899
2005-10-06	24.31	24.41	24.09	24.22	910915
2005-10-07	24.15	24.21	24.04	24.12	453914
2005-10-10	24.01	24.09	23.68	23.72	439915
2005-10-11	23.69	23.70	23.38	23.44	539009
2005-10-12	23.21	23.34	23.00	23.15	1107229
2005-10-13	22.86	23.37	22.79	23.37	875642
2005-10-14	23.32	23.39	23.17	23.30	716585
2005-10-17	23.88	23.94	23.65	23.79	1891715
2005-10-18	23.68	24.04	23.55	23.59	778532
2005-10-19	23.11	23.79	23.09	23.78	1032826
2005-10-20	23.61	23.63	23.15	23.20	794515
2005-10-21	23.42	23.48	23.28	23.32	1196403
2005-10-24	23.46	23.64	23.41	23.64	792752
2005-10-25	23.67	23.78	23.51	23.67	742819
2005-10-26	23.70	23.91	23.56	23.62	1076807
2005-10-27	23.70	23.72	23.26	23.28	790327
2005-10-28	23.54	23.68	23.31	23.66	927890
2005-10-31	23.57	23.86	23.53	23.73	957100
2005-11-01	23.52	23.67	23.40	23.61	764644
2005-11-02	23.77	24.21	23.73	24.21	1036684
2005-11-03	24.33	24.38	24.14	24.20	954234
2005-11-04	24.31	24.38	23.96	24.19	635127
2005-11-07	24.10	24.24	24.01	24.19	508587
2005-11-08	23.83	24.09	23.78	23.91	578911
2005-11-09	23.75	24.17	23.72	24.10	520050
2005-11-10	24.01	24.32	23.93	24.21	580896
2005-11-11	24.27	24.42	24.27	24.41	850511
2005-11-14	24.65	24.67	24.43	24.58	714050
2005-11-15	24.47	24.59	24.30	24.30	861092
2005-11-16	24.23	24.26	24.06	24.17	361103
2005-11-17	24.26	24.54	24.24	24.50	409934
2005-11-18	24.76	24.82	24.43	24.71	454686
2005-11-21	24.72	24.95	24.64	24.84	348978
2005-11-22	24.64	25.06	24.57	25.04	700382
2005-11-23	24.98	25.21	24.98	25.16	1522785
2005-11-25	25.04	25.06	24.88	24.95	145389
2005-11-28	25.39	25.41	25.21	25.28	548379
2005-11-29	25.37	25.46	25.23	25.28	435176
2005-11-30	25.31	25.53	25.31	25.35	767730
2005-12-01	25.49	26.11	25.49	26.07	1003726
2005-12-02	26.29	26.44	26.17	26.42	661361
2005-12-05	26.19	26.27	26.00	26.10	784154
2005-12-06	26.44	26.51	26.25	26.33	430215
2005-12-07	26.47	26.49	25.98	26.11	463394
2005-12-08	26.28	26.47	26.02	26.09	869359
2005-12-09	26.56	26.71	26.43	26.61	917970
2005-12-12	27.11	27.20	27.02	27.11	5228284
2005-12-13	27.16	27.49	27.13	27.47	2585924
2005-12-14	27.55	27.79	27.51	27.59	772139
2005-12-15	28.70	28.77	28.42	28.50	1305087
2005-12-16	28.90	29.22	28.88	29.00	2178084
2005-12-19	28.87	28.97	28.55	28.56	1283041
2005-12-20	28.60	28.70	28.48	28.54	598422
2005-12-21	28.55	28.60	28.37	28.49	1056304
2005-12-22	28.51	28.57	28.35	28.56	446419
2005-12-23	28.54	28.62	28.49	28.61	408390
2005-12-27	28.72	28.75	28.32	28.32	868478
2005-12-28	28.72	28.77	28.44	28.58	627411
2005-12-29	28.58	28.65	28.47	28.54	471661
2005-12-30	28.01	28.32	27.97	28.21	347986
2006-01-03	29.05	29.48	28.72	29.37	1592669
2006-01-04	29.44	29.45	29.16	29.35	1209961
2006-01-05	29.30	29.42	29.24	29.36	1207756
2006-01-06	29.94	30.31	29.82	30.18	998325
2006-01-09	30.03	30.11	29.93	30.07	728600
2006-01-10	29.63	29.71	29.53	29.68	1651750
2006-01-11	29.74	29.89	29.60	29.84	1652853
2006-01-12	29.19	29.23	28.86	28.87	1346422
2006-01-13	28.59	28.76	28.46	28.71	1649325
2006-01-17	28.19	28.48	28.18	28.39	882697
2006-01-18	28.27	28.51	28.09	28.36	2134434
2006-01-19	28.58	28.76	28.51	28.65	1224180
2006-01-20	28.20	28.25	27.65	27.74	1555743
2006-01-23	28.83	29.12	28.74	28.76	2556163
2006-01-24	29.30	29.46	29.01	29.05	1653845
2006-01-25	29.22	29.40	29.17	29.40	1164988
2006-01-26	30.30	30.71	30.30	30.62	2207956
2006-01-27	30.57	30.68	30.36	30.46	846653
2006-01-30	30.50	30.55	30.29	30.43	840921
2006-01-31	30.46	30.69	30.34	30.55	953904
2006-02-01	30.68	30.89	30.63	30.75	1291419
2006-02-02	30.61	30.62	29.89	30.05	857786
2006-02-03	29.84	30.34	29.82	30.12	685280
2006-02-06	29.92	30.05	29.77	30.01	659708
2006-02-07	29.59	29.75	29.46	29.46	935937
2006-02-08	29.53	29.80	29.45	29.77	845550
2006-02-09	29.99	30.24	29.91	29.94	558850
2006-02-10	30.00	30.08	29.56	29.87	432530
2006-02-13	29.60	29.94	29.58	29.80	333105
2006-02-14	29.89	30.25	29.83	30.23	786579
2006-02-15	30.36	30.64	30.10	30.34	624986
2006-02-16	30.23	30.55	30.17	30.54	728710
2006-02-17	30.33	30.55	30.32	30.45	417649
2006-02-21	30.36	30.37	29.80	29.98	594564
2006-02-22	29.90	30.42	29.87	30.36	443332
2006-02-23	30.02	30.26	29.90	30.04	419634
2006-02-24	29.92	30.06	29.79	29.91	662684
2006-02-27	30.14	30.46	30.11	30.41	688918
2006-02-28	29.97	29.97	29.47	29.50	945306
2006-03-01	29.60	29.85	29.56	29.84	836402
2006-03-02	29.51	29.59	29.17	29.57	948062
2006-03-03	28.98	29.38	28.94	29.13	488195
2006-03-06	29.48	29.51	29.00	29.00	820419
2006-03-07	28.39	28.56	28.16	28.19	1271247
2006-03-08	27.82	28.17	27.78	28.05	616499
2006-03-09	28.52	28.66	28.30	28.32	666983
2006-03-10	28.57	28.81	28.34	28.65	647473
2006-03-13	28.64	28.75	28.59	28.66	319658
2006-03-14	28.37	28.99	28.37	28.99	700051
2006-03-15	29.58	29.75	29.45	29.72	1018827
2006-03-16	29.77	30.07	29.64	29.69	767510
2006-03-17	29.79	29.80	29.31	29.44	427349
2006-03-20	29.76	29.85	29.68	29.80	264103
2006-03-21	29.35	29.48	29.11	29.12	1288994
2006-03-22	29.09	29.44	29.05	29.34	505170
2006-03-23	30.20	30.28	29.64	29.76	1075484
2006-03-24	30.08	30.33	29.90	30.33	711955
2006-03-27	30.65	30.72	30.25	30.38	741937
2006-03-28	30.59	30.61	29.98	30.11	1337383
2006-03-29	30.21	30.77	30.19	30.72	826040
2006-03-30	31.03	31.50	31.03	31.34	1174578
2006-03-31	30.83	30.83	30.44	30.53	642292
2006-04-03	31.01	31.15	30.88	30.94	1149226
2006-04-04	31.06	31.16	30.96	31.03	1249532
2006-04-05	30.71	30.98	30.50	30.84	465819
2006-04-06	30.59	30.75	30.30	30.68	584533
2006-04-07	30.89	30.93	30.24	30.28	823726
2006-04-10	30.40	30.44	30.11	30.16	417209
2006-04-11	30.16	30.21	29.33	29.47	835851
2006-04-12	29.66	29.80	29.53	29.62	621459
2006-04-13	29.48	29.77	29.37	29.71	1586827
2006-04-17	29.35	30.02	29.35	29.86	1300016
2006-04-18	29.58	29.83	29.22	29.61	2823573
2006-04-19	30.24	30.90	30.24	30.83	998435
2006-04-20	30.66	31.03	30.62	30.82	1454665
2006-04-21	30.87	30.88	30.46	30.56	1338706
2006-04-24	30.27	30.52	30.18	30.48	1234872
2006-04-25	30.51	30.56	30.30	30.47	770486
2006-04-26	31.14	31.38	31.01	31.35	2052866
2006-04-27	31.26	31.82	31.06	31.76	1600715
2006-04-28	30.95	31.38	30.95	31.28	1176893
2006-05-01	31.40	31.50	30.72	30.80	1014859
2006-05-02	31.14	31.25	30.98	31.07	1274003
2006-05-03	30.91	30.91	30.42	30.68	1149336
2006-05-04	30.68	31.01	30.63	30.91	520491
2006-05-05	31.31	31.49	31.16	31.49	896696
2006-05-08	31.27	31.35	31.05	31.10	434955
2006-05-09	30.85	30.85	30.65	30.76	824607
2006-05-10	30.73	30.83	30.44	30.52	1448823
2006-05-11	30.69	30.69	30.09	30.15	1267389
2006-05-12	29.87	29.87	29.32	29.41	1216354
2006-05-15	29.09	29.35	28.67	28.99	825599
2006-05-16	29.16	29.19	28.79	28.96	536695
2006-05-17	28.96	29.18	27.83	28.01	1744121
2006-05-18	28.68	28.70	27.94	27.96	1332643
2006-05-19	28.05	28.21	27.60	28.17	1290426
2006-05-22	27.80	28.01	27.50	27.82	1550121
2006-05-23	28.79	29.17	28.48	28.50	1120126
2006-05-24	28.20	28.60	27.90	28.32	1034039
2006-05-25	28.25	28.53	28.08	28.53	650559
2006-05-26	28.61	28.77	28.46	28.69	432861
2006-05-30	28.80	28.88	28.35	28.36	1110205
2006-05-31	28.59	28.70	28.33	28.68	990168
2006-06-01	28.26	29.09	28.25	29.09	1163335
2006-06-02	29.38	29.40	28.72	28.99	983224
2006-06-05	28.60	28.67	28.01	28.04	543198
2006-06-06	27.70	27.70	27.23	27.56	802121
2006-06-07	27.31	27.76	27.12	27.28	765085
2006-06-08	26.40	26.79	26.10	26.70	1560593
2006-06-09	26.85	27.06	26.47	26.57	876414
2006-06-12	26.11	26.35	25.84	25.85	702696
2006-06-13	25.40	25.67	24.87	24.98	1133133
2006-06-14	25.02	25.22	24.82	25.18	1851261
2006-06-15	25.53	26.23	25.53	26.16	1261657
2006-06-16	26.25	26.33	25.86	26.01	592800
2006-06-19	26.22	26.27	25.74	25.84	1289875
2006-06-20	25.82	26.06	25.63	25.77	1212055
2006-06-21	26.94	27.61	26.91	27.40	1791408
2006-06-22	27.18	27.38	27.04	27.29	1017174
2006-06-23	26.97	27.25	26.94	27.04	1221976
2006-06-26	27.04	27.16	26.87	27.13	673156
2006-06-27	27.00	27.04	26.33	26.35	775887
2006-06-28	26.22	26.31	25.93	26.23	1182404
2006-06-29	26.61	27.70	26.61	27.65	2424221
2006-06-30	28.26	28.42	28.09	28.25	1589693
2006-07-03	28.31	28.59	28.31	28.59	745575
2006-07-05	27.92	27.95	27.66	27.82	1840569
2006-07-06	27.82	28.23	27.82	28.02	868698
2006-07-07	27.62	27.65	27.29	27.33	540332
2006-07-10	27.71	27.77	27.40	27.46	323295
2006-07-11	26.80	27.21	26.56	27.11	737969
2006-07-12	26.91	26.91	26.53	26.58	522255
2006-07-13	26.25	26.42	25.86	25.94	879941
2006-07-14	25.76	25.76	25.38	25.66	712066
2006-07-17	26.02	26.31	25.89	25.93	1072067
2006-07-18	26.44	26.48	25.76	26.19	910584
2006-07-19	26.56	27.58	26.56	27.43	879390
2006-07-20	27.76	27.76	27.26	27.26	1115276
2006-07-21	27.23	27.23	26.92	27.02	1013206
2006-07-24	28.43	29.05	28.41	28.79	1725713
2006-07-25	28.42	28.61	28.21	28.47	625427
2006-07-26	28.60	29.07	28.57	28.90	470338
2006-07-27	29.70	29.75	29.01	29.15	743039
2006-07-28	29.45	30.14	29.44	30.05	639977
2006-07-31	29.82	30.03	29.80	29.87	854258
2006-08-01	29.40	29.42	29.07	29.35	650008
2006-08-02	30.34	30.53	30.26	30.34	937039
2006-08-03	29.69	30.83	29.62	30.66	2529598
2006-08-04	30.57	30.65	30.04	30.20	1108001
2006-08-07	30.24	30.32	29.87	29.97	725072
2006-08-08	29.79	30.02	29.58	29.58	1077799
2006-08-09	29.69	29.88	29.29	29.32	676242
2006-08-10	29.24	29.63	29.24	29.56	1025551
2006-08-11	29.21	29.32	29.05	29.14	434845
2006-08-14	29.53	29.63	29.30	29.35	491612
2006-08-15	30.05	30.17	29.95	30.14	526995
2006-08-16	30.32	30.46	30.26	30.44	1167854
2006-08-17	30.63	30.84	30.46	30.60	748771
2006-08-18	30.78	30.90	30.56	30.85	612090
2006-08-21	30.66	30.76	30.51	30.60	319217
2006-08-22	30.49	30.67	30.20	30.42	687375
2006-08-23	30.71	30.84	30.49	30.61	1068099
2006-08-24	30.81	30.85	30.36	30.65	557638
2006-08-25	30.58	30.68	30.50	30.58	309186
2006-08-28	30.65	31.13	30.65	31.05	406737
2006-08-29	31.20	31.32	30.86	31.31	588060
2006-08-30	31.07	31.08	30.75	30.98	820970
2006-08-31	31.07	31.15	30.91	31.14	1326471
2006-09-01	31.07	31.33	30.97	31.24	617932
2006-09-05	31.15	31.40	31.03	31.37	494367
2006-09-06	30.87	30.91	30.67	30.70	363969
2006-09-07	30.59	30.83	30.42	30.51	391526
2006-09-08	30.39	30.56	30.30	30.46	357576
2006-09-11	30.48	30.78	30.41	30.69	427019
2006-09-12	31.02	31.63	30.94	31.54	1589031
2006-09-13	31.19	31.48	31.16	31.41	715262
2006-09-14	31.19	31.42	31.08	31.33	373779
2006-09-15	31.48	31.66	31.29	31.40	958754
2006-09-18	31.26	31.53	31.26	31.41	720112
2006-09-19	31.34	31.34	30.74	31.03	969446
2006-09-20	31.40	31.57	31.36	31.44	710082
2006-09-21	31.94	31.98	31.52	31.64	1101938
2006-09-22	31.94	31.99	31.66	31.83	572959
2006-09-25	31.70	31.93	31.42	31.85	595997
2006-09-26	31.77	32.13	31.71	32.12	671061
2006-09-27	31.83	32.07	31.64	31.75	526995
2006-09-28	31.86	31.88	31.62	31.83	532175
2006-09-29	31.80	31.93	31.71	31.76	361434
2006-10-02	31.51	31.89	31.50	31.60	600847
2006-10-03	31.45	31.82	31.41	31.66	462512
2006-10-04	31.47	31.91	31.42	31.85	803664
2006-10-05	31.70	31.76	31.54	31.70	622010
2006-10-06	31.40	31.74	31.38	31.63	528538
2006-10-09	31.63	31.86	31.56	31.81	267079
2006-10-10	31.63	31.70	31.49	31.65	573069
2006-10-11	31.57	32.12	31.55	31.87	1279514
2006-10-12	32.00	32.25	31.93	32.23	367937
2006-10-13	31.90	31.96	31.63	31.77	870903
2006-10-16	31.46	31.55	31.03	31.49	946408
2006-10-17	31.09	31.10	30.66	30.86	1133243
2006-10-18	31.14	31.19	30.77	30.95	838716
2006-10-19	31.48	31.74	31.26	31.53	1200040
2006-10-20	31.75	31.78	31.60	31.68	1365050
2006-10-23	31.44	31.86	31.44	31.79	669518
2006-10-24	31.84	32.00	31.77	31.91	1068540
2006-10-25	32.14	32.48	32.14	32.43	1618352
2006-10-26	32.57	32.98	32.51	32.87	805648
2006-10-27	32.25	32.36	31.88	31.93	619916
2006-10-30	31.70	31.96	31.65	31.90	292652
2006-10-31	31.79	31.80	31.48	31.60	452040
2006-11-01	31.75	31.85	31.30	31.35	361764
2006-11-02	31.41	31.60	31.32	31.45	253301
2006-11-03	31.75	31.84	31.61	31.75	706554
2006-11-06	32.04	32.33	32.03	32.30	597871
2006-11-07	32.64	32.86	32.59	32.63	514980
2006-11-08	32.42	32.76	32.42	32.73	422279
2006-11-09	32.92	32.96	32.67	32.73	789555
2006-11-10	32.96	33.01	32.86	32.98	222878
2006-11-13	32.91	33.00	32.87	32.96	508917
2006-11-14	33.11	33.35	32.83	33.31	777100
2006-11-15	33.98	34.22	33.88	34.05	1706203
2006-11-16	34.06	34.08	33.94	34.08	922930
2006-11-17	33.73	34.00	33.73	33.91	594123
2006-11-20	34.00	34.06	33.81	33.94	729702
2006-11-21	34.05	34.17	34.03	34.17	1447500
2006-11-22	34.35	34.44	34.27	34.42	547497
2006-11-24	33.93	34.24	33.91	34.14	114966
2006-11-27	34.08	34.10	33.46	33.51	516743
2006-11-28	33.77	33.92	33.47	33.91	450607
2006-11-29	33.85	33.92	33.61	33.80	373338
2006-11-30	33.91	33.99	33.64	33.86	436498
2006-12-01	34.33	34.42	33.69	33.95	827143
2006-12-04	33.67	33.87	33.56	33.78	456890
2006-12-05	33.50	33.69	33.39	33.67	1573159
2006-12-06	33.48	33.64	33.34	33.39	409823
2006-12-07	33.81	33.98	33.54	33.55	501642
2006-12-08	33.76	33.85	33.39	33.46	420846
2006-12-11	33.49	33.57	33.42	33.46	238420
2006-12-12	33.20	33.29	33.02	33.21	408611
2006-12-13	33.25	33.43	33.21	33.43	508476
2006-12-14	33.62	33.81	33.57	33.68	370472
2006-12-15	33.88	33.93	33.43	33.54	347655
2006-12-18	33.31	33.32	32.96	33.01	301250
2006-12-19	33.57	33.84	33.53	33.73	783934
2006-12-20	34.14	34.29	33.89	33.90	682635
2006-12-21	33.94	34.03	33.67	33.82	621128
2006-12-22	33.82	33.86	33.41	33.54	248231
2006-12-26	33.41	33.70	33.41	33.63	250104
2006-12-27	33.76	34.18	33.75	34.15	1246887
2006-12-28	34.18	34.28	34.02	34.16	698728
2006-12-29	34.24	34.36	34.05	34.09	284936
2007-01-03	34.38	34.50	33.94	34.15	1807501
2007-01-04	33.87	34.17	33.83	34.10	2261416
2007-01-05	33.54	33.58	33.18	33.31	1222968
2007-01-08	33.12	33.20	32.96	33.08	549812
2007-01-09	33.69	33.78	33.38	33.65	1040983
2007-01-10	33.11	33.40	33.07	33.35	795067
2007-01-11	33.25	33.59	33.25	33.41	752519
2007-01-12	33.91	34.11	33.85	34.08	1796919
2007-01-16	34.26	34.43	34.14	34.32	900664
2007-01-17	34.00	34.29	34.00	34.15	867155
2007-01-18	34.76	34.85	34.07	34.12	2595624
2007-01-19	34.06	34.50	33.98	34.40	1013757
2007-01-22	34.42	34.47	33.76	33.92	1106678
2007-01-23	34.28	34.76	34.28	34.71	912458
2007-01-24	34.98	35.32	34.92	35.28	880272
2007-01-25	35.35	35.45	34.72	34.80	1402086
2007-01-26	35.20	35.25	34.68	35.15	1112189
2007-01-29	34.82	35.13	34.82	34.91	719341
2007-01-30	35.13	35.42	35.10	35.38	646481
2007-01-31	35.12	35.61	35.04	35.52	781950
2007-02-01	35.63	35.73	35.49	35.73	367276
2007-02-02	35.32	35.32	35.15	35.22	550473
2007-02-05	34.76	34.92	34.70	34.91	612751
2007-02-06	34.86	35.02	34.62	34.88	708759
2007-02-07	34.95	35.24	34.87	35.15	780957
2007-02-08	34.85	34.99	34.77	34.92	510130
2007-02-09	35.27	35.32	34.72	34.86	566676
2007-02-12	34.82	34.86	34.58	34.64	269517
2007-02-13	34.89	35.12	34.73	35.12	304419
2007-02-14	35.31	35.52	35.26	35.52	470233
2007-02-15	35.60	35.66	35.38	35.45	419082
2007-02-16	35.33	35.48	35.09	35.33	1420164
2007-02-20	35.04	35.25	34.77	35.19	419523
2007-02-21	35.33	35.54	35.29	35.47	412799
2007-02-22	35.26	35.34	35.10	35.24	302352
2007-02-23	35.30	35.43	35.19	35.41	350521
2007-02-26	35.42	35.55	35.34	35.51	914512
2007-02-27	34.37	34.47	32.81	33.34	1854127
2007-02-28	33.57	33.59	33.09	33.31	1907036
2007-03-01	32.52	33.14	32.22	32.69	1570898
2007-03-02	33.00	33.09	32.65	32.66	1161130
2007-03-05	32.17	32.74	32.07	32.08	1404732
2007-03-06	32.77	33.15	32.67	33.05	987743
2007-03-07	33.03	33.08	32.71	32.76	343136
2007-03-08	33.21	33.43	33.18	33.29	824497
2007-03-09	33.79	33.79	33.42	33.68	1222196
2007-03-12	33.87	33.90	33.57	33.77	648906
2007-03-13	33.54	33.80	32.90	32.93	668636
2007-03-14	33.27	33.30	32.68	33.26	851503
2007-03-15	33.34	33.60	33.22	33.48	473424
2007-03-16	33.80	34.13	33.64	33.75	826481
2007-03-19	34.10	34.41	34.02	34.17	362756
2007-03-20	34.19	34.97	34.08	34.77	712096
2007-03-21	34.95	35.71	34.84	35.65	842464
2007-03-22	35.47	35.59	35.21	35.41	607681
2007-03-23	35.31	35.52	35.22	35.30	554000
2007-03-26	35.15	35.15	34.62	35.11	873328
2007-03-27	34.79	34.99	34.78	34.85	924804
2007-03-28	34.52	34.74	34.39	34.43	602720
2007-03-29	35.44	35.58	35.17	35.54	1378608
2007-03-30	34.65	34.91	34.51	34.57	1326912
2007-04-02	34.60	34.62	34.33	34.52	600736
2007-04-03	34.37	34.76	34.33	34.61	539560
2007-04-04	34.75	35.13	34.70	35.06	347655
2007-04-05	35.40	35.52	35.32	35.52	442010
2007-04-09	34.97	35.42	34.95	35.31	301957
2007-04-10	35.69	36.14	35.65	36.14	1505038
2007-04-11	36.14	36.20	35.65	35.79	668006
2007-04-12	35.46	36.01	35.35	35.99	692170
2007-04-13	36.03	36.15	35.87	36.11	837614
2007-04-16	37.79	38.18	37.64	37.95	2441681
2007-04-17	37.80	37.91	37.51	37.65	1139776
2007-04-18	37.39	37.81	37.21	37.58	1193757
2007-04-19	37.81	38.29	37.81	38.13	1078680
2007-04-20	38.69	38.87	38.24	38.44	955891
2007-04-23	38.23	38.57	38.09	38.21	840096
2007-04-24	38.32	38.38	37.97	38.06	935262
2007-04-25	38.23	38.48	38.03	38.44	571636
2007-04-26	38.27	38.30	37.84	38.01	559512
2007-04-27	37.55	37.68	37.31	37.60	511232
2007-04-30	37.40	37.68	37.23	37.23	334886
2007-05-01	37.23	37.44	37.01	37.44	564251
2007-05-02	37.17	37.38	37.15	37.32	358795
2007-05-03	36.97	37.04	36.86	37.00	629540
2007-05-04	37.07	37.22	37.01	37.20	480809
2007-05-07	37.42	37.49	37.30	37.35	260686
2007-05-08	37.02	37.08	36.79	37.01	266087
2007-05-09	36.91	37.24	36.91	37.24	288684
2007-05-10	37.01	37.04	36.24	36.29	622451
2007-05-11	36.35	36.90	36.28	36.88	496572
2007-05-14	36.66	36.81	36.34	36.48	341703
2007-05-15	36.59	37.18	36.48	36.78	446088
2007-05-16	36.83	36.88	36.45	36.85	754613
2007-05-17	36.84	37.06	36.77	36.92	444469
2007-05-18	37.42	37.70	37.31	37.62	574172
2007-05-21	37.29	37.33	37.11	37.11	578801
2007-05-22	37.30	37.56	37.24	37.34	886445
2007-05-23	37.60	37.76	37.44	37.51	487423
2007-05-24	37.17	37.22	36.67	36.84	910143
2007-05-25	36.91	37.17	36.78	37.09	457552
2007-05-29	37.55	37.68	37.28	37.44	692445
2007-05-30	37.40	37.60	37.21	37.57	673376
2007-05-31	38.46	38.56	38.40	38.48	730694
2007-06-01	38.22	38.35	37.99	38.19	955226
2007-06-04	38.26	38.47	38.19	38.47	713829
2007-06-05	38.65	38.70	38.30	38.56	917859
2007-06-06	38.08	38.13	37.60	37.69	712617
2007-06-07	37.36	37.68	36.61	36.79	1564340
2007-06-08	37.36	37.94	37.23	37.94	1238069
2007-06-11	37.07	37.78	37.04	37.51	756212
2007-06-12	36.94	37.34	36.67	36.68	902979
2007-06-13	36.71	37.18	36.67	37.16	843346
2007-06-14	37.49	37.83	37.49	37.80	774895
2007-06-15	38.33	38.48	38.07	38.19	628624
2007-06-18	38.27	38.28	37.96	38.04	711184
2007-06-19	38.10	38.42	38.05	38.33	525782
2007-06-20	38.78	38.78	37.99	38.07	1173476
2007-06-21	38.36	38.67	38.24	38.58	1335730
2007-06-22	38.46	38.50	37.81	37.92	573841
2007-06-25	38.16	38.83	37.84	37.91	830033
2007-06-26	38.11	38.24	37.63	37.78	542096
2007-06-27	37.30	37.79	37.30	37.76	1207205
2007-06-28	38.21	38.72	38.20	38.42	592469
2007-06-29	38.55	38.87	38.17	38.39	420185
2007-07-02	38.97	39.28	38.87	39.28	860762
2007-07-03	40.10	40.20	39.99	40.09	548599
2007-07-05	40.59	40.72	40.31	40.60	1029519
2007-07-06	40.48	40.50	40.18	40.29	563921
2007-07-09	40.58	40.68	40.43	40.47	614515
2007-07-10	39.94	40.14	39.40	39.45	852415
2007-07-11	39.74	39.98	39.60	39.92	613523
2007-07-12	40.83	41.64	40.81	41.61	791539
2007-07-13	40.62	40.72	40.35	40.42	1191332
2007-07-16	39.97	40.07	39.61	39.69	2434472
2007-07-17	40.46	40.60	40.22	40.44	1851289
2007-07-18	39.92	40.10	39.52	40.03	1860520
2007-07-19	40.30	40.39	39.85	40.14	1397236
2007-07-20	39.76	39.98	39.28	39.45	991381
2007-07-23	39.74	39.76	39.43	39.53	1076255
2007-07-24	39.60	39.67	38.69	38.87	1012570
2007-07-25	38.63	38.71	38.01	38.42	1474726
2007-07-26	37.18	37.70	36.32	36.82	1555303
2007-07-27	36.72	36.78	36.05	36.12	1196954
2007-07-30	36.73	37.06	36.43	36.92	879059
2007-07-31	37.17	37.31	36.50	36.65	791209
2007-08-01	36.33	36.75	35.85	36.68	1310378
2007-08-02	36.33	36.62	35.93	36.41	1059545
2007-08-03	36.14	36.23	35.68	35.68	1197505
2007-08-06	35.67	35.94	35.24	35.91	1175419
2007-08-07	35.66	36.32	35.49	36.02	793193
2007-08-08	36.10	36.66	36.08	36.40	1093230
2007-08-09	34.63	35.51	34.56	34.57	3351600
2007-08-10	34.17	35.14	33.96	34.96	1455300
2007-08-13	35.20	35.24	34.71	34.73	1286458
2007-08-14	35.43	35.43	34.25	34.31	595922
2007-08-15	33.84	34.27	33.25	33.29	1371501
2007-08-16	33.27	33.46	32.29	33.37	1548189
2007-08-17	33.78	34.37	33.21	33.77	2481759
2007-08-20	34.27	34.31	33.69	34.12	632812
2007-08-21	33.75	34.12	33.72	33.79	528538
2007-08-22	34.57	34.91	34.51	34.91	736536
2007-08-23	35.28	35.28	34.59	34.79	765746
2007-08-24	35.10	35.98	35.06	35.98	1100505
2007-08-27	35.84	35.88	35.49	35.56	339719
2007-08-28	35.09	35.20	34.44	34.47	636009
2007-08-29	35.14	35.60	34.72	35.53	527215
2007-08-30	34.96	35.64	34.96	35.34	472322
2007-08-31	36.16	36.16	35.65	35.88	629947
2007-09-04	35.55	36.24	35.49	36.10	498225
2007-09-05	35.66	35.89	35.38	35.73	604043
2007-09-06	35.83	36.22	35.59	36.03	560724
2007-09-07	35.47	35.72	35.30	35.50	421928
2007-09-10	37.01	37.13	36.53	36.92	1778842
2007-09-11	37.56	37.97	37.54	37.86	1667403
2007-09-12	37.68	38.33	37.63	38.11	1258461
2007-09-13	38.33	38.50	38.19	38.32	473314
2007-09-14	38.20	38.69	38.12	38.66	1427659
2007-09-17	38.34	38.41	37.79	38.07	883248
2007-09-18	38.35	39.51	38.24	39.45	957541
2007-09-19	39.78	39.98	39.38	39.46	1014639
2007-09-20	39.55	39.80	39.37	39.41	823836
2007-09-21	39.97	40.24	39.90	39.92	553559
2007-09-24	39.82	40.04	39.74	39.90	857455
2007-09-25	39.53	39.80	39.46	39.76	828465
2007-09-26	39.72	39.83	39.54	39.65	799145
2007-09-27	40.34	40.47	40.19	40.30	1645468
2007-09-28	41.06	41.14	40.50	40.77	1696944
2007-10-01	40.63	41.08	40.61	41.02	1294725
2007-10-02	40.65	40.76	40.34	40.60	2154606
2007-10-03	40.35	40.46	39.97	40.01	566346
2007-10-04	39.80	39.99	39.65	39.86	535372
2007-10-05	39.57	39.83	39.45	39.51	726175
2007-10-08	39.61	39.77	39.37	39.56	844558
2007-10-09	40.07	40.39	39.92	40.34	733560
2007-10-10	41.00	41.33	40.74	40.97	2183155
2007-10-11	41.25	41.31	40.72	40.84	1004718
2007-10-12	40.91	41.34	40.85	41.20	543418
2007-10-15	39.33	39.40	38.51	38.65	2169266
2007-10-16	38.23	38.26	37.77	37.85	1435265
2007-10-17	38.36	38.39	37.70	38.05	1604132
2007-10-18	38.09	38.23	37.93	38.19	1697384
2007-10-19	38.18	38.18	37.40	37.40	956990
2007-10-22	36.67	37.17	36.62	37.17	1072618
2007-10-23	37.69	37.70	36.98	37.47	866383
2007-10-24	37.21	37.31	36.61	37.23	2039860
2007-10-25	36.94	37.01	36.43	36.79	1412007
2007-10-26	37.55	37.55	37.27	37.48	1551113
2007-10-29	37.31	37.50	37.31	37.42	804546
2007-10-30	37.18	37.34	36.91	37.10	469677
2007-10-31	37.22	37.64	37.07	37.50	529420
2007-11-01	37.35	37.71	37.11	37.38	1155426
2007-11-02	38.18	38.42	37.84	38.42	1143053
2007-11-05	38.81	38.97	38.50	38.85	798484
2007-11-06	39.27	39.77	39.22	39.77	693107
2007-11-07	39.41	39.73	39.06	39.09	947531
2007-11-08	39.51	39.70	38.84	39.51	1507794
2007-11-09	39.02	39.13	38.14	38.48	1509227
2007-11-12	38.00	38.57	37.89	37.96	858724
2007-11-13	38.30	38.77	38.10	38.73	893499
2007-11-14	39.42	39.44	38.76	38.87	575726
2007-11-15	38.35	38.70	37.89	38.22	810971
2007-11-16	37.71	37.71	37.03	37.56	1001081
2007-11-19	36.91	36.94	36.18	36.18	1296709
2007-11-20	36.62	36.98	36.04	36.63	918963
2007-11-21	36.12	36.29	35.55	35.83	678799
2007-11-23	37.94	38.52	37.83	38.30	625427
2007-11-26	38.49	38.74	37.50	37.54	1225174
2007-11-27	38.15	38.45	37.88	38.42	901227
2007-11-28	37.79	38.59	37.65	38.54	2643797
2007-11-29	37.76	38.06	37.58	37.71	718004
2007-11-30	38.34	38.44	37.55	37.75	1217602
2007-12-03	37.91	37.92	37.45	37.59	1793308
2007-12-04	37.78	37.93	37.52	37.62	790161
2007-12-05	38.01	38.28	37.84	38.11	428716
2007-12-06	37.69	37.85	37.12	37.74	696172
2007-12-07	37.96	38.01	37.70	37.75	846322
2007-12-10	39.40	39.51	39.19	39.43	1288450
2007-12-11	39.22	40.19	38.66	38.71	1388092
2007-12-12	39.85	40.02	39.04	39.47	1341541
2007-12-13	39.15	39.37	38.82	39.29	667974
2007-12-14	39.57	39.69	39.07	39.16	681119
2007-12-17	38.73	38.94	38.31	38.39	1044731
2007-12-18	39.31	39.38	38.67	39.19	985002
2007-12-19	39.99	40.17	39.36	39.66	1879030
2007-12-20	40.01	40.28	39.69	40.05	1090006
2007-12-21	39.20	39.45	38.87	39.12	2871379
2007-12-24	39.60	39.70	39.28	39.65	449119
2007-12-26	39.75	39.89	39.48	39.79	484672
2007-12-27	39.25	39.30	38.80	38.87	1246115
2007-12-28	39.26	39.38	39.12	39.20	420863
2007-12-31	38.77	39.24	38.70	38.78	559043
2008-01-02	38.86	38.93	38.30	38.41	1962811
2008-01-03	37.95	38.41	37.65	37.70	925024
2008-01-04	37.71	37.75	36.90	37.01	1499550
2008-01-07	36.56	36.97	36.46	36.87	1019872
2008-01-08	36.79	37.15	36.04	36.08	1083862
2008-01-09	35.98	36.39	35.72	36.38	749433
2008-01-10	36.13	36.91	35.96	36.78	821821
2008-01-11	36.62	36.82	36.19	36.33	897504
2008-01-14	37.79	37.81	37.36	37.68	842574
2008-01-15	36.24	36.40	35.64	35.65	1357144
2008-01-16	35.11	35.18	34.18	34.47	1595940
2008-01-17	34.61	34.78	33.42	33.46	1368710
2008-01-18	33.51	33.51	31.91	32.33	4197161
2008-01-22	32.18	33.52	32.03	33.39	3230629
2008-01-23	32.25	33.99	31.67	33.91	4379968
2008-01-24	34.18	35.05	33.99	34.99	2656822
2008-01-25	34.82	34.97	33.77	33.97	1965963
2008-01-28	34.11	35.04	33.88	34.96	1135622
2008-01-29	35.62	35.67	35.14	35.62	2128654
2008-01-30	35.15	36.24	35.10	35.45	899498
2008-01-31	34.66	35.98	34.54	35.74	1198277
2008-02-01	35.86	36.26	35.50	36.20	1346306
2008-02-04	36.13	36.26	35.90	36.06	544741
2008-02-05	34.89	34.97	33.82	33.84	1187816
2008-02-06	34.56	35.60	34.32	34.85	1673366
2008-02-07	34.36	35.04	34.27	34.79	1229691
2008-02-08	34.45	34.64	33.97	34.39	1220763
2008-02-11	34.28	34.37	33.66	34.20	1343049
2008-02-12	34.62	35.01	34.30	34.57	846102
2008-02-13	35.19	35.32	34.80	35.27	1010106
2008-02-14	35.51	35.51	34.71	34.85	927481
2008-02-15	34.46	34.55	34.11	34.38	1427072
2008-02-19	35.68	35.82	35.09	35.20	1169239
2008-02-20	34.74	35.76	34.69	35.46	1445277
2008-02-21	35.48	35.48	34.76	34.84	1397689
2008-02-22	35.68	35.89	35.10	35.89	824033
2008-02-25	35.73	36.15	35.51	36.13	1018218
2008-02-26	35.80	36.66	35.74	36.49	719909
2008-02-27	36.12	36.83	36.12	36.61	474442
2008-02-28	36.20	36.39	35.94	36.14	575911
2008-02-29	35.56	35.85	35.15	35.31	665424
2008-03-03	35.64	35.98	35.45	35.98	618548
2008-03-04	35.91	36.30	35.54	36.07	1177410
2008-03-05	36.19	36.46	35.77	36.08	979551
2008-03-06	35.80	35.94	35.41	35.41	908839
2008-03-07	35.15	35.62	34.91	35.11	633123
