RJF Historical Prices

Summary

Key Stock Metrics

104.24

(August 5, 2024)

52-Week Low

174.32

(January 29, 2025)

52-Week High

174.32

(January 29, 2025)

All-Time High

145.62

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	2.25	2.32	2.25	2.28	380367
1993-09-03	2.28	2.28	2.27	2.27	179926
1993-09-07	2.26	2.28	2.26	2.28	313173
1993-09-08	2.29	2.29	2.22	2.24	346195
1993-09-09	2.23	2.26	2.23	2.26	212959
1993-09-10	2.26	2.26	2.25	2.26	95658
1993-09-13	2.26	2.34	2.26	2.34	370115
1993-09-14	2.35	2.37	2.35	2.37	1343820
1993-09-15	2.37	2.37	2.34	2.34	207263
1993-09-16	2.33	2.33	2.30	2.33	110466
1993-09-17	2.33	2.35	2.30	2.30	142348
1993-09-20	2.30	2.30	2.27	2.27	151461
1993-09-21	2.27	2.27	2.24	2.24	158295
1993-09-22	2.24	2.26	2.24	2.25	89963
1993-09-23	2.24	2.28	2.24	2.28	269900
1993-09-24	2.33	2.39	2.33	2.38	331398
1993-09-27	2.40	2.48	2.39	2.48	457812
1993-09-28	2.52	2.55	2.43	2.46	310895
1993-09-29	2.45	2.45	2.41	2.45	76294
1993-09-30	2.46	2.50	2.46	2.46	95658
1993-10-01	2.48	2.55	2.47	2.55	191316
1993-10-04	2.54	2.55	2.51	2.51	140070
1993-10-05	2.49	2.52	2.49	2.52	263066
1993-10-06	2.54	2.54	2.51	2.51	72877
1993-10-07	2.54	2.55	2.51	2.54	240285
1993-10-08	2.51	2.51	2.49	2.49	116150
1993-10-11	2.51	2.65	2.51	2.65	515881
1993-10-12	2.65	2.67	2.58	2.58	264205
1993-10-13	2.60	2.63	2.59	2.60	89963
1993-10-14	2.58	2.63	2.57	2.59	206124
1993-10-15	2.57	2.60	2.57	2.59	81989
1993-10-18	2.60	2.63	2.57	2.62	162851
1993-10-19	2.60	2.60	2.45	2.47	264205
1993-10-20	2.45	2.54	2.45	2.47	306339
1993-10-21	2.48	2.50	2.47	2.48	255093
1993-10-22	2.50	2.50	2.44	2.46	186760
1993-10-25	2.48	2.50	2.46	2.48	243702
1993-10-26	2.48	2.50	2.44	2.45	95658
1993-10-27	2.46	2.47	2.45	2.45	81989
1993-10-28	2.44	2.44	2.36	2.36	203846
1993-10-29	2.37	2.40	2.36	2.37	833622
1993-11-01	2.36	2.37	2.36	2.37	553470
1993-11-02	2.37	2.37	2.35	2.36	561443
1993-11-03	2.35	2.35	2.27	2.27	194734
1993-11-04	2.27	2.34	2.27	2.28	280152
1993-11-05	2.25	2.25	2.16	2.20	728851
1993-11-08	2.21	2.30	2.21	2.29	240285
1993-11-09	2.35	2.37	2.34	2.34	152600
1993-11-10	2.34	2.37	2.34	2.36	140070
1993-11-11	2.34	2.35	2.16	2.34	79711
1993-11-12	2.36	2.37	2.35	2.35	18213
1993-11-15	2.39	2.43	2.34	2.34	208402
1993-11-16	2.34	2.34	2.27	2.32	115402
1993-11-17	2.32	2.37	2.32	2.37	114642
1993-11-18	2.37	2.40	2.32	2.32	243721
1993-11-19	2.32	2.32	2.22	2.24	128311
1993-11-22	2.21	2.22	2.12	2.12	340906
1993-11-23	2.17	2.22	2.14	2.21	206512
1993-11-24	2.17	2.21	2.16	2.21	165513
1993-11-26	2.22	2.24	2.22	2.24	45554
1993-11-29	2.30	2.39	2.30	2.32	234608
1993-11-30	2.35	2.35	2.29	2.30	354567
1993-12-01	2.34	2.34	2.29	2.30	334831
1993-12-02	2.30	2.32	2.30	2.32	169310
1993-12-03	2.34	2.34	2.32	2.34	208030
1993-12-06	2.37	2.39	2.35	2.37	286238
1993-12-07	2.39	2.39	2.35	2.37	326478
1993-12-08	2.37	2.37	2.35	2.37	157919
1993-12-09	2.37	2.37	2.32	2.35	66809
1993-12-10	2.35	2.35	2.30	2.30	239165
1993-12-13	2.32	2.32	2.19	2.19	295351
1993-12-14	2.17	2.17	2.12	2.14	228533
1993-12-15	2.14	2.19	2.14	2.19	100974
1993-12-16	2.19	2.22	2.17	2.22	236127
1993-12-17	2.26	2.29	2.19	2.21	243721
1993-12-20	2.21	2.21	2.17	2.21	74403
1993-12-21	2.17	2.22	2.16	2.22	390258
1993-12-22	2.22	2.24	2.21	2.22	103259
1993-12-23	2.24	2.24	2.21	2.21	248277
1993-12-27	2.21	2.21	2.16	2.19	97936
1993-12-28	2.19	2.21	2.16	2.19	501870
1993-12-29	2.16	2.17	2.11	2.12	285479
1993-12-30	2.12	2.19	2.09	2.16	949074
1993-12-31	2.14	2.19	2.12	2.19	127552
1994-01-03	2.17	2.22	2.11	2.11	220180
1994-01-04	2.11	2.22	2.11	2.21	420625
1994-01-05	2.17	2.24	2.17	2.24	387220
1994-01-06	2.24	2.24	2.21	2.21	236887
1994-01-07	2.19	2.29	2.19	2.27	293073
1994-01-10	2.24	2.35	2.24	2.32	208030
1994-01-11	2.34	2.35	2.30	2.30	407716
1994-01-12	2.34	2.35	2.29	2.32	261938
1994-01-13	2.30	2.34	2.29	2.30	194369
1994-01-14	2.30	2.47	2.27	2.40	262698
1994-01-17	2.37	2.37	2.32	2.32	105530
1994-01-18	2.30	2.35	2.30	2.34	69087
1994-01-19	2.35	2.35	2.30	2.32	166272
1994-01-20	2.32	2.34	2.30	2.34	209549
1994-01-21	2.32	2.34	2.30	2.32	170069
1994-01-24	2.26	2.29	2.24	2.27	268013
1994-01-25	2.24	2.26	2.19	2.24	364439
1994-01-26	2.19	2.26	2.19	2.24	351537
1994-01-27	2.26	2.30	2.22	2.27	168550
1994-01-28	2.29	2.30	2.27	2.30	175385
1994-01-31	2.30	2.32	2.27	2.32	368995
1994-02-01	2.32	2.32	2.29	2.30	336349
1994-02-02	2.30	2.34	2.29	2.30	715217
1994-