2008-03-10	35.21	35.37	34.83	34.96	744732
2008-03-11	36.00	36.13	35.25	36.13	999640
2008-03-12	36.14	36.24	35.84	35.84	701603
2008-03-13	35.43	36.47	35.32	36.37	1376045
2008-03-14	35.95	36.11	34.86	35.27	1423998
2008-03-17	33.99	34.52	33.57	33.96	3152052
2008-03-18	34.49	35.38	34.43	35.38	2872743
2008-03-19	34.88	35.18	34.02	34.02	1366845
2008-03-20	33.65	34.12	33.36	33.98	2594356
2008-03-24	34.45	35.08	34.02	34.59	725344
2008-03-25	34.38	34.75	34.16	34.63	768345
2008-03-26	34.28	34.78	34.17	34.69	3205145
2008-03-27	35.62	35.72	35.04	35.09	1194549
2008-03-28	34.50	34.57	33.98	34.03	595023
2008-03-31	34.75	34.96	34.59	34.78	843566
2008-04-01	34.98	35.64	34.88	35.64	1462711
2008-04-02	35.64	35.85	35.46	35.70	1125968
2008-04-03	35.35	35.98	35.22	35.70	878178
2008-04-04	35.71	35.84	35.49	35.63	479487
2008-04-07	36.13	36.15	35.66	35.84	659818
2008-04-08	35.20	35.36	35.01	35.22	797161
2008-04-09	35.53	35.64	35.15	35.28	1006372
2008-04-10	34.89	34.95	34.44	34.81	1393158
2008-04-11	33.53	34.44	33.31	33.85	1751671
2008-04-14	33.37	33.43	32.89	32.94	2311929
2008-04-15	33.81	33.90	33.52	33.90	2066073
2008-04-16	34.24	34.63	34.16	34.60	1487567
2008-04-17	34.28	34.39	34.03	34.26	987663
2008-04-18	34.97	35.37	34.83	34.97	1466808
2008-04-21	34.67	34.84	34.46	34.76	678688
2008-04-22	34.33	34.44	33.88	34.12	919905
2008-04-23	34.10	34.58	33.86	34.41	761100
2008-04-24	33.85	34.36	33.58	34.15	777807
2008-04-25	34.70	34.81	34.37	34.77	625310
2008-04-28	34.59	34.66	34.23	34.23	768653
2008-04-29	33.97	34.26	33.73	33.81	928147
2008-04-30	34.08	34.33	33.85	34.08	1755003
2008-05-01	34.11	34.43	33.87	34.35	585448
2008-05-02	34.66	34.75	34.21	34.47	659225
2008-05-05	34.65	34.67	34.44	34.57	609454
2008-05-06	34.80	35.31	34.67	35.31	1274102
2008-05-07	35.35	35.45	34.72	34.86	756236
2008-05-08	34.76	34.84	34.53	34.64	1031379
2008-05-09	34.10	34.27	33.98	34.18	558101
2008-05-12	34.18	34.63	34.10	34.63	560610
2008-05-13	34.18	34.21	33.98	34.11	592865
2008-05-14	34.27	34.81	34.27	34.51	621106
2008-05-15	34.71	34.92	34.51	34.90	409085
2008-05-16	35.07	35.29	34.79	35.26	558600
2008-05-19	35.37	35.57	35.14	35.25	424306
2008-05-20	35.62	35.67	35.25	35.50	638993
2008-05-21	35.41	35.53	34.89	34.93	1045746
2008-05-22	35.01	35.14	34.83	34.90	544913
2008-05-23	34.69	34.85	34.60	34.68	557662
2008-05-27	34.12	34.34	33.99	34.25	472475
2008-05-28	34.51	34.61	34.15	34.50	558289
2008-05-29	33.98	34.47	33.98	34.32	494456
2008-05-30	34.97	34.97	34.74	34.86	503774
2008-06-02	34.39	34.50	34.16	34.38	425142
2008-06-03	34.81	35.08	34.56	34.77	664225
2008-06-04	34.39	34.57	34.17	34.27	540467
2008-06-05	34.62	34.94	34.45	34.94	494839
2008-06-06	34.34	34.34	33.68	33.71	519403
2008-06-09	33.98	33.98	33.47	33.63	805994
2008-06-10	33.29	33.46	33.11	33.13	733378
2008-06-11	33.23	33.28	32.68	32.68	444018
2008-06-12	33.04	33.11	32.57	32.71	521787
2008-06-13	32.81	33.15	32.77	33.12	414016
2008-06-16	33.39	33.58	33.20	33.44	438408
2008-06-17	33.69	33.76	33.48	33.53	1021627
2008-06-18	33.40	33.50	33.19	33.29	2131738
2008-06-19	32.77	32.90	32.57	32.81	495405
2008-06-20	32.32	32.33	31.93	31.97	785180
2008-06-23	31.77	31.93	31.65	31.75	384361
2008-06-24	31.33	31.81	31.14	31.53	1124612
2008-06-25	31.79	32.26	31.79	32.05	697585
2008-06-26	31.61	31.76	30.94	30.95	763652
2008-06-27	31.12	31.36	30.92	31.12	547782
2008-06-30	30.92	31.07	30.62	30.66	511528
2008-07-01	30.26	30.55	29.88	30.55	1460747
2008-07-02	30.30	30.30	29.38	29.44	625838
2008-07-03	29.42	29.69	29.13	29.44	2211210
2008-07-07	29.71	30.03	29.35	29.56	1061519
2008-07-08	29.24	29.72	29.08	29.68	1184910
2008-07-09	30.35	30.36	29.49	29.54	1186330
2008-07-10	29.44	29.70	29.29	29.65	988466
2008-07-11	28.01	28.53	27.81	28.24	2371672
2008-07-14	30.04	30.04	29.50	29.67	1529472
2008-07-15	29.49	29.90	29.24	29.59	1184781
2008-07-16	29.33	30.12	29.23	30.08	1192149
2008-07-17	30.98	31.34	30.68	31.34	1059029
2008-07-18	31.62	31.68	31.30	31.55	670276
2008-07-21	31.78	31.87	31.42	31.65	474758
2008-07-22	31.19	32.84	31.13	32.06	764117
2008-07-23	31.93	32.06	31.61	31.87	869716
2008-07-24	31.74	31.77	31.19	31.29	1104022
2008-07-25	31.00	31.10	30.60	30.73	949579
2008-07-28	30.49	30.58	29.90	29.92	580933
2008-07-29	30.11	30.47	30.06	30.47	463904
2008-07-30	30.12	30.18	29.80	30.04	894334
2008-07-31	30.27	30.51	30.15	30.19	750284
2008-08-01	29.72	29.72	29.39	29.49	1311793
2008-08-04	29.97	30.21	29.77	29.95	445731
2008-08-05	30.70	31.12	30.56	31.11	462019
2008-08-06	31.10	31.47	31.01	31.44	402323
2008-08-07	31.05	31.22	30.61	30.71	675759
2008-08-08	30.26	31.11	30.26	31.00	1104379
2008-08-11	31.15	31.53	31.11	31.34	620088
2008-08-12	31.54	31.56	31.24	31.46	490500
2008-08-13	31.12	31.26	30.77	31.19	498593
2008-08-14	30.50	30.90	30.50	30.74	506014
2008-08-15	30.65	30.84	30.53	30.76	549887
2008-08-18	30.85	30.96	30.42	30.56	462183
2008-08-19	30.08	30.14	29.81	29.98	356406
2008-08-20	29.82	30.02	29.58	29.78	668029
2008-08-21	29.67	30.02	29.65	29.96	356034
2008-08-22	29.95	30.16	29.86	30.09	306060
2008-08-25	29.89	29.91	29.34	29.41	375897
2008-08-26	29.29	29.54	29.10	29.21	438713
2008-08-27	29.60	29.71	29.40	29.66	288419
2008-08-28	29.96	30.19	29.90	30.07	478627
2008-08-29	29.70	29.94	29.40	29.40	583656
2008-09-02	30.24	30.31	29.72	29.87	687836
2008-09-03	29.50	29.71	29.20	29.45	831805
2008-09-04	29.04	29.13	28.35	28.41	1015645
2008-09-05	28.27	28.52	28.02	28.50	685484
2008-09-08	28.80	28.80	28.20	28.61	736894
2008-09-09	28.34	28.51	27.85	27.85	806970
2008-09-10	28.08	28.21	27.73	27.88	748969
2008-09-11	26.94	27.69	26.85	27.64	692551
2008-09-12	27.35	27.77	27.22	27.66	465079
2008-09-15	26.72	26.83	26.39	26.55	1236247
2008-09-16	26.63	26.89	25.96	26.89	3165914
2008-09-17	26.35	26.48	25.47	25.64	1918910
2008-09-18	26.09	26.51	25.20	26.21	2907475
2008-09-19	27.15	28.15	26.75	27.97	1380643
2008-09-22	27.82	27.82	26.75	26.89	1056576
2008-09-23	26.85	26.99	26.01	26.07	505156
2008-09-24	26.35	26.35	25.71	25.82	948955
2008-09-25	26.84	27.13	26.77	26.96	598631
2008-09-26	26.36	26.48	26.04	26.41	472605
2008-09-29	25.09	25.09	22.93	23.22	1784080
2008-09-30	24.66	24.81	24.00	24.72	961956
2008-10-01	23.78	24.46	23.71	24.27	671041
2008-10-02	23.62	23.94	23.44	23.51	537579
2008-10-03	23.60	24.88	23.59	23.68	1167150
2008-10-06	22.91	23.04	21.42	22.25	1185651
2008-10-07	22.91	23.05	21.15	21.15	2245111
2008-10-08	20.91	21.47	19.95	20.47	1785524
2008-10-09	21.43	21.49	19.28	19.46	1482850
2008-10-10	19.32	20.48	18.37	19.58	2176951
2008-10-13	18.09	19.80	17.55	19.80	3205197
2008-10-14	19.31	19.32	17.94	18.28	1794886
2008-10-15	17.71	17.71	15.38	15.38	5843989
2008-10-16	16.74	16.98	15.50	16.82	2705259
2008-10-17	16.53	17.80	16.52	16.96	1225215
2008-10-20	17.26	17.93	17.10	17.89	626153
2008-10-21	17.45	17.75	16.93	16.97	668854
2008-10-22	16.55	16.63	15.51	15.89	1228256
2008-10-23	16.00	16.60	15.62	16.42	1228249
2008-10-24	14.51	15.99	14.51	15.66	1001415
2008-10-27	14.66	15.20	14.40	14.42	907111
2008-10-28	14.72	15.64	14.18	15.60	1430385
2008-10-29	16.08	17.06	16.04	16.51	1322286
2008-10-30	17.36	17.42	16.37	17.06	1110534
2008-10-31	16.31	16.99	16.18	16.78	1024517
2008-11-03	17.00	17.24	16.85	17.06	1006355
2008-11-04	17.91	18.94	17.80	18.93	1336792
2008-11-05	18.14	18.78	17.53	17.60	826309
2008-11-06	17.88	18.05	16.72	16.85	1588942
2008-11-07	17.34	17.56	16.95	17.43	1254524
2008-11-10	17.10	17.18	15.98	16.16	818680
2008-11-11	16.15	16.42	15.79	16.10	749661
2008-11-12	15.69	15.76	14.98	15.02	974628
2008-11-13	15.10	16.54	14.56	16.49	1644887
2008-11-14	15.76	16.33	15.45	15.53	638938
2008-11-17	15.69	15.95	15.29	15.39	679131
2008-11-18	15.17	15.78	14.99	15.49	833186
2008-11-19	15.45	15.68	14.39	14.44	857161
2008-11-20	14.24	14.68	13.35	13.42	1678303
2008-11-21	14.50	14.52	13.64	14.52	2160150
2008-11-24	14.85	16.20	14.77	15.95	1032716
2008-11-25	16.23	16.28	15.27	15.72	850593
2008-11-26	15.17	15.46	14.89	15.41	1115782
2008-11-28	14.60	14.87	14.48	14.85	801762
2008-12-01	14.31	14.35	13.49	13.50	1020442
2008-12-02	13.74	14.41	13.54	14.36	1070085
2008-12-03	14.37	15.37	14.26	15.32	1216343
2008-12-04	14.76	15.23	14.34	14.58	742769
2008-12-05	14.06	14.69	13.77	14.63	1482963
2008-12-08	15.14	15.77	15.05	15.60	978900
2008-12-09	15.86	16.31	15.73	15.92	1313099
2008-12-10	15.88	16.36	15.85	16.28	1215563
2008-12-11	16.87	17.36	16.67	16.93	2776452
2008-12-12	16.23	16.94	16.23	16.87	1151840
2008-12-15	16.91	17.04	16.65	16.96	670228
2008-12-16	16.83	17.87	16.75	17.80	1380124
2008-12-17	17.75	18.49	17.75	18.28	1143025
2008-12-18	18.31	18.39	17.53	17.75	1626790
2008-12-19	17.52	17.72	16.93	17.07	1605227
2008-12-22	17.16	17.24	16.69	16.76	1272730
2008-12-23	17.38	17.71	17.04	17.16	829223
2008-12-24	17.17	17.47	17.05	17.17	353665
2008-12-26	16.69	17.51	16.69	17.44	435010
2008-12-29	17.94	17.99	17.45	17.64	1486249
2008-12-30	17.67	17.95	17.52	17.95	917050
2008-12-31	17.53	18.12	17.52	18.03	690420
2009-01-02	18.18	18.86	18.16	18.81	545239
2009-01-05	18.24	18.73	18.14	18.58	601995
2009-01-06	18.16	18.73	18.07	18.53	984248
2009-01-07	18.43	18.50	18.10	18.27	531864
2009-01-08	18.10	18.40	17.97	18.40	572720
2009-01-09	18.29	18.30	17.71	17.93	683080
2009-01-12	17.75	17.75	17.28	17.33	853510
2009-01-13	17.52	17.60	17.20	17.47	990994
2009-01-14	16.28	16.38	15.74	15.82	1768784
2009-01-15	15.95	16.33	15.50	16.15	1247348
2009-01-16	16.47	16.55	15.97	16.48	646649
2009-01-20	15.28	15.30	14.50	14.57	2138053
2009-01-21	15.55	15.94	15.15	15.94	1374653
2009-01-22	14.72	15.36	14.69	15.17	1934559
2009-01-23	14.33	14.83	14.23	14.66	2448451
2009-01-26	16.05	16.53	15.86	16.14	2195747
2009-01-27	16.79	17.04	16.64	16.96	1423262
2009-01-28	17.97	18.43	17.87	18.28	1939777
2009-01-29	17.28	17.39	16.81	16.82	1559788
2009-01-30	16.79	16.90	16.33	16.50	2237548
2009-02-02	16.23	17.02	16.23	16.86	1990467
2009-02-03	17.45	17.94	17.13	17.84	2079243
2009-02-04	17.21	17.75	17.16	17.28	2080993
2009-02-05	17.16	17.75	16.90	17.55	1746201
2009-02-06	17.92	18.98	17.91	18.81	2338704
2009-02-09	18.88	19.02	18.62	18.85	1048054
2009-02-10	18.42	18.63	17.55	17.69	1539247
2009-02-11	18.28	18.54	17.85	18.18	1133642
2009-02-12	17.30	17.63	16.99	17.63	2307118
2009-02-13	17.24	17.62	17.16	17.29	881785
2009-02-17	16.10	16.36	15.89	16.08	1528507
2009-02-18	15.98	16.16	15.60	15.93	1086447
2009-02-19	16.61	16.69	15.87	15.96	1249890
2009-02-20	15.12	15.48	15.00	15.27	2100406
2009-02-23	15.16	15.16	14.11	14.13	1827284
2009-02-24	14.99	15.46	14.67	15.41	2038262
2009-02-25	15.11	15.20	14.61	14.84	1785840
2009-02-26	15.31	15.41	14.74	14.78	1917052
2009-02-27	14.56	14.91	14.49	14.51	2358309
2009-03-02	13.83	13.94	13.43	13.49	1548511
2009-03-03	13.74	13.75	13.24	13.42	1286294
2009-03-04	14.04	14.49	13.99	14.32	1471863
2009-03-05	13.54	13.74	13.06	13.20	1441713
2009-03-06	13.58	13.64	12.86	13.18	1780304
2009-03-09	12.72	13.12	12.62	12.68	1874330
2009-03-10	13.49	14.08	13.45	13.89	1987292
2009-03-11	14.41	14.96	14.20	14.68	2130703
2009-03-12	14.06	14.57	13.86	14.50	1603063
2009-03-13	14.44	14.61	14.19	14.53	1346799
2009-03-16	14.80	15.22	14.53	14.53	1967086
2009-03-17	14.38	14.63	14.07	14.63	2746603
2009-03-18	14.14	14.73	13.87	14.66	3097417
2009-03-19	14.87	14.87	14.26	14.27	2105028
2009-03-20	14.40	14.45	14.00	14.06	1425850
2009-03-23	14.29	15.08	14.15	15.07	1713678
2009-03-24	14.82	15.23	14.72	14.82	1857607
2009-03-25	14.95	15.55	14.92	15.42	2296713
2009-03-26	15.29	15.66	15.11	15.54	2051869
2009-03-27	14.62	15.11	14.62	14.87	1815607
2009-03-30	13.26	14.72	12.97	13.23	2654230
2009-03-31	13.29	13.68	13.21	13.49	2459515
2009-04-01	13.36	14.05	13.35	14.02	1550214
2009-04-02	14.62	15.30	14.57	14.94	1646786
2009-04-03	15.28	15.51	15.08	15.46	1708933
2009-04-06	14.74	14.76	14.46	14.74	1539771
2009-04-07	14.23	14.63	14.23	14.41	908598
2009-04-08	14.60	14.81	14.41	14.71	1122823
2009-04-09	14.60	14.76	14.52	14.75	3317197
2009-04-13	14.79	15.12	14.55	15.00	805910
2009-04-14	15.46	15.51	14.92	15.01	2666533
2009-04-15	15.01	15.48	15.00	15.48	1856086
2009-04-16	15.20	15.35	14.93	15.22	2944542
2009-04-17	15.40	15.60	15.26	15.48	2041760
2009-04-20	14.85	14.86	14.56	14.61	4376011
2009-04-21	14.32	14.94	14.29	14.94	1195014
2009-04-22	14.83	15.42	14.80	15.07	2086912
2009-04-23	15.56	15.61	15.16	15.55	1285654
2009-04-24	16.08	16.44	15.99	16.28	1679394
2009-04-27	15.76	16.18	15.64	15.93	1308765
2009-04-28	15.54	15.84	15.51	15.61	992548
2009-04-29	15.80	16.33	15.79	16.12	870062
2009-04-30	16.34	16.77	16.18	16.31	1097572
2009-05-01	16.57	16.57	16.22	16.43	738455
2009-05-04	17.11	17.70	17.11	17.70	1548128
2009-05-05	17.79	17.84	17.46	17.74	2152321
2009-05-06	18.03	18.10	17.73	18.04	1240991
2009-05-07	17.89	17.97	17.27	17.47	1168619
2009-05-08	17.60	17.87	17.28	17.76	1318920
2009-05-11	17.08	17.27	17.04	17.06	1051282
2009-05-12	17.50	17.55	17.13	17.42	1413345
2009-05-13	17.10	17.22	16.83	16.89	1253746
2009-05-14	16.67	17.06	16.64	16.92	1212670
2009-05-15	16.85	17.19	16.68	16.89	918306
2009-05-18	17.19	17.62	17.14	17.58	651611
2009-05-19	17.42	17.70	17.32	17.55	1159340
2009-05-20	17.74	18.03	17.63	17.68	951515
2009-05-21	17.24	17.38	17.06	17.31	772052
2009-05-22	17.59	17.61	17.36	17.37	539037
2009-05-26	16.98	18.01	16.97	17.93	1227649
2009-05-27	17.71	17.81	17.28	17.36	726899
2009-05-28	17.33	17.39	16.95	17.31	1521884
2009-05-29	17.19	17.28	16.94	17.19	1196326
2009-06-01	17.92	18.26	17.86	18.09	1103129
2009-06-02	18.30	18.54	18.24	18.42	791473
2009-06-03	18.12	18.18	17.81	17.97	628235
2009-06-04	17.95	18.13	17.80	18.13	700983
2009-06-05	18.16	18.17	17.72	17.81	815364
2009-06-08	17.29	17.55	17.12	17.45	1183130
2009-06-09	17.05	17.29	16.92	17.20	822567
2009-06-10	17.58	17.60	17.21	17.45	637163
2009-06-11	17.56	17.80	17.52	17.57	633582
2009-06-12	17.31	17.47	17.17	17.43	607966
2009-06-15	17.06	17.06	16.57	16.70	709443
2009-06-16	16.82	16.86	16.36	16.41	1314200
2009-06-17	16.37	16.52	16.24	16.36	1857681
2009-06-18	16.33	16.63	16.23	16.48	1059731
2009-06-19	16.48	16.77	16.48	16.57	627813
2009-06-22	16.11	16.27	15.98	15.98	1561912
2009-06-23	16.11	16.22	16.00	16.06	2046644
2009-06-24	16.22	16.48	16.02	16.13	986488
2009-06-25	15.83	16.37	15.80	16.34	1419521
2009-06-26	16.59	16.71	16.44	16.62	661994
2009-06-29	16.87	17.12	16.76	16.90	692828
2009-06-30	16.96	17.00	16.57	16.71	634369
2009-07-01	16.78	17.02	16.76	16.82	578024
2009-07-02	16.23	16.29	16.01	16.01	504419
2009-07-06	16.09	16.38	15.99	16.36	693662
2009-07-07	16.42	16.48	16.05	16.12	765541
2009-07-08	16.00	16.08	15.69	15.89	1795415
2009-07-09	16.56	16.71	16.39	16.60	1877092
2009-07-10	16.51	16.67	16.33	16.52	1358616
2009-07-13	17.21	17.70	17.16	17.70	2453027
2009-07-14	17.66	17.94	17.56	17.65	1655358
2009-07-15	18.44	18.76	18.40	18.69	1456971
2009-07-16	18.80	18.83	18.48	18.63	1895190
2009-07-17	18.40	18.63	18.28	18.55	2359734
2009-07-20	18.94	19.03	18.77	19.03	938912
2009-07-21	19.33	19.35	18.79	18.92	2010083
2009-07-22	18.93	19.28	18.89	19.07	1377990
2009-07-23	19.14	19.82	19.12	19.63	1592381
2009-07-24	19.80	19.90	19.52	19.89	1610759
2009-07-27	19.50	19.62	19.27	19.55	1369401
2009-07-28	19.21	19.48	19.04	19.34	957308
2009-07-29	19.32	19.42	19.19	19.32	931607
2009-07-30	20.03	20.36	19.90	20.23	2329305
2009-07-31	20.43	20.85	20.27	20.65	3021222
2009-08-03	21.13	21.59	21.09	21.49	1694741
2009-08-04	21.15	21.48	21.05	21.42	1763531
2009-08-05	21.95	21.96	21.28	21.62	1452523
2009-08-06	21.28	21.31	20.89	21.03	894299
2009-08-07	21.35	21.42	21.07	21.25	822286
2009-08-10	21.13	21.23	20.93	21.09	542617
2009-08-11	20.58	20.67	20.29	20.44	675403
2009-08-12	20.60	20.99	20.60	20.79	501401
2009-08-13	21.27	21.27	20.64	21.15	480729
2009-08-14	21.05	21.05	20.67	20.91	370253
2009-08-17	20.06	20.15	19.87	20.09	780584
2009-08-18	19.83	20.24	19.79	20.14	707981
2009-08-19	19.74	20.41	19.70	20.32	617128
2009-08-20	20.07	20.60	20.06	20.58	673719
2009-08-21	21.02	21.45	21.01	21.20	664908
2009-08-24	21.31	21.44	20.96	20.99	417211
2009-08-25	21.42	21.62	21.27	21.30	901512
2009-08-26	20.81	20.82	20.56	20.63	1139199
2009-08-27	20.97	21.06	20.49	20.93	1026823
2009-08-28	21.17	21.23	20.72	20.86	478563
2009-08-31	20.60	20.67	20.41	20.46	560770
2009-09-01	19.75	20.07	19.26	19.37	1785573
2009-09-02	19.21	19.75	19.20	19.69	700530
2009-09-03	19.69	19.74	19.41	19.69	629194
2009-09-04	20.40	20.80	20.29	20.68	1126551
2009-09-08	21.77	21.80	21.48	21.64	1707017
2009-09-09	22.38	22.55	22.23	22.34	927394
2009-09-10	22.23	22.38	22.01	22.37	655796
2009-09-11	22.45	22.51	22.19	22.34	2420811
2009-09-14	21.92	22.26	21.88	22.22	712483
2009-09-15	22.34	22.59	22.14	22.55	733443
2009-09-16	22.89	23.12	22.78	23.11	689583
2009-09-17	23.27	23.67	23.24	23.42	922270
2009-09-18	23.16	23.22	22.90	22.96	841318
2009-09-21	22.62	22.83	22.50	22.72	905288
2009-09-22	23.22	23.22	22.96	23.09	463190
2009-09-23	23.00	23.27	22.75	22.80	1002524
2009-09-24	22.99	23.05	22.18	22.26	1281410
2009-09-25	21.96	22.12	21.87	21.87	945547
2009-09-28	22.17	22.73	22.15	22.59	444782
2009-09-29	22.43	22.57	22.24	22.32	708988
2009-09-30	22.35	22.37	21.85	22.10	1167008
2009-10-01	21.78	21.84	21.17	21.18	824569
2009-10-02	20.82	21.07	20.71	20.77	801461
2009-10-05	21.05	21.38	20.97	21.31	483800
2009-10-06	21.92	22.40	21.92	22.33	1010821
2009-10-07	22.34	22.50	22.15	22.29	799611
2009-10-08	22.73	22.93	22.54	22.77	536557
2009-10-09	22.67	22.93	22.60	22.78	542438
2009-10-12	24.36	24.71	24.33	24.50	1393119
2009-10-13	24.91	24.98	24.53	24.65	1050257
2009-10-14	25.53	25.58	25.34	25.53	964808
2009-10-15	25.24	25.45	25.24	25.40	1070344
2009-10-16	24.82	24.98	24.55	24.79	844103
2009-10-19	24.74	24.93	24.49	24.63	822698
2009-10-20	24.85	24.88	24.45	24.67	682012
2009-10-21	24.15	24.65	24.11	24.21	489327
2009-10-22	24.60	24.89	24.40	24.85	599600
2009-10-23	24.89	24.94	24.40	24.49	477643
2009-10-26	24.71	25.01	23.73	23.84	807302
2009-10-27	23.85	23.92	23.53	23.67	982620
2009-10-28	23.03	23.23	22.72	22.79	823459
2009-10-29	23.17	23.65	23.09	23.63	603751
2009-10-30	23.42	23.53	22.73	22.76	1034568
2009-11-02	22.84	23.24	22.49	22.76	905758
2009-11-03	22.34	22.85	22.30	22.83	694235
2009-11-04	23.16	23.46	23.12	23.20	723864
2009-11-05	23.48	23.67	23.30	23.57	436516
2009-11-06	23.71	24.08	23.61	23.87	540799
2009-11-09	24.44	24.72	24.42	24.69	627201
2009-11-10	24.38	24.71	24.31	24.61	524766
2009-11-11	25.18	25.38	24.90	25.05	621241
2009-11-12	25.38	25.42	24.64	24.70	1399807
2009-11-13	24.36	24.84	24.35	24.77	530558
2009-11-16	25.18	25.57	25.18	25.42	682947
2009-11-17	25.13	25.22	24.93	25.11	574427
2009-11-18	25.18	25.22	24.88	25.08	477624
2009-11-19	24.80	24.80	24.33	24.68	581837
2009-11-20	24.20	24.39	24.16	24.28	343094
2009-11-23	25.04	25.22	24.89	24.94	435387
2009-11-24	25.20	25.20	24.89	25.03	446399
2009-11-25	25.51	25.86	25.36	25.82	714323
2009-11-27	24.48	25.22	24.46	24.95	402508
2009-11-30	24.89	25.25	24.68	24.91	434275
2009-12-01	25.86	26.35	25.77	26.18	1128513
2009-12-02	26.35	26.44	25.95	26.24	421894
2009-12-03	26.68	26.80	26.25	26.31	586319
2009-12-04	26.93	27.09	26.51	26.60	849786
2009-12-07	26.58	26.72	26.25	26.46	1178823
2009-12-08	26.13	26.25	25.94	26.16	1605230
2009-12-09	26.19	26.51	26.00	26.29	996446
2009-12-10	26.66	26.74	26.48	26.59	609299
2009-12-11	27.18	27.22	26.80	26.92	679209
2009-12-14	27.24	27.29	26.92	27.03	662670
2009-12-15	26.67	26.90	26.65	26.72	1455875
2009-12-16	26.71	26.77	26.36	26.46	967048
2009-12-17	26.14	26.17	25.75	25.93	689170
2009-12-18	26.15	26.28	25.77	26.06	463527
2009-12-21	26.40	26.67	26.32	26.40	734080
2009-12-22	26.66	26.76	26.44	26.59	678152
2009-12-23	26.71	26.83	26.57	26.74	413353
2009-12-24	26.70	26.85	26.66	26.76	223071
2009-12-28	26.99	27.04	26.83	26.84	755753
2009-12-29	27.55	27.63	27.30	27.39	1235612
2009-12-30	26.88	27.02	26.77	27.02	566332
2009-12-31	27.07	27.11	26.71	26.71	182824
2010-01-04	27.82	28.11	27.76	27.97	651582
2010-01-05	28.01	28.11	27.74	27.97	687650
2010-01-06	27.47	27.63	27.36	27.52	532177
2010-01-07	27.15	27.41	26.98	27.36	691096
2010-01-08	27.20	27.82	27.16	27.75	1736850
2010-01-11	28.08	28.11	27.90	28.05	689359
2010-01-12	27.35	27.54	27.23	27.33	646708
2010-01-13	27.71	27.92	27.47	27.90	575736
2010-01-14	27.91	28.16	27.87	28.12	316617
2010-01-15	28.13	28.17	27.49	27.64	404193
2010-01-19	27.35	27.56	27.25	27.53	483372
2010-01-20	26.86	26.87	26.35	26.62	716694
2010-01-21	26.80	26.95	26.12	26.35	1304973
2010-01-22	26.31	26.44	25.62	25.64	1111363
2010-01-25	27.53	27.58	27.26	27.43	2664253
2010-01-26	27.46	28.28	27.28	28.08	2188678
2010-01-27	28.46	28.65	28.23	28.59	1003425
2010-01-28	28.61	28.62	27.56	27.72	2225009
2010-01-29	27.58	27.86	27.31	27.43	2409960
2010-02-01	27.99	28.10	27.83	28.03	1387827
2010-02-02	27.98	28.37	27.87	28.28	825509
2010-02-03	28.30	28.46	28.07	28.25	517452
2010-02-04	27.66	27.67	26.65	26.68	798435
2010-02-05	26.31	26.39	25.54	26.26	1486410
2010-02-08	26.11	26.35	25.74	25.75	652595
2010-02-09	26.25	26.92	25.97	26.66	1113989
2010-02-10	26.47	26.63	26.09	26.30	556737
2010-02-11	26.39	26.75	26.13	26.75	415509
2010-02-12	26.03	26.44	25.93	26.33	454518
2010-02-16	26.01	26.57	25.83	26.46	661265
2010-02-17	27.11	27.32	26.98	27.05	401391
2010-02-18	27.31	27.57	27.24	27.52	474079
2010-02-19	26.86	27.32	26.77	27.26	1167456
2010-02-22	27.89	27.90	27.49	27.51	995831
2010-02-23	27.05	27.24	26.58	26.64	1098497
2010-02-24	26.64	26.96	26.52	26.73	327837
2010-02-25	26.13	26.51	26.04	26.46	590648
2010-02-26	26.25	26.66	26.03	26.58	365628
2010-03-01	27.11	27.42	26.98	27.42	1018314
2010-03-02	27.55	27.68	27.28	27.50	494986
2010-03-03	27.93	28.26	27.85	28.01	512366
2010-03-04	27.94	28.02	27.56	27.70	433981
2010-03-05	28.35	28.86	28.22	28.86	1355756
2010-03-08	28.80	28.87	28.58	28.66	1000111
2010-03-09	28.50	28.86	28.46	28.67	651924
2010-03-10	29.19	29.81	29.16	29.59	1790662
2010-03-11	29.54	29.74	29.29	29.73	1491655
2010-03-12	30.36	30.36	29.92	30.15	951485
2010-03-15	29.75	29.81	29.39	29.57	1282118
2010-03-16	29.85	30.07	29.74	30.00	631177
2010-03-17	30.60	30.79	30.32	30.37	892948
2010-03-18	30.11	30.26	29.90	30.25	1203425
2010-03-19	30.25	30.29	29.75	29.81	1058766
2010-03-22	29.28	29.98	29.28	29.97	582010
2010-03-23	30.10	30.36	29.96	30.32	640360
2010-03-24	29.46	29.87	29.40	29.70	927905
2010-03-25	30.19	30.66	29.99	30.04	1701654
2010-03-26	30.18	30.41	30.00	30.13	1078307
2010-03-29	29.19	29.36	29.09	29.30	1421036
2010-03-30	28.98	29.10	28.83	29.05	1460411
2010-03-31	29.08	29.29	28.99	29.05	920238
2010-04-01	29.59	29.87	29.58	29.84	1039018
2010-04-05	29.87	30.07	29.73	29.86	791713
2010-04-06	29.58	29.77	29.52	29.76	688496
2010-04-07	29.59	29.63	29.18	29.26	1231994
2010-04-08	29.13	29.53	28.99	29.47	852828
2010-04-09	29.68	30.02	29.67	29.96	1300670
2010-04-12	30.40	30.54	30.24	30.31	1407995
2010-04-13	30.68	30.71	30.25	30.34	1394223
2010-04-14	30.55	30.78	30.37	30.78	2441745
2010-04-15	30.18	30.55	30.13	30.38	3392554
2010-04-16	30.23	30.35	29.36	29.77	2690671
2010-04-19	30.23	30.50	30.09	30.42	11644285
2010-04-20	31.53	31.81	31.52	31.73	5293878
2010-04-21	31.53	31.78	31.34	31.69	4877444
2010-04-22	31.14	31.63	30.91	31.61	3040891
2010-04-23	31.72	32.14	31.65	32.12	1652052
2010-04-26	32.37	32.71	32.32	32.57	2052119
2010-04-27	31.73	32.13	30.57	30.65	3820671
2010-04-28	30.66	30.79	30.11	30.43	3767908
2010-04-29	30.95	31.43	30.95	31.29	3051536
2010-04-30	30.89	30.95	30.25	30.25	1428276
2010-05-03	30.35	30.74	30.33	30.73	1071329
2010-05-04	29.69	29.69	28.83	28.96	1391230
2010-05-05	28.18	28.51	28.05	28.29	2146377
2010-05-06	28.04	28.40	25.31	27.03	2203122
2010-05-07	27.04	27.35	25.73	26.35	2936732
2010-05-10	29.30	29.60	28.91	29.30	4622289
2010-05-11	28.88	29.58	28.73	28.98	1308647
2010-05-12	29.85	30.00	29.58	29.85	5523944
2010-05-13	29.25	29.48	28.83	28.88	1024211
2010-05-14	28.81	28.84	27.69	28.11	1650025
2010-05-17	28.35	28.54	27.44	28.47	1700528
2010-05-18	29.13	29.29	27.90	28.02	1838288
2010-05-19	27.72	28.12	27.33	27.98	2217250
2010-05-20	26.48	27.17	25.98	26.45	2657595
2010-05-21	26.30	27.33	26.16	27.32	2203349
2010-05-24	26.65	27.02	26.39	26.45	1583643
2010-05-25	25.13	26.13	24.93	26.08	2183641
2010-05-26	26.49	26.90	25.91	25.97	1624176
2010-05-27	27.04	28.03	26.97	28.03	5641374
2010-05-28	27.62	27.66	26.88	27.05	1871841
2010-06-01	26.55	27.44	26.49	26.61	2690827
2010-06-02	26.67	27.13	26.44	27.13	5223822
2010-06-03	27.58	27.66	27.12	27.58	5973155
2010-06-04	26.54	26.72	25.84	25.96	1889603
2010-06-07	26.08	26.35	25.48	25.48	4396399
2010-06-08	25.33	25.88	25.31	25.86	3440657
2010-06-09	26.45	26.74	25.97	26.06	2734056
2010-06-10	27.34	27.75	27.14	27.65	1512427
2010-06-11	26.98	27.69	26.97	27.64	1166353
2010-06-14	28.50	28.82	28.17	28.29	2974181
2010-06-15	29.06	29.47	28.88	29.43	3783552
2010-06-16	29.00	29.45	28.93	29.34	1545146
2010-06-17	29.65	29.68	28.98	29.37	1859892
2010-06-18	29.38	29.61	29.26	29.37	1413917
2010-06-21	29.93	30.01	29.29	29.39	1667139
2010-06-22	29.00	29.11	28.44	28.46	3386369
2010-06-23	28.72	29.00	28.32	28.77	1583726
2010-06-24	28.46	28.56	27.98	28.14	1422213
2010-06-25	28.09	28.60	27.96	28.43	1400400
2010-06-28	28.74	28.86	28.27	28.38	2356916
2010-06-29	27.78	27.82	27.01	27.23	1738281
2010-06-30	27.20	27.63	26.95	27.07	1300024
2010-07-01	27.45	27.56	26.77	27.36	2486799
2010-07-02	27.80	27.91	26.99	27.24	1423149
2010-07-06	28.21	28.47	27.58	27.81	1933525
2010-07-07	27.76	28.62	27.71	28.62	1308509
2010-07-08	28.41	28.80	28.26	28.77	1428137
2010-07-09	28.65	28.98	28.50	28.93	1172840
2010-07-12	28.80	29.11	28.70	28.98	895675
2010-07-13	29.74	30.14	29.66	29.98	3909900
2010-07-14	30.10	30.46	29.86	30.16	1641504
2010-07-15	30.02	30.24	29.62	30.23	1387945
2010-07-16	29.43	29.45	28.87	28.98	1782203
2010-07-19	28.41	28.51	27.99	28.20	2317551
2010-07-20	27.16	27.82	27.14	27.78	2314608
2010-07-21	27.96	28.04	27.36	27.54	3147798
2010-07-22	28.18	28.89	28.16	28.71	1765415
2010-07-23	28.46	29.20	28.30	29.16	1717751
2010-07-26	28.94	29.11	28.76	29.07	1174372
2010-07-27	28.99	29.15	28.38	28.59	954101
2010-07-28	28.11	28.18	27.73	27.82	1895818
2010-07-29	27.98	28.31	27.57	27.86	2066402
2010-07-30	27.77	28.47	27.66	28.23	1236586
2010-08-02	28.78	29.29	28.64	29.20	1544001
2010-08-03	28.88	29.01	28.69	28.79	1133553
2010-08-04	28.62	28.90	28.42	28.57	922114
2010-08-05	28.51	28.63	28.39	28.57	550772
2010-08-06	27.92	28.36	27.90	28.29	797300
2010-08-09	28.84	28.90	28.69	28.76	540122
2010-08-10	28.16	28.65	27.95	28.54	978312
2010-08-11	26.94	26.96	26.26	26.29	1694493
2010-08-12	26.48	26.93	26.45	26.69	1455027
2010-08-13	26.33	26.49	25.96	25.96	1261846
2010-08-16	26.16	26.48	26.06	26.25	942141
2010-08-17	27.16	27.23	26.96	26.98	959645
2010-08-18	27.16	27.23	26.83	27.01	552234
2010-08-19	26.94	27.06	26.16	26.27	860606
2010-08-20	25.55	25.55	25.16	25.33	2888572
2010-08-23	25.04	25.34	24.81	24.84	2168874
2010-08-24	24.26	24.59	24.06	24.35	1679850
2010-08-25	24.89	25.37	24.70	25.33	1539324
2010-08-26	25.32	25.54	24.98	25.10	1243834
2010-08-27	25.37	25.67	24.74	25.66	1250641
2010-08-30	25.13	25.31	24.87	24.88	716051
2010-08-31	25.12	25.53	25.02	25.32	951728
2010-09-01	26.74	27.13	26.58	26.94	1164883
2010-09-02	27.20	27.34	26.97	27.16	1409218
2010-09-03	27.81	27.98	27.45	27.73	689445
2010-09-07	27.02	27.14	26.90	27.00	695210
2010-09-08	26.90	27.23	26.88	27.01	444614
2010-09-09	27.55	27.63	27.12	27.23	448955
2010-09-10	27.15	27.49	27.07	27.43	874756
2010-09-13	28.10	28.23	27.95	28.04	633457
2010-09-14	27.39	27.42	27.16	27.24	4651934
2010-09-15	27.21	27.25	27.03	27.10	3707201
2010-09-16	27.46	27.50	27.17	27.35	3397295
2010-09-17	27.37	27.47	27.04	27.21	5329961
2010-09-20	27.53	27.80	27.39	27.76	2341281
2010-09-21	28.28	28.31	27.82	28.01	3563484
2010-09-22	28.14	28.29	27.70	27.88	746959
2010-09-23	26.92	27.16	26.69	26.77	1627682
2010-09-24	27.89	28.49	27.86	28.45	1077439
2010-09-27	28.28	28.28	27.87	27.87	532154
2010-09-28	28.14	28.56	27.69	28.50	1053900
2010-09-29	28.61	28.76	28.35	28.45	585513
2010-09-30	28.56	28.95	28.25	28.41	826229
2010-10-01	28.90	28.99	28.46	28.60	1319547
2010-10-04	28.23	28.39	27.87	28.01	682466
2010-10-05	28.48	28.92	28.34	28.81	1037339
2010-10-06	29.34	29.42	29.09	29.24	725359
2010-10-07	29.43	29.50	28.99	29.09	1180095
2010-10-08	28.99	29.16	28.81	29.13	1145643
2010-10-11	29.27	29.47	29.15	29.19	722730
2010-10-12	28.92	29.20	28.60	29.15	567733
2010-10-13	30.29	30.85	30.26	30.53	1805094
2010-10-14	31.07	31.09	30.56	30.75	1250588
2010-10-15	30.48	30.54	30.07	30.42	1713497
2010-10-18	28.76	29.00	28.65	28.77	2816270
2010-10-19	28.15	28.25	27.69	27.84	1787888
2010-10-20	28.01	28.50	27.99	28.34	1191656
2010-10-21	29.09	29.31	28.68	28.84	1100527
2010-10-22	28.73	28.82	28.56	28.66	1111950
2010-10-25	29.08	29.29	28.80	28.89	960864
2010-10-26	28.48	28.60	28.36	28.48	1378964
2010-10-27	27.76	27.95	27.66	27.95	2023051
2010-10-28	28.11	28.22	27.97	28.10	1076373
2010-10-29	27.61	27.68	27.35	27.62	1350494
2010-11-01	27.57	27.67	27.26	27.45	1026304
2010-11-02	28.23	28.33	28.13	28.17	965871
2010-11-03	28.16	28.31	27.84	28.27	1038865
2010-11-04	29.07	29.27	28.93	29.09	726101
2010-11-05	28.99	29.12	28.83	28.99	857093
2010-11-08	28.66	28.82	28.60	28.76	790861
2010-11-09	28.97	29.05	28.34	28.47	470706
2010-11-10	28.47	28.47	27.86	28.33	766985
2010-11-11	27.74	27.82	27.56	27.82	846775
2010-11-12	27.76	28.00	27.47	27.66	1268652
2010-11-15	27.80	27.82	27.53	27.60	809183
2010-11-16	27.35	27.42	26.89	27.06	967978
2010-11-17	27.21	27.39	27.14	27.26	704120
2010-11-18	28.10	28.57	28.07	28.46	1264049
2010-11-19	28.35	28.45	28.07	28.41	1104255
2010-11-22	28.36	28.57	28.01	28.42	661750
2010-11-23	27.37	27.45	26.96	27.10	2204340
2010-11-24	27.26	27.47	27.23	27.41	1198229
2010-11-26	26.22	26.55	26.20	26.49	808952
2010-11-29	25.41	25.47	24.88	25.33	2605711
2010-11-30	24.37	24.87	24.32	24.59	1978205
2010-12-01	25.62	25.75	25.42	25.54	2600900
2010-12-02	25.98	26.83	25.92	26.76	2025253
2010-12-03	27.04	27.53	27.02	27.44	1481852
2010-12-06	26.97	27.11	26.73	26.82	1430077
2010-12-07	27.31	27.33	26.74	26.75	1144031
2010-12-08	26.55	26.78	26.50	26.67	638723
2010-12-09	26.71	26.76	26.55	26.76	1523642
2010-12-10	27.15	27.20	26.98	27.11	1655367
2010-12-13	27.47	27.59	27.31	27.32	1550077
2010-12-14	27.43	27.49	27.23	27.28	1062146
2010-12-15	27.30	27.45	26.94	26.94	813110
2010-12-16	27.03	27.16	26.87	27.13	1664272
2010-12-17	27.01	27.08	26.74	26.83	1053843
2010-12-20	27.12	27.14	26.82	26.84	525577
2010-12-21	27.13	27.14	26.91	26.91	920957
2010-12-22	27.25	27.27	27.10	27.23	636121
2010-12-23	27.13	27.22	27.01	27.14	463092
2010-12-27	27.15	27.33	27.11	27.33	313730
2010-12-28	27.53	27.54	27.22	27.31	342335
2010-12-29	27.52	27.59	27.41	27.49	360633
2010-12-30	27.68	27.71	27.48	27.58	293279
2010-12-31	27.67	28.05	27.66	27.85	546817
2011-01-03	28.47	28.61	28.39	28.44	988543
2011-01-04	28.52	28.53	28.01	28.12	768713
2011-01-05	27.72	27.92	27.47	27.91	987343
2011-01-06	27.42	27.49	26.88	27.04	2803188
2011-01-07	28.22	28.33	27.90	28.11	2576203
2011-01-10	27.87	28.09	27.71	28.04	785859
2011-01-11	28.59	28.78	28.44	28.62	1126962
2011-01-12	28.71	29.02	28.57	28.99	951678
2011-01-13	29.98	30.02	29.71	29.82	1157934
2011-01-14	29.79	30.21	29.79	30.14	1130457
2011-01-18	30.75	30.92	30.48	30.67	1484923
2011-01-19	30.16	30.19	29.81	29.87	1187193
2011-01-20	30.07	30.20	29.75	30.11	1177972
2011-01-21	30.28	30.55	30.09	30.34	898546
2011-01-24	28.29	28.88	28.27	28.70	2125589
2011-01-25	28.51	29.06	28.48	29.04	1080531
2011-01-26	28.97	28.98	28.68	28.70	2198680
2011-01-27	28.89	29.10	28.83	28.89	1651771
2011-01-28	28.71	28.71	28.18	28.29	2950774
2011-01-31	28.50	28.53	28.27	28.33	786529
2011-02-01	28.29	28.66	28.21	28.66	1364583
2011-02-02	28.01	28.20	27.87	28.20	1300689
2011-02-03	27.81	28.11	27.71	28.11	1372100
2011-02-04	27.88	28.20	27.77	28.16	1739640
2011-02-07	28.13	28.39	28.08	28.39	969365
2011-02-08	28.59	28.82	28.54	28.80	522915
2011-02-09	28.82	29.04	28.75	28.92	756414
2011-02-10	28.74	28.92	28.65	28.89	632144
2011-02-11	28.64	29.01	28.64	28.89	488013
2011-02-14	28.50	28.67	28.38	28.65	401245
2011-02-15	28.60	28.69	28.47	28.57	390817
2011-02-16	28.79	29.05	28.76	28.94	578392
2011-02-17	28.91	29.02	28.79	28.93	427541
2011-02-18	29.35	29.58	29.32	29.53	486162
2011-02-22	29.03	29.08	28.64	28.69	629680
2011-02-23	28.79	28.87	28.53	28.58	1031360
2011-02-24	28.79	28.87	28.58	28.79	897055
2011-02-25	29.00	29.19	28.93	29.14	569893
2011-02-28	29.63	29.85	29.47	29.67	592971
2011-03-01	29.79	29.85	29.09	29.14	818154
2011-03-02	29.07	29.34	29.00	29.14	576331
2011-03-03	29.93	29.99	29.72	29.97	639332
2011-03-04	30.15	30.25	29.87	30.17	869406
2011-03-07	30.36	30.44	29.76	29.87	720250
2011-03-08	29.93	30.31	29.78	30.23	391739
2011-03-09	30.18	30.29	29.98	30.02	523148
2011-03-10	29.51	29.53	29.23	29.29	832070
2011-03-11	29.15	29.41	28.99	29.32	775622
2011-03-14	28.86	29.29	28.81	29.29	1539156
2011-03-15	27.54	28.26	27.40	28.09	3074756
2011-03-16	27.88	28.02	26.94	27.16	1784859
2011-03-17	27.94	28.18	27.81	27.88	1416102
2011-03-18	28.64	28.69	28.20	28.31	713178
2011-03-21	28.95	29.21	28.86	29.19	677406
2011-03-22	29.16	29.18	28.80	28.82	516693
2011-03-23	28.50	28.80	28.48	28.77	709755
2011-03-24	28.85	29.13	28.72	29.03	1400694
2011-03-25	28.71	29.05	28.66	28.87	904187
2011-03-28	28.14	28.37	28.14	28.20	819851
2011-03-29	28.66	28.95	28.58	28.91	765992
2011-03-30	28.99	29.17	28.98	29.09	624323
2011-03-31	29.07	29.19	28.99	29.19	602381
2011-04-01	29.34	29.48	29.14	29.43	1186144
2011-04-04	28.84	28.88	28.65	28.77	655329
2011-04-05	28.28	28.47	28.13	28.44	453518
2011-04-06	28.47	28.54	28.42	28.49	433811
2011-04-07	28.57	28.70	28.36	28.53	435140
2011-04-08	28.81	28.89	28.50	28.59	298761
2011-04-11	28.54	28.67	28.37	28.45	529039
2011-04-12	28.12	28.15	27.82	28.04	468463
2011-04-13	28.33	28.38	28.01	28.16	1010009
2011-04-14	27.70	28.16	27.66	28.11	1310799
2011-04-15	27.62	27.95	27.42	27.75	990071
2011-04-18	27.05	27.20	26.66	27.12	894197
2011-04-19	26.48	26.65	26.33	26.59	1458234
2011-04-20	26.95	27.11	26.74	26.87	3109435
2011-04-21	26.66	26.69	26.45	26.57	2272334
2011-04-25	26.58	26.65	26.43	26.55	739774
2011-04-26	26.84	26.94	26.70	26.88	629543
2011-04-27	26.96	27.23	26.74	27.21	578270
2011-04-28	26.91	27.13	26.88	27.09	547142
2011-04-29	26.88	26.94	26.75	26.75	1471276
2011-05-02	27.14	27.31	27.00	27.06	965503
2011-05-03	27.56	27.77	27.47	27.70	1251430
2011-05-04	27.72	27.73	27.36	27.48	663215
2011-05-05	26.85	26.95	26.50	26.62	907170
2011-05-06	26.95	27.11	26.40	26.53	778558
2011-05-09	26.30	26.59	26.16	26.56	1103752
2011-05-10	26.55	26.74	26.48	26.74	590251
2011-05-11	26.83	26.92	26.45	26.55	1036496
2011-05-12	26.61	26.74	26.39	26.63	844461
2011-05-13	26.60	26.66	26.09	26.25	942768
2011-05-16	25.88	26.18	25.84	25.94	739359
2011-05-17	25.58	25.73	25.43	25.61	1004510
2011-05-18	25.18	25.40	25.08	25.33	1692874
2011-05-19	25.60	25.82	25.49	25.78	2985349
2011-05-20	25.39	25.42	24.84	25.05	1159017
2011-05-23	24.24	24.49	24.19	24.40	1716444
2011-05-24	24.46	24.49	24.29	24.30	796146
2011-05-25	24.17	24.48	24.17	24.35	464716
2011-05-26	24.84	24.91	24.43	24.73	692346
2011-05-27	24.72	24.75	24.55	24.62	661776
2011-05-31	25.37	25.37	25.09	25.28	1226291
2011-06-01	25.00	25.01	24.58	24.63	1783768
2011-06-02	24.62	24.70	24.45	24.61	1147378
2011-06-03	24.34	24.71	24.27	24.60	1413530
2011-06-06	24.54	24.59	24.20	24.20	849186
2011-06-07	24.54	24.66	24.41	24.41	670966
2011-06-08	24.08	24.11	23.86	23.89	1088419
2011-06-09	23.51	23.89	23.45	23.79	789661
2011-06-10	23.48	23.50	22.92	23.03	1091404
2011-06-13	23.12	23.34	23.08	23.18	595663
2011-06-14	23.48	23.62	23.45	23.59	583199
2011-06-15	22.83	22.97	22.49	22.55	897820
2011-06-16	22.79	22.98	22.72	22.83	1508870
2011-06-17	23.26	23.40	22.97	23.16	1415698
2011-06-20	22.99	23.18	22.98	23.09	428207
2011-06-21	23.36	23.66	23.31	23.63	1517695
2011-06-22	20.53	21.70	20.50	21.19	14321377
2011-06-23	20.78	21.38	20.72	21.36	6120885
2011-06-24	21.37	21.62	21.27	21.56	6546871
2011-06-27	21.63	22.09	21.62	21.89	3351395
2011-06-28	21.65	22.07	21.61	21.94	2787363
2011-06-29	22.23	22.45	22.07	22.31	5395697
2011-06-30	22.75	23.35	22.64	23.30	5153229
2011-07-01	23.00	23.44	22.97	23.35	1600188
2011-07-05	23.11	23.16	22.94	23.05	1829441
2011-07-06	22.83	22.92	22.70	22.81	786998
2011-07-07	22.97	23.21	22.93	23.12	1116001
2011-07-08	22.90	23.07	22.90	23.05	2899319
2011-07-11	22.16	22.34	21.86	21.93	2318031
2011-07-12	21.70	21.86	21.55	21.58	1368736
2011-07-13	21.83	22.31	21.77	22.05	982100
2011-07-14	22.22	22.29	21.86	21.95	1992492
2011-07-15	22.51	22.51	22.17	22.39	3526057
2011-07-18	22.15	22.34	21.90	22.02	1678305
2011-07-19	21.48	21.81	21.46	21.69	2302268
2011-07-20	21.93	22.25	21.85	22.22	1861712
2011-07-21	22.98	23.37	22.85	23.28	1901051
2011-07-22	23.27	23.33	23.05	23.22	1236218
2011-07-25	23.07	23.13	22.91	22.93	1070086
2011-07-26	23.06	23.28	22.98	23.15	2145328
2011-07-27	23.04	23.07	22.64	22.65	1850431
2011-07-28	22.44	22.72	22.37	22.42	871797
2011-07-29	22.39	22.79	22.26	22.47	1011763
2011-08-01	22.77	22.80	21.79	21.95	1375482
2011-08-02	21.56	21.75	21.21	21.23	1286423
2011-08-03	21.29	21.31	20.80	21.24	1576979
2011-08-04	20.22	20.33	19.56	19.60	3046493
2011-08-05	19.99	20.27	19.19	20.00	4555708
2011-08-08	18.95	19.20	18.10	18.13	4167822
2011-08-09	18.77	19.19	18.05	19.19	3585369
2011-08-10	18.30	18.32	17.48	17.49	5192089
2011-08-11	17.19	18.72	17.19	18.52	2940913
2011-08-12	18.70	18.90	18.38	18.74	1355057
2011-08-15	19.17	19.44	19.15	19.41	1147933
2011-08-16	19.11	19.31	18.83	18.92	2319977
2011-08-17	18.99	19.14	18.68	18.77	1530084
2011-08-18	17.89	17.94	17.29	17.49	3161047
2011-08-19	17.31	17.77	17.14	17.18	1951763
2011-08-22	18.01	18.01	17.48	17.49	1572034
2011-08-23	17.66	18.13	17.51	18.13	2263938
2011-08-24	17.95	18.32	17.90	18.25	1156977
2011-08-25	18.29	18.43	17.78	17.87	1213600
2011-08-26	17.73	18.25	17.52	18.21	1020844
2011-08-29	18.48	18.61	18.42	18.61	743893
2011-08-30	18.38	18.66	18.25	18.65	2334470
2011-08-31	19.03	19.41	19.00	19.21	2206818
2011-09-01	18.75	19.00	18.54	18.67	1815721
2011-09-02	17.94	18.07	17.78	17.82	1248774
2011-09-06	16.48	16.64	16.15	16.48	2590369
2011-09-07	16.52	16.90	16.47	16.89	2950064
2011-09-08	16.62	16.94	16.58	16.61	1792996
2011-09-09	15.78	16.01	15.57	15.63	3882321
2011-09-12	15.07	15.40	14.98	15.40	3419023
2011-09-13	15.63	16.22	15.53	16.12	6074888
2011-09-14	16.12	16.62	15.82	16.47	2192410
2011-09-15	16.77	16.85	16.59	16.77	1518304
2011-09-16	16.57	16.76	16.28	16.42	2197664
2011-09-19	15.92	16.25	15.80	16.14	1355502
2011-09-20	16.30	16.44	16.07	16.15	1295502
2011-09-21	16.21	16.41	15.93	15.97	3140618
2011-09-22	15.23	15.38	14.99	15.30	2884193
2011-09-23	14.79	15.42	14.75	15.39	1966486
2011-09-26	15.95	16.38	15.80	16.36	2024687
2011-09-27	16.96	17.15	16.68	16.77	2831109
2011-09-28	16.89	16.99	16.34	16.34	1383175
2011-09-29	17.36	17.54	17.06	17.32	2085987
2011-09-30	16.38	16.58	16.25	16.28	1616229
2011-10-03	15.95	16.26	15.65	15.66	1238192
2011-10-04	15.20	15.63	15.02	15.62	2989532
2011-10-05	15.81	16.13	15.72	16.12	1703422
2011-10-06	15.99	16.74	15.95	16.62	1681475
2011-10-07	16.80	17.01	16.60	16.67	1602722
2011-10-10	17.33	17.90	17.29	17.84	1791409
2011-10-11	17.59	17.77	17.40	17.67	1472208
2011-10-12	18.73	18.89	18.59	18.64	2252519
2011-10-13	18.40	18.43	18.02	18.23	1678139
2011-10-14	18.84	18.98	18.53	18.86	2371943
2011-10-17	18.73	18.75	17.95	18.05	1687939
2011-10-18	18.13	18.73	17.88	18.56	1887366
2011-10-19	18.68	18.89	18.24	18.32	3360501
2011-10-20	18.70	18.83	18.42	18.79	2545450
2011-10-21	19.01	19.35	19.00	19.34	2496859
2011-10-24	19.08	19.61	19.08	19.51	1187110
2011-10-25	18.96	19.06	18.58	18.80	4677670
2011-10-26	19.21	19.31	18.45	18.95	4081809
2011-10-27	20.28	20.67	20.01	20.26	3734765
2011-10-28	19.88	20.09	19.75	19.91	1547112
2011-10-31	19.48	19.52	18.91	18.92	1870612
2011-11-01	18.15	18.71	18.13	18.43	4294263
2011-11-02	18.77	19.03	18.61	18.80	3026882
2011-11-03	19.31	19.50	18.91	19.37	2115491
2011-11-04	18.84	18.92	18.52	18.73	2859610
2011-11-07	18.43	18.63	18.24	18.52	5002016
2011-11-08	18.73	18.95	18.47	18.92	1508598
2011-11-09	17.80	17.82	17.17	17.26	4255041
2011-11-10	17.72	17.81	17.43	17.66	1666907
2011-11-11	17.94	18.17	17.91	18.04	745828
2011-11-14	17.78	17.83	17.52	17.65	679505
2011-11-15	17.25	17.52	17.17	17.38	1237153
2011-11-16	17.15	17.58	17.11	17.22	1715392
2011-11-17	17.38	17.41	16.88	17.05	1135909
2011-11-18	17.29	17.31	17.03	17.07	930938
2011-11-21	16.64	16.78	16.51	16.71	860887
2011-11-22	16.75	16.89	16.65	16.73	1618628
2011-11-23	16.57	16.57	16.23	16.25	3088701
2011-11-25	15.97	16.25	15.95	15.96	606776
2011-11-28	16.96	16.97	16.75	16.90	978939
2011-11-29	17.15	17.51	17.10	17.35	1345433
2011-11-30	18.30	18.51	18.23	18.44	1717425
2011-12-01	18.37	18.60	18.17	18.24	1667014
2011-12-02	18.68	18.69	18.26	18.33	908144
2011-12-05	18.82	18.84	18.45	18.58	2301921
2011-12-06	18.18	18.49	18.10	18.40	924501
2011-12-07	18.53	19.00	18.39	18.88	2836245
2011-12-08	18.39	18.49	18.22	18.27	2057548
2011-12-09	18.97	19.27	18.92	18.95	2495116
2011-12-12	18.44	18.44	18.04	18.16	3382910
2011-12-13	18.13	18.31	17.52	17.65	1754936
2011-12-14	17.24	17.49	17.16	17.39	2086601
2011-12-15	17.70	17.70	17.35	17.55	2048689
2011-12-16	17.52	17.63	17.26	17.31	1728526
2011-12-19	17.55	17.59	17.11	17.15	887883
2011-12-20	18.01	18.34	17.99	18.28	1445559
2011-12-21	18.13	18.19	17.82	18.04	1143120
2011-12-22	18.25	18.55	18.22	18.51	777436
2011-12-23	18.51	18.57	18.43	18.57	433177
2011-12-27	18.86	18.89	18.73	18.80	876749
2011-12-28	18.64	18.73	18.30	18.42	746933
2011-12-29	18.54	18.99	18.50	18.98	1650333
2011-12-30	19.05	19.18	18.98	19.01	2007674
2012-01-03	19.32	19.75	19.32	19.48	1587248
2012-01-04	18.89	19.00	18.73	18.93	984918
2012-01-05	18.14	18.24	17.91	18.20	2068554
2012-01-06	18.24	18.26	17.89	18.01	1107669
2012-01-09	18.20	18.29	18.02	18.28	1464782
2012-01-10	17.48	17.60	17.20	17.28	2908579
2012-01-11	16.83	16.94	16.74	16.83	4228788
2012-01-12	16.91	16.93	16.72	16.85	2979012
2012-01-13	16.62	16.73	16.39	16.64	1785899
2012-01-17	17.00	17.12	16.90	16.94	1601426
2012-01-18	17.26	17.45	17.16	17.40	2020777
2012-01-19	17.52	17.67	17.39	17.63	2566412
2012-01-20	17.88	17.94	17.75	17.94	2631687
2012-01-23	17.90	18.05	17.74	17.85	660206
2012-01-24	17.77	18.02	17.70	18.01	580816
2012-01-25	18.06	18.38	17.94	18.33	2074501
2012-01-26	18.75	18.76	18.40	18.44	1287987
2012-01-27	18.31	18.61	18.31	18.48	1287382
2012-01-30	17.96	18.26	17.90	18.17	1099956
2012-01-31	18.42	18.42	18.16	18.38	1133471
2012-02-01	18.66	18.91	18.63	18.66	1426572
2012-02-02	18.61	18.62	18.43	18.47	1138922
2012-02-03	18.46	18.92	18.43	18.85	747380
2012-02-06	18.82	18.96	18.75	18.90	455225
2012-02-07	18.84	19.05	18.69	19.00	750820
2012-02-08	19.01	19.05	18.81	18.99	414123
2012-02-09	19.21	19.24	19.04	19.19	533404
2012-02-10	18.53	18.63	18.43	18.54	674140
2012-02-13	18.72	18.82	18.64	18.76	397356
2012-02-14	18.41	18.47	18.27	18.45	1179524
2012-02-15	18.62	18.63	18.34	18.36	695406
2012-02-16	18.39	18.84	18.34	18.81	587683
2012-02-17	19.23	19.26	19.11	19.21	803634
2012-02-21	19.61	19.64	19.31	19.38	1225351
2012-02-22	18.98	19.09	18.81	18.87	759933
2012-02-23	18.98	19.21	18.82	19.19	687191
2012-02-24	19.33	19.41	19.25	19.29	1464922
2012-02-27	19.02	19.31	18.98	19.21	2140026
2012-02-28	18.92	19.21	18.90	19.21	2516831
2012-02-29	19.31	19.39	19.02	19.03	1813471
2012-03-01	18.87	19.20	18.85	19.12	2594853
2012-03-02	18.90	18.97	18.78	18.94	488757
2012-03-05	18.80	18.83	18.61	18.70	472637
2012-03-06	17.79	17.85	17.65	17.76	1341533
2012-03-07	17.86	18.03	17.76	17.99	978683
2012-03-08	18.22	18.56	18.15	18.47	903035
2012-03-09	18.29	18.53	18.23	18.40	692628
2012-03-12	18.33	18.47	18.14	18.41	840122
2012-03-13	18.58	18.77	18.54	18.73	755385
2012-03-14	18.79	18.89	18.69	18.78	844591
2012-03-15	18.93	19.12	18.85	19.08	2414551
2012-03-16	19.25	19.41	19.19	19.37	1348137
2012-03-19	19.35	19.61	19.33	19.51	1584633
2012-03-20	19.22	19.32	19.08	19.22	1841517
2012-03-21	18.75	18.77	18.52	18.63	2057226
2012-03-22	18.50	18.52	18.30	18.44	1389464
2012-03-23	18.53	18.60	18.28	18.31	2136210
2012-03-26	18.63	18.69	18.51	18.65	1726226
2012-03-27	18.86	18.91	18.74	18.74	1714960
2012-03-28	18.84	18.85	18.41	18.57	1713985
2012-03-29	18.26	18.34	18.11	18.22	2223020
2012-03-30	18.43	18.51	18.30	18.46	1935296
2012-04-02	18.12	18.37	18.04	18.27	2591498
2012-04-03	18.21	18.29	17.78	17.90	1776139
2012-04-04	17.45	17.56	17.21	17.36	3884981
2012-04-05	17.06	17.31	17.06	17.21	1270705
2012-04-09	16.89	17.22	16.89	17.16	502159
2012-04-10	16.70	16.80	16.28	16.31	2739450
2012-04-11	16.58	16.61	16.35	16.40	1251784
2012-04-12	16.52	16.93	16.52	16.85	2716521
2012-04-13	16.80	16.81	16.40	16.41	1005955
2012-04-16	16.62	16.68	16.34	16.57	1220031
2012-04-17	16.84	17.08	16.75	17.03	1002852
2012-04-18	16.61	16.91	16.60	16.64	927306
2012-04-19	16.97	17.07	16.64	16.75	1205641
2012-04-20	16.96	17.26	16.96	17.05	1187694
2012-04-23	17.85	17.94	17.58	17.64	2795091
2012-04-24	17.70	18.04	17.68	17.82	1348062
2012-04-25	18.46	18.49	18.27	18.34	8499223
2012-04-26	18.28	18.57	18.25	18.38	1570641
2012-04-27	18.43	18.45	18.25	18.35	1166760
2012-04-30	18.20	18.24	17.99	18.14	1164868
2012-05-01	18.07	18.33	18.01	18.14	1119509
2012-05-02	17.01	17.11	16.84	17.00	1297304
2012-05-03	17.19	17.23	16.96	17.02	1296137
2012-05-04	16.87	16.93	16.55	16.68	1748628
2012-05-07	16.86	17.08	16.83	17.00	1100246
2012-05-08	16.86	16.91	16.64	16.87	903229
2012-05-09	16.59	16.90	16.48	16.79	912344
2012-05-10	17.21	17.28	17.06	17.13	1174101
2012-05-11	17.05	17.36	17.04	17.09	1046389
2012-05-14	16.86	17.11	16.76	16.86	1021897
2012-05-15	16.87	17.08	16.83	16.89	798206
2012-05-16	17.03	17.26	16.91	16.93	1231764
2012-05-17	16.83	16.87	16.59	16.64	884619
2012-05-18	16.87	16.88	16.68	16.77	833086
2012-05-21	17.18	17.45	17.11	17.45	1087336
2012-05-22	17.54	17.71	17.33	17.45	999302
2012-05-23	16.73	16.76	16.34	16.67	1695127
2012-05-24	16.29	16.41	16.15	16.28	1702101
2012-05-25	16.12	16.27	16.08	16.18	786551
2012-05-29	16.50	16.62	16.31	16.48	753261
2012-05-30	16.20	16.21	15.99	16.04	868326
2012-05-31	16.08	16.24	15.87	16.15	1725066
2012-06-01	15.85	15.97	15.59	15.71	1230553
2012-06-04	15.88	15.95	15.67	15.79	845047
2012-06-05	15.66	15.79	15.57	15.79	1352814
2012-06-06	16.06	16.58	16.06	16.58	1338339
2012-06-07	16.71	16.74	16.43	16.46	1100904
2012-06-08	16.20	16.47	16.14	16.43	463419
2012-06-11	16.65	16.66	16.21	16.23	674301
2012-06-12	16.42	16.48	16.15	16.46	753196
2012-06-13	16.14	16.38	16.08	16.21	858146
2012-06-14	16.21	16.56	16.18	16.48	903471
2012-06-15	16.93	17.26	16.91	17.26	941407
2012-06-18	16.88	16.97	16.77	16.85	718469
2012-06-19	16.85	17.26	16.85	17.11	817544
2012-06-20	17.36	17.71	17.30	17.58	1244255
2012-06-21	17.55	17.62	16.96	16.97	1062420
2012-06-22	17.31	17.36	17.12	17.28	1097228
2012-06-25	17.08	17.15	16.93	17.04	921768
2012-06-26	16.84	16.87	16.62	16.74	889227
2012-06-27	16.64	16.94	16.58	16.88	593239
2012-06-28	16.66	17.05	16.62	17.01	509219
2012-06-29	17.71	17.91	17.67	17.85	971724
2012-07-02	17.95	18.09	17.83	18.06	692932
2012-07-03	17.58	17.80	17.56	17.79	508597
2012-07-05	17.68	17.74	17.55	17.63	519259
2012-07-06	17.46	17.51	17.25	17.34	368041
2012-07-09	17.44	17.49	17.33	17.49	289061
2012-07-10	17.71	17.78	17.36	17.44	463826
2012-07-11	17.59	17.79	17.57	17.74	1113921
2012-07-12	17.83	17.89	17.65	17.81	606529
2012-07-13	17.79	17.94	17.77	17.91	428226
2012-07-16	17.96	18.12	17.87	18.06	392081
2012-07-17	18.15	18.21	17.82	18.14	525770
2012-07-18	18.05	18.15	18.03	18.13	863666
2012-07-19	18.24	18.37	18.19	18.30	725117
2012-07-20	17.89	18.13	17.81	17.81	806889
2012-07-23	18.61	18.83	18.37	18.78	1674127
2012-07-24	18.74	18.76	18.40	18.58	748982
2012-07-25	19.37	19.40	19.12	19.21	968161
2012-07-26	19.91	20.00	19.77	19.90	1162130
2012-07-27	19.92	20.18	19.84	20.06	662061
2012-07-30	19.72	19.98	19.70	19.92	556212
2012-07-31	19.93	20.10	19.91	19.97	539251
2012-08-01	20.22	20.30	20.08	20.12	712609
2012-08-02	19.84	20.18	19.75	19.96	705469
2012-08-03	20.34	20.64	20.30	20.47	873346
2012-08-06	20.58	20.67	20.47	20.49	594190
2012-08-07	20.81	21.00	20.77	20.88	755809
2012-08-08	20.58	20.74	20.51	20.72	638790
2012-08-09	20.58	20.73	20.51	20.61	355119
2012-08-10	20.48	20.73	20.40	20.72	400996
2012-08-13	20.56	20.66	20.35	20.44	520778
2012-08-14	20.65	20.65	20.49	20.57	461275
2012-08-15	20.49	20.86	20.48	20.77	371947
2012-08-16	20.67	20.97	20.63	20.88	347031
2012-08-17	21.06	21.15	20.98	21.14	427840
2012-08-20	21.03	21.10	20.97	21.10	253887
2012-08-21	21.21	21.30	21.02	21.06	986611
2012-08-22	20.90	21.06	20.81	21.01	654027
2012-08-23	21.06	21.11	20.91	20.96	458383
2012-08-24	20.60	20.80	20.55	20.68	1135009
2012-08-27	20.88	20.98	20.83	20.87	579644
2012-08-28	20.88	21.01	20.88	20.92	773571
2012-08-29	20.97	21.06	20.90	21.00	297447
2012-08-30	20.67	20.70	20.38	20.49	858316
2012-08-31	20.83	20.89	20.64	20.75	518639
2012-09-04	20.93	20.96	20.69	20.86	405172
2012-09-05	20.99	21.08	20.89	20.91	450068
2012-09-06	21.27	21.94	21.25	21.87	1126191
2012-09-07	22.45	22.62	22.39	22.58	1299679
2012-09-10	22.00	22.11	21.76	21.81	1070537
2012-09-11	21.99	22.20	21.98	22.09	502663
2012-09-12	21.96	21.98	21.76	21.85	657463
2012-09-13	21.74	22.41	21.67	22.29	1953978
2012-09-14	22.44	22.67	22.40	22.44	847939
2012-09-17	22.52	22.64	22.34	22.39	821665
2012-09-18	22.35	22.46	22.19	22.29	567032
2012-09-19	22.17	22.38	22.04	22.26	400087
2012-09-20	22.01	22.25	21.85	22.22	511310
2012-09-21	22.45	22.45	22.15	22.20	583497
2012-09-24	21.78	22.01	21.72	21.97	584472
2012-09-25	22.21	22.36	21.85	21.87	995855
2012-09-26	21.85	21.86	21.64	21.76	994445
2012-09-27	22.08	22.23	21.96	22.17	1685773
2012-09-28	21.60	21.60	21.08	21.27	1755712
2012-10-01	21.43	21.60	21.31	21.34	540825
2012-10-02	21.48	21.52	21.27	21.37	355198
2012-10-03	21.33	21.42	21.27	21.37	415338
2012-10-04	21.60	21.71	21.55	21.70	511164
2012-10-05	21.87	22.19	21.87	21.95	572971
2012-10-08	21.97	22.01	21.88	21.99	449893
2012-10-09	21.78	21.86	21.42	21.46	602409
2012-10-10	21.59	21.66	21.39	21.45	471916
2012-10-11	21.95	22.05	21.78	21.79	627671
2012-10-12	22.11	22.19	21.84	21.89	516922
2012-10-15	22.03	22.05	21.86	22.05	790462
2012-10-16	22.25	22.49	22.22	22.45	629552
2012-10-17	22.65	22.91	22.57	22.79	946672
2012-10-18	22.83	23.02	22.78	22.83	564355
2012-10-19	22.51	22.54	22.28	22.32	872773
2012-10-22	23.57	23.93	23.55	23.80	1879183
2012-10-23	23.22	23.27	22.95	23.09	678680
2012-10-24	22.93	22.99	22.74	22.86	1166569
2012-10-25	22.90	22.94	22.70	22.70	790764
2012-10-26	22.58	22.64	22.27	22.40	764265
2012-10-31	22.82	22.88	22.62	22.75	753514
2012-11-01	22.99	23.32	22.97	23.29	1971108
2012-11-02	23.60	23.61	23.37	23.39	1137618
2012-11-05	23.17	23.30	23.11	23.26	436133
2012-11-06	23.34	23.52	23.30	23.41	365427
2012-11-07	23.10	23.13	22.83	23.04	1534608
2012-11-08	23.02	23.10	22.85	22.85	343298
2012-11-09	22.93	23.20	22.92	22.96	601177
2012-11-12	23.03	23.05	22.84	22.92	471101
2012-11-13	22.98	23.24	22.95	23.05	483672
2012-11-14	23.13	23.16	22.72	22.76	855746
2012-11-15	22.83	22.90	22.52	22.59	1507375
2012-11-16	22.65	22.67	22.34	22.50	713253
2012-11-19	22.64	22.79	22.64	22.74	418459
2012-11-20	22.76	23.23	22.73	23.18	1097942
2012-11-21	23.05	23.11	22.98	23.07	318079
2012-11-23	23.41	23.61	23.40	23.59	281396
2012-11-26	23.31	23.45	23.30	23.45	307152
2012-11-27	23.52	23.64	23.42	23.53	457374
2012-11-28	23.38	23.70	23.32	23.60	1596883
2012-11-29	23.71	23.71	23.35	23.40	1301811
2012-11-30	23.47	23.65	23.34	23.48	1719893
2012-12-03	23.78	23.79	23.51	23.51	478358
2012-12-04	23.79	23.93	23.74	23.80	833381
2012-12-05	23.61	23.71	23.44	23.59	725560
2012-12-06	23.71	23.72	23.55	23.71	813789
2012-12-07	23.60	23.71	23.51	23.70	535618
2012-12-10	23.61	23.65	23.56	23.64	354494
2012-12-11	23.90	24.05	23.80	23.86	879517
2012-12-12	23.90	24.02	23.86	23.87	1574042
2012-12-13	23.76	23.91	23.67	23.75	933255
2012-12-14	23.75	23.99	23.73	23.88	1507801
2012-12-17	23.78	23.90	23.69	23.88	515707
2012-12-18	23.79	23.98	23.71	23.81	727421
2012-12-19	24.08	24.12	23.87	23.88	720641
2012-12-20	24.21	24.35	24.10	24.32	1007302
2012-12-21	23.87	24.04	23.81	24.01	516540
2012-12-24	23.90	24.00	23.79	23.88	113542
2012-12-26	23.94	23.99	23.67	23.73	213176
2012-12-27	24.07	24.18	23.94	24.16	422050
2012-12-28	23.87	23.91	23.61	23.61	326653
2012-12-31	23.50	24.10	23.50	24.08	380258
2013-01-02	24.55	24.68	24.46	24.68	541033
2013-01-03	24.40	24.43	24.20	24.23	340042
2013-01-04	23.99	24.18	23.89	24.13	353895
2013-01-07	24.19	24.42	24.16	24.38	658706
2013-01-08	24.23	24.28	24.10	24.28	917568
2013-01-09	24.10	24.49	24.06	24.42	1101104
2013-01-10	25.21	25.40	25.07	25.39	1580224
2013-01-11	25.28	25.34	25.18	25.24	352444
2013-01-14	25.30	25.33	25.18	25.28	353311
2013-01-15	25.25	25.39	25.18	25.32	704521
2013-01-16	25.17	25.31	25.12	25.13	491445
2013-01-17	25.91	26.08	25.81	26.04	828250
2013-01-18	25.67	25.70	25.47	25.66	805788
2013-01-22	26.15	26.22	26.00	26.22	742470
2013-01-23	26.10	26.82	26.06	26.66	1743433
2013-01-24	26.84	27.00	26.62	26.67	1329221
2013-01-25	26.99	27.07	26.85	26.92	1158572
2013-01-28	26.76	26.84	26.55	26.58	1375311
2013-01-29	27.26	27.53	27.15	27.50	956672
2013-01-30	28.04	28.44	28.01	28.27	2064645
2013-01-31	28.21	28.39	28.17	28.21	1302923
2013-02-01	28.89	28.99	28.70	28.78	1019245
2013-02-04	28.27	28.28	27.91	27.93	544334
2013-02-05	27.93	28.01	27.83	27.93	1632002
2013-02-06	27.92	28.11	27.86	27.97	843691
2013-02-07	27.80	27.86	27.50	27.64	962305
2013-02-08	27.63	27.74	27.51	27.62	426598
2013-02-11	27.52	27.68	27.40	27.54	447542
2013-02-12	27.60	27.85	27.55	27.62	525802
2013-02-13	27.97	28.13	27.92	27.97	400149
2013-02-14	27.40	27.43	27.26	27.39	637257
2013-02-15	27.04	27.07	26.54	26.63	1005948
2013-02-19	26.51	26.71	26.50	26.71	650813
2013-02-20	26.51	26.55	26.02	26.05	871020
2013-02-21	25.42	25.66	25.41	25.54	1116959
2013-02-22	25.90	26.12	25.77	26.10	512087
2013-02-25	26.68	26.69	25.29	25.34	1421495
2013-02-26	25.34	25.46	25.08	25.24	1222400
2013-02-27	25.48	25.95	25.42	25.87	1053243
2013-02-28	25.45	25.90	25.42	25.67	874677
2013-03-01	25.37	25.66	25.26	25.61	1436148
2013-03-04	25.28	25.67	25.28	25.65	817821
2013-03-05	26.39	26.67	26.35	26.54	1064257
2013-03-06	26.86	26.91	26.61	26.75	682140
2013-03-07	26.85	26.94	26.74	26.84	346603
2013-03-08	27.23	27.27	26.92	27.19	699004
2013-03-11	26.80	26.85	26.68	26.85	475336
2013-03-12	26.96	26.98	26.78	26.94	1404070
2013-03-13	27.06	27.08	26.72	26.94	419140
2013-03-14	27.18	27.32	27.13	27.26	490458
2013-03-15	27.46	27.47	27.15	27.23	594882
2013-03-18	26.70	27.13	26.68	26.92	960643
2013-03-19	27.84	28.12	27.12	27.43	985076
2013-03-20	27.99	28.05	27.75	27.87	2382081
2013-03-21	27.44	27.59	27.32	27.37	557752
2013-03-22	27.56	27.84	27.50	27.63	600516
2013-03-25	27.72	27.82	27.20	27.41	630786
2013-03-26	27.35	27.53	27.10	27.18	1116721
2013-03-27	26.50	26.78	26.38	26.72	1974211
2013-03-28	26.92	27.01	26.71	26.81	529528
2013-04-01	26.79	26.85	26.58	26.67	490021
2013-04-02	27.14	27.32	27.04	27.07	607261
2013-04-03	27.15	27.24	26.84	26.92	704157
2013-04-04	26.97	27.21	26.76	26.97	441899
2013-04-05	26.31	26.71	26.23	26.65	487142
2013-04-08	26.45	26.60	26.36	26.56	563498
2013-04-09	26.76	26.95	26.57	26.85	367641
2013-04-10	27.00	27.49	27.00	27.43	517980
2013-04-11	27.73	28.06	27.69	27.81	616404
2013-04-12	27.10	27.25	27.01	27.14	654996
2013-04-15	27.01	27.04	26.58	26.61	813990
2013-04-16	27.05	27.08	26.88	27.03	1119854
2013-04-17	26.32	26.33	25.77	25.85	1224167
2013-04-18	26.15	26.15	25.65	25.80	987482
2013-04-19	25.76	25.96	25.52	25.67	1699159
2013-04-22	24.61	24.72	24.12	24.39	1831193
2013-04-23	24.42	24.76	24.18	24.62	2462165
2013-04-24	24.86	25.09	24.82	25.01	718119
2013-04-25	25.18	25.42	25.12	25.15	803185
2013-04-26	25.01	25.21	24.93	25.12	626440
2013-04-29	25.22	25.37	25.16	25.21	447102
2013-04-30	24.88	25.08	24.83	25.04	459496
2013-05-01	25.03	25.07	24.80	24.82	520308
2013-05-02	25.00	25.28	24.95	25.18	579400
2013-05-03	25.52	25.80	25.49	25.64	638899
2013-05-06	25.46	25.64	25.32	25.64	837634
2013-05-07	24.43	24.46	24.18	24.27	664936
2013-05-08	24.64	24.66	24.51	24.62	478599
2013-05-09	24.68	24.82	24.43	24.52	302958
2013-05-10	25.33	25.40	25.14	25.38	1080856
2013-05-13	25.42	25.50	25.33	25.42	754725
2013-05-14	25.75	26.06	25.75	26.01	1224526
2013-05-15	25.99	26.26	25.97	26.25	1075086
2013-05-16	26.21	26.44	26.17	26.25	1435274
2013-05-17	25.91	26.05	25.82	25.98	588602
2013-05-20	25.81	25.90	25.73	25.82	296787
2013-05-21	26.01	26.25	25.84	26.20	707632
2013-05-22	26.83	27.04	26.30	26.34	1028750
2013-05-23	26.08	26.45	25.97	26.38	1170619
2013-05-24	26.35	26.45	26.23	26.42	1252931
2013-05-28	26.76	26.84	26.49	26.50	881670
2013-05-29	26.35	26.45	26.25	26.43	1183221
2013-05-30	26.27	26.65	26.26	26.42	945611
2013-05-31	25.87	25.99	25.65	25.65	1750479
2013-06-03	25.77	26.08	25.61	26.03	1618146
2013-06-04	25.87	25.98	25.60	25.73	1100316
2013-06-05	25.61	25.68	25.40	25.40	919750
2013-06-06	25.93	25.98	25.60	25.90	1351621
2013-06-07	25.49	26.06	25.39	25.86	875906
2013-06-10	25.85	25.98	25.72	25.93	702853
2013-06-11	25.38	25.71	25.37	25.55	1064970
2013-06-12	25.84	25.85	25.56	25.56	427602
2013-06-13	25.58	26.00	25.53	25.95	424657
2013-06-14	25.65	25.87	25.55	25.59	1082236
2013-06-17	26.45	26.52	26.16	26.28	636796
2013-06-18	26.33	26.51	26.26	26.48	338068
2013-06-19	26.45	26.46	25.87	25.89	1137849
2013-06-20	25.98	26.01	25.42	25.57	1400217
2013-06-21	25.33	25.38	24.82	25.10	1074152
2013-06-24	24.12	24.64	24.05	24.44	1411031
2013-06-25	24.29	24.59	24.17	24.56	1499070
2013-06-26	24.72	24.85	24.60	24.74	1616715
2013-06-27	24.89	25.16	24.89	25.01	898435
2013-06-28	24.76	24.89	24.60	24.67	947166
2013-07-01	25.09	25.19	24.99	25.06	626733
2013-07-02	24.93	25.12	24.79	24.86	884889
2013-07-03	24.52	24.76	24.48	24.75	491430
2013-07-05	25.26	25.37	25.03	25.23	556507
2013-07-08	25.57	25.65	25.34	25.38	724112
2013-07-09	25.88	25.89	25.51	25.52	1419782
2013-07-10	25.55	25.75	25.51	25.61	1217762
2013-07-11	26.14	26.40	25.97	26.37	1029925
2013-07-12	26.42	26.59	26.35	26.59	338785
2013-07-15	26.74	26.89	26.66	26.82	477151
2013-07-16	26.93	27.14	26.82	27.02	698427
2013-07-17	27.46	27.49	27.19	27.35	991932
2013-07-18	27.50	27.52	27.37	27.44	582817
2013-07-19	27.68	28.00	27.66	27.90	712498
2013-07-22	28.96	28.97	28.49	28.51	2266491
2013-07-23	28.49	28.50	28.05	28.17	2411593
2013-07-24	28.95	29.26	28.92	29.20	1709100
2013-07-25	29.19	29.47	29.12	29.46	1029598
2013-07-26	29.12	29.29	28.98	29.23	709993
2013-07-29	29.04	29.08	28.93	29.01	413167
2013-07-30	28.87	28.94	28.64	28.71	602041
2013-07-31	28.79	29.07	28.76	28.84	886681
2013-08-01	29.42	29.48	29.23	29.40	1020583
2013-08-02	29.22	29.24	29.06	29.19	396597
2013-08-05	29.27	29.38	29.17	29.31	414373
2013-08-06	29.39	29.45	29.13	29.17	486723
2013-08-07	28.91	29.03	28.85	28.99	563168
2013-08-08	29.12	29.32	29.06	29.22	345600
2013-08-09	29.31	29.57	29.27	29.44	400310
2013-08-12	29.27	29.50	29.26	29.43	381074
2013-08-13	29.13	29.33	29.02	29.29	296385
2013-08-14	29.28	29.44	29.24	29.33	403591
2013-08-15	28.83	29.19	28.58	29.19	410411
2013-08-16	29.11	29.31	29.02	29.27	304386
2013-08-19	29.22	29.30	29.09	29.16	309323
2013-08-20	28.96	29.06	28.79	28.93	524598
2013-08-21	28.84	28.89	28.53	28.68	266417
2013-08-22	28.86	29.07	28.82	29.06	394017
2013-08-23	29.11	29.29	29.09	29.21	358445
2013-08-26	29.00	29.10	28.91	28.99	945182
2013-08-27	28.07	28.34	27.93	27.99	765483
2013-08-28	27.43	27.80	27.33	27.78	553029
2013-08-29	27.98	28.22	27.95	28.10	801933
2013-08-30	28.11	28.11	27.91	27.96	409663
2013-09-03	28.79	28.88	28.53	28.64	456829
2013-09-04	28.95	29.53	28.95	29.47	838636
2013-09-05	29.35	29.47	29.29	29.42	396707
2013-09-06	29.65	29.97	29.29	29.90	1637566
2013-09-09	29.99	30.33	29.98	30.24	1093993
2013-09-10	30.34	30.63	30.32	30.48	599438
2013-09-11	30.07	30.28	30.03	30.28	665939
2013-09-12	29.98	30.17	29.95	29.98	666432
2013-09-13	30.19	30.22	29.80	30.00	436693
2013-09-16	30.13	30.23	30.07	30.11	914226
2013-09-17	29.47	29.73	29.40	29.70	778238
2013-09-18	29.20	29.87	29.05	29.85	1104550
2013-09-19	29.54	29.67	29.46	29.59	648886
2013-09-20	29.75	29.98	29.73	29.83	938229
2013-09-23	29.97	29.98	29.80	29.87	686069
2013-09-24	30.14	30.19	30.00	30.06	517852
2013-09-25	29.97	30.17	29.90	30.02	648058
2013-09-26	29.96	30.10	29.77	29.90	231885
2013-09-27	29.52	29.63	29.44	29.58	437128
2013-09-30	29.00	29.38	28.99	29.26	931458
2013-10-01	29.73	29.87	29.59	29.80	549387
2013-10-02	29.47	29.58	29.31	29.55	364580
2013-10-03	29.21	29.24	28.73	28.89	673750
2013-10-04	28.93	29.34	28.92	29.21	460296
2013-10-07	28.88	29.25	28.88	29.14	400180
2013-10-08	29.01	29.08	28.62	28.62	419201
2013-10-09	28.50	28.58	28.30	28.45	612392
2013-10-10	28.63	28.97	28.63	28.96	354725
2013-10-11	29.70	29.83	29.57	29.80	538959
2013-10-14	29.59	29.76	29.56	29.70	367228
2013-10-15	29.76	29.96	29.74	29.77	3341815
2013-10-16	29.87	30.02	29.77	30.00	539767
2013-10-17	29.70	30.08	29.70	30.07	767047
2013-10-18	30.14	30.46	30.01	30.44	596432
2013-10-21	32.07	32.17	31.79	31.91	1268604
2013-10-22	32.29	32.51	32.17	32.34	1297890
2013-10-23	32.28	32.41	32.26	32.30	630610
2013-10-24	32.45	32.60	32.38	32.38	618998
2013-10-25	32.22	32.29	32.05	32.27	486708
2013-10-28	31.84	31.97	31.73	31.78	610922
2013-10-29	32.23	32.29	32.02	32.07	701234
2013-10-30	32.31	32.45	32.14	32.18	564365
2013-10-31	32.14	32.29	31.86	32.12	637071
2013-11-01	31.95	32.02	31.79	31.92	470947
2013-11-04	32.23	32.24	32.02	32.17	336139
2013-11-05	31.66	31.78	31.43	31.74	371094
2013-11-06	32.18	32.41	32.10	32.17	419690
2013-11-07	32.02	32.11	31.54	31.58	775659
2013-11-08	31.44	31.82	31.41	31.80	847507
2013-11-11	31.76	31.89	31.73	31.82	517930
2013-11-12	31.68	31.81	31.44	31.58	843268
2013-11-13	31.11	31.60	31.11	31.60	636431
2013-11-14	31.81	32.16	31.77	32.11	385375
2013-11-15	32.06	32.16	31.93	32.15	353385
2013-11-18	32.41	32.59	32.26	32.32	415090
2013-11-19	32.04	32.13	31.90	31.94	290306
2013-11-20	32.27	32.33	31.78	31.86	324896
2013-11-21	31.85	31.86	31.64	31.79	279973
2013-11-22	31.97	32.14	31.90	32.10	238190
2013-11-25	32.09	32.11	31.86	31.89	239260
2013-11-26	31.91	31.98	31.70	31.75	347933
2013-11-27	32.19	32.37	32.10	32.36	362670
2013-11-29	32.46	32.55	32.41	32.44	218657
2013-12-02	32.25	32.35	32.11	32.12	346253
2013-12-03	31.91	32.03	31.68	31.73	319368
2013-12-04	31.24	31.69	31.23	31.55	352020
2013-12-05	31.42	31.60	31.17	31.27	440039
2013-12-06	31.51	31.95	31.49	31.95	267132
2013-12-09	31.57	31.68	31.45	31.52	368506
2013-12-10	31.52	31.67	31.45	31.47	298638
2013-12-11	31.92	31.92	31.48	31.52	353849
2013-12-12	31.01	31.07	30.85	30.90	504854
2013-12-13	30.76	30.80	30.57	30.77	326912
2013-12-16	31.69	32.09	31.67	32.01	1032481
2013-12-17	31.69	31.88	31.54	31.73	545846
2013-12-18	31.99	32.45	31.81	32.41	584627
2013-12-19	32.35	32.66	32.22	32.59	669447
2013-12-20	32.66	32.92	32.66	32.90	550283
2013-12-23	32.61	32.96	32.60	32.93	335272
2013-12-24	32.81	33.04	32.71	33.00	135380
2013-12-26	33.03	33.29	33.02	33.21	257310
2013-12-27	33.28	33.53	33.26	33.52	537339
2013-12-30	33.20	33.33	33.10	33.24	326829
2013-12-31	33.18	33.57	33.18	33.54	401329
2014-01-02	33.18	33.35	33.02	33.25	616702
2014-01-03	33.34	33.38	33.10	33.15	242008
2014-01-06	33.53	33.63	33.43	33.48	487219
2014-01-07	33.76	33.78	33.63	33.70	413532
2014-01-08	33.76	33.90	33.60	33.67	458713
2014-01-09	33.77	33.82	33.43	33.69	358428
2014-01-10	34.55	34.55	34.21	34.40	961481
2014-01-13	34.14	34.32	33.93	33.99	500920
2014-01-14	34.32	34.45	34.25	34.35	710884
2014-01-15	34.44	34.83	34.42	34.80	1567523
2014-01-16	34.58	34.74	34.57	34.66	1026521
2014-01-17	34.53	34.60	34.35	34.42	383758
2014-01-21	34.37	34.43	34.13	34.37	593651
2014-01-22	34.08	34.19	33.98	34.05	824445
2014-01-23	33.91	34.17	33.70	34.11	767589
2014-01-24	33.53	33.58	32.48	32.50	1745837
2014-01-27	33.01	33.03	32.50	32.56	869505
2014-01-28	32.12	32.80	32.10	32.54	1142707
2014-01-29	31.39	31.66	31.31	31.40	733441
2014-01-30	31.85	31.89	31.51	31.67	670931
2014-01-31	31.19	31.66	31.03	31.48	1065804
2014-02-03	31.66	31.70	30.88	30.91	1205936
2014-02-04	31.29	31.53	31.24	31.40	655236
2014-02-05	30.96	31.05	30.67	30.88	674499
2014-02-06	31.52	31.87	31.51	31.75	1062853
2014-02-07	31.82	32.17	31.74	32.13	485429
2014-02-10	32.04	32.07	31.82	31.89	403481
2014-02-11	32.22	32.49	32.17	32.41	845262
2014-02-12	32.23	32.49	32.22	32.44	528935
2014-02-13	32.12	32.49	32.10	32.49	328773
2014-02-14	32.41	32.52	32.31	32.51	259087
2014-02-18	33.01	33.03	32.73	32.80	409744
2014-02-19	32.76	32.97	32.44	32.47	982822
2014-02-20	31.79	31.87	31.71	31.82	532617
2014-02-21	31.40	31.61	31.33	31.49	665644
2014-02-24	31.62	31.85	31.61	31.66	329052
2014-02-25	31.67	31.86	31.43	31.60	483108
2014-02-26	31.44	31.56	31.24	31.35	574842
2014-02-27	31.26	31.61	31.14	31.60	707870
2014-02-28	31.70	31.83	31.43	31.62	524017
2014-03-03	30.92	31.33	30.69	30.75	521367
2014-03-04	31.49	31.63	31.43	31.53	478376
2014-03-05	31.40	31.48	31.24	31.33	358929
2014-03-06	31.88	32.10	31.79	32.03	555973
2014-03-07	32.01	32.06	31.63	31.79	342780
2014-03-10	31.59	31.62	31.24	31.47	300332
2014-03-11	31.70	32.01	31.51	31.65	493053
2014-03-12	31.11	31.58	31.00	31.53	543947
2014-03-13	31.34	31.44	30.15	30.24	910105
2014-03-14	29.88	30.42	29.88	30.08	715622
2014-03-17	30.62	30.87	30.53	30.59	464336
2014-03-18	30.39	30.92	30.39	30.83	371900
2014-03-19	30.79	30.90	30.16	30.37	377858
2014-03-20	29.97	30.44	29.96	30.29	719923
2014-03-21	30.39	30.55	30.02	30.06	827430
2014-03-24	30.85	31.00	30.36	30.68	550340
2014-03-25	30.88	31.00	30.61	30.95	405761
2014-03-26	31.46	31.50	31.14	31.16	535740
2014-03-27	31.29	31.60	31.22	31.46	558033
2014-03-28	31.87	32.26	31.85	32.09	824766
2014-03-31	32.15	32.19	31.83	31.90	520470
2014-04-01	32.06	32.09	31.90	32.06	376782
2014-04-02	31.95	32.09	31.87	32.08	388100
2014-04-03	32.04	32.15	31.88	32.05	236890
2014-04-04	32.14	32.26	31.93	31.93	381535
2014-04-07	31.93	32.06	31.71	31.78	414494
2014-04-08	31.63	31.85	31.44	31.78	458217
2014-04-09	32.26	32.62	32.16	32.61	504402
2014-04-10	32.47	32.52	31.86	31.88	469635
2014-04-11	31.53	31.83	31.49	31.53	361560
2014-04-14	31.18	31.22	30.99	31.21	441734
2014-04-15	31.18	31.30	30.71	31.14	477578
2014-04-16	31.54	31.82	31.38	31.82	334679
2014-04-17	31.33	31.44	31.10	31.35	824939
2014-04-21	31.20	31.53	31.09	31.38	630554
2014-04-22	29.33	29.83	29.32	29.63	1296253
2014-04-23	29.54	29.58	29.22	29.34	789137
2014-04-24	29.02	29.36	28.92	29.19	733616
2014-04-25	29.42	29.42	28.99	29.03	787162
2014-04-28	28.69	28.92	28.53	28.80	1592517
2014-04-29	29.00	29.23	28.99	29.10	860753
2014-04-30	28.71	29.02	28.70	28.99	875452
2014-05-01	29.02	29.09	28.85	29.00	435230
2014-05-02	28.80	29.06	28.75	28.89	639876
2014-05-05	28.02	28.37	27.94	28.36	431028
2014-05-06	28.37	28.41	28.18	28.20	421246
2014-05-07	28.92	28.97	28.80	28.87	842040
2014-05-08	29.01	29.19	28.90	28.93	801003
2014-05-09	28.99	29.03	28.73	28.79	760725
2014-05-12	29.17	29.31	29.14	29.26	614120
2014-05-13	29.36	29.37	29.18	29.32	354503
2014-05-14	29.09	29.27	29.06	29.09	429699
2014-05-15	29.03	29.03	28.66	28.95	600879
2014-05-16	28.41	28.65	28.38	28.65	546277
2014-05-19	28.62	28.81	28.57	28.80	316213
2014-05-20	28.81	28.88	28.58	28.65	347953
2014-05-21	28.72	28.99	28.70	28.97	438065
2014-05-22	28.85	28.87	28.71	28.72	409201
2014-05-23	28.83	28.99	28.80	28.94	274521
2014-05-27	29.28	29.29	28.97	29.09	510650
2014-05-28	28.48	28.74	28.48	28.58	634511
2014-05-29	28.66	28.89	28.61	28.89	880643
2014-05-30	28.60	28.76	28.58	28.61	451630
2014-06-02	28.86	28.87	28.60	28.62	1184709
2014-06-03	28.79	28.90	28.70	28.79	548242
2014-06-04	28.60	28.65	28.51	28.60	455216
2014-06-05	28.89	29.07	28.76	29.02	321644
2014-06-06	29.19	29.31	29.10	29.29	300863
2014-06-09	29.42	29.55	29.41	29.52	237553
2014-06-10	29.61	29.74	29.56	29.71	302954
2014-06-11	29.28	29.34	29.10	29.19	375157
2014-06-12	28.52	28.67	28.44	28.50	611728
2014-06-13	28.28	28.34	28.19	28.27	2225578
2014-06-16	28.17	28.31	28.12	28.27	590762
2014-06-17	28.09	28.16	28.01	28.10	916134
2014-06-18	28.16	28.35	28.04	28.34	468261
2014-06-19	28.53	28.64	28.50	28.54	482215
2014-06-20	28.41	28.52	28.38	28.49	1358168
2014-06-23	28.25	28.26	28.12	28.19	878968
2014-06-24	28.01	28.04	27.77	27.78	811141
2014-06-25	27.72	27.89	27.69	27.83	556748
2014-06-26	27.55	27.58	27.15	27.53	754521
2014-06-27	27.47	27.67	27.40	27.64	504781
2014-06-30	28.63	28.87	28.58	28.81	2023451
2014-07-01	28.79	28.91	28.76	28.77	559311
2014-07-02	28.83	28.83	28.64	28.73	1196465
2014-07-03	28.85	28.93	28.81	28.83	231048
2014-07-07	28.60	28.64	28.50	28.52	833757
2014-07-08	29.33	29.38	28.90	29.02	1739017
2014-07-09	29.17	29.43	29.15	29.38	668573
2014-07-10	28.58	28.78	28.50	28.71	1594168
2014-07-11	28.60	28.70	28.54	28.66	1454278
2014-07-14	29.07	29.07	28.91	28.94	344897
2014-07-15	28.64	28.69	28.51	28.65	2981351
2014-07-16	28.65	28.79	28.59	28.74	402082
2014-07-17	28.52	28.69	28.48	28.56	1674618
2014-07-18	28.42	28.80	28.40	28.74	2380180
2014-07-21	28.18	28.57	28.11	28.53	1530488
2014-07-22	28.56	28.86	28.55	28.72	595834
2014-07-23	28.93	28.99	28.85	28.93	696050
2014-07-24	29.03	29.19	29.01	29.04	666719
2014-07-25	28.75	28.88	28.70	28.78	466034
2014-07-28	28.69	28.77	28.47	28.70	563516
2014-07-29	28.97	29.04	28.73	28.73	410476
2014-07-30	28.63	28.74	28.44	28.61	377943
2014-07-31	28.18	28.28	27.94	27.94	1291701
2014-08-01	28.11	28.29	28.02	28.16	1400979
2014-08-04	28.11	28.13	27.90	28.03	551469
2014-08-05	27.92	28.01	27.71	27.78	428004
2014-08-06	27.35	27.66	27.35	27.56	998221
2014-08-07	27.59	27.64	27.11	27.16	1012869
2014-08-08	26.97	27.18	26.84	27.16	706811
2014-08-11	27.41	27.43	27.23	27.23	317805
2014-08-12	27.11	27.16	27.05	27.11	324968
2014-08-13	27.26	27.30	27.10	27.19	334709
2014-08-14	27.16	27.19	26.96	27.04	1419137
2014-08-15	27.53	27.55	27.02	27.26	1304984
2014-08-18	27.39	27.54	27.38	27.48	298264
2014-08-19	27.54	27.63	27.51	27.55	321911
2014-08-20	27.40	27.54	27.36	27.48	274451
2014-08-21	27.72	27.86	27.67	27.80	586971
2014-08-22	27.58	27.63	27.41	27.51	574242
2014-08-25	27.62	27.95	27.55	27.82	342518
2014-08-26	27.97	28.20	27.93	27.93	341832
2014-08-27	27.97	28.06	27.91	28.03	410378
2014-08-28	27.70	27.92	27.68	27.85	435510
2014-08-29	27.60	27.72	27.48	27.70	406190
2014-09-02	27.54	27.62	27.52	27.60	585178
2014-09-03	27.91	27.94	27.80	27.82	284302
2014-09-04	27.69	27.92	27.69	27.82	558810
2014-09-05	27.92	27.95	27.66	27.84	816567
2014-09-08	27.83	27.92	27.64	27.66	542095
2014-09-09	27.64	27.76	27.56	27.64	412518
2014-09-10	27.70	27.82	27.64	27.79	591816
2014-09-11	27.34	27.48	27.30	27.43	391186
2014-09-12	27.30	27.45	27.20	27.37	655319
2014-09-15	27.71	27.72	27.46	27.47	828638
2014-09-16	27.47	27.75	27.43	27.64	830827
2014-09-17	27.86	27.93	27.55	27.62	896742
2014-09-18	27.72	27.78	27.54	27.60	858815
2014-09-19	27.66	27.74	27.54	27.71	995368
2014-09-22	27.48	27.51	27.27	27.34	573959
2014-09-23	27.95	28.44	27.93	28.36	1029082
2014-09-24	29.00	29.16	28.86	29.10	2965611
2014-09-25	28.82	28.82	28.51	28.60	1681570
2014-09-26	29.04	29.09	28.89	29.03	1027764
2014-09-29	28.60	28.76	28.55	28.59	714303
2014-09-30	28.80	28.99	28.67	28.77	624376
2014-10-01	28.59	28.60	28.04	28.14	667979
2014-10-02	28.01	28.01	27.59	27.74	1074406
2014-10-03	27.79	27.87	27.63	27.73	516936
2014-10-06	27.97	28.12	27.91	28.08	431070
2014-10-07	27.59	27.66	27.34	27.34	444126
2014-10-08	27.42	27.80	27.24	27.77	622695
2014-10-09	27.36	27.48	26.82	26.83	897988
2014-10-10	26.63	26.72	26.36	26.38	859177
2014-10-13	26.31	26.38	25.99	25.99	636401
2014-10-14	25.97	26.01	25.79	25.86	1092481
2014-10-15	25.63	25.69	25.18	25.64	1239905
2014-10-16	24.63	25.32	24.59	25.07	1141593
2014-10-17	25.50	25.76	25.32	25.47	750829
2014-10-20	24.54	24.84	24.41	24.84	1004816
2014-10-21	24.55	24.90	24.55	24.88	1527463
2014-10-22	24.09	24.26	23.90	23.91	1888645
2014-10-23	24.18	24.34	24.10	24.23	1002933
2014-10-24	24.49	24.55	24.36	24.49	1042680
2014-10-27	24.30	24.68	24.29	24.57	607394
2014-10-28	24.92	25.00	24.80	25.00	624754
2014-10-29	25.06	25.20	24.79	24.89	578193
2014-10-30	24.61	24.98	24.61	24.93	487205
2014-10-31	25.33	25.38	25.19	25.35	705443
2014-11-03	25.32	25.37	25.17	25.21	370513
2014-11-04	25.25	25.28	25.08	25.17	460489
2014-11-05	25.27	25.28	25.06	25.09	687959
2014-11-06	25.48	25.67	25.37	25.40	606139
2014-11-07	25.01	25.09	24.85	25.05	535234
2014-11-10	25.40	25.41	25.27	25.28	550295
2014-11-11	25.37	25.40	25.31	25.37	680245
2014-11-12	25.13	25.66	25.09	25.47	1601921
2014-11-13	25.67	25.83	25.64	25.73	530189
2014-11-14	25.42	25.67	25.40	25.61	452601
2014-11-17	25.65	25.77	25.59	25.67	440797
2014-11-18	26.06	26.15	26.00	26.09	576755
2014-11-19	26.33	26.36	26.13	26.23	486772
2014-11-20	25.82	25.97	25.77	25.96	722047
2014-11-21	26.46	26.49	26.24	26.29	716953
2014-11-24	26.82	26.87	26.62	26.75	828439
2014-11-25	26.72	26.91	26.65	26.77	615377
2014-11-26	26.88	26.92	26.76	26.84	504951
2014-11-28	27.11	27.37	27.08	27.26	554450
2014-12-01	27.48	27.55	27.30	27.33	823343
2014-12-02	27.39	27.43	27.09	27.10	466843
2014-12-03	27.15	27.23	27.04	27.15	481554
2014-12-04	26.66	26.93	26.50	26.85	607311
2014-12-05	27.04	27.04	26.89	26.94	347537
2014-12-08	26.80	26.88	26.61	26.65	427022
2014-12-09	26.52	26.73	26.50	26.66	702809
2014-12-10	26.79	26.79	26.39	26.46	662045
2014-12-11	26.65	26.89	26.58	26.64	670209
2014-12-12	26.60	26.65	26.01	26.06	665872
2014-12-15	26.16	26.21	25.37	25.50	629369
2014-12-16	25.41	26.16	25.37	25.77	646813
2014-12-17	25.11	25.60	25.08	25.44	1390553
2014-12-18	26.25	26.56	26.15	26.56	981054
2014-12-19	26.14	26.43	26.10	26.36	1151522
2014-12-22	26.44	26.54	26.34	26.48	488095
2014-12-23	26.65	26.77	26.61	26.72	608513
2014-12-24	26.74	26.74	26.61	26.66	187035
2014-12-26	26.65	26.77	26.63	26.72	185362
2014-12-29	26.63	26.91	26.58	26.81	377688
2014-12-30	26.62	26.65	26.42	26.50	503160
2014-12-31	26.48	26.68	26.27	26.31	882047
2015-01-02	26.46	26.55	26.23	26.48	1356085
2015-01-05	25.61	25.68	25.27	25.42	1847606
2015-01-06	25.18	25.37	25.04	25.08	1486196
2015-01-07	25.23	25.37	24.91	25.31	1440359
2015-01-08	25.27	25.66	25.24	25.58	1247270
2015-01-09	25.37	25.37	24.73	25.02	1852705
2015-01-12	25.56	25.67	25.23	25.47	994585
2015-01-13	24.99	25.26	24.79	24.98	1209174
2015-01-14	25.04	25.16	24.94	25.09	1043842
2015-01-15	25.00	25.15	24.88	25.05	1379441
2015-01-16	25.20	25.62	25.16	25.60	973097
2015-01-20	26.90	26.91	26.44	26.59	1789135
2015-01-21	26.60	26.97	26.56	26.95	1435401
2015-01-22	27.12	27.43	26.99	27.38	1442332
2015-01-23	27.27	27.46	27.18	27.24	1308076
2015-01-26	27.13	27.56	27.09	27.50	944608
2015-01-27	26.29	26.35	25.94	26.04	2944232
2015-01-28	25.71	25.83	25.38	25.41	2300978
2015-01-29	25.42	25.60	25.30	25.59	1306632
2015-01-30	25.26	25.38	25.01	25.03	1311647
2015-02-02	25.18	25.59	25.16	25.54	758434
2015-02-03	26.14	26.31	26.06	26.27	959566
2015-02-04	25.65	25.82	25.55	25.58	1525771
2015-02-05	25.77	26.22	25.71	26.15	1340314
2015-02-06	25.73	25.86	25.39	25.46	1428858
2015-02-09	24.90	25.29	24.90	25.22	1019458
2015-02-10	25.42	25.58	25.32	25.52	708396
2015-02-11	25.51	25.64	25.45	25.57	520465
2015-02-12	26.14	26.32	26.10	26.31	865597
2015-02-13	26.18	26.30	26.15	26.25	1048075
2015-02-17	25.88	26.04	25.69	25.98	709974
2015-02-18	26.34	26.46	26.28	26.43	515191
2015-02-19	26.50	26.62	26.40	26.45	665254
2015-02-20	26.10	26.93	26.08	26.83	848373
2015-02-23	26.91	26.95	26.77	26.85	703930
2015-02-24	26.98	27.31	26.95	27.18	744535
2015-02-25	27.24	27.37	27.16	27.31	1099804
2015-02-26	27.17	27.31	26.98	27.06	647055
2015-02-27	27.06	27.32	26.93	27.15	680850
2015-03-02	27.12	27.13	26.94	27.04	2017267
2015-03-03	27.03	27.08	26.79	26.92	606794
2015-03-04	26.56	26.70	26.44	26.67	540882
2015-03-05	26.87	26.87	26.61	26.66	592506
2015-03-06	26.55	26.58	26.23	26.25	1024647
2015-03-09	26.16	26.24	26.00	26.21	1165495
2015-03-10	25.39	25.45	25.25	25.25	1194943
2015-03-11	25.49	25.66	25.40	25.50	717591
2015-03-12	25.80	25.84	25.58	25.72	508777
2015-03-13	25.42	25.60	25.28	25.56	756603
2015-03-16	25.92	26.20	25.91	26.15	638075
2015-03-17	26.07	26.28	26.00	26.19	588196
2015-03-18	26.38	27.00	26.29	26.88	1064347
2015-03-19	26.25	26.83	26.15	26.28	1315107
2015-03-20	26.26	26.41	26.11	26.22	1072705
2015-03-23	26.35	26.49	26.28	26.36	767519
2015-03-24	26.49	26.50	26.29	26.32	657323
2015-03-25	26.37	26.41	26.08	26.10	520069
2015-03-26	25.63	25.81	25.47	25.75	846582
2015-03-27	25.80	26.11	25.72	26.04	690642
2015-03-30	26.16	26.25	26.09	26.10	733585
2015-03-31	25.58	25.80	25.55	25.71	704442
2015-04-01	26.13	26.15	25.85	25.92	2029791
2015-04-02	26.45	26.63	26.44	26.58	1270235
2015-04-06	26.61	27.10	26.59	26.97	1386178
2015-04-07	26.93	27.04	26.75	26.76	1127771
2015-04-08	26.96	26.98	26.59	26.68	666694
2015-04-09	26.55	26.58	26.32	26.47	867652
2015-04-10	26.25	26.40	26.20	26.40	814344
2015-04-13	26.42	26.54	26.26	26.35	798191
2015-04-14	26.19	26.24	26.04	26.15	776015
2015-04-15	26.35	26.36	26.09	26.29	880486
2015-04-16	26.19	26.36	26.00	26.24	2558512
2015-04-17	25.95	25.99	25.73	25.98	897322
2015-04-20	26.19	26.43	26.16	26.30	1192568
2015-04-21	26.56	26.77	26.51	26.72	2393549
2015-04-22	26.62	26.67	26.45	26.64	2354394
2015-04-23	26.40	26.87	26.36	26.76	1742235
2015-04-24	26.88	27.02	26.75	26.92	1957199
2015-04-27	27.48	27.61	27.28	27.29	1741513
2015-04-28	25.95	26.28	25.90	26.20	4130217
2015-04-29	26.23	26.45	26.14	26.25	4104784
2015-04-30	25.99	26.18	25.94	25.96	2382598
2015-05-01	26.06	26.11	25.89	26.10	579760
2015-05-04	25.86	26.00	25.80	25.82	1827855
2015-05-05	25.50	25.70	25.49	25.66	4484451
2015-05-06	25.71	25.92	25.63	25.74	1427544
2015-05-07	25.52	25.56	25.41	25.51	1987231
2015-05-08	24.87	25.22	24.87	25.09	1622318
2015-05-11	24.94	25.22	24.92	24.99	2095028
2015-05-12	24.98	25.03	24.85	24.91	868962
2015-05-13	25.12	25.19	24.89	24.98	1397250
2015-05-14	25.33	25.43	25.25	25.34	1510980
2015-05-15	25.53	25.71	25.44	25.70	818521
2015-05-18	25.24	25.39	25.16	25.32	696481
2015-05-19	25.17	25.29	25.14	25.21	678488
2015-05-20	25.39	25.48	25.29	25.39	982244
2015-05-21	25.31	25.47	25.30	25.42	745613
2015-05-22	25.28	25.32	25.18	25.26	586676
2015-05-26	24.95	24.97	24.72	24.81	674651
2015-05-27	24.75	25.14	24.73	25.11	859547
2015-05-28	25.02	25.11	24.80	25.08	696723
2015-05-29	25.01	25.10	24.69	24.76	1000660
2015-06-01	24.79	24.81	24.53	24.70	671561
2015-06-02	24.85	25.03	24.82	24.90	716422
2015-06-03	25.02	25.28	25.02	25.11	726078
2015-06-04	24.98	25.36	24.89	24.90	1111568
2015-06-05	24.36	24.48	24.23	24.36	1016030
2015-06-08	24.49	24.61	24.42	24.52	845423
2015-06-09	24.45	24.67	24.32	24.51	720441
2015-06-10	24.96	25.30	24.88	25.11	943048
2015-06-11	25.54	25.64	25.33	25.39	1546947
2015-06-12	24.83	25.01	24.68	24.88	835288
2015-06-15	24.34	24.46	23.77	24.35	2448295
2015-06-16	24.12	24.20	24.04	24.12	2317415
2015-06-17	24.05	24.07	23.68	23.91	4524052
2015-06-18	23.91	24.49	23.86	24.18	5808688
2015-06-19	23.93	24.04	23.81	23.92	1166218
2015-06-22	24.36	24.59	24.32	24.41	4711811
2015-06-23	24.28	24.44	24.27	24.31	4251045
2015-06-24	24.18	24.23	23.98	24.00	1437809
2015-06-25	23.97	24.02	23.80	23.96	1236670
2015-06-26	23.78	23.96	23.76	23.81	1110808
2015-06-29	23.36	23.50	23.06	23.10	1781680
2015-06-30	23.48	23.48	22.98	23.10	2096329
2015-07-01	23.50	23.56	23.25	23.35	1791055
2015-07-02	23.42	23.46	23.25	23.43	1216550
2015-07-06	22.76	23.12	22.73	22.90	1666186
2015-07-07	22.37	22.84	22.15	22.76	2473536
2015-07-08	22.74	22.74	22.54	22.56	1048636
2015-07-09	23.07	23.20	22.82	22.82	2525191
2015-07-10	23.99	23.99	23.70	23.82	4447907
2015-07-13	23.96	23.98	23.76	23.81	3237179
2015-07-14	23.89	23.96	23.81	23.87	2878802
2015-07-15	23.88	23.91	23.69	23.76	1007328
2015-07-16	24.05	24.15	23.93	23.93	3439976
2015-07-17	24.04	24.08	23.88	23.96	2813986
2015-07-20	24.08	24.08	23.95	23.97	1202749
2015-07-21	24.03	24.10	23.98	24.01	3310615
2015-07-22	23.89	24.06	23.89	24.04	3115390
2015-07-23	24.20	24.25	24.08	24.10	2230691
2015-07-24	24.12	24.12	23.82	23.87	2004667
2015-07-27	24.97	24.97	24.55	24.66	3202981
2015-07-28	25.01	25.14	24.89	25.09	2442279
2015-07-29	24.97	25.10	24.93	24.96	1085955
2015-07-30	25.01	25.11	24.85	25.08	1080940
2015-07-31	25.22	25.37	25.16	25.23	1257495
2015-08-03	25.46	25.48	25.23	25.33	1240416
2015-08-04	25.42	25.45	25.14	25.18	1709066
2015-08-05	25.08	25.26	25.08	25.09	1404266
2015-08-06	25.43	25.45	25.18	25.18	3060628
2015-08-07	25.12	25.30	25.09	25.30	2842829
2015-08-10	25.42	25.67	25.41	25.61	1186886
2015-08-11	25.50	25.51	25.18	25.32	2131443
2015-08-12	24.79	25.05	24.63	25.00	1512974
2015-08-13	24.79	24.87	24.69	24.80	1248801
2015-08-14	24.63	24.80	24.59	24.80	816165
2015-08-17	24.38	24.70	24.30	24.70	940151
2015-08-18	24.75	24.92	24.69	24.77	736334
2015-08-19	24.41	24.59	24.31	24.49	1182947
2015-08-20	24.22	24.26	23.77	23.77	1633006
2015-08-21	23.92	23.95	23.33	23.40	2927851
2015-08-24	22.67	23.41	22.21	22.86	4041657
2015-08-25	23.36	23.36	22.46	22.49	2833049
2015-08-26	23.31	23.32	22.68	23.04	3457291
2015-08-27	23.48	23.64	23.24	23.50	2475808
2015-08-28	23.37	23.45	23.27	23.42	1765724
2015-08-31	23.27	23.37	23.13	23.26	1912176
2015-09-01	22.89	22.99	22.66	22.73	1911277
2015-09-02	23.23	23.23	22.98	23.17	2305705
2015-09-03	23.10	23.22	23.02	23.05	2517250
2015-09-04	22.72	22.88	22.68	22.82	1171149
2015-09-08	23.38	23.44	23.20	23.43	1622669
2015-09-09	23.73	23.75	23.24	23.27	1317259
2015-09-10	23.30	23.49	23.23	23.39	1831021
2015-09-11	23.33	23.51	23.26	23.46	1650472
2015-09-14	23.30	23.30	23.10	23.22	1345239
2015-09-15	22.83	22.97	22.77	22.94	1806832
2015-09-16	23.03	23.13	22.93	23.09	1367028
2015-09-17	22.62	23.07	22.61	22.82	2682661
2015-09-18	22.40	22.49	22.16	22.22	1948847
2015-09-21	22.30	22.33	22.06	22.15	1125031
2015-09-22	21.75	21.80	21.56	21.70	1745526
2015-09-23	21.83	21.84	21.56	21.65	1722840
2015-09-24	21.30	21.52	21.13	21.50	2526687
2015-09-25	21.65	21.75	21.40	21.49	1422137
2015-09-28	21.25	21.25	21.01	21.04	1459185
2015-09-29	21.13	21.26	21.03	21.13	2062614
2015-09-30	21.40	21.41	21.17	21.28	1525425
2015-10-01	21.63	21.64	21.27	21.46	1483404
2015-10-02	21.40	21.89	21.35	21.88	1549301
2015-10-05	22.25	22.36	22.17	22.34	1110484
2015-10-06	22.30	22.55	22.27	22.44	1892992
2015-10-07	22.64	22.74	22.42	22.64	1428816
2015-10-08	22.34	22.94	22.33	22.92	1447201
2015-10-09	23.17	23.32	23.16	23.24	1209197
2015-10-12	22.94	23.12	22.91	23.01	1027222
2015-10-13	22.67	23.02	22.65	22.88	2129750
2015-10-14	23.00	23.07	22.87	22.94	1210606
2015-10-15	23.00	23.17	22.98	23.14	1016406
2015-10-16	23.13	23.18	22.94	23.16	969105
2015-10-19	23.12	23.19	23.03	23.18	817511
2015-10-20	22.99	23.13	22.94	23.06	1150022
2015-10-21	23.19	23.27	23.04	23.07	902069
2015-10-22	23.20	23.47	23.15	23.44	1482969
2015-10-23	23.73	23.85	23.68	23.76	1612712
2015-10-26	23.64	23.74	23.49	23.65	1195641
2015-10-27	24.04	24.04	23.79	23.89	1489060
2015-10-28	24.25	24.46	24.00	24.24	1440105
2015-10-29	24.12	24.25	24.09	24.23	1257346
2015-10-30	24.46	24.60	24.34	24.44	1504224
2015-11-02	24.71	24.76	24.58	24.71	919016
2015-11-03	24.49	24.69	24.45	24.65	891669
2015-11-04	24.26	24.64	24.15	24.29	2123813
2015-11-05	24.67	24.68	24.41	24.58	1304598
2015-11-06	24.75	24.79	24.47	24.67	1273833
2015-11-09	24.59	24.59	24.17	24.31	1077750
2015-11-10	23.98	24.19	23.92	24.14	921259
2015-11-11	24.14	24.20	23.99	24.08	868771
2015-11-12	23.91	24.14	23.86	23.95	908239
2015-11-13	23.61	23.81	23.54	23.63	970000
2015-11-16	23.65	23.91	23.62	23.91	920381
2015-11-17	24.18	24.30	24.04	24.09	1130179
2015-11-18	24.22	24.23	24.00	24.21	989090
2015-11-19	24.39	24.54	24.33	24.47	996190
2015-11-20	24.53	24.59	24.44	24.48	830598
2015-11-23	24.32	24.43	24.20	24.26	654267
2015-11-24	24.08	24.33	24.07	24.32	963360
2015-11-25	24.45	24.52	24.38	24.39	781692
2015-11-27	24.81	24.85	24.73	24.76	999239
2015-11-30	24.92	24.96	24.69	24.70	999353
2015-12-01	24.65	24.67	24.42	24.62	878690
2015-12-02	24.28	24.45	24.23	24.30	1318293
2015-12-03	24.39	24.43	24.02	24.10	1603544
2015-12-04	24.05	24.39	24.05	24.39	1091601
2015-12-07	24.43	24.46	24.32	24.46	970076
2015-12-08	24.09	24.17	23.91	24.01	1013035
2015-12-09	23.93	24.23	23.82	23.97	786924
2015-12-10	23.88	23.97	23.80	23.83	754599
2015-12-11	23.61	23.71	23.44	23.47	822078
2015-12-14	23.60	23.64	23.27	23.47	1160073
2015-12-15	23.59	23.70	23.45	23.50	973210
2015-12-16	23.94	24.31	23.82	24.27	1036045
2015-12-17	24.01	24.03	23.57	23.57	1164869
2015-12-18	23.16	23.24	23.09	23.11	1203895
2015-12-21	23.33	23.37	22.93	23.05	883452
2015-12-22	23.19	23.36	23.04	23.29	734214
2015-12-23	23.41	23.64	23.37	23.64	1017769
2015-12-24	23.55	23.84	23.55	23.74	375786
2015-12-28	23.52	23.67	23.42	23.63	1456321
2015-12-29	23.78	23.97	23.69	23.89	765591
2015-12-30	23.72	23.80	23.61	23.66	794368
2015-12-31	23.22	23.30	23.07	23.09	972015
2016-01-04	22.47	22.71	22.30	22.69	1667208
2016-01-05	22.36	22.45	22.21	22.44	1906774
2016-01-06	21.91	22.18	21.90	22.15	1752800
2016-01-07	22.03	22.28	21.94	22.00	1835590
2016-01-08	22.12	22.14	21.78	21.81	1665346
2016-01-11	22.44	22.44	22.11	22.29	1796736
2016-01-12	22.79	22.85	22.50	22.73	1805400
2016-01-13	22.69	22.75	22.10	22.16	1255498
2016-01-14	22.48	22.85	22.42	22.73	4431740
2016-01-15	22.19	22.31	21.96	22.09	1769579
2016-01-19	22.50	22.64	22.37	22.54	2050926
2016-01-20	22.25	22.44	21.85	22.32	2444238
2016-01-21	22.14	22.44	21.98	22.30	1393194
2016-01-22	22.29	22.49	22.20	22.38	2718482
2016-01-25	22.25	22.53	22.17	22.34	1684606
2016-01-26	23.58	23.86	23.25	23.84	2695713
2016-01-27	23.66	24.07	23.65	23.72	1380427
2016-01-28	23.77	23.80	23.42	23.71	1989068
2016-01-29	23.69	24.23	23.67	24.20	1570331
2016-02-01	23.98	24.16	23.91	24.10	917750
2016-02-02	23.62	23.68	23.36	23.43	3424227
2016-02-03	23.50	23.91	23.13	23.88	3197298
2016-02-04	23.42	23.59	23.32	23.51	2772939
2016-02-05	23.35	23.42	23.04	23.12	1853530
2016-02-08	22.32	22.39	22.04	22.33	3612353
2016-02-09	21.71	22.34	21.71	22.18	3263172
2016-02-10	22.17	22.29	22.04	22.05	2461140
2016-02-11	21.73	21.90	21.49	21.64	2589317
2016-02-12	21.37	21.48	21.28	21.48	2007648
2016-02-16	21.92	22.00	21.73	21.96	1561322
2016-02-17	22.29	22.44	22.26	22.41	1731362
2016-02-18	22.50	22.54	22.33	22.34	1021908
2016-02-19	22.56	22.64	22.44	22.63	1323765
2016-02-22	22.76	22.98	22.73	22.94	1082339
2016-02-23	22.92	22.96	22.73	22.78	975509
2016-02-24	22.52	22.64	22.21	22.61	1936778
2016-02-25	22.73	22.98	22.70	22.95	1736882
2016-02-26	23.15	23.19	23.01	23.08	1165021
2016-02-29	22.98	23.17	22.89	22.98	1380115
2016-03-01	23.64	23.98	23.49	23.97	1459187
2016-03-02	23.57	23.66	23.48	23.66	1178278
2016-03-03	23.37	23.74	23.35	23.72	1402522
2016-03-04	24.10	24.30	24.01	24.16	1345398
2016-03-07	23.88	24.09	23.86	24.02	1100596
2016-03-08	23.95	23.98	23.79	23.79	974746
2016-03-09	23.90	24.01	23.86	23.91	886482
2016-03-10	24.30	24.50	23.78	23.99	2085382
2016-03-11	24.40	24.43	24.26	24.39	1164962
2016-03-14	24.68	24.72	24.56	24.66	1245092
2016-03-15	24.46	24.59	24.41	24.59	721346
2016-03-16	24.43	24.93	24.41	24.88	1158695
2016-03-17	24.71	25.27	24.63	25.21	1873907
2016-03-18	25.05	25.37	25.04	25.25	4118457
2016-03-21	25.18	25.52	25.12	25.47	2604985
2016-03-22	25.05	25.27	25.02	25.20	1398112
2016-03-23	25.08	25.27	24.95	25.08	5794064
2016-03-24	24.82	24.98	24.75	24.98	2328100
2016-03-28	24.99	25.15	24.98	25.08	653276
2016-03-29	25.21	25.65	25.13	25.62	2636629
2016-03-30	26.06	26.08	25.86	25.93	1826455
2016-03-31	25.94	25.99	25.86	25.90	1502544
2016-04-01	25.24	25.57	25.24	25.53	1990251
2016-04-04	24.95	25.24	24.94	25.03	1815546
2016-04-05	24.59	24.74	24.54	24.61	1426162
2016-04-06	24.42	24.80	24.41	24.76	1731128
2016-04-07	24.40	24.47	24.21	24.26	1350704
2016-04-08	24.67	24.87	24.62	24.78	1939326
2016-04-11	24.80	24.98	24.71	24.72	805113
2016-04-12	24.86	25.14	24.78	25.08	1174064
2016-04-13	25.38	25.43	25.21	25.32	1009210
2016-04-14	25.46	25.48	25.37	25.38	1078878
2016-04-15	25.54	25.65	25.36	25.40	1000077
2016-04-18	25.56	25.77	25.44	25.72	1221633
2016-04-19	25.97	26.03	25.79	25.93	844655
2016-04-20	25.90	25.91	25.74	25.78	802469
2016-04-21	25.78	25.85	25.65	25.71	670717
2016-04-22	25.81	25.83	25.57	25.66	1067042
2016-04-25	24.39	24.71	24.38	24.58	2729016
2016-04-26	25.05	25.15	24.96	25.08	1335171
2016-04-27	25.28	25.39	25.16	25.35	1482077
2016-04-28	25.08	25.43	25.07	25.22	1300912
2016-04-29	25.06	25.09	24.85	24.96	2501664
2016-05-02	24.93	25.07	24.91	25.06	636365
2016-05-03	24.59	24.60	24.30	24.34	1796616
2016-05-04	24.19	24.27	24.01	24.11	1336674
2016-05-05	23.99	24.08	23.88	23.91	1191631
2016-05-06	23.86	24.11	23.81	24.08	766003
2016-05-09	23.98	24.08	23.91	23.97	891389
2016-05-10	24.09	24.29	24.09	24.25	1370232
2016-05-11	23.95	24.20	23.90	24.02	1771731
2016-05-12	24.07	24.14	23.68	23.82	1195581
2016-05-13	22.84	22.93	22.59	22.65	1449898
2016-05-16	23.13	23.29	22.89	23.16	1537247
2016-05-17	23.34	23.37	23.07	23.19	1237944
2016-05-18	23.16	23.45	23.12	23.29	917310
2016-05-19	23.22	23.38	23.13	23.32	1073021
2016-05-20	23.42	23.47	23.32	23.33	728193
2016-05-23	23.38	23.50	23.32	23.37	776684
2016-05-24	23.45	23.86	23.44	23.78	869378
2016-05-25	24.00	24.09	23.96	24.01	1068911
2016-05-26	24.40	24.43	24.25	24.33	902493
2016-05-27	24.52	24.55	24.42	24.53	767544
2016-05-31	24.57	24.64	24.36	24.44	750041
2016-06-01	24.36	24.49	24.27	24.47	1023500
2016-06-02	24.44	24.51	24.38	24.49	769624
2016-06-03	24.55	24.60	24.41	24.59	711623
2016-06-06	24.49	24.64	24.45	24.50	1019142
2016-06-07	24.66	24.74	24.56	24.57	786750
2016-06-08	24.35	24.42	24.28	24.39	1059705
2016-06-09	23.83	23.96	23.77	23.83	983304
2016-06-10	23.32	23.42	23.22	23.26	1514844
2016-06-13	23.03	23.25	22.92	22.96	1054846
2016-06-14	22.65	22.78	22.55	22.68	1022009
2016-06-15	22.74	22.85	22.65	22.66	817570
2016-06-16	22.22	22.58	22.06	22.57	1717102
2016-06-17	22.75	22.79	22.46	22.72	979788
2016-06-20	23.44	23.47	23.31	23.32	1462268
2016-06-21	23.68	23.81	23.57	23.72	938973
2016-06-22	23.90	23.97	23.68	23.74	1112780
2016-06-23	24.30	24.50	24.04	24.46	1496692
2016-06-24	22.27	22.79	22.02	22.05	2991626
2016-06-27	21.34	21.47	20.86	21.13	2995721
2016-06-28	21.62	21.62	21.29	21.52	1298221
2016-06-29	22.00	22.20	21.95	22.14	1068688
2016-06-30	22.35	22.65	22.30	22.63	3116780
2016-07-01	22.72	22.79	22.54	22.62	2483616
2016-07-05	22.15	22.22	21.77	21.83	1939559
2016-07-06	21.62	21.88	21.43	21.82	2573036
2016-07-07	21.90	22.02	21.70	21.83	1579714
2016-07-08	22.34	22.35	22.22	22.28	1370157
2016-07-11	22.90	22.93	22.75	22.78	1812604
2016-07-12	23.07	23.13	22.98	22.99	1351367
2016-07-13	23.13	23.24	23.06	23.09	1301378
2016-07-14	23.50	23.63	23.46	23.47	1659524
2016-07-15	23.46	23.52	23.32	23.36	1202695
2016-07-18	23.32	23.51	23.21	23.37	987021
2016-07-19	23.14	23.28	23.13	23.20	1290523
2016-07-20	23.59	23.69	23.52	23.61	931296
2016-07-21	23.58	23.67	23.39	23.49	1218028
2016-07-22	23.71	23.81	23.62	23.68	1158952
2016-07-25	24.23	24.24	23.98	24.14	2576118
2016-07-26	24.29	24.40	24.17	24.26	3873791
2016-07-27	24.34	24.42	23.97	24.12	6947720
2016-07-28	24.10	24.19	24.04	24.10	4310121
2016-07-29	24.20	24.26	24.10	24.10	3139427
2016-08-01	23.94	24.14	23.89	23.94	5150266
2016-08-02	24.00	24.01	23.86	23.91	2475074
2016-08-03	23.76	23.88	23.74	23.84	1198542
2016-08-04	23.91	23.98	23.88	23.91	1061280
2016-08-05	24.03	24.08	24.01	24.06	1534120
2016-08-08	24.27	24.40	24.25	24.36	1357205
2016-08-09	24.56	24.80	24.53	24.79	1569291
2016-08-10	25.31	25.38	25.24	25.35	2341606
2016-08-11	25.32	25.54	25.31	25.46	1118148
2016-08-12	25.52	25.55	25.37	25.38	1209389
2016-08-15	25.61	25.71	25.60	25.68	1352927
2016-08-16	25.63	25.81	25.61	25.72	4244222
2016-08-17	25.72	25.93	25.70	25.87	4307279
2016-08-18	26.10	26.22	26.06	26.22	4255396
2016-08-19	26.20	26.35	26.09	26.28	4383155
2016-08-22	26.04	26.11	25.97	26.08	993843
2016-08-23	26.30	26.43	26.14	26.14	1361851
2016-08-24	26.48	26.54	26.34	26.36	2146615
2016-08-25	26.25	26.37	26.24	26.33	1416457
2016-08-26	26.42	26.69	26.22	26.29	1727695
2016-08-29	26.22	26.39	26.22	26.35	904223
2016-08-30	26.45	26.52	26.35	26.41	890330
2016-08-31	26.37	26.42	26.21	26.25	1583447
2016-09-01	26.57	26.65	26.39	26.59	1685478
2016-09-02	26.79	26.89	26.66	26.84	1294563
2016-09-06	26.82	26.86	26.67	26.82	1102703
2016-09-07	26.86	26.88	26.74	26.74	1014256
2016-09-08	26.39	26.47	26.26	26.41	1683381
2016-09-09	26.12	26.16	25.78	25.78	1467296
2016-09-12	25.72	26.21	25.68	26.16	1294736
2016-09-13	25.96	26.06	25.62	25.71	1476414
2016-09-14	25.84	26.07	25.80	25.90	1486834
2016-09-15	26.26	26.43	26.16	26.38	1378578
2016-09-16	25.83	25.95	25.74	25.91	1318476
2016-09-19	26.18	26.34	26.08	26.14	928067
2016-09-20	26.32	26.35	26.13	26.13	711366
2016-09-21	26.25	26.47	26.19	26.45	1498114
2016-09-22	27.23	27.30	27.00	27.06	2099950
2016-09-23	26.99	27.12	26.98	27.00	1265650
2016-09-26	26.83	26.89	26.69	26.71	850581
2016-09-27	26.41	26.86	26.39	26.86	1083590
2016-09-28	26.95	27.19	26.88	27.19	4106160
2016-09-29	26.98	27.10	26.53	26.65	3007697
2016-09-30	26.66	27.04	26.63	26.84	1800699
2016-10-03	26.68	26.75	26.59	26.64	856890
2016-10-04	26.69	26.87	26.63	26.71	1112970
2016-10-05	26.82	27.01	26.75	26.98	916036
2016-10-06	26.91	27.01	26.84	26.99	778753
2016-10-07	26.63	26.69	26.42	26.62	1213199
2016-10-10	26.80	26.92	26.76	26.77	521808
2016-10-11	26.59	26.60	26.21	26.28	828904
2016-10-12	26.25	26.28	26.07	26.12	764977
2016-10-13	26.00	26.35	25.95	26.28	1154412
2016-10-14	26.39	26.46	26.16	26.16	1128546
2016-10-17	26.34	26.47	26.28	26.35	1067432
2016-10-18	26.51	26.59	26.45	26.53	919155
2016-10-19	26.22	26.26	26.14	26.15	1421566
2016-10-20	26.01	26.14	25.90	26.00	923221
2016-10-21	25.77	25.88	25.71	25.79	1739393
2016-10-24	26.92	26.99	26.84	26.90	2074833
2016-10-25	26.90	26.99	26.80	26.88	1782325
2016-10-26	27.33	27.40	27.20	27.26	1912417
2016-10-27	27.27	27.31	27.02	27.03	1299457
2016-10-28	27.24	27.52	27.21	27.39	1824306
2016-10-31	27.34	27.40	27.22	27.24	1233807
2016-11-01	27.32	27.35	26.90	26.98	1417135
2016-11-02	27.04	27.10	26.93	26.94	1797118
2016-11-03	26.78	26.82	26.54	26.58	2043630
2016-11-04	26.51	27.04	26.45	26.80	2100116
2016-11-07	27.30	27.45	27.28	27.40	1272822
2016-11-08	27.52	27.77	27.50	27.72	1346446
2016-11-09	27.41	27.54	27.04	27.11	2781287
2016-11-10	27.21	27.31	26.66	26.80	2791333
2016-11-11	26.57	26.61	26.21	26.42	2453718
2016-11-14	26.38	26.47	26.24	26.33	1501207
2016-11-15	26.38	26.53	26.33	26.52	1183953
2016-11-16	26.05	26.19	25.92	25.97	1317298
2016-11-17	26.27	26.37	26.22	26.33	1219957
2016-11-18	26.12	26.18	26.02	26.13	979032
2016-11-21	26.32	26.39	26.18	26.28	760628
2016-11-22	26.38	26.49	26.22	26.46	1295518
2016-11-23	26.66	26.77	26.52	26.74	1241389
2016-11-25	26.55	26.58	26.51	26.58	555941
2016-11-28	26.10	26.15	25.96	25.99	1409614
2016-11-29	26.23	26.49	26.17	26.43	1342665
2016-11-30	26.12	26.16	25.93	25.96	1798918
2016-12-01	26.01	26.11	25.92	25.99	1690966
2016-12-02	25.67	25.84	25.57	25.60	1934548
2016-12-05	26.12	26.28	26.04	26.21	1518931
2016-12-06	26.20	26.54	26.19	26.52	996543
2016-12-07	26.73	27.14	26.68	27.10	1558989
2016-12-08	26.97	27.00	26.82	26.87	1431599
2016-12-09	26.54	26.98	26.54	26.97	1531519
2016-12-12	26.88	27.08	26.87	27.08	966488
2016-12-13	27.07	27.20	27.06	27.09	926574
2016-12-14	27.16	27.19	26.75	26.78	1081953
2016-12-15	26.65	26.83	26.63	26.74	968541
2016-12-16	26.56	26.75	26.48	26.59	2947388
2016-12-19	26.70	27.01	26.66	26.85	3154673
2016-12-20	26.74	27.16	26.72	27.06	1749086
2016-12-21	27.15	27.29	27.13	27.23	1682674
2016-12-22	27.43	27.50	27.35	27.43	2533106
2016-12-23	27.44	27.53	27.38	27.50	1195047
2016-12-27	27.52	27.57	27.51	27.53	757643
2016-12-28	27.40	27.44	27.33	27.37	2123576
2016-12-29	27.43	27.53	27.42	27.52	1193320
2016-12-30	27.66	27.78	27.61	27.73	1537401
2017-01-03	27.29	27.40	27.09	27.37	1517130
2017-01-04	26.98	27.17	26.94	27.09	1240016
2017-01-05	27.14	27.33	27.14	27.29	992918
2017-01-06	27.24	27.33	27.21	27.25	806266
2017-01-09	27.29	27.60	27.25	27.55	1127390
2017-01-10	27.57	27.78	27.57	27.73	1322527
2017-01-11	27.69	27.92	27.66	27.87	1641374
2017-01-12	27.72	27.78	27.59	27.75	1228917
2017-01-13	27.83	27.93	27.77	27.89	1067592
2017-01-17	27.47	27.54	27.40	27.45	2487827
2017-01-18	27.33	27.57	27.33	27.43	1032345
2017-01-19	27.39	27.39	27.20	27.32	906923
2017-01-20	27.14	27.16	27.01	27.15	1261701
2017-01-23	27.22	27.30	27.10	27.27	1348859
2017-01-24	26.47	26.79	26.47	26.63	3687155
2017-01-25	27.00	27.08	26.87	26.98	2511397
2017-01-26	27.04	27.21	27.01	27.02	4762959
2017-01-27	26.96	26.99	26.84	26.88	4271183
2017-01-30	26.57	26.60	26.30	26.40	5093545
2017-01-31	26.73	26.82	26.49	26.65	5417014
2017-02-01	26.79	26.81	26.34	26.44	2832257
2017-02-02	26.74	26.85	26.65	26.67	2444101
2017-02-03	26.89	26.91	26.76	26.80	1786282
2017-02-06	26.44	26.61	26.36	26.53	1847472
2017-02-07	26.25	26.30	26.15	26.25	1614686
2017-02-08	26.12	26.25	26.05	26.25	1700771
2017-02-09	26.21	26.45	26.21	26.33	3204675
2017-02-10	26.12	26.34	26.09	26.30	2566409
2017-02-13	26.47	26.58	26.46	26.55	1144849
2017-02-14	26.52	26.54	26.26	26.39	1427183
2017-02-15	26.23	26.58	26.21	26.54	1219670
2017-02-16	26.52	26.74	26.52	26.72	1195214
2017-02-17	26.65	26.84	26.65	26.83	2114620
2017-02-21	26.71	26.91	26.67	26.90	2464356
2017-02-22	26.70	26.94	26.65	26.93	2576297
2017-02-23	26.86	26.96	26.83	26.90	1532236
2017-02-24	26.60	26.94	26.59	26.94	2216511
2017-02-27	27.04	27.34	27.04	27.34	2140578
2017-02-28	27.24	27.59	27.23	27.48	2337459
2017-03-01	27.73	27.92	27.73	27.89	4052648
2017-03-02	27.62	27.77	27.58	27.76	3661840
2017-03-03	27.87	28.21	27.85	28.21	1829847
2017-03-06	27.81	27.96	27.77	27.86	2557647
2017-03-07	27.72	27.78	27.66	27.72	1951189
2017-03-08	27.60	27.68	27.56	27.57	2479915
2017-03-09	27.60	27.62	27.44	27.54	1522796
2017-03-10	27.56	27.67	27.51	27.64	1517474
2017-03-13	27.66	27.82	27.62	27.82	1413756
2017-03-14	27.66	27.72	27.59	27.64	1173354
2017-03-15	27.75	28.11	27.73	28.06	1016934
2017-03-16	28.29	28.49	28.21	28.46	1579294
2017-03-17	28.31	28.60	28.27	28.53	2056397
2017-03-20	28.83	28.83	28.65	28.72	1664991
2017-03-21	28.87	28.90	28.42	28.44	1786885
2017-03-22	28.60	28.76	28.58	28.75	1324853
2017-03-23	28.65	28.97	28.62	28.81	1273716
2017-03-24	28.87	29.09	28.86	28.94	3650768
2017-03-27	28.89	29.14	28.86	29.10	2264895
2017-03-28	29.17	29.31	29.17	29.19	1342371
2017-03-29	29.16	29.19	29.01	29.12	1271359
2017-03-30	29.08	29.19	29.07	29.09	786586
2017-03-31	29.02	29.23	28.99	29.13	1083583
2017-04-03	29.20	29.25	28.92	29.17	1439715
2017-04-04	29.19	29.20	28.88	29.11	2028196
2017-04-05	28.95	29.01	28.77	28.82	3020943
2017-04-06	29.02	29.06	28.80	28.83	1220429
2017-04-07	28.86	28.93	28.82	28.86	1450457
2017-04-10	28.75	28.91	28.73	28.87	1582745
2017-04-11	28.89	28.99	28.68	28.99	2116687
2017-04-12	28.64	28.80	28.60	28.69	2353649
2017-04-13	28.67	28.71	28.49	28.51	1385453
2017-04-17	28.63	28.80	28.60	28.80	689749
2017-04-18	28.99	29.06	28.82	29.03	1672472
2017-04-19	29.25	29.33	29.17	29.22	1680835
2017-04-20	29.40	29.58	29.39	29.55	2476441
2017-04-21	29.71	29.76	29.58	29.62	1862506
2017-04-24	31.34	31.53	30.97	31.34	3332535
2017-04-25	31.18	31.48	31.14	31.47	2671375
2017-04-26	31.20	31.44	31.18	31.33	1994984
2017-04-27	31.56	31.74	31.49	31.70	2316913
2017-04-28	31.44	31.49	31.22	31.23	2697532
2017-05-01	31.33	31.47	31.16	31.34	1730402
2017-05-02	31.57	31.73	31.42	31.73	1545657
2017-05-03	31.67	31.92	31.65	31.83	1838809
2017-05-04	32.23	32.72	32.22	32.68	3022025
2017-05-05	32.84	33.10	32.83	33.07	2270964
2017-05-08	32.80	32.82	32.66	32.75	1790719
2017-05-09	32.61	32.68	32.58	32.65	1385789
2017-05-10	32.46	32.59	32.38	32.59	1471219
2017-05-11	32.34	32.81	32.32	31.98	2022179
2017-05-12	32.03	32.33	32.03	32.31	1219095
2017-05-15	31.91	32.18	31.90	32.15	1721398
2017-05-16	32.50	32.51	32.30	32.45	983883
2017-05-17	32.24	32.29	31.82	31.85	1618470
2017-05-18	31.77	32.03	31.74	31.92	1856424
2017-05-19	32.09	32.29	32.08	32.21	940499
2017-05-22	32.49	32.55	32.35	32.41	934730
2017-05-23	32.20	32.30	32.01	32.05	1545959
2017-05-24	32.01	32.16	31.94	32.14	1128815
2017-05-25	32.04	32.10	31.85	32.01	1227114
2017-05-26	31.84	31.91	31.81	31.87	887753
2017-05-30	31.75	31.87	31.74	31.83	1049983
2017-05-31	32.11	32.29	32.02	32.04	1510991
2017-06-01	32.67	32.72	32.48	32.72	2344821
2017-06-02	33.02	33.02	32.78	32.90	1325858
2017-06-05	32.51	32.58	32.46	32.51	1195287
2017-06-06	32.28	32.32	32.02	32.03	1465199
2017-06-07	32.30	32.32	32.02	32.21	1385312
2017-06-08	32.70	32.71	32.40	32.50	1829781
2017-06-09	32.43	32.60	32.33	32.52	2387876
2017-06-12	32.51	32.51	32.19	32.36	1353943
2017-06-13	32.33	32.65	32.31	32.61	1897136
2017-06-14	32.86	32.98	32.55	32.73	1762182
2017-06-15	31.92	32.09	31.87	32.00	1614648
2017-06-16	32.11	32.42	32.03	32.42	1161495
2017-06-19	34.46	34.66	34.19	34.57	3136116
2017-06-20	34.19	34.27	33.65	33.68	2362384
2017-06-21	33.55	33.58	33.34	33.36	2683538
2017-06-22	33.33	33.33	33.02	33.09	2617003
2017-06-23	33.15	33.46	33.11	33.44	1167075
2017-06-26	33.49	33.57	33.24	33.33	988848
2017-06-27	33.24	33.39	33.16	33.23	996958
2017-06-28	33.13	33.18	32.90	33.03	1466563
2017-06-29	32.70	32.70	32.22	32.41	1106798
2017-06-30	32.48	32.58	32.18	32.50	1881395
2017-07-03	32.60	32.67	32.38	32.40	708607
2017-07-05	32.24	32.54	32.22	32.52	1311756
2017-07-06	32.09	32.28	32.03	32.18	1135144
2017-07-07	31.97	32.40	31.97	32.36	2046214
2017-07-10	32.27	32.56	32.25	32.45	1434624
2017-07-11	32.44	32.71	32.36	32.67	1397016
2017-07-12	32.90	32.99	32.73	32.88	1343593
2017-07-13	32.90	32.93	32.76	32.90	1609701
2017-07-14	33.06	33.30	32.99	33.25	1062836
2017-07-17	33.09	33.24	32.94	33.10	1468317
2017-07-18	33.06	33.06	32.80	32.97	1085116
2017-07-19	33.00	33.11	32.93	33.11	944517
2017-07-20	33.26	33.29	32.93	32.96	1700010
2017-07-21	32.74	32.87	32.54	32.73	2223881
2017-07-24	34.15	34.20	33.90	34.13	2445336
2017-07-25	34.47	34.56	34.37	34.46	2275582
2017-07-26	34.46	34.63	34.40	34.57	1180272
2017-07-27	34.86	34.88	34.36	34.49	1982621
2017-07-28	34.53	34.60	34.37	34.40	1872686
2017-07-31	34.54	34.69	34.44	34.63	2176459
2017-08-01	34.86	35.03	34.74	34.86	1118809
2017-08-02	34.96	34.96	34.62	34.73	961430
2017-08-03	34.57	34.64	34.44	34.51	691335
2017-08-04	34.58	34.66	34.30	34.48	833443
2017-08-07	34.68	34.81	34.59	34.69	830667
2017-08-08	34.66	34.75	34.37	34.46	848940
2017-08-09	34.20	34.21	34.01	34.12	856769
2017-08-10	33.87	33.96	33.61	33.64	1121108
2017-08-11	33.55	33.70	33.41	33.62	749901
2017-08-14	33.74	33.96	33.67	33.94	1240753
2017-08-15	33.67	33.88	33.55	33.78	904922
2017-08-16	34.19	34.37	34.19	34.31	710953
2017-08-17	34.14	34.25	33.88	33.90	898399
2017-08-18	33.77	33.82	33.65	33.68	701182
2017-08-21	33.73	33.80	33.65	33.78	518420
2017-08-22	34.05	34.34	34.05	34.32	627155
2017-08-23	34.32	34.47	34.28	34.32	637030
2017-08-24	34.47	34.58	34.38	34.42	1023653
2017-08-25	34.67	34.93	34.66	34.80	1076467
2017-08-28	34.77	34.90	34.71	34.79	624938
2017-08-29	34.45	34.55	34.38	34.50	625671
2017-08-30	34.35	34.37	34.22	34.33	663228
2017-08-31	34.26	34.47	34.18	34.47	1193488
2017-09-01	34.57	34.61	34.42	34.53	1058347
2017-09-05	35.00	35.36	35.00	35.26	1741633
2017-09-06	35.38	35.49	35.32	35.40	1816221
2017-09-07	35.99	36.29	35.91	36.16	1435808
2017-09-08	36.24	36.49	36.18	36.39	980539
2017-09-11	36.81	36.86	36.66	36.73	976182
2017-09-12	37.43	37.60	37.33	37.50	4978810
2017-09-13	37.44	37.49	37.14	37.20	1407006
2017-09-14	37.35	37.44	37.25	37.40	1404018
2017-09-15	37.88	37.91	37.34	37.37	2399660
2017-09-18	37.65	37.77	37.56	37.72	4776336
2017-09-19	37.97	37.99	37.73	37.82	1717684
2017-09-20	37.97	38.08	37.69	37.99	2671361
2017-09-21	38.08	38.18	37.95	37.98	1909106
2017-09-22	38.06	38.12	37.79	37.87	2225391
2017-09-25	37.74	37.78	37.41	37.59	2405082
2017-09-26	37.11	37.11	36.78	36.92	1910663
2017-09-27	36.72	36.79	36.54	36.60	1101569
2017-09-28	36.62	36.64	36.55	36.60	683262
2017-09-29	37.20	37.40	37.19	37.38	1688781
2017-10-02	37.67	38.09	37.62	38.03	1813195
2017-10-03	38.16	38.33	38.09	38.13	3063124
2017-10-04	38.12	38.21	38.06	38.19	2219427
2017-10-05	37.64	37.72	37.25	37.47	2916318
2017-10-06	37.14	37.39	37.09	37.29	2489616
2017-10-09	37.34	37.38	37.25	37.28	27461378
2017-10-10	37.81	37.81	37.48	37.70	1652102
2017-10-11	37.28	37.39	37.18	37.37	1347189
2017-10-12	37.27	37.42	37.25	37.27	995602
2017-10-13	37.05	37.30	37.03	37.12	2555018
2017-10-16	36.72	36.86	36.69	36.78	1977904
2017-10-17	36.43	36.81	36.43	36.76	1720322
2017-10-18	37.24	37.40	37.14	37.33	1374662
2017-10-19	37.34	37.54	37.32	37.45	1013520
2017-10-20	37.61	37.88	37.52	37.71	1321251
2017-10-23	38.22	38.42	38.06	38.07	4256243
2017-10-24	37.37	37.37	36.30	36.43	5077092
2017-10-25	37.04	37.04	36.42	36.75	3668697
2017-10-26	36.90	37.43	36.82	37.27	1314793
2017-10-27	37.03	37.11	36.74	36.91	1270712
2017-10-30	36.35	36.59	36.34	36.52	876986
2017-10-31	36.58	37.11	36.57	37.01	1915823
2017-11-01	37.35	37.51	37.27	37.41	2362651
2017-11-02	37.27	37.40	37.18	37.30	698255
2017-11-03	37.57	37.73	37.44	37.61	730432
2017-11-06	37.59	37.66	37.30	37.33	1219342
2017-11-07	37.20	37.27	36.84	37.09	1380148
2017-11-08	36.29	36.56	36.13	36.49	1846071
2017-11-09	36.16	36.26	35.57	35.89	2638461
2017-11-10	35.79	35.84	35.39	35.41	3786561
2017-11-13	35.19	35.38	35.14	35.19	1882903
2017-11-14	35.49	35.65	35.35	35.47	2656928
2017-11-15	35.27	35.49	35.20	35.35	1185359
2017-11-16	35.50	35.72	35.42	35.70	977860
2017-11-17	35.61	35.62	35.28	35.28	1864277
2017-11-20	35.25	35.33	35.11	35.11	1387042
2017-11-21	35.28	35.51	35.25	35.39	2611624
2017-11-22	35.70	35.76	35.45	35.54	1444524
2017-11-24	35.54	35.64	35.46	35.60	699948
2017-11-27	35.52	35.53	35.18	35.18	1099231
2017-11-28	35.50	35.50	35.21	35.31	2201484
2017-11-29	35.21	35.25	34.79	34.84	1391259
2017-11-30	35.11	35.36	35.02	35.15	1918834
2017-12-01	34.78	34.88	34.46	34.62	1716755
2017-12-04	35.05	35.07	34.74	34.76	1616221
2017-12-05	34.73	34.90	34.61	34.62	804708
2017-12-06	34.47	34.71	34.44	34.69	778833
2017-12-07	34.76	34.92	34.76	34.83	702909
2017-12-08	34.83	34.91	34.73	34.86	579994
2017-12-11	34.53	34.76	34.52	34.73	625842
2017-12-12	35.04	35.25	35.00	35.14	1006897
2017-12-13	35.01	35.25	35.00	35.07	1412158
2017-12-14	34.99	35.10	34.65	34.68	1165973
2017-12-15	34.78	34.95	34.74	34.86	1313108
2017-12-18	35.48	35.65	35.44	35.55	1405422
2017-12-19	35.54	35.62	35.34	35.39	1108390
2017-12-20	34.82	34.87	34.53	34.61	1181748
2017-12-21	34.09	34.48	34.07	34.38	1375701
2017-12-22	34.29	34.55	34.22	34.53	1218955
2017-12-26	34.49	34.62	34.40	34.42	459410
2017-12-27	34.37	34.49	34.27	34.47	862361
2017-12-28	34.59	34.62	34.42	34.43	859618
2017-12-29	34.50	34.51	34.28	34.29	529024
2018-01-02	34.37	34.39	34.19	34.27	1253387
2018-01-03	34.20	34.58	34.19	34.48	1290795
2018-01-04	35.34	35.53	35.26	35.39	1804534
2018-01-05	35.74	36.06	35.68	36.05	1490191
2018-01-08	35.95	36.07	35.90	35.99	1116432
2018-01-09	35.98	36.20	35.84	36.17	2697824
2018-01-10	36.03	36.09	35.84	35.98	1262332
2018-01-11	36.16	36.36	36.13	36.22	1076841
2018-01-12	36.57	36.91	36.57	36.87	1305941
2018-01-16	36.62	36.89	36.61	36.68	1638981
2018-01-17	36.31	36.52	36.28	36.31	2114402
2018-01-18	36.44	36.56	36.39	36.43	1453261
2018-01-19	37.11	37.23	37.06	37.22	1279537
2018-01-22	36.86	37.11	36.78	37.02	1316171
2018-01-23	37.19	37.22	37.03	37.09	1030625
2018-01-24	37.61	37.64	37.20	37.41	1468506
2018-01-25	38.02	38.05	37.53	37.58	1682801
2018-01-26	37.97	38.03	37.79	38.03	890806
2018-01-29	37.83	37.99	37.77	37.93	2315689
2018-01-30	36.57	37.02	36.41	36.54	3272273
2018-01-31	37.13	37.17	36.83	36.98	1901825
2018-02-01	37.01	37.15	36.90	37.06	2839760
2018-02-02	36.18	36.25	35.90	35.90	2224368
2018-02-05	35.48	35.65	33.90	34.13	2859657
2018-02-06	34.11	34.84	34.03	34.79	4209274
2018-02-07	34.27	34.56	33.85	33.88	1736355
2018-02-08	33.80	33.99	32.88	32.89	3365446
2018-02-09	32.99	33.15	32.17	33.03	4113251
2018-02-12	33.82	33.97	33.55	33.66	2268722
2018-02-13	33.69	33.76	33.52	33.69	1765074
2018-02-14	33.77	34.81	33.76	34.73	2531026
2018-02-15	35.25	35.40	35.02	35.36	1729227
2018-02-16	35.39	35.66	35.28	35.37	1245259
2018-02-20	34.90	35.08	34.65	34.74	1228046
2018-02-21	35.05	35.25	34.76	34.76	1263864
2018-02-22	35.19	35.41	35.08	35.16	1199825
2018-02-23	35.20	35.41	35.04	35.41	1370478
2018-02-26	35.49	35.77	35.32	35.70	716390
2018-02-27	35.35	35.45	35.04	35.05	661846
2018-02-28	35.09	35.09	34.51	34.53	1415284
2018-03-01	34.68	34.79	34.07	34.43	5179012
2018-03-02	34.49	34.75	34.38	34.70	2872461
2018-03-05	34.62	35.09	34.57	34.99	1343182
2018-03-06	35.23	35.25	35.01	35.21	951776
2018-03-07	35.01	35.46	34.99	35.41	980819
2018-03-08	35.59	35.71	35.49	35.67	1256324
2018-03-09	35.49	35.72	35.44	35.71	878378
2018-03-12	35.64	35.75	35.56	35.63	903676
2018-03-13	35.72	35.74	35.15	35.24	1001636
2018-03-14	35.59	35.63	35.14	35.30	795909
2018-03-15	35.35	35.51	35.14	35.38	802631
2018-03-16	35.75	36.59	35.74	36.48	3309077
2018-03-19	36.49	36.52	36.03	36.21	1810316
2018-03-20	36.04	36.23	36.03	36.12	1013152
2018-03-21	36.15	36.48	36.03	36.29	858284
2018-03-22	35.54	35.80	35.27	35.28	1251487
2018-03-23	35.05	35.11	34.17	34.19	1267964
2018-03-26	34.57	34.65	34.09	34.62	1188299
2018-03-27	34.81	34.82	33.98	34.11	1163284
2018-03-28	34.49	34.77	34.26	34.48	1205083
2018-03-29	34.62	34.95	34.52	34.76	874014
2018-04-02	34.75	34.77	33.84	34.17	1054977
2018-04-03	34.21	34.37	34.03	34.33	1096358
2018-04-04	33.56	34.22	33.55	34.22	1241022
2018-04-05	34.85	35.06	34.76	35.01	1258551
2018-04-06	35.06	35.29	34.65	34.79	1221596
2018-04-09	35.24	35.48	35.09	35.15	1156306
2018-04-10	35.82	36.05	35.73	35.92	1756898
2018-04-11	35.76	35.81	35.39	35.46	857582
2018-04-12	35.90	36.01	35.76	35.87	960354
2018-04-13	36.24	36.25	35.70	35.82	1643402
2018-04-16	36.05	36.05	35.65	35.81	1234274
2018-04-17	36.11	36.22	35.91	36.18	2895389
2018-04-18	36.71	37.16	36.69	37.10	2159397
2018-04-19	36.82	37.10	36.67	36.88	1068102
2018-04-20	36.55	36.83	36.49	36.82	1368043
2018-04-23	38.36	38.61	38.25	38.41	2028278
2018-04-24	38.60	38.70	38.14	38.30	1494704
2018-04-25	38.18	38.43	38.01	38.32	1105515
2018-04-26	38.49	38.67	38.21	38.55	1042388
2018-04-27	38.53	38.89	38.51	38.78	784196
2018-04-30	38.50	38.70	38.30	38.30	871687
2018-05-01	38.28	38.33	38.05	38.30	526806
2018-05-02	38.90	39.23	38.77	38.88	1035182
2018-05-03	38.96	39.12	38.67	39.01	954570
2018-05-04	38.92	39.14	38.86	38.99	1071782
2018-05-07	38.13	38.18	37.89	37.98	1829579
2018-05-08	38.04	38.18	37.96	38.10	2254549
2018-05-09	37.95	38.02	37.89	37.99	1904858
2018-05-10	38.09	38.39	38.09	38.35	2581719
2018-05-11	37.99	38.22	37.92	38.03	1785061
2018-05-14	38.18	38.30	38.07	38.14	922870
2018-05-15	37.96	38.14	37.79	37.97	772557
2018-05-16	38.27	38.53	38.25	38.44	625129
2018-05-17	38.60	38.95	38.52	38.77	1555271
2018-05-18	38.98	39.12	38.88	38.99	1007175
2018-05-21	39.41	39.42	39.12	39.23	721210
2018-05-22	39.02	39.17	38.92	38.96	829945
2018-05-23	38.30	38.36	38.11	38.33	1043981
2018-05-24	38.26	38.39	38.06	38.22	1265448
2018-05-25	38.16	38.44	38.13	38.40	693318
2018-05-29	37.52	37.73	37.19	37.41	1944672
2018-05-30	37.56	37.89	37.39	37.83	1593017
2018-05-31	37.63	37.69	37.06	37.32	2397117
2018-06-01	37.80	37.82	37.50	37.73	2425203
2018-06-04	38.46	38.52	38.27	38.44	877640
2018-06-05	38.57	38.64	38.18	38.29	727734
2018-06-06	38.53	38.91	38.34	38.90	767231
2018-06-07	38.90	38.91	38.42	38.56	519511
2018-06-08	38.67	38.68	38.27	38.58	1454054
2018-06-11	38.85	39.15	38.79	38.92	807464
2018-06-12	38.92	39.00	38.75	38.86	614740
2018-06-13	39.03	39.06	38.69	38.86	732069
2018-06-14	39.03	39.09	38.85	38.97	674232
2018-06-15	38.57	38.58	38.32	38.57	629394
2018-06-18	38.09	38.32	38.02	38.31	639633
2018-06-19	37.53	37.83	37.43	37.79	884340
2018-06-20	37.88	38.02	37.70	37.91	645441
2018-06-21	38.03	38.04	37.69	37.85	516145
2018-06-22	38.08	38.23	37.89	38.11	640448
2018-06-25	37.93	37.97	37.44	37.63	733386
2018-06-26	37.73	38.07	37.64	37.96	659997
2018-06-27	38.13	38.23	37.50	37.58	717191
2018-06-28	37.27	37.74	37.19	37.68	885379
2018-06-29	38.44	38.62	38.35	38.35	844888
2018-07-02	38.32	38.55	38.10	38.53	915353
2018-07-03	39.05	39.20	38.84	38.87	754576
2018-07-05	39.11	39.16	38.82	38.98	712164
2018-07-06	39.41	39.56	39.35	39.45	1049293
2018-07-09	39.80	39.83	39.60	39.72	1272444
2018-07-10	39.80	39.90	39.65	39.89	689676
2018-07-11	39.18	39.39	38.94	39.06	955434
2018-07-12	39.16	39.43	39.14	39.38	651801
2018-07-13	39.48	39.66	39.43	39.61	627394
2018-07-16	39.62	39.69	39.43	39.47	490897
2018-07-17	39.36	39.63	39.35	39.53	739287
2018-07-18	39.46	39.62	39.44	39.52	671210
2018-07-19	38.98	39.17	38.86	38.98	792682
2018-07-20	38.75	39.12	38.67	38.90	1102409
2018-07-23	38.34	38.46	38.09	38.21	1794691
2018-07-24	39.01	39.18	38.60	38.71	1301541
2018-07-25	39.16	39.75	39.05	39.70	1594637
2018-07-26	40.05	40.46	40.00	40.22	1322551
2018-07-27	40.53	40.56	39.93	40.14	1027146
2018-07-30	40.09	40.14	39.66	39.73	940363
2018-07-31	39.94	40.02	39.69	39.75	800167
2018-08-01	39.83	39.85	39.62	39.74	1086632
2018-08-02	39.61	39.76	39.58	39.67	693002
2018-08-03	39.55	39.83	39.55	39.75	2252496
2018-08-06	39.72	39.90	39.65	39.78	1069801
2018-08-07	40.25	40.36	40.18	40.31	746978
2018-08-08	40.11	40.31	40.09	40.24	887761
2018-08-09	40.08	40.11	39.85	39.87	534454
2018-08-10	39.26	39.33	38.83	38.93	841335
2018-08-13	38.90	39.09	38.68	38.80	796579
2018-08-14	39.03	39.05	38.69	38.83	761716
2018-08-15	38.18	38.19	37.78	37.99	1488070
2018-08-16	38.50	38.62	38.40	38.44	1084276
2018-08-17	38.50	38.92	38.44	38.88	700146
2018-08-20	38.90	38.99	38.76	38.77	640276
2018-08-21	39.06	39.09	38.80	38.97	1760921
2018-08-22	39.76	39.79	39.42	39.51	1397328
2018-08-23	39.81	39.92	39.55	39.64	1284339
2018-08-24	39.80	40.06	39.74	40.00	891672
2018-08-27	40.13	40.51	40.10	40.49	653849
2018-08-28	41.18	41.20	40.89	40.99	1302823
2018-08-29	41.21	41.46	41.13	41.38	951679
2018-08-30	40.97	41.25	40.92	41.06	488025
2018-08-31	40.43	40.71	40.30	40.49	610684
2018-09-04	39.58	39.92	39.56	39.91	823907
2018-09-05	39.46	39.56	39.19	39.32	1070426
2018-09-06	39.35	39.56	39.13	39.32	1045157
2018-09-07	39.23	39.63	39.21	39.40	1369495
2018-09-10	39.89	39.95	39.81	39.89	706177
2018-09-11	40.08	40.33	40.00	40.33	1646253
2018-09-12	40.77	41.31	40.73	41.18	1165447
2018-09-13	41.60	41.81	41.53	41.70	800753
2018-09-14	41.56	41.72	41.37	41.51	510723
2018-09-17	41.44	41.51	41.15	41.20	752810
2018-09-18	40.97	41.38	40.96	41.28	668491
2018-09-19	41.10	41.37	40.97	41.31	568208
2018-09-20	41.73	41.98	41.70	41.95	821474
2018-09-21	41.77	41.88	41.58	41.60	499040
2018-09-24	41.43	41.48	41.36	41.44	539748
2018-09-25	42.09	42.33	41.98	42.02	607512
2018-09-26	42.02	42.34	41.99	42.07	1359328
2018-09-27	42.03	42.13	41.82	41.83	951834
2018-09-28	41.32	41.50	41.22	41.29	616864
2018-10-01	41.72	41.81	41.42	41.43	1242860
2018-10-02	40.20	40.26	39.89	40.04	1744974
2018-10-03	40.27	40.41	40.00	40.24	1394777
2018-10-04	39.65	39.72	38.72	39.02	1578733
2018-10-05	38.49	38.86	38.40	38.67	981494
2018-10-08	37.73	38.07	37.57	37.90	915046
2018-10-09	37.51	38.03	37.51	37.79	1186631
2018-10-10	38.00	38.01	36.88	36.91	1956867
2018-10-11	37.14	37.36	36.42	36.57	1597301
2018-10-12	37.01	37.06	36.51	36.97	970406
2018-10-15	36.50	36.79	36.47	36.55	1351250
2018-10-16	37.40	37.62	37.20	37.59	971829
2018-10-17	37.70	37.70	37.39	37.52	1125989
2018-10-18	37.23	37.26	36.66	36.75	1167437
2018-10-19	36.00	36.48	35.97	36.24	1923479
2018-10-22	33.62	33.66	32.71	33.13	2991501
2018-10-23	33.00	33.13	32.56	32.99	2058162
2018-10-24	32.45	32.60	31.83	31.84	2416615
2018-10-25	32.69	33.22	32.47	32.96	1574835
2018-10-26	32.65	33.22	32.39	32.95	1643237
2018-10-29	33.22	33.32	32.38	32.72	1607769
2018-10-30	32.30	33.00	32.26	32.96	1242190
2018-10-31	33.63	34.05	33.54	33.78	1675445
2018-11-01	34.31	34.76	34.21	34.75	1573115
2018-11-02	35.13	35.23	34.55	34.79	1493719
2018-11-05	34.74	34.88	34.50	34.87	1268360
2018-11-06	34.70	34.84	34.55	34.81	963993
2018-11-07	35.29	35.70	35.21	35.66	1231868
2018-11-08	35.00	35.16	34.67	34.80	1141715
2018-11-09	34.56	34.72	34.38	34.70	887107
2018-11-12	34.52	34.57	34.00	34.04	754890
2018-11-13	34.30	34.48	34.02	34.11	1267237
2018-11-14	34.45	34.47	34.02	34.22	1703594
2018-11-15	33.88	34.37	33.50	34.26	1038089
2018-11-16	33.98	34.38	33.86	34.26	808415
2018-11-19	34.36	34.43	33.71	33.93	696890
2018-11-20	32.76	33.28	32.75	32.84	1429182
2018-11-21	33.69	33.86	33.54	33.59	658872
2018-11-23	33.99	34.34	33.94	34.25	619311
2018-11-26	34.13	34.29	33.96	34.12	826141
2018-11-27	33.83	34.02	33.66	33.83	895950
2018-11-28	33.31	33.98	33.07	33.96	1412750
2018-11-29	33.89	34.19	33.82	34.04	1419985
2018-11-30	34.36	34.45	34.13	34.43	918089
2018-12-03	34.82	34.83	34.47	34.57	770487
2018-12-04	34.96	35.01	34.29	34.33	1552904
2018-12-06	33.20	33.59	32.82	33.57	1473200
2018-12-07	33.65	33.80	32.98	33.08	1216278
2018-12-10	33.34	33.40	32.75	33.17	941611
2018-12-11	33.17	33.23	32.63	32.81	1087150
2018-12-12	33.78	34.15	33.69	33.83	872786
2018-12-13	34.14	34.15	33.71	33.81	754660
2018-12-14	33.34	33.43	33.11	33.16	922514
2018-12-17	32.48	32.71	32.16	32.30	1659412
2018-12-18	32.24	32.62	32.21	32.44	1821946
2018-12-19	33.00	33.19	32.29	32.40	1508487
2018-12-20	32.07	32.17	31.53	31.66	1849986
2018-12-21	31.62	31.87	31.08	31.18	1581141
2018-12-24	31.32	31.45	30.69	30.70	589267
2018-12-26	30.69	31.81	30.54	31.78	852606
2018-12-27	31.07	31.89	30.97	31.88	1268784
2018-12-28	32.06	32.10	31.73	31.83	893727
2018-12-31	31.92	32.07	31.64	31.85	805256
2019-01-02	31.53	31.68	31.38	31.49	1199742
2019-01-03	30.46	30.48	29.92	29.97	1683365
2019-01-04	30.33	31.22	30.22	31.09	2548687
2019-01-07	31.01	31.04	30.53	30.83	1546111
2019-01-08	31.64	31.67	31.05	31.24	1218557
2019-01-09	32.10	32.27	32.04	32.18	2165059
2019-01-10	31.89	32.22	31.85	32.18	924183
2019-01-11	31.76	31.84	31.63	31.73	606852
2019-01-14	31.35	31.59	31.35	31.43	835066
2019-01-15	31.63	31.91	31.63	31.81	561648
2019-01-16	32.20	32.32	32.08	32.12	956891
2019-01-17	31.90	32.30	31.89	32.12	680630
2019-01-18	32.49	32.52	32.32	32.40	926047
2019-01-22	31.99	32.51	31.95	32.37	1053109
2019-01-23	33.20	33.31	32.63	32.84	867997
2019-01-24	33.08	33.09	32.82	33.02	608523
2019-01-25	33.72	33.85	33.54	33.61	1040256
2019-01-28	33.50	33.60	33.28	33.49	1023332
2019-01-29	34.55	34.61	34.12	34.21	1338343
2019-01-30	34.39	34.83	34.04	34.67	2741904
2019-01-31	35.12	35.85	35.03	35.77	3437167
2019-02-01	34.96	35.18	34.86	35.05	2357496
2019-02-04	34.86	35.06	34.67	35.05	1202642
2019-02-05	35.03	35.15	34.98	35.10	1244813
2019-02-06	34.97	35.07	34.86	35.01	1795396
2019-02-07	34.86	35.02	34.74	34.85	1893658
2019-02-08	34.62	35.01	34.52	34.99	591238
2019-02-11	34.70	34.87	34.70	34.82	804902
2019-02-12	35.08	35.35	34.93	35.29	506359
2019-02-13	35.54	35.57	35.39	35.45	523465
2019-02-14	35.66	35.73	35.45	35.57	684610
2019-02-15	35.93	35.93	35.77	35.93	450939
2019-02-19	35.60	35.83	35.60	35.78	378114
2019-02-20	35.64	35.87	35.64	35.75	645735
2019-02-21	35.77	35.81	35.57	35.64	320269
2019-02-22	35.78	35.84	35.65	35.75	381885
2019-02-25	36.04	36.08	35.80	35.82	477187
2019-02-26	35.99	36.16	35.93	36.05	682792
2019-02-27	35.87	35.89	35.65	35.74	602032
2019-02-28	35.96	36.13	35.87	36.03	579513
2019-03-01	36.49	36.59	36.38	36.47	770059
2019-03-04	36.94	36.97	36.46	36.73	1015882
2019-03-05	36.80	37.07	36.71	37.03	795793
2019-03-06	36.92	36.93	36.74	36.79	578281
2019-03-07	36.60	36.62	35.87	35.90	746428
2019-03-08	35.47	35.65	35.43	35.59	566917
2019-03-11	35.91	36.16	35.85	36.10	364630
2019-03-12	36.13	36.14	35.99	36.08	434995
2019-03-13	36.28	36.51	36.24	36.42	801452
2019-03-14	36.62	36.68	36.51	36.62	369844
2019-03-15	37.25	37.42	37.16	37.33	799671
2019-03-18	37.30	37.33	36.92	37.03	780396
2019-03-19	37.22	37.31	36.96	37.04	519079
2019-03-20	36.93	37.12	36.63	36.94	594070
2019-03-21	36.68	37.03	36.68	37.00	831828
2019-03-22	36.14	36.24	35.86	35.97	893819
2019-03-25	36.24	36.34	36.05	36.26	462093
2019-03-26	36.58	36.72	36.50	36.62	581724
2019-03-27	36.71	36.79	36.36	36.76	663387
2019-03-28	36.89	36.95	36.65	36.92	754154
2019-03-29	37.00	37.07	36.78	37.07	882594
2019-04-01	37.15	37.23	37.07	37.17	549402
2019-04-02	36.13	36.18	35.78	35.95	958177
2019-04-03	36.57	36.65	36.42	36.44	822654
2019-04-04	36.12	36.22	35.98	36.13	577303
2019-04-05	36.13	36.19	35.87	35.90	662200
2019-04-08	36.35	36.36	35.93	35.97	1169913
2019-04-09	36.13	36.15	35.77	35.84	1383106
2019-04-10	36.02	36.22	35.87	36.15	831574
2019-04-11	35.97	36.00	35.67	35.72	526477
2019-04-12	35.97	36.15	35.93	36.03	343872
2019-04-15	36.38	36.54	36.32	36.43	730068
2019-04-16	36.75	36.75	36.38	36.41	527740
2019-04-17	36.58	36.58	35.94	36.04	925267
2019-04-18	36.19	36.27	35.86	36.06	784101
2019-04-22	35.93	36.21	35.93	36.07	412775
2019-04-23	36.52	36.71	36.47	36.62	681649
2019-04-24	36.44	36.49	36.25	36.26	447626
2019-04-25	36.17	36.33	36.08	36.23	615657
2019-04-26	36.64	36.79	36.44	36.76	658733
2019-04-29	37.74	37.74	37.20	37.34	2112743
2019-04-30	38.35	39.11	38.22	39.01	2025508
2019-05-01	38.91	39.09	38.39	38.41	1271915
2019-05-02	38.26	38.33	38.10	38.29	895419
2019-05-03	38.35	38.45	38.28	38.37	663244
2019-05-06	37.48	38.01	37.47	37.97	501458
2019-05-07	37.92	37.94	37.28	37.42	514924
2019-05-08	37.87	37.88	37.62	37.66	1056691
2019-05-09	37.38	38.09	37.26	37.87	1445699
2019-05-10	37.92	38.35	37.76	37.40	895880
2019-05-13	36.48	36.56	36.25	36.42	549670
2019-05-14	36.55	36.85	36.52	36.66	495136
2019-05-15	36.14	36.65	36.11	36.64	540435
2019-05-16	37.11	37.45	37.09	37.25	502996
2019-05-17	36.71	36.93	36.56	36.62	526686
2019-05-20	36.46	36.72	36.34	36.46	571129
2019-05-21	36.42	36.57	36.39	36.48	586371
2019-05-22	36.55	36.77	36.53	36.72	299920
2019-05-23	36.31	36.40	36.14	36.31	312263
2019-05-24	36.80	36.90	36.67	36.72	261743
2019-05-28	36.58	36.78	36.23	36.23	348438
2019-05-29	35.99	36.00	35.74	35.91	507921
2019-05-30	36.08	36.31	36.05	36.26	446998
2019-05-31	35.88	36.00	35.67	35.94	493271
2019-06-03	35.86	36.27	35.77	36.11	626370
2019-06-04	36.09	36.27	35.84	36.25	771351
2019-06-05	36.20	36.24	35.98	36.06	980119
2019-06-06	35.94	36.23	35.86	36.21	833995
2019-06-07	36.33	36.60	36.33	36.38	494188
2019-06-10	36.85	37.11	36.78	36.93	678035
2019-06-11	37.41	37.42	36.94	37.01	1262360
2019-06-12	37.40	37.60	37.39	37.53	555269
2019-06-13	37.76	37.79	37.58	37.70	495932
2019-06-14	37.56	37.56	37.18	37.20	412706
2019-06-17	37.48	37.86	37.44	37.61	771738
2019-06-18	38.14	38.33	38.09	38.23	554108
2019-06-19	38.28	38.65	38.28	38.56	524887
2019-06-20	39.42	39.48	38.97	39.21	1028970
2019-06-21	39.28	39.28	38.91	39.09	468875
2019-06-24	38.96	39.04	38.84	38.94	390018
2019-06-25	39.06	39.21	38.81	38.82	282140
2019-06-26	38.88	38.97	38.75	38.86	632768
2019-06-27	39.21	39.38	39.10	39.21	482202
2019-06-28	39.44	39.60	39.33	39.54	437088
2019-07-01	40.04	40.15	39.74	39.97	741027
2019-07-02	39.96	40.14	39.96	40.13	466261
2019-07-03	40.55	40.56	40.33	40.49	353611
2019-07-05	40.08	40.32	39.95	40.31	795036
2019-07-08	39.94	40.10	39.89	39.97	378204
2019-07-09	39.76	39.92	39.70	39.84	383034
2019-07-10	40.48	40.57	40.18	40.22	454152
2019-07-11	40.33	40.39	39.94	40.32	538953
2019-07-12	40.05	40.10	39.85	40.00	688090
2019-07-15	40.20	40.36	40.15	40.21	451866
2019-07-16	40.47	40.56	40.30	40.41	1698083
2019-07-17	40.29	40.38	40.10	40.15	750870
2019-07-18	39.85	40.07	39.80	40.05	727440
2019-07-19	39.58	39.68	39.41	39.47	831330
2019-07-22	41.36	42.07	41.34	41.90	1781654
2019-07-23	42.56	43.00	42.53	42.90	1600817
2019-07-24	42.46	42.56	42.32	42.51	933170
2019-07-25	42.28	42.47	42.00	42.32	830276
2019-07-26	42.57	42.76	42.50	42.69	808383
2019-07-29	42.93	43.26	42.70	43.22	930136
2019-07-30	42.83	42.97	42.64	42.70	834422
2019-07-31	42.82	43.02	42.19	42.45	607302
2019-08-01	43.42	43.80	42.94	43.15	998327
2019-08-02	42.76	42.78	41.88	42.29	961984
2019-08-05	41.62	41.74	41.07	41.27	765391
2019-08-06	41.27	41.61	41.24	41.57	445355
2019-08-07	41.57	41.94	41.35	41.72	933492
2019-08-08	41.99	42.52	41.96	42.38	632262
2019-08-09	42.09	42.23	41.83	42.07	419845
2019-08-12	42.00	42.23	41.86	41.87	362191
2019-08-13	41.70	42.49	41.64	42.25	412387
2019-08-14	41.35	41.44	40.91	40.95	520200
2019-08-15	41.11	41.36	41.03	41.31	709183
2019-08-16	41.45	41.96	41.45	41.70	696606
2019-08-19	42.29	42.31	42.10	42.15	307786
2019-08-20	42.29	42.36	42.06	42.09	386483
2019-08-21	42.33	42.61	42.27	42.42	528099
2019-08-22	42.75	42.78	42.27	42.30	602913
2019-08-23	42.29	42.53	41.61	41.65	1077063
2019-08-26	41.87	41.89	41.58	41.70	618380
2019-08-27	41.98	42.18	41.92	42.00	313672
2019-08-28	42.14	42.49	41.94	42.28	413797
2019-08-29	42.65	42.68	42.41	42.58	489998
2019-08-30	42.97	43.01	42.54	42.71	452604
2019-09-03	42.57	42.68	42.38	42.58	647575
2019-09-04	42.95	43.09	42.85	43.08	332229
2019-09-05	42.92	43.04	42.78	42.87	294531
2019-09-06	43.01	43.13	42.95	42.95	341509
2019-09-09	42.78	42.78	42.02	42.07	653085
2019-09-10	41.79	42.23	41.56	42.14	556532
2019-09-11	42.19	42.64	42.17	42.60	368122
2019-09-12	42.81	43.23	42.79	43.16	618614
2019-09-13	43.16	43.56	43.10	43.34	903134
2019-09-16	43.15	43.27	42.94	43.07	969512
2019-09-17	43.50	43.86	43.46	43.84	515390
2019-09-18	44.00	44.21	43.58	43.89	590773
2019-09-19	44.00	44.31	43.96	44.11	472941
2019-09-20	43.82	44.07	43.47	43.49	612010
2019-09-23	43.31	43.46	43.24	43.34	355817
2019-09-24	43.85	44.06	43.45	43.60	637382
2019-09-25	43.66	44.25	43.58	44.16	692721
2019-09-26	43.66	43.85	43.42	43.66	692235
2019-09-27	41.64	41.69	40.82	41.19	1461531
2019-09-30	41.62	42.07	41.59	41.85	497610
2019-10-01	41.41	41.48	40.80	40.96	1000246
2019-10-02	40.40	40.47	39.49	39.80	1265414
2019-10-03	40.14	40.43	39.85	40.38	815838
2019-10-04	40.90	41.09	40.72	41.08	450668
2019-10-07	41.30	41.64	41.21	41.38	526058
2019-10-08	41.25	41.27	40.67	40.81	1410141
2019-10-09	41.12	41.56	41.07	41.44	687170
2019-10-10	37.78	38.10	37.49	38.02	2379900
2019-10-11	39.06	39.14	38.85	38.90	841699
2019-10-14	39.38	39.44	39.16	39.17	385423
2019-10-15	38.91	39.36	38.89	39.25	562240
2019-10-16	39.06	39.44	39.06	39.23	608776
2019-10-17	39.15	39.54	39.13	39.36	359380
2019-10-18	39.36	39.59	39.30	39.49	493949
2019-10-21	39.71	39.90	39.64	39.85	733875
2019-10-22	39.64	39.69	39.24	39.38	1461978
2019-10-23	39.20	39.60	39.20	39.45	886502
2019-10-24	39.71	39.81	39.65	39.75	335847
2019-10-25	39.85	39.99	39.76	39.90	749193
2019-10-28	39.17	39.59	39.00	39.35	718113
2019-10-29	38.65	38.96	38.57	38.90	888669
2019-10-30	39.27	39.45	38.94	39.40	447992
2019-10-31	39.63	39.89	39.56	39.83	528245
2019-11-01	40.14	40.24	40.09	40.13	306202
2019-11-04	40.37	40.51	40.25	40.28	354481
2019-11-05	40.00	40.11	39.82	40.00	311321
2019-11-06	39.78	40.02	39.78	39.88	301065
2019-11-07	40.23	40.33	40.08	40.14	236511
2019-11-08	39.84	40.17	39.82	40.16	333223
2019-11-11	40.06	40.23	40.00	40.16	364636
2019-11-12	39.82	39.94	39.67	39.84	649090
2019-11-13	39.91	39.94	39.75	39.90	403710
2019-11-14	40.23	40.28	39.99	40.27	335487
2019-11-15	40.92	41.18	40.87	41.12	401911
2019-11-18	40.92	41.31	40.92	41.20	494018
2019-11-19	41.41	41.50	41.26	41.31	343507
2019-11-20	41.21	41.37	40.95	41.17	685889
2019-11-21	41.23	41.24	41.01	41.20	456997
2019-11-22	41.27	41.34	41.11	41.24	536192
2019-11-25	41.41	41.62	41.38	41.61	368367
2019-11-26	41.70	42.02	41.68	41.99	284921
2019-11-27	41.95	42.18	41.89	42.12	288469
2019-11-29	42.25	42.34	42.10	42.17	177529
2019-12-02	41.93	41.94	41.39	41.65	508196
2019-12-03	41.31	41.80	41.23	41.80	424881
2019-12-04	42.27	42.39	42.01	42.07	305776
2019-12-05	42.33	42.33	42.06	42.17	391347
2019-12-06	42.82	42.87	42.68	42.78	455130
2019-12-09	42.65	43.04	42.65	42.89	879711
2019-12-10	42.77	42.98	42.73	42.88	749215
2019-12-11	42.82	43.24	42.79	43.24	406067
2019-12-12	42.97	43.35	42.70	43.06	846275
2019-12-13	43.06	43.29	42.94	43.16	552170
2019-12-16	43.23	43.49	43.20	43.42	380859
2019-12-17	43.89	43.97	43.75	43.83	722125
2019-12-18	43.88	44.05	43.85	43.99	597481
2019-12-19	43.91	43.97	43.74	43.84	461350
2019-12-20	43.76	44.18	43.74	44.06	510523
2019-12-23	44.10	44.35	44.08	44.32	374576
2019-12-24	44.18	44.32	44.18	44.26	209711
2019-12-26	44.25	44.45	44.25	44.45	201686
2019-12-27	44.53	44.68	44.43	44.53	307639
2019-12-30	44.66	44.68	44.23	44.25	235830
2019-12-31	44.25	44.38	44.09	44.27	279930
2020-01-02	44.81	44.88	44.53	44.87	666574
2020-01-03	44.05	44.51	44.02	44.34	457331
2020-01-06	44.08	44.31	44.08	44.25	357497
2020-01-07	44.32	44.45	44.09	44.21	570328
2020-01-08	44.10	44.31	44.01	44.16	634795
2020-01-09	45.02	45.17	44.88	44.97	732914
2020-01-10	45.03	45.03	44.69	44.75	431200
2020-01-13	44.91	44.98	44.76	44.90	741946
2020-01-14	45.21	45.53	45.18	45.52	723561
2020-01-15	45.28	45.35	45.05	45.17	472958
2020-01-16	45.21	45.34	45.05	45.32	332327
2020-01-17	45.27	45.45	45.17	45.43	534514
2020-01-21	45.06	45.32	45.05	45.19	387285
2020-01-22	45.78	46.07	45.67	45.74	574624
2020-01-23	45.60	45.61	44.90	45.27	394313
2020-01-24	45.83	45.97	45.33	45.43	767163
2020-01-27	44.15	44.49	44.07	44.18	1351433
2020-01-28	42.80	43.50	42.78	43.39	1044721
2020-01-29	43.05	43.17	42.85	42.90	838744
2020-01-30	42.40	42.68	42.26	42.68	467211
2020-01-31	42.13	42.20	41.38	41.53	565270
2020-02-03	42.12	42.32	41.95	41.95	588960
2020-02-04	43.24	43.44	43.13	43.15	612968
2020-02-05	43.47	43.55	43.25	43.41	453805
2020-02-06	43.75	43.95	43.64	43.91	966430
2020-02-07	43.81	43.85	43.55	43.57	399655
2020-02-10	43.67	44.09	43.65	44.06	378868
2020-02-11	44.25	44.35	44.15	44.21	472119
2020-02-12	44.36	44.48	44.23	44.46	520695
2020-02-13	43.87	44.11	43.82	43.94	459848
2020-02-14	43.80	43.94	43.68	43.93	521430
2020-02-18	43.78	44.07	43.78	43.99	415244
2020-02-19	44.07	44.25	44.02	44.10	338801
2020-02-20	43.92	44.03	43.50	43.78	958793
2020-02-21	43.56	43.68	43.36	43.55	850360
2020-02-24	41.59	42.37	41.58	42.06	1629856
2020-02-25	41.08	41.15	39.81	39.89	1605867
2020-02-26	39.87	40.37	39.45	39.46	1254076
2020-02-27	38.95	39.68	38.66	38.66	1741913
2020-02-28	37.63	39.04	37.57	38.92	2671915
2020-03-02	38.58	39.36	38.29	39.34	3455347
2020-03-03	39.56	40.12	38.28	38.58	1818717
2020-03-04	39.24	39.94	38.79	39.88	1117742
2020-03-05	38.88	39.29	38.52	38.81	2469135
2020-03-06	37.98	38.27	37.71	38.20	2242480
2020-03-09	35.68	36.45	34.95	35.15	2670120
2020-03-10	36.64	36.64	35.11	36.60	2455452
2020-03-11	35.38	35.46	33.72	34.08	2447277
2020-03-12	32.53	32.59	30.73	31.40	2790672
2020-03-13	32.28	32.45	29.82	32.36	3404322
2020-03-16	28.25	30.26	27.67	28.90	1788863
2020-03-17	28.95	30.95	28.09	30.85	1697216
2020-03-18	29.28	31.23	29.26	31.14	2118601
2020-03-19	30.72	33.16	30.23	32.35	1933423
2020-03-20	32.05	32.42	29.76	29.82	1663987
2020-03-23	30.32	31.22	29.89	30.29	1402851
2020-03-24	32.80	32.85	31.55	32.20	3649453
2020-03-25	32.37	34.08	32.12	33.46	3122175
2020-03-26	34.60	35.94	34.54	35.84	2029928
2020-03-27	34.90	35.95	34.57	35.36	1212018
2020-03-30	36.72	37.09	36.32	37.01	1253097
2020-03-31	36.69	36.98	36.04	36.43	1341398
2020-04-01	35.25	35.79	34.92	35.04	1812684
2020-04-02	34.61	35.74	34.55	35.56	1471433
2020-04-03	35.11	35.50	35.04	35.10	2091453
2020-04-06	36.32	36.50	35.91	36.36	1490190
2020-04-07	36.64	36.67	35.64	35.66	1345245
2020-04-08	35.74	36.42	35.51	36.27	1067455
2020-04-09	37.59	37.85	37.13	37.71	1653584
2020-04-13	37.33	37.47	36.66	37.11	832049
2020-04-14	37.79	38.20	37.56	37.89	1447443
2020-04-15	36.75	36.99	36.51	36.74	1151428
2020-04-16	37.16	37.27	36.47	36.67	1444069
2020-04-17	37.34	37.47	36.75	37.30	1522138
2020-04-20	38.74	39.40	38.57	38.86	1691353
2020-04-21	38.53	38.79	37.79	38.07	1106247
2020-04-22	38.65	39.08	38.38	38.87	1874490
2020-04-23	39.02	39.59	38.33	38.37	831879
2020-04-24	38.79	39.28	38.67	39.19	625131
2020-04-27	39.58	39.72	39.39	39.61	578005
2020-04-28	39.94	39.94	39.20	39.24	1634931
2020-04-29	38.98	39.26	38.81	39.06	967490
2020-04-30	39.53	39.89	39.03	39.84	1409674
2020-05-01	39.39	39.50	38.71	38.87	1032762
2020-05-04	38.66	38.88	38.34	38.80	938358
2020-05-05	38.90	39.77	38.77	39.15	1116604
2020-05-06	39.05	39.28	38.72	38.74	1749229
2020-05-07	38.95	39.05	38.53	38.89	1906705
2020-05-08	38.98	39.42	38.82	39.29	1435740
2020-05-11	38.67	38.91	38.52	38.77	2437021
2020-05-12	39.00	39.03	37.82	37.84	2529663
2020-05-13	38.68	38.78	38.09	38.24	1564070
2020-05-14	37.04	37.26	36.78	37.26	1280877
2020-05-15	37.11	37.43	37.02	37.41	776363
2020-05-18	38.37	39.41	38.30	39.24	1147689
2020-05-19	39.33	39.62	39.02	39.02	985304
2020-05-20	40.81	41.27	40.50	40.94	1425436
2020-05-21	41.31	41.32	40.53	40.57	807742
2020-05-22	39.94	40.42	39.86	40.39	655370
2020-05-26	41.09	41.19	40.53	40.54	731004
2020-05-27	39.70	40.03	39.23	39.98	793473
2020-05-28	40.43	41.41	40.43	40.73	669932
2020-05-29	41.61	41.63	40.77	41.24	1067402
2020-06-01	41.40	41.52	41.15	41.51	594342
2020-06-02	41.18	41.60	41.05	41.55	534563
2020-06-03	41.37	41.88	41.26	41.75	677296
2020-06-04	42.23	42.73	42.13	42.26	1207156
2020-06-05	42.81	43.39	42.74	42.79	811522
2020-06-08	42.09	42.94	41.95	42.94	1185671
2020-06-09	42.80	43.19	42.49	42.75	916124
2020-06-10	42.58	42.82	42.22	42.41	581866
2020-06-11	41.36	41.44	39.90	39.93	846452
2020-06-12	41.57	41.69	40.51	41.02	753896
2020-06-15	40.54	41.75	40.39	41.51	890748
2020-06-16	42.33	42.83	42.25	42.45	1038444
2020-06-17	42.87	43.07	42.42	42.49	744315
2020-06-18	42.32	42.40	41.83	42.00	642809
2020-06-19	42.97	43.14	41.96	41.97	1311451
2020-06-22	42.64	42.75	42.32	42.68	692269
2020-06-23	43.52	43.75	43.10	43.11	691990
2020-06-24	42.87	42.96	41.89	42.17	551249
2020-06-25	42.37	42.62	41.93	42.61	542425
2020-06-26	42.92	42.97	42.28	42.36	595624
2020-06-29	42.50	42.57	42.14	42.44	432797
2020-06-30	42.87	43.47	42.70	43.36	436246
2020-07-01	43.38	44.07	43.20	43.98	542386
2020-07-02	44.07	44.50	44.04	44.23	499217
2020-07-06	45.30	45.61	45.25	45.49	958393
2020-07-07	44.62	44.80	44.18	44.31	605496
2020-07-08	44.52	44.67	44.24	44.53	469659
2020-07-09	44.15	44.44	43.64	43.85	803957
2020-07-10	43.79	43.84	43.37	43.72	442076
2020-07-13	44.89	45.43	44.58	44.59	652632
2020-07-14	44.45	45.22	44.44	45.10	588378
2020-07-15	46.61	47.02	46.48	46.75	999287
2020-07-16	45.96	46.24	45.70	45.94	490483
2020-07-17	45.59	46.18	45.55	46.06	559259
2020-07-20	48.75	48.90	48.08	48.22	1065169
2020-07-21	48.41	48.47	47.93	48.09	641946
2020-07-22	47.97	48.32	47.91	48.29	283240
2020-07-23	48.47	48.99	48.22	48.44	450703
2020-07-24	47.96	48.08	47.67	47.88	674883
2020-07-27	48.68	49.09	48.64	49.08	406164
2020-07-28	48.75	48.90	48.58	48.60	263782
2020-07-29	49.68	50.24	49.59	50.10	843457
2020-07-30	48.41	49.09	47.88	48.93	580078
2020-07-31	49.05	49.09	47.46	47.90	716142
2020-08-03	48.50	48.97	48.38	48.80	334798
2020-08-04	48.39	48.92	48.24	48.90	762197
2020-08-05	48.78	49.06	48.47	48.60	316699
2020-08-06	48.60	48.74	48.03	48.68	333088
2020-08-07	48.42	48.69	48.39	48.69	383496
2020-08-10	48.35	48.40	47.92	48.16	296824
2020-08-11	48.58	48.67	47.98	48.07	277218
2020-08-12	48.69	49.46	48.69	49.31	399328
2020-08-13	48.92	49.18	48.84	48.85	321876
2020-08-14	48.47	48.57	48.16	48.33	496125
2020-08-17	48.47	48.70	48.35	48.42	363179
2020-08-18	48.67	48.74	48.10	48.21	296524
2020-08-19	48.55	48.63	47.72	47.80	450935
2020-08-20	47.43	47.68	47.30	47.53	557924
2020-08-21	46.06	46.41	46.03	46.41	499129
2020-08-24	47.41	47.43	46.71	46.95	668720
2020-08-25	47.72	47.76	46.98	47.40	428590
2020-08-26	46.61	46.85	46.46	46.70	450296
2020-08-27	46.49	46.49	45.61	45.84	2205636
2020-08-28	45.64	45.68	45.24	45.59	435843
2020-08-31	43.83	44.37	43.74	43.96	927717
2020-09-01	44.49	44.52	43.97	44.18	563857
2020-09-02	44.95	45.32	44.67	45.25	467261
2020-09-03	44.36	44.36	42.84	43.05	721883
2020-09-04	43.05	43.44	42.26	43.17	647380
2020-09-08	43.37	44.23	43.19	43.50	729115
2020-09-09	44.30	44.65	44.11	44.14	362963
2020-09-10	44.35	44.51	43.47	43.49	479801
2020-09-11	43.78	43.97	43.49	43.62	444860
2020-09-14	43.66	43.74	43.21	43.24	940970
2020-09-15	43.85	44.11	43.60	43.73	395924
2020-09-16	43.73	43.92	43.42	43.45	517888
2020-09-17	43.11	43.42	42.97	43.34	408456
2020-09-18	43.06	43.25	42.87	43.02	364746
2020-09-21	41.94	42.49	41.71	42.49	521710
2020-09-22	42.13	42.18	41.58	42.03	395830
2020-09-23	41.99	42.04	41.41	41.47	304927
2020-09-24	41.25	41.70	40.95	41.59	465842
2020-09-25	41.02	41.74	40.95	41.73	623046
2020-09-28	42.89	43.14	42.87	43.03	484576
2020-09-29	43.80	44.10	43.60	43.71	649105
2020-09-30	43.72	43.99	43.42	43.64	506461
2020-10-01	44.05	44.12	43.65	43.81	300516
2020-10-02	43.30	43.91	43.21	43.75	831343
2020-10-05	44.44	44.79	44.38	44.64	674631
2020-10-06	44.25	44.26	43.33	43.47	422876
2020-10-07	43.47	43.80	43.33	43.72	284101
2020-10-08	43.64	43.79	43.49	43.65	305605
2020-10-09	43.80	44.39	43.77	44.28	286411
2020-10-12	45.07	45.27	45.01	45.10	386231
2020-10-13	44.63	44.85	44.49	44.74	312569
2020-10-14	44.78	44.90	44.46	44.49	400142
2020-10-15	43.30	43.56	43.11	43.54	535461
2020-10-16	44.54	45.48	44.47	45.18	1246748
2020-10-19	46.48	46.86	45.67	45.82	2036117
2020-10-20	47.39	47.69	47.10	47.33	1130512
2020-10-21	46.03	46.56	45.96	45.98	795576
2020-10-22	45.17	46.07	45.17	45.82	1007521
2020-10-23	46.30	46.44	46.05	46.37	1332050
2020-10-26	45.44	45.63	44.93	45.21	1121400
2020-10-27	45.62	45.78	45.33	45.59	834364
2020-10-28	43.79	44.09	43.48	43.74	729122
2020-10-29	43.75	43.86	43.23	43.46	571213
2020-10-30	43.09	43.23	42.65	43.04	776075
2020-11-02	43.49	43.62	42.92	43.35	626530
2020-11-03	44.57	44.96	44.49	44.80	469569
2020-11-04	45.54	46.37	45.39	45.96	576724
2020-11-05	47.10	47.33	46.95	47.12	478856
2020-11-06	47.40	47.55	47.17	47.35	356510
2020-11-09	49.22	49.47	48.40	48.45	617870
2020-11-10	49.15	49.17	48.55	48.71	577186
2020-11-11	48.89	49.20	48.79	49.09	268921
2020-11-12	49.07	49.42	48.85	48.97	305209
2020-11-13	49.21	49.52	49.10	49.47	425725
2020-11-16	49.39	49.44	48.75	49.15	322315
2020-11-17	48.85	49.04	48.67	48.96	280699
2020-11-18	48.29	48.38	47.97	47.98	349464
2020-11-19	47.63	48.03	47.56	48.01	262909
2020-11-20	47.73	47.98	47.57	47.84	370347
2020-11-23	48.00	48.00	47.27	47.43	358695
2020-11-24	46.95	47.06	46.77	47.00	308337
2020-11-25	46.87	47.10	46.82	46.98	207164
2020-11-27	47.60	47.91	47.46	47.81	105167
2020-11-30	48.44	48.58	47.67	47.69	407024
2020-12-01	48.42	48.82	48.39	48.80	357255
2020-12-02	48.29	48.41	47.95	48.12	380514
2020-12-03	48.33	48.47	48.03	48.13	173077
2020-12-04	48.41	48.55	48.26	48.40	260436
2020-12-07	48.13	48.46	48.13	48.25	273735
2020-12-08	48.00	48.13	47.60	47.77	327635
2020-12-09	48.36	48.36	47.49	47.73	297041
2020-12-10	48.53	48.83	48.38	48.68	343035
2020-12-11	48.08	48.24	47.60	47.93	235216
2020-12-14	48.34	48.63	48.07	48.08	190991
2020-12-15	48.84	48.97	48.70	48.91	284527
2020-12-16	49.26	49.56	49.09	49.44	427945
2020-12-17	49.88	50.11	49.86	50.06	395116
2020-12-18	51.03	51.19	50.66	50.88	983231
2020-12-21	48.60	49.34	48.21	49.24	398454
2020-12-22	49.54	49.73	49.37	49.54	281888
2020-12-23	49.80	49.84	49.42	49.66	190086
2020-12-24	49.59	49.92	49.59	49.79	111433
2020-12-28	50.68	50.69	50.41	50.55	259327
2020-12-29	50.65	50.73	50.37	50.49	229335
2020-12-30	50.44	50.58	50.30	50.41	216205
2020-12-31	49.99	50.33	49.81	50.14	270314
2021-01-04	51.84	52.16	51.29	51.56	813105
2021-01-05	51.03	51.31	50.75	51.25	513751
2021-01-06	51.03	52.00	51.01	51.60	389911
2021-01-07	50.76	50.97	50.37	50.61	500289
2021-01-08	51.36	51.87	51.19	51.86	598835
2021-01-11	50.74	50.96	50.59	50.73	641746
2021-01-12	50.34	50.38	49.78	50.20	642111
2021-01-13	49.99	50.21	49.91	49.97	325882
2021-01-14	50.13	50.46	50.02	50.04	347224
2021-01-15	50.34	50.61	49.95	50.19	512070
2021-01-19	51.00	51.00	50.26	50.56	419527
2021-01-20	50.36	50.61	50.24	50.53	331070
2021-01-21	50.99	51.33	50.80	51.28	415276
2021-01-22	51.31	51.55	51.08	51.43	479343
2021-01-25	52.10	52.80	51.95	52.77	803451
2021-01-26	52.51	53.76	52.40	53.59	731732
2021-01-27	52.50	52.86	52.09	52.27	798384
2021-01-28	51.79	52.22	51.76	51.92	531846
2021-01-29	51.00	51.26	50.24	50.25	586691
2021-02-01	51.86	52.26	51.73	52.05	631418
2021-02-02	52.43	52.64	52.19	52.56	461795
2021-02-03	52.33	52.42	51.87	52.19	451696
2021-02-04	52.31	52.58	52.14	52.55	285758
2021-02-05	52.62	52.65	52.38	52.63	272187
2021-02-08	52.49	52.53	52.08	52.20	304621
2021-02-09	52.26	52.87	52.24	52.85	272481
2021-02-10	52.97	53.09	52.48	52.55	312100
2021-02-11	52.95	53.17	52.82	53.10	294722
2021-02-12	53.50	54.07	53.49	53.99	281318
2021-02-16	53.86	53.88	53.29	53.30	345832
2021-02-17	52.83	53.12	52.71	53.02	359973
2021-02-18	52.63	52.70	52.32	52.61	321915
2021-02-19	52.83	52.86	52.18	52.25	694602
2021-02-22	52.51	52.78	52.22	52.23	551186
2021-02-23	52.44	52.63	51.64	52.45	577070
2021-02-24	51.56	52.23	51.33	52.17	426229
2021-02-25	51.86	52.00	50.86	51.09	474408
2021-02-26	50.89	50.93	50.11	50.35	575549
2021-03-01	50.83	51.26	50.75	50.96	1078001
2021-03-02	51.08	51.26	50.95	51.09	1038620
2021-03-03	50.25	50.34	49.80	49.89	503685
2021-03-04	50.45	50.60	49.40	49.61	958095
2021-03-05	50.16	50.23	49.59	50.16	928555
2021-03-08	49.66	50.10	49.55	49.64	641335
2021-03-09	50.51	50.95	50.51	50.80	401351
2021-03-10	52.53	52.64	52.16	52.35	490384
2021-03-11	52.22	52.60	51.95	52.56	325546
2021-03-12	51.95	52.21	51.77	52.17	313418
2021-03-15	52.14	52.34	51.94	52.00	329711
2021-03-16	52.07	52.32	51.93	52.23	418616
2021-03-17	52.13	52.24	51.74	52.10	249582
2021-03-18	52.39	52.52	51.81	51.83	414527
2021-03-19	52.37	52.99	52.16	52.84	488450
2021-03-22	52.76	53.25	52.73	53.14	293053
2021-03-23	53.44	53.51	52.58	52.63	726607
2021-03-24	52.07	52.07	51.61	51.71	509369
2021-03-25	52.43	52.90	52.19	52.86	1001440
2021-03-26	52.36	52.93	52.16	52.88	420761
2021-03-29	52.46	52.79	52.44	52.65	316459
2021-03-30	52.48	52.67	52.33	52.52	340710
2021-03-31	52.93	53.26	52.79	52.79	576486
2021-04-01	53.40	53.95	53.28	53.87	674461
2021-04-05	54.33	54.83	54.15	54.70	405680
2021-04-06	53.88	54.40	53.82	54.13	487199
2021-04-07	54.34	54.65	54.23	54.52	718486
2021-04-08	55.49	56.10	55.47	55.76	1050038
2021-04-09	55.84	56.15	55.79	56.09	441160
2021-04-12	55.47	55.69	55.44	55.44	451744
2021-04-13	55.46	55.99	55.46	55.96	319045
2021-04-14	55.67	55.76	55.25	55.39	443269
2021-04-15	55.68	56.34	55.68	56.20	535599
2021-04-16	56.07	56.39	56.06	56.31	479369
2021-04-19	56.44	56.44	56.10	56.12	496669
2021-04-20	55.58	55.71	55.10	55.44	516157
2021-04-21	55.54	56.20	55.51	56.15	972443
2021-04-22	55.74	56.39	55.58	56.21	1797890
2021-04-23	55.86	56.68	55.83	56.56	1056973
2021-04-26	54.53	54.61	54.00	54.41	1283835
2021-04-27	53.12	53.57	52.79	52.97	1359331
2021-04-28	52.81	53.06	52.63	52.77	743611
2021-04-29	53.21	53.23	52.50	52.73	563257
2021-04-30	52.37	52.51	52.20	52.43	1428803
2021-05-03	53.33	53.42	53.05	53.09	900518
2021-05-04	52.28	52.48	51.87	52.15	596877
2021-05-05	52.87	53.35	52.27	53.28	2055951
2021-05-06	53.52	53.55	53.24	53.51	1017876
2021-05-07	53.79	54.31	53.78	53.17	451978
2021-05-10	52.80	52.81	52.18	52.20	539336
2021-05-11	50.84	51.36	50.76	51.22	616317
2021-05-12	50.66	50.94	50.31	50.38	598514
2021-05-13	50.98	51.54	50.96	51.46	767486
2021-05-14	51.63	52.27	51.50	52.18	693571
2021-05-17	52.32	52.58	52.09	52.26	611399
2021-05-18	52.39	52.58	52.18	52.20	449757
2021-05-19	51.30	51.76	51.16	51.66	668333
2021-05-20	52.07	52.71	52.05	52.64	442225
2021-05-21	53.03	53.20	52.69	52.70	439354
2021-05-24	52.86	53.09	52.83	52.94	316714
2021-05-25	53.13	53.18	52.73	52.99	375271
2021-05-26	53.33	53.36	52.71	52.93	478782
2021-05-27	51.65	52.09	51.27	51.33	915656
2021-05-28	52.08	52.42	52.06	52.28	661134
2021-06-01	52.68	52.70	52.09	52.37	715504
2021-06-02	51.62	51.76	51.56	51.63	595319
2021-06-03	51.32	51.67	51.18	51.66	426555
2021-06-04	51.86	52.25	51.70	52.14	381506
2021-06-07	51.87	52.19	51.81	52.06	530879
2021-06-08	52.53	52.53	51.90	51.91	422416
2021-06-09	52.33	52.60	52.33	52.41	365522
2021-06-10	52.43	52.82	52.38	52.79	522978
2021-06-11	52.09	52.33	51.94	52.30	834314
2021-06-14	50.13	50.24	49.90	50.21	959740
2021-06-15	50.12	50.33	49.99	50.23	938602
2021-06-16	50.11	50.32	49.45	49.58	836464
2021-06-17	48.78	49.42	48.72	49.20	801725
2021-06-18	47.60	47.66	47.24	47.31	987069
2021-06-21	46.94	47.28	46.81	47.25	759686
2021-06-22	46.95	47.00	46.69	46.89	582560
2021-06-23	46.69	46.73	46.22	46.29	576500
2021-06-24	46.71	46.82	46.53	46.55	571875
2021-06-25	46.88	46.94	46.71	46.84	592069
2021-06-28	46.48	46.50	46.24	46.36	514138
2021-06-29	46.38	46.48	46.14	46.29	914687
2021-06-30	46.06	46.09	45.84	46.00	476008
2021-07-01	45.38	45.56	45.14	45.39	1043487
2021-07-02	44.99	45.05	44.64	44.95	1325343
2021-07-06	44.09	44.21	43.91	44.14	1319142
2021-07-07	43.65	44.11	43.61	44.01	1062285
2021-07-08	42.88	43.14	42.75	42.93	2415175
2021-07-09	42.63	43.05	42.63	42.90	1369161
2021-07-12	43.47	43.57	43.21	43.21	1474776
2021-07-13	43.06	43.11	42.68	42.78	1106791
2021-07-14	42.88	43.08	42.81	42.90	1255509
2021-07-15	42.65	42.87	42.52	42.70	3003337
2021-07-16	42.73	43.12	42.47	42.85	2569351
2021-07-19	42.53	42.71	42.24	42.50	1580526
2021-07-20	42.38	42.78	42.32	42.60	1225969
2021-07-21	42.64	43.06	42.62	42.98	838698
2021-07-22	43.81	43.83	43.40	43.60	1467191
2021-07-23	44.31	44.57	44.19	44.37	1996488
2021-07-26	42.55	42.92	42.26	42.71	1783427
2021-07-27	42.24	42.30	41.91	42.13	1615104
2021-07-28	42.06	42.28	41.87	42.12	1350216
2021-07-29	42.37	42.64	42.31	42.36	1738958
2021-07-30	42.71	42.76	42.57	42.62	810881
2021-08-02	42.99	43.01	42.58	42.62	1007951
2021-08-03	42.43	42.58	42.30	42.55	870980
2021-08-04	40.80	41.39	40.78	41.01	1757261
2021-08-05	40.98	41.13	40.75	41.13	1807129
2021-08-06	40.78	41.21	40.75	41.11	3443604
2021-08-09	41.73	41.75	41.38	41.43	4130785
2021-08-10	41.80	41.85	41.22	41.34	770914
2021-08-11	41.29	41.38	41.01	41.20	541432
2021-08-12	40.89	41.07	40.81	40.89	620198
2021-08-13	41.11	41.18	40.99	41.15	833754
2021-08-16	40.93	41.11	40.70	41.07	1704897
2021-08-17	40.75	41.06	40.69	40.96	1023280
2021-08-18	41.24	41.29	40.94	40.96	1065251
2021-08-19	40.74	40.96	40.66	40.92	958293
2021-08-20	40.95	41.22	40.90	41.15	632381
2021-08-23	41.83	41.87	41.67	41.70	918774
2021-08-24	41.84	42.07	41.77	41.90	779832
2021-08-25	41.69	41.77	41.55	41.72	800494
2021-08-26	41.36	41.47	41.19	41.24	739590
2021-08-27	41.38	41.72	41.34	41.63	733232
2021-08-30	41.57	41.73	41.51	41.70	459798
2021-08-31	42.82	42.92	42.53	42.70	1367013
2021-09-01	43.54	43.56	43.12	43.35	1261761
2021-09-02	43.74	44.22	43.74	44.21	1060293
2021-09-03	43.88	44.08	43.74	44.02	579122
2021-09-07	44.90	45.10	44.85	44.94	1026145
2021-09-08	43.97	44.16	43.77	43.93	977293
2021-09-09	43.96	44.13	43.73	43.76	825963
2021-09-10	43.82	43.85	43.40	43.52	635698
2021-09-13	43.44	43.54	43.06	43.28	682048
2021-09-14	43.60	43.65	43.37	43.42	501987
2021-09-15	43.23	43.33	42.97	43.14	566257
2021-09-16	43.53	43.74	43.37	43.69	589038
2021-09-17	43.72	43.97	43.37	43.52	703883
2021-09-20	42.86	43.38	42.79	43.17	815970
2021-09-21	43.34	43.53	43.21	43.31	548111
2021-09-22	43.07	43.24	42.84	42.99	1338043
2021-09-23	43.35	43.50	43.18	43.32	2033277
2021-09-24	42.50	42.62	41.96	42.04	1417962
2021-09-27	42.14	42.27	42.01	42.21	984449
2021-09-28	42.89	42.90	42.44	42.66	1484546
2021-09-29	42.10	42.26	41.66	41.69	867463
2021-09-30	41.46	41.64	41.11	41.13	1249798
2021-10-01	40.90	40.93	40.56	40.86	1355082
2021-10-04	40.70	40.77	39.96	40.24	1052070
2021-10-05	39.96	40.41	39.92	40.12	948114
2021-10-06	39.49	39.84	39.31	39.83	1102271
2021-10-07	39.70	40.13	39.68	39.92	1387048
2021-10-08	40.23	40.25	39.84	39.89	610034
2021-10-11	40.81	40.90	40.26	40.38	944965
2021-10-12	39.88	40.04	39.81	39.92	863981
2021-10-13	40.14	40.62	40.14	40.46	634128
2021-10-14	40.54	40.85	40.51	40.70	1036312
2021-10-15	40.86	41.44	40.79	41.25	1211210
2021-10-18	40.08	40.74	39.46	39.99	2017556
2021-10-19	40.84	41.71	40.75	41.60	1902991
2021-10-20	43.04	43.42	42.94	43.18	1234045
2021-10-21	43.63	44.14	43.54	43.97	1095409
2021-10-22	44.33	44.60	44.12	44.49	910375
2021-10-25	44.39	44.58	44.21	44.27	730483
2021-10-26	44.20	44.40	44.10	44.13	601131
2021-10-27	43.89	44.04	43.56	43.59	592194
2021-10-28	43.84	44.11	43.82	43.91	501137
2021-10-29	43.61	43.79	43.50	43.74	527053
2021-11-01	43.77	43.97	43.65	43.89	383150
2021-11-02	44.09	44.20	43.88	43.90	408368
2021-11-03	43.72	44.08	43.53	44.04	529788
2021-11-04	43.86	43.94	43.62	43.71	460871
2021-11-05	44.01	44.24	43.96	44.17	433157
2021-11-08	44.47	44.72	44.33	44.57	507854
2021-11-09	44.39	44.56	44.36	44.44	335695
2021-11-10	44.49	44.61	44.30	44.38	336608
2021-11-11	44.21	44.24	43.99	44.00	786154
2021-11-12	44.00	44.19	43.94	44.08	429593
2021-11-15	39.29	39.56	38.95	39.02	1949353
2021-11-16	38.80	39.00	38.53	38.57	1180944
2021-11-17	38.57	38.80	38.21	38.24	1061514
2021-11-18	39.44	39.46	39.01	39.14	1193158
2021-11-19	38.78	38.99	38.17	38.22	917115
2021-11-22	36.62	36.71	35.95	35.96	1387039
2021-11-23	35.42	35.74	35.26	35.47	1302653
2021-11-24	35.69	36.23	35.62	36.17	982658
2021-11-26	34.86	35.00	34.26	34.38	824982
2021-11-29	33.73	33.75	32.89	33.21	1961430
2021-11-30	32.84	33.23	32.52	32.56	1706207
2021-12-01	32.68	32.70	31.93	31.93	3820843
2021-12-02	32.61	33.04	32.25	32.52	2991886
2021-12-03	31.74	31.80	31.10	31.45	2623550
2021-12-06	31.61	32.32	31.41	32.11	2339783
2021-12-07	32.26	32.62	32.23	32.39	1748829
2021-12-08	32.56	32.80	32.44	32.75	1070096
2021-12-09	32.34	32.35	31.60	31.67	2290500
2021-12-10	31.94	32.06	31.67	31.77	1632802
2021-12-13	31.62	31.63	31.32	31.37	1547734
2021-12-14	31.94	32.69	31.81	32.00	2246327
2021-12-15	31.83	31.96	31.37	31.87	1558964
2021-12-16	32.15	32.29	31.81	31.95	1231497
2021-12-17	32.78	32.84	32.36	32.57	1627043
2021-12-20	32.20	32.25	31.49	31.77	1643148
2021-12-21	32.05	32.33	32.00	32.22	1414814
2021-12-22	32.28	32.97	32.08	32.93	1146085
2021-12-23	33.33	33.69	33.22	33.60	1286953
2021-12-27	33.79	33.88	33.50	33.81	1281326
2021-12-28	34.41	34.53	34.16	34.29	1331134
2021-12-29	34.40	34.43	34.18	34.27	1299704
2021-12-30	34.38	34.65	34.36	34.41	981785
2021-12-31	34.31	34.39	34.08	34.11	762071
2022-01-03	34.65	35.20	34.29	35.11	2042537
2022-01-04	34.98	35.19	34.73	34.93	1150158
2022-01-05	34.79	35.01	34.35	34.36	1340187
2022-01-06	34.29	34.43	34.03	34.21	1660485
2022-01-07	34.27	35.12	34.23	34.96	1733848
2022-01-10	34.54	35.52	34.45	35.48	4441365
2022-01-11	35.16	35.89	35.12	35.89	1909999
2022-01-12	30.39	30.84	30.26	30.63	7995327
2022-01-13	30.79	32.15	30.78	31.51	8995439
2022-01-14	31.57	31.92	31.29	31.83	4178992
2022-01-18	31.05	31.39	30.95	31.22	4511255
2022-01-19	31.49	31.91	31.42	31.55	1851868
2022-01-20	31.03	31.88	31.03	31.28	5074302
2022-01-21	30.98	31.06	30.59	30.66	3251723
2022-01-24	29.29	29.74	29.01	29.74	3820922
2022-01-25	30.24	30.97	29.93	30.69	2491509
2022-01-26	30.72	30.84	29.52	29.81	4038692
2022-01-27	29.85	30.09	29.20	29.79	3210269
2022-01-28	29.75	30.21	29.56	30.19	1786413
2022-01-31	30.17	30.90	30.13	30.80	2228945
2022-02-01	30.85	31.05	30.58	30.97	1517023
2022-02-02	30.71	30.89	30.55	30.72	1164698
2022-02-03	30.44	30.61	30.28	30.29	1652260
2022-02-04	30.47	30.97	30.34	30.83	1349936
2022-02-07	31.02	31.47	31.02	31.22	2425575
2022-02-08	31.42	31.97	31.39	31.86	1413748
2022-02-09	31.77	31.98	31.68	31.79	1768894
2022-02-10	31.47	31.96	31.37	31.42	1922853
2022-02-11	31.63	31.90	31.06	31.16	1693433
2022-02-14	30.77	30.86	30.39	30.57	1536244
2022-02-15	30.88	31.23	30.88	31.20	1326556
2022-02-16	31.29	31.54	31.19	31.32	1216350
2022-02-17	31.42	31.44	31.09	31.16	1411892
2022-02-18	31.39	31.76	31.33	31.64	2194962
2022-02-22	30.97	31.55	30.97	31.26	2196505
2022-02-23	32.01	32.07	31.46	31.57	1584432
2022-02-24	30.29	31.30	30.26	31.28	1916864
2022-02-25	31.48	32.33	31.46	32.32	1764660
2022-02-28	31.16	31.71	31.12	31.54	2558880
2022-03-01	30.70	31.08	29.96	30.13	2985597
2022-03-02	29.62	29.91	29.53	29.77	2197280
2022-03-03	29.57	29.59	28.92	29.00	2554165
2022-03-04	28.14	28.27	27.82	28.23	2374572
2022-03-07	27.99	28.15	27.26	27.30	2683463
2022-03-08	27.32	28.07	26.97	27.48	2936750
2022-03-09	29.08	29.56	28.85	29.28	5718874
2022-03-10	29.02	29.21	28.47	28.71	2791949
2022-03-11	29.41	29.49	28.49	28.56	2469596
2022-03-14	28.86	29.34	28.70	28.78	1927785
2022-03-15	28.92	29.09	28.58	28.90	2255531
2022-03-16	29.08	29.81	29.08	29.72	2837347
2022-03-17	28.84	29.23	28.67	29.06	2584412
2022-03-18	28.44	29.15	28.32	29.04	2314856
2022-03-21	28.81	28.94	28.39	28.49	1653845
2022-03-22	28.56	29.02	28.56	28.71	1927914
2022-03-23	28.04	28.13	27.75	27.80	2347813
2022-03-24	27.61	27.76	27.40	27.70	1718095
2022-03-25	27.93	28.01	27.54	27.74	1652323
2022-03-28	28.01	28.21	27.89	28.20	1275511
2022-03-29	29.24	29.45	28.94	29.30	1456348
2022-03-30	28.85	29.20	28.83	28.95	1477193
2022-03-31	28.79	28.81	28.26	28.26	1081808
2022-04-01	28.74	28.92	28.54	28.83	1066286
2022-04-04	28.85	29.08	28.75	28.93	2051861
2022-04-05	28.40	28.49	28.22	28.31	2049080
2022-04-06	28.07	28.37	27.91	28.32	1628899
2022-04-07	28.33	28.64	28.22	28.48	2051219
2022-04-08	28.85	29.18	28.70	29.02	1249400
2022-04-11	28.75	28.93	28.10	28.14	1689491
2022-04-12	27.24	27.55	26.92	27.07	2904689
2022-04-13	27.01	27.39	26.98	27.32	1336608
2022-04-14	27.40	27.49	27.07	27.08	1264691
2022-04-18	26.92	27.00	26.58	26.78	1702929
2022-04-19	27.07	27.68	26.99	27.52	2081614
2022-04-20	27.69	27.79	27.39	27.67	1524704
2022-04-21	28.55	28.75	28.13	28.19	2784767
2022-04-22	28.57	28.59	27.93	28.08	2519996
2022-04-25	24.84	24.98	24.42	24.91	5179283
2022-04-26	24.68	24.72	24.03	24.06	2010128
2022-04-27	23.76	23.97	23.60	23.72	2086385
2022-04-28	23.79	24.13	23.58	24.05	2417271
2022-04-29	24.21	24.44	23.83	23.86	2039491
2022-05-02	24.02	24.52	23.84	24.33	2276775
2022-05-03	24.24	24.52	24.18	24.25	3415115
2022-05-04	24.21	24.77	23.89	24.70	2321029
2022-05-05	24.37	24.46	23.98	24.14	2133860
2022-05-06	24.27	24.38	23.84	24.00	4324506
2022-05-09	23.28	23.32	22.71	22.80	3757177
2022-05-10	23.15	23.19	22.80	22.98	2959019
2022-05-11	22.75	23.19	22.48	21.60	2809583
2022-05-12	21.49	21.84	21.35	21.57	3625370
2022-05-13	22.09	22.67	22.07	22.55	1996686
2022-05-16	22.59	22.98	22.47	22.89	1660521
2022-05-17	23.07	23.42	22.86	23.33	2012146
2022-05-18	23.28	23.34	22.79	22.84	1266829
2022-05-19	22.54	23.04	22.50	22.84	2176035
2022-05-20	22.98	23.13	22.61	23.00	2022666
2022-05-23	23.18	23.39	23.06	23.25	2217541
2022-05-24	23.33	23.44	23.09	23.36	1843432
2022-05-25	22.71	23.08	22.63	22.91	2536737
2022-05-26	23.32	23.70	23.26	23.58	2747603
2022-05-27	23.53	23.64	23.37	23.64	2862867
2022-05-31	23.86	24.11	23.72	24.00	2361275
2022-06-01	23.45	23.45	22.55	22.71	1898089
2022-06-02	22.80	23.37	22.66	23.35	2672032
2022-06-03	23.03	23.09	22.85	22.92	1465313
2022-06-06	23.51	23.65	23.18	23.33	1446371
2022-06-07	23.12	23.49	23.09	23.49	1233629
2022-06-08	23.46	23.75	23.43	23.49	1705283
2022-06-09	23.05	23.06	22.33	22.34	1972057
2022-06-10	21.62	21.78	21.52	21.53	2003240
2022-06-13	20.64	20.79	20.43	20.50	2077262
2022-06-14	20.53	20.55	20.07	20.22	2246730
2022-06-15	20.70	21.07	20.50	20.93	1837914
2022-06-16	19.19	19.25	18.85	18.92	3962761
2022-06-17	19.08	19.44	18.97	19.27	2871053
2022-06-21	19.67	19.73	19.27	19.35	2157604
2022-06-22	19.17	19.55	19.17	19.29	1349933
2022-06-23	18.79	19.13	18.70	19.10	1843688
2022-06-24	19.97	20.31	19.93	20.08	2714147
2022-06-27	20.51	20.58	20.16	20.35	1950724
2022-06-28	19.99	20.19	19.69	19.71	1444658
2022-06-29	19.65	19.86	19.45	19.73	1147862
2022-06-30	19.61	20.01	19.41	19.93	1496390
2022-07-01	19.35	19.66	19.25	19.65	1806900
2022-07-05	19.04	19.44	18.91	19.43	2365352
2022-07-06	19.56	19.66	19.41	19.58	1262129
2022-07-07	19.23	19.35	19.15	19.31	1657486
2022-07-08	19.78	20.09	19.71	19.99	1435489
2022-07-11	19.40	19.54	19.22	19.25	2940733
2022-07-12	19.14	19.41	19.12	19.23	1554415
2022-07-13	18.75	19.19	18.70	19.09	1186224
2022-07-14	18.91	19.00	18.62	18.93	1529303
2022-07-15	19.13	19.36	18.94	19.35	1370202
2022-07-18	19.47	19.66	19.28	19.37	2017935
2022-07-19	19.74	20.18	19.74	20.16	1678183
2022-07-20	20.34	20.39	20.08	20.17	1790689
2022-07-21	20.18	20.52	20.08	20.50	1066248
2022-07-22	20.45	20.68	20.44	20.49	1792692
2022-07-25	18.95	19.15	18.56	19.02	3781714
2022-07-26	19.47	19.80	19.42	19.77	1983553
2022-07-27	19.53	19.73	19.32	19.69	1956241
2022-07-28	19.27	19.54	18.93	19.49	1474813
2022-07-29	18.98	19.21	18.86	19.20	1495303
2022-08-01	18.60	18.84	18.59	18.73	1795426
2022-08-02	18.27	18.48	18.23	18.23	2741829
2022-08-03	18.44	18.57	18.29	18.54	1761687
2022-08-04	18.86	18.94	18.71	18.83	1160751
2022-08-05	18.88	19.01	18.73	19.00	1389187
2022-08-08	19.22	19.33	19.10	19.19	1405031
2022-08-09	18.75	18.82	18.50	18.56	1920956
2022-08-10	18.65	18.74	18.56	18.62	1758431
2022-08-11	18.59	18.90	18.57	18.66	2135443
2022-08-12	18.48	18.72	18.42	18.71	2656153
2022-08-15	18.50	18.62	18.36	18.61	2702712
2022-08-16	18.87	19.19	18.73	19.06	4335095
2022-08-17	18.42	18.45	17.96	18.03	2689957
2022-08-18	17.79	17.79	17.35	17.49	2037040
2022-08-19	17.51	17.55	17.20	17.26	1829058
2022-08-22	16.88	16.91	16.48	16.49	2524988
2022-08-23	16.62	16.73	16.41	16.47	2208149
2022-08-24	16.29	16.58	16.21	16.43	1914955
2022-08-25	16.20	16.38	16.10	16.28	1780125
2022-08-26	16.29	16.30	15.52	15.52	1958305
2022-08-29	15.72	15.77	15.43	15.48	2997881
2022-08-30	15.72	15.75	15.36	15.37	2509417
2022-08-31	15.52	15.59	15.32	15.35	2682473
2022-09-01	15.20	15.23	14.96	15.19	2270176
2022-09-02	15.33	15.43	14.93	14.99	2324946
2022-09-06	15.77	15.96	15.59	15.74	3739811
2022-09-07	15.75	16.20	15.74	16.13	2868286
2022-09-08	15.86	16.31	15.81	16.24	2727104
2022-09-09	16.65	16.77	16.60	16.62	1367333
2022-09-12	17.03	17.17	16.98	17.05	4130386
2022-09-13	16.72	16.87	16.37	16.39	3892931
2022-09-14	16.08	16.08	15.90	16.01	2929652
2022-09-15	16.29	16.74	16.27	16.34	4032167
2022-09-16	16.19	16.81	16.07	16.63	5904580
2022-09-19	16.52	16.83	16.38	16.80	2522190
2022-09-20	16.45	16.49	16.16	16.29	2138518
2022-09-21	15.85	16.00	15.59	15.59	2282966
2022-09-22	15.50	15.52	15.26	15.33	2520251
2022-09-23	14.87	14.92	14.51	14.68	2957953
2022-09-26	14.45	14.60	14.29	14.37	3047517
2022-09-27	14.16	14.26	13.73	13.83	3691760
2022-09-28	13.79	14.23	13.69	14.17	3098789
2022-09-29	14.01	14.20	13.88	14.19	2702114
2022-09-30	14.30	14.52	14.22	14.25	2065841
2022-10-03	14.21	14.51	14.08	14.36	2920548
2022-10-04	14.88	15.27	14.85	15.24	3339660
2022-10-05	14.75	15.03	14.59	14.89	2667105
2022-10-06	14.75	14.79	14.53	14.60	2514700
2022-10-07	14.12	14.19	13.83	13.89	2689574
2022-10-10	14.03	14.05	13.79	13.91	2353731
2022-10-11	13.88	14.09	13.66	13.80	2102995
2022-10-12	12.15	12.34	12.07	12.19	4450305
2022-10-13	12.06	12.87	12.01	12.72	3725179
2022-10-14	12.36	12.45	12.04	12.11	5431680
2022-10-17	12.51	12.73	12.51	12.67	4964957
2022-10-18	12.79	13.01	12.77	12.92	3743500
2022-10-19	12.49	12.49	12.14	12.23	4376273
2022-10-20	12.27	12.58	12.23	12.28	8141159
2022-10-21	11.92	12.19	11.82	12.10	5794992
2022-10-24	11.88	12.05	11.79	11.93	4559478
2022-10-25	11.64	12.11	11.64	12.02	4964892
2022-10-26	11.91	12.39	11.88	12.26	4408560
2022-10-27	12.01	12.09	11.75	11.76	4202296
2022-10-28	11.53	11.72	11.48	11.70	3104958
2022-10-31	11.73	11.81	11.67	11.71	3126660
2022-11-01	12.02	12.20	11.98	12.06	2386443
2022-11-02	11.95	12.08	11.64	11.64	2707396
2022-11-03	11.25	11.25	10.88	10.88	3491899
2022-11-04	11.29	11.68	11.26	11.65	3679068
2022-11-07	12.01	12.08	11.86	12.05	2733503
2022-11-08	12.06	12.22	11.96	12.08	3083523
2022-11-09	11.92	12.01	11.74	11.74	2088359
2022-11-10	12.63	13.05	12.58	13.05	3834450
2022-11-11	13.69	13.98	13.56	13.92	4023551
2022-11-14	14.03	14.06	13.81	13.82	3444861
2022-11-15	13.84	14.00	13.58	13.75	2811280
2022-11-16	13.63	13.67	13.45	13.52	2802693
2022-11-17	13.07	13.30	13.03	13.21	2110807
2022-11-18	13.04	13.14	12.93	13.06	2354699
2022-11-21	12.79	13.04	12.78	13.01	2453735
2022-11-22	12.98	13.05	12.90	13.03	2490991
2022-11-23	13.04	13.25	13.01	13.23	1858370
2022-11-25	13.48	13.75	13.48	13.67	2117182
2022-11-28	13.65	13.74	13.32	13.35	2652908
2022-11-29	13.41	13.63	13.37	13.49	2303987
2022-11-30	13.72	13.95	13.42	13.92	4559959
2022-12-01	14.00	14.18	13.79	13.88	4062936
2022-12-02	13.96	14.14	13.87	14.13	4234640
2022-12-05	14.00	14.04	13.69	13.83	3905448
2022-12-06	13.50	13.50	13.06	13.14	3247276
2022-12-07	13.19	13.36	13.12	13.14	4635249
2022-12-08	12.87	13.03	12.74	12.94	6011057
2022-12-09	13.16	13.30	13.09	13.10	2753332
2022-12-12	13.06	13.12	12.90	13.12	2192566
2022-12-13	13.67	13.75	13.37	13.49	3879605
2022-12-14	13.58	13.71	13.40	13.52	3205987
2022-12-15	13.29	13.31	12.82	12.85	4999179
2022-12-16	12.80	12.86	12.48	12.60	4134545
2022-12-19	12.52	12.59	12.36	12.43	3090897
2022-12-20	12.13	12.30	11.99	12.21	3507384
2022-12-21	12.76	13.00	12.73	12.98	3408081
2022-12-22	13.20	13.40	13.08	13.39	6643726
2022-12-23	13.65	13.84	13.52	13.80	6575138
2022-12-27	13.73	13.88	13.58	13.79	2246280
2022-12-28	13.76	13.88	13.54	13.56	2404934
2022-12-29	13.80	14.13	13.74	14.12	1725262
2022-12-30	13.91	13.96	13.76	13.88	1878762
2023-01-03	14.37	14.52	14.31	14.48	2715060
2023-01-04	14.88	15.08	14.83	15.05	3179266
2023-01-05	14.89	14.94	14.80	14.84	2283979
2023-01-06	14.91	15.29	14.73	15.24	2765727
2023-01-09	15.40	15.44	15.05	15.06	3413184
2023-01-10	15.07	15.34	15.06	15.32	2849175
2023-01-11	15.62	15.69	15.47	15.62	2664711
2023-01-12	15.82	15.98	15.59	15.92	3417522
2023-01-13	15.72	16.04	15.69	16.01	2231972
2023-01-17	15.38	15.51	15.15	15.44	4164582
2023-01-18	15.51	15.57	15.16	15.18	2176654
2023-01-19	15.03	15.11	14.85	14.90	5679176
2023-01-20	15.12	15.30	15.07	15.29	1981457
2023-01-23	15.52	16.03	15.48	15.98	3109679
2023-01-24	15.59	15.78	15.59	15.65	2224947
2023-01-25	15.51	15.63	15.45	15.53	2642106
2023-01-26	15.61	15.66	15.49	15.63	2171791
2023-01-27	15.49	15.81	15.48	15.73	2526177
2023-01-30	16.50	16.79	16.44	16.65	3653410
2023-01-31	15.74	15.91	15.54	15.85	4379601
2023-02-01	15.99	16.61	15.97	16.56	2619348
2023-02-02	16.83	17.02	16.74	16.87	2361374
2023-02-03	16.64	16.73	16.36	16.39	2049209
2023-02-06	16.28	16.30	15.90	15.99	1672966
2023-02-07	15.97	16.29	15.90	16.25	1524565
2023-02-08	16.33	16.35	16.07	16.09	1419529
2023-02-09	16.10	16.11	15.58	15.63	1651961
2023-02-10	15.49	15.69	15.41	15.52	1748623
2023-02-13	15.47	15.68	15.45	15.67	959630
2023-02-14	15.73	15.89	15.64	15.78	1416568
2023-02-15	15.49	15.81	15.48	15.79	1243452
2023-02-16	15.74	15.95	15.65	15.83	3151211
2023-02-17	15.50	15.77	15.45	15.77	2226339
2023-02-21	15.64	15.77	15.53	15.54	2266604
2023-02-22	15.53	15.67	15.45	15.51	2289978
2023-02-23	15.70	15.74	15.40	15.66	1860648
2023-02-24	15.43	15.44	15.13	15.21	1789019
2023-02-27	15.44	15.55	15.43	15.49	2224480
2023-02-28	15.28	15.31	15.07	15.12	1923471
2023-03-01	15.17	15.19	14.82	14.90	1565617
2023-03-02	14.81	15.13	14.81	15.12	1304137
2023-03-03	15.24	15.51	15.19	15.49	1435604
2023-03-06	15.60	15.62	15.40	15.42	1496022
2023-03-07	15.49	15.52	15.13	15.19	1915421
2023-03-08	15.22	15.29	15.14	15.23	1063154
2023-03-09	15.45	15.64	15.33	15.38	1864939
2023-03-10	15.43	15.47	15.03	15.18	2574154
2023-03-13	15.09	15.63	15.00	15.49	2367995
2023-03-14	15.81	15.88	15.56	15.75	2005544
2023-03-15	14.61	14.87	14.59	14.82	2716150
2023-03-16	14.65	15.24	14.64	15.24	1719215
2023-03-17	15.10	15.24	14.94	15.19	2262446
2023-03-20	14.90	14.93	14.73	14.86	1416934
2023-03-21	15.21	15.39	15.12	15.37	1829060
2023-03-22	15.48	15.56	15.13	15.15	1398361
2023-03-23	15.37	15.39	15.09	15.21	2371784
2023-03-24	15.06	15.18	14.47	14.98	4788991
2023-03-27	15.28	15.33	15.16	15.23	1331802
2023-03-28	15.10	15.12	14.98	15.08	1134152
2023-03-29	15.42	15.67	15.42	15.63	1320810
2023-03-30	16.55	16.61	16.38	16.58	2114974
2023-03-31	16.73	16.99	16.73	16.99	1712642
2023-04-03	17.13	17.16	16.84	16.94	1396314
2023-04-04	16.80	17.06	16.80	16.98	1421430
2023-04-05	16.83	16.88	16.68	16.81	2057149
2023-04-06	17.00	17.24	17.00	17.19	1924021
2023-04-10	17.03	17.23	16.95	17.22	1174500
2023-04-11	17.17	17.41	17.16	17.32	1560619
2023-04-12	17.47	17.49	17.24	17.25	1918843
2023-04-13	17.13	17.27	17.10	17.21	1127806
2023-04-14	16.61	16.78	16.42	16.47	1515756
2023-04-17	16.87	16.87	16.66	16.85	1745554
2023-04-18	17.13	17.14	16.82	16.86	1323532
2023-04-19	16.95	17.27	16.91	17.25	1788651
2023-04-20	17.24	17.27	17.11	17.18	1449464
2023-04-21	17.31	17.64	17.26	17.61	2020244
2023-04-24	20.09	20.35	19.95	20.10	4543070
2023-04-25	19.57	19.74	19.40	19.41	2436416
2023-04-26	19.43	19.47	19.29	19.34	1691919
2023-04-27	19.41	19.60	19.30	19.60	1358042
2023-04-28	19.50	19.56	19.40	19.55	1238788
2023-05-01	19.44	19.55	19.25	19.28	901285
2023-05-02	19.27	19.41	19.22	19.40	1982452
2023-05-03	19.30	19.62	19.28	19.32	1248909
2023-05-04	19.25	19.35	19.17	19.26	1317889
2023-05-05	19.47	19.62	19.39	19.58	916415
2023-05-08	19.41	19.42	19.28	19.36	1049386
2023-05-09	19.15	19.25	19.11	19.21	666929
2023-05-10	19.55	19.65	19.44	19.57	1324981
2023-05-11	20.04	20.10	19.95	20.05	792266
2023-05-12	19.78	19.82	19.67	19.80	636726
2023-05-15	19.92	20.12	19.92	20.08	2086108
2023-05-16	20.01	20.04	19.89	19.95	917667
2023-05-17	19.93	20.06	19.84	20.05	921248
2023-05-18	19.77	19.79	19.55	19.72	791723
2023-05-19	19.80	19.91	19.60	19.64	938719
2023-05-22	19.39	19.61	19.37	19.52	737201
2023-05-23	19.40	19.47	19.17	19.21	732875
2023-05-24	19.03	19.03	18.80	18.85	1020289
2023-05-25	18.51	18.56	18.39	18.50	1135540
2023-05-26	18.78	18.87	18.75	18.83	792786
2023-05-30	18.98	19.11	18.81	18.91	967955
2023-05-31	18.56	18.57	18.10	18.26	1193761
2023-06-01	18.26	18.49	18.23	18.46	698532
2023-06-02	18.83	18.86	18.74	18.83	775336
2023-06-05	18.65	18.71	18.58	18.83	723484
2023-06-06	18.64	18.75	18.60	18.71	772654
2023-06-07	18.63	18.69	18.40	18.55	863906
2023-06-08	18.85	18.90	18.75	18.88	736540
2023-06-09	18.99	19.01	18.88	18.89	832732
2023-06-12	19.27	19.38	19.07	19.24	894882
2023-06-13	19.20	19.22	19.05	19.12	879479
2023-06-14	19.36	19.56	19.27	19.31	1031928
2023-06-15	19.67	19.84	19.56	19.81	879786
2023-06-16	19.97	20.05	19.62	19.74	1006178
2023-06-20	19.67	19.75	19.55	19.67	722193
2023-06-21	19.52	19.63	19.45	19.58	728431
2023-06-22	19.69	19.79	19.66	19.77	595472
2023-06-23	19.57	19.75	19.52	19.66	669031
2023-06-26	19.91	19.95	19.80	19.90	709098
2023-06-27	20.13	20.28	19.96	20.26	638596
2023-06-28	20.25	20.36	20.14	20.34	972082
2023-06-29	20.44	20.52	20.33	20.40	735734
2023-06-30	20.98	21.04	20.85	20.97	1094774
2023-07-03	20.76	20.81	20.66	20.77	590634
2023-07-05	20.77	20.78	20.59	20.71	661475
2023-07-06	20.20	20.38	19.97	20.35	1171087
2023-07-07	20.72	20.92	20.70	20.73	778241
2023-07-10	20.88	21.03	20.86	20.97	876207
2023-07-11	20.93	21.10	20.91	21.09	585818
2023-07-12	21.68	21.85	21.57	21.71	1610365
2023-07-13	21.93	22.05	21.86	22.02	1197466
2023-07-14	22.07	22.22	21.96	21.98	958326
2023-07-17	21.95	22.09	21.88	22.05	989176
2023-07-18	22.19	22.31	22.11	22.24	1151384
2023-07-19	22.34	22.43	22.07	22.20	727970
2023-07-20	22.36	22.43	22.23	22.33	949885
2023-07-21	22.18	22.53	22.08	22.29	2275984
2023-07-24	20.93	21.19	20.78	20.80	2872164
2023-07-25	20.93	20.98	20.57	20.78	1521642
2023-07-26	19.84	20.27	19.78	20.20	1562487
2023-07-27	20.37	20.42	19.87	19.92	1129350
2023-07-28	20.16	20.27	20.09	20.19	787796
2023-07-31	20.30	20.32	19.94	20.03	1050924
2023-08-01	19.93	20.04	19.89	19.94	787155
2023-08-02	19.66	19.75	19.47	19.64	823698
2023-08-03	19.62	19.96	19.56	19.88	877060
2023-08-04	19.91	20.19	19.89	19.96	1084212
2023-08-07	20.01	20.10	19.93	20.10	385170
2023-08-08	19.74	19.74	19.51	19.73	567286
2023-08-09	19.79	19.87	19.73	19.75	520136
2023-08-10	20.00	20.11	19.79	19.82	602229
2023-08-11	19.68	19.74	19.50	19.59	555991
2023-08-14	20.09	20.36	19.97	20.34	876282
2023-08-15	20.50	20.55	20.29	20.32	983052
2023-08-16	20.80	20.86	20.66	20.67	1118194
2023-08-17	21.91	21.91	21.46	21.46	1633237
2023-08-18	21.30	21.47	21.21	21.47	777758
2023-08-21	21.71	21.78	21.56	21.73	778511
2023-08-22	21.69	21.69	21.55	21.61	723949
2023-08-23	21.34	21.49	21.32	21.47	1003979
2023-08-24	21.44	21.54	21.15	21.17	760218
2023-08-25	21.37	21.42	21.11	21.30	475840
2023-08-28	21.36	21.39	21.22	21.28	447229
2023-08-29	21.47	21.83	21.46	21.81	422246
2023-08-30	21.91	21.96	21.83	21.85	484761
2023-08-31	21.81	21.84	21.58	21.59	1279847
2023-09-01	21.60	21.62	21.13	21.16	1645455
2023-09-05	21.12	21.13	20.90	21.01	795888
2023-09-06	20.83	20.87	20.64	20.84	921775
2023-09-07	20.43	20.69	20.34	20.63	2858139
2023-09-08	20.21	20.34	20.09	20.12	2724139
2023-09-11	20.61	20.95	20.59	20.92	1730244
2023-09-12	20.72	20.76	20.58	20.65	1349354
2023-09-13	20.45	20.69	20.43	20.61	1117587
2023-09-14	20.45	20.71	20.37	20.71	1201678
2023-09-15	20.64	20.80	20.63	20.71	1571556
2023-09-18	20.65	20.71	20.54	20.67	441145
2023-09-19	20.60	20.67	20.53	20.63	633609
2023-09-20	20.77	20.83	20.48	20.51	889593
2023-09-21	20.24	20.26	19.84	19.84	1039658
2023-09-22	19.92	20.02	19.86	19.91	541838
2023-09-25	19.81	19.81	19.61	19.80	1112603
2023-09-26	19.96	20.06	19.80	19.82	781336
2023-09-27	19.78	19.84	19.28	19.50	2398562
2023-09-28	19.17	19.43	19.08	19.31	1770837
2023-09-29	19.51	19.52	19.20	19.28	933696
2023-10-02	19.10	19.11	18.89	19.05	711058
2023-10-03	18.82	18.93	18.73	18.84	750163
2023-10-04	18.92	18.97	18.68	18.95	659179
2023-10-05	18.95	19.11	18.83	19.06	931310
2023-10-06	17.26	17.75	17.16	17.69	2721067
2023-10-09	17.85	18.05	17.82	18.02	1040604
2023-10-10	18.28	18.48	18.27	18.45	1111954
2023-10-11	18.68	18.70	18.35	18.51	1745297
2023-10-12	18.57	18.62	18.29	18.31	1784214
2023-10-13	18.14	18.23	18.08	18.20	1493081
2023-10-16	18.30	18.51	18.21	18.37	1023939
2023-10-17	18.13	18.55	18.10	18.39	1112795
2023-10-18	17.99	18.11	17.86	17.93	1603401
2023-10-19	17.86	17.99	17.70	17.71	1417154
2023-10-20	17.63	17.87	17.61	17.65	1959475
2023-10-23	17.85	18.35	17.70	18.21	2305155
2023-10-24	18.12	18.23	18.05	18.19	1053298
2023-10-25	17.92	17.94	17.61	17.62	2022214
2023-10-26	17.66	17.71	17.46	17.62	1105032
2023-10-27	18.18	18.19	17.84	17.89	976826
2023-10-30	18.15	18.19	17.86	18.00	825705
2023-10-31	18.26	18.38	18.17	18.33	845610
2023-11-01	18.55	18.81	18.50	18.81	1131971
2023-11-02	19.58	19.65	19.32	19.51	1084151
2023-11-03	19.73	19.96	19.70	19.87	1259141
2023-11-06	19.46	19.53	19.36	19.42	1564905
2023-11-07	19.38	19.48	19.31	19.40	566509
2023-11-08	19.46	19.47	19.20	19.30	604639
2023-11-09	19.25	19.26	19.02	19.05	648312
2023-11-10	19.02	19.17	18.85	19.14	590570
2023-11-13	19.09	19.36	19.06	19.30	638298
2023-11-14	20.01	20.17	19.99	20.13	817825
2023-11-15	20.26	20.39	20.20	20.27	870215
2023-11-16	20.18	20.31	20.14	20.23	1031011
2023-11-17	20.49	20.50	20.33	20.44	629207
2023-11-20	20.29	20.52	20.28	20.49	606656
2023-11-21	20.42	20.46	20.37	20.42	723035
2023-11-22	20.48	20.51	20.39	20.48	793131
2023-11-24	20.55	20.70	20.55	20.64	400907
2023-11-27	20.66	20.81	20.63	20.76	689621
2023-11-28	20.62	20.73	20.41	20.45	1352528
2023-11-29	19.82	20.08	19.69	19.97	1770015
2023-11-30	19.72	19.81	19.56	19.75	1239485
2023-12-01	19.54	19.87	19.52	19.86	807405
2023-12-04	19.63	19.77	19.63	19.71	908179
2023-12-05	19.30	19.35	19.21	19.26	805562
2023-12-06	18.86	19.17	18.85	19.01	1265661
2023-12-07	18.98	19.15	18.95	19.10	717648
2023-12-08	19.44	19.66	19.41	19.50	931809
2023-12-11	19.31	19.48	19.31	19.43	682362
2023-12-12	19.57	19.65	19.51	19.63	634858
2023-12-13	19.82	20.29	19.81	20.27	694491
2023-12-14	21.27	21.59	21.23	21.47	1542950
2023-12-15	21.34	21.42	21.04	21.14	1190472
2023-12-18	21.67	21.87	21.47	21.81	1770152
2023-12-19	22.27	22.71	22.27	22.63	1124889
2023-12-20	22.45	22.66	22.20	22.21	1102747
2023-12-21	22.15	22.15	21.89	22.13	1438956
2023-12-22	22.20	22.39	22.20	22.27	751912
2023-12-26	22.29	22.39	22.27	22.38	425137
2023-12-27	22.40	22.51	22.35	22.49	475480
2023-12-28	22.52	22.68	22.52	22.61	596282
2023-12-29	22.53	22.60	22.41	22.56	625284
2024-01-02	22.44	22.59	22.37	22.45	882465
2024-01-03	21.96	22.09	21.81	21.92	924226
2024-01-04	22.34	22.57	22.32	22.50	789214
2024-01-05	22.63	22.87	22.55	22.71	671362
2024-01-08	23.09	23.43	23.06	23.39	1028528
2024-01-09	23.11	23.30	23.11	23.13	940173
2024-01-10	23.01	23.35	22.99	23.33	1023288
2024-01-11	23.30	23.47	23.03	23.24	1137734
2024-01-12	23.21	23.38	23.09	23.13	470792
2024-01-16	22.68	22.72	22.42	22.56	1031618
2024-01-17	22.45	22.53	22.35	22.48	532648
2024-01-18	22.63	22.69	22.39	22.61	637480
2024-01-19	22.39	22.55	22.30	22.54	776331
2024-01-22	22.64	22.78	22.61	22.69	515090
2024-01-23	22.56	22.58	22.34	22.47	543213
2024-01-24	22.55	22.62	22.09	22.09	708688
2024-01-25	22.09	22.21	21.98	22.19	1096408
2024-01-26	21.92	22.16	21.87	22.01	1299701
2024-01-29	20.50	21.02	20.22	20.82	3428953
2024-01-30	20.79	20.84	20.67	20.72	1189033
2024-01-31	20.70	20.90	20.43	20.43	1004244
2024-02-01	20.42	20.66	20.34	20.63	1026374
2024-02-02	20.24	20.29	20.07	20.24	960898
2024-02-05	20.05	20.29	20.01	20.21	788700
2024-02-06	20.16	20.50	20.16	20.50	3114807
2024-02-07	20.05	20.08	19.69	19.73	1090391
2024-02-08	19.77	19.84	19.65	19.82	751592
2024-02-09	19.89	19.95	19.76	19.92	632466
2024-02-12	19.90	20.02	19.81	19.97	696219
2024-02-13	19.42	19.50	19.27	19.38	801722
2024-02-14	19.31	19.42	19.19	19.41	6830756
2024-02-15	19.63	19.77	19.48	19.74	1108090
2024-02-16	19.55	19.75	19.50	19.64	706003
2024-02-20	19.46	19.56	19.42	19.49	756191
2024-02-21	19.03	19.25	18.90	19.21	1470395
2024-02-22	19.51	19.64	19.40	19.59	964756
2024-02-23	19.43	19.54	19.41	19.46	1255252
2024-02-26	19.39	19.47	19.36	19.42	1068933
2024-02-27	19.53	19.57	19.48	19.50	534645
2024-02-28	19.40	19.42	19.20	19.23	1149395
2024-02-29	19.41	19.41	19.22	19.39	948765
2024-03-01	19.49	19.73	19.39	19.66	958534
2024-03-04	19.55	19.67	19.52	19.67	838692
2024-03-05	19.54	19.64	19.52	19.56	1148494
2024-03-06	19.76	19.81	19.66	19.74	564376
2024-03-07	20.08	20.36	20.08	20.25	963588
2024-03-08	20.20	20.35	20.12	20.15	601240
2024-03-11	20.42	20.74	20.34	20.70	851577
2024-03-12	20.69	20.70	20.54	20.64	659650
2024-03-13	20.80	20.94	20.78	20.85	825614
2024-03-14	20.89	20.92	20.67	20.74	1045914
2024-03-15	20.53	20.58	20.30	20.36	734676
2024-03-18	20.28	20.29	19.97	19.99	850112
2024-03-19	20.01	20.17	19.95	20.11	541871
2024-03-20	19.87	19.94	19.60	19.93	1013150
2024-03-21	19.56	19.80	19.54	19.70	1068156
2024-03-22	19.46	19.59	19.32	19.34	1006586
2024-03-25	19.33	19.40	19.20	19.23	715608
2024-03-26	19.41	19.44	19.29	19.38	674245
2024-03-27	19.48	19.74	19.48	19.66	812559
2024-03-28	19.51	19.58	19.32	19.34	955897
2024-04-01	19.38	19.40	19.10	19.17	581475
2024-04-02	19.33	19.39	19.22	19.26	883773
2024-04-03	19.48	19.76	19.45	19.75	916525
2024-04-04	19.97	20.02	19.69	19.69	1205358
2024-04-05	19.43	19.53	19.36	19.42	1021929
2024-04-08	19.64	19.91	19.62	19.77	647693
2024-04-09	19.89	20.04	19.83	19.96	1171746
2024-04-10	19.91	19.99	19.64	19.76	1281835
2024-04-11	19.99	20.00	19.67	19.92	750004
2024-04-12	19.85	19.87	19.39	19.40	831405
2024-04-15	19.98	20.03	19.67	19.74	1235679
2024-04-16	19.76	19.77	19.58	19.66	762625
2024-04-17	19.35	19.55	19.25	19.48	815895
2024-04-18	19.40	19.48	19.27	19.32	522355
2024-04-19	19.37	19.47	19.29	19.32	563560
2024-04-22	19.63	20.00	19.61	19.93	1612312
2024-04-23	20.04	20.34	19.95	20.32	2019753
2024-04-24	20.30	20.32	20.15	20.28	676845
2024-04-25	20.04	20.08	19.90	20.04	621011
2024-04-26	20.28	20.45	20.26	20.37	955762
2024-04-29	27.15	28.47	25.59	25.83	12765080
2024-04-30	25.94	26.18	25.61	25.67	3959213
2024-05-01	25.61	26.12	25.41	25.88	1565249
2024-05-02	25.76	25.95	25.64	25.68	2214314
2024-05-03	26.14	26.16	25.83	25.93	1718446
2024-05-06	25.99	26.04	25.65	25.99	1859976
2024-05-07	25.82	25.86	25.53	25.63	1265806
2024-05-08	25.17	25.28	25.06	25.08	1051285
2024-05-09	26.30	26.52	26.27	26.38	1373634
2024-05-10	26.78	26.91	26.65	26.88	975139
2024-05-13	27.53	27.62	26.94	26.96	1945454
2024-05-14	27.14	27.24	26.90	26.96	1292530
2024-05-15	27.30	27.47	27.25	27.45	1389975
2024-05-16	27.67	27.78	27.46	27.46	643790
2024-05-17	27.77	28.14	27.73	27.98	1058125
2024-05-20	27.54	27.58	27.35	27.38	708525
2024-05-21	27.22	27.45	27.22	27.31	854961
2024-05-22	27.24	27.38	27.13	27.18	956522
2024-05-23	27.11	27.12	26.44	26.51	701600
2024-05-24	26.83	27.04	26.72	26.98	1100871
2024-05-28	27.38	27.43	27.23	27.39	950253
2024-05-29	27.11	27.36	27.05	27.24	539798
2024-05-30	27.31	27.39	27.27	27.36	452638
2024-05-31	27.16	27.24	26.88	27.14	694098
2024-06-03	26.68	26.86	26.62	26.76	563149
2024-06-04	26.54	26.60	26.37	26.52	439069
2024-06-05	26.51	26.56	26.31	26.49	670878
2024-06-06	26.12	26.51	26.10	26.27	1086185
2024-06-07	26.37	26.46	26.25	26.30	805780
2024-06-10	25.96	26.37	25.91	26.28	614868
2024-06-11	26.23	26.27	25.99	26.17	513687
2024-06-12	26.56	26.72	26.28	26.28	1020601
2024-06-13	26.24	26.26	25.81	25.91	1295268
2024-06-14	25.51	25.79	25.51	25.69	648390
2024-06-17	25.44	25.66	25.33	25.59	580960
2024-06-18	25.82	25.88	25.68	25.82	486837
2024-06-20	26.07	26.35	26.05	26.22	712360
2024-06-21	26.21	26.38	26.13	26.25	630390
2024-06-24	26.22	26.41	26.13	26.19	665563
2024-06-25	25.65	25.70	25.32	25.44	794966
2024-06-26	25.57	25.83	25.52	25.80	596514
2024-06-27	25.64	25.74	25.52	25.68	697515
2024-06-28	25.30	25.41	25.07	25.20	562920
2024-07-01	25.36	25.43	25.02	25.08	530202
2024-07-02	24.95	25.32	24.93	25.28	479296
2024-07-03	25.75	26.04	25.74	26.03	514976
2024-07-05	26.61	26.79	26.39	26.76	1010019
2024-07-08	26.57	26.62	26.16	26.24	532815
2024-07-09	26.29	26.37	26.17	26.26	609142
2024-07-10	26.39	26.49	26.30	26.45	600288
2024-07-11	26.66	26.85	26.61	26.72	542386
2024-07-12	26.78	26.88	26.67	26.68	432079
2024-07-15	26.41	26.43	25.99	26.00	995857
2024-07-16	25.74	25.99	25.73	25.98	1166645
2024-07-17	25.76	26.01	25.75	25.78	768538
2024-07-18	26.10	26.23	25.86	25.97	996310
2024-07-19	25.85	25.90	25.63	25.87	594536
2024-07-22	26.42	26.52	26.26	26.43	645614
2024-07-23	26.02	26.02	25.80	25.93	379625
2024-07-24	26.00	26.16	25.95	25.97	392715
2024-07-25	25.73	26.02	25.67	25.75	542668
2024-07-26	25.84	25.88	25.69	25.76	711660
2024-07-29	28.67	29.53	28.61	29.15	3548790
2024-07-30	28.59	28.72	28.33	28.42	1584617
2024-07-31	28.28	28.36	28.01	28.18	1053359
2024-08-01	28.03	28.09	27.67	27.88	1097476
2024-08-02	28.52	28.61	28.30	28.48	999542
2024-08-05	28.00	28.40	27.92	28.03	1003255
2024-08-06	28.14	28.69	28.11	28.38	1059046
2024-08-07	28.95	29.23	28.71	28.74	616978
2024-08-08	28.71	29.06	28.66	29.01	706721
2024-08-09	28.81	28.86	28.47	28.77	1765092
2024-08-12	28.58	28.59	28.29	28.35	724038
2024-08-13	28.16	28.52	28.14	28.51	613309
2024-08-14	28.56	28.73	28.52	28.66	709615
2024-08-15	28.67	28.94	28.65	28.87	641970
2024-08-16	28.78	29.12	28.78	29.09	805065
2024-08-19	29.22	29.34	29.19	29.33	869072
2024-08-20	29.30	29.43	29.30	29.38	540867
2024-08-21	29.56	29.81	29.48	29.78	823773
2024-08-22	30.10	30.15	29.81	29.86	696198
2024-08-23	29.88	30.18	29.88	30.17	421981
2024-08-26	30.07	30.18	30.03	30.08	391275
2024-08-27	30.00	30.28	29.99	30.27	532440
2024-08-28	30.42	30.71	30.42	30.67	654608
2024-08-29	30.55	30.55	30.32	30.39	582529
2024-08-30	30.21	30.25	30.02	30.17	559145
2024-09-03	29.97	30.01	29.72	29.77	580042
2024-09-04	29.45	29.93	29.43	29.80	562886
2024-09-05	30.00	30.04	29.78	29.83	675139
2024-09-06	29.92	30.32	29.92	30.22	888063
2024-09-09	30.20	30.32	29.97	30.03	673205
2024-09-10	29.65	29.77	29.41	29.72	640786
2024-09-11	30.49	30.50	30.12	30.46	726426
2024-09-12	30.61	30.84	30.60	30.76	782747
2024-09-13	30.69	30.91	30.64	30.74	990811
2024-09-16	30.87	30.99	30.74	30.98	948267
2024-09-17	31.40	31.50	31.14	31.19	994579
2024-09-18	30.92	31.15	30.72	30.87	1210650
2024-09-19	31.17	31.26	30.84	30.91	941222
2024-09-20	30.62	30.69	30.29	30.58	775718
2024-09-23	30.57	30.57	30.11	30.15	862470
2024-09-24	30.45	30.80	30.28	30.80	1233525
2024-09-25	31.39	31.45	30.93	30.95	835194
2024-09-26	31.38	31.61	31.26	31.57	1131751
2024-09-27	32.39	32.89	32.35	32.74	1433011
2024-09-30	32.76	32.81	32.60	32.72	840687
2024-10-01	32.89	32.91	32.37	32.67	725483
2024-10-02	32.13	32.52	32.00	32.46	540467
2024-10-03	32.27	32.28	32.02	32.06	658814
2024-10-04	31.94	32.42	31.92	32.42	532440
2024-10-07	31.98	32.05	31.68	31.79	1136684
2024-10-08	31.76	31.95	31.74	31.90	408381
2024-10-09	32.01	32.37	32.01	32.34	311355
2024-10-10	32.14	32.14	31.75	31.83	406135
2024-10-11	32.02	32.18	32.02	32.13	369067
2024-10-14	31.90	32.44	31.85	32.38	610294
2024-10-15	32.46	32.62	32.08	32.13	1024181
2024-10-16	32.26	32.40	32.21	32.27	654286
2024-10-17	31.98	32.05	31.73	31.76	414032
2024-10-18	32.02	32.16	31.84	32.05	544250
2024-10-21	32.12	32.19	31.96	32.14	644598
2024-10-22	31.98	32.20	31.98	32.09	255096
2024-10-23	31.88	32.04	31.73	31.90	300335
2024-10-24	32.14	32.25	32.06	32.19	559174
2024-10-25	32.05	32.09	31.63	31.67	895979
2024-10-28	26.19	26.74	26.09	26.62	4272354
2024-10-29	26.87	27.16	26.67	26.84	2108933
2024-10-30	25.84	26.39	25.84	26.32	1324651
2024-10-31	26.08	26.31	25.93	26.20	1487019
2024-11-01	26.50	26.80	26.40	26.49	1092180
2024-11-04	27.16	27.31	27.05	27.08	1155079
2024-11-05	27.12	27.22	26.98	27.08	653368
2024-11-06	26.57	26.58	26.27	26.53	615528
2024-11-07	27.49	27.66	27.35	27.55	761884
2024-11-08	26.61	26.66	26.45	26.61	868370
2024-11-11	26.62	26.66	26.37	26.46	547204
2024-11-12	26.10	26.25	25.90	25.96	555600
2024-11-13	26.15	26.15	25.84	25.96	554627
2024-11-14	25.77	26.00	25.72	25.74	614907
2024-11-15	25.91	25.93	25.74	25.84	674479
2024-11-18	25.71	26.05	25.71	25.95	545447
2024-11-19	25.74	26.02	25.54	25.97	572871
2024-11-20	26.12	26.32	26.09	26.31	667288
2024-11-21	26.22	26.42	26.19	26.38	553237
2024-11-22	26.36	26.56	26.18	26.39	593284
2024-11-25	26.93	27.22	26.87	27.18	657197
2024-11-26	27.12	27.14	26.81	26.91	703282
2024-11-27	27.04	27.28	27.04	27.15	328971
2024-11-29	26.87	27.27	26.83	27.24	298813
2024-12-02	26.70	26.94	26.62	26.86	768198
2024-12-03	26.43	26.51	26.32	26.42	625917
2024-12-04	26.26	26.46	26.24	26.28	638460
2024-12-05	26.14	26.29	26.11	26.24	640041
2024-12-06	26.26	26.35	26.15	26.21	901435
2024-12-09	26.12	26.46	26.12	26.28	627070
2024-12-10	26.42	26.45	26.17	26.26	348998
2024-12-11	26.10	26.15	25.90	26.05	469801
2024-12-12	25.71	25.92	25.62	25.63	803554
2024-12-13	25.90	25.92	25.69	25.79	508548
2024-12-16	25.56	25.89	25.52	25.66	495519
2024-12-17	25.28	25.29	25.00	25.01	717587
2024-12-18	25.52	25.57	24.69	24.71	1106985
2024-12-19	25.03	25.13	24.90	25.03	642660
2024-12-20	24.90	25.28	24.86	25.11	563137
2024-12-23	25.37	25.43	25.22	25.40	466008
2024-12-24	25.28	25.49	25.28	25.48	181659

Explore More About PHG

Coins representing dividend payouts and trends

PHG Dividend History

Discover Koninklijke Philips N.V.'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

PHG Stock Split History

Discover Koninklijke Philips N.V.'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

PHG Historical Prices

Explore Koninklijke Philips N.V.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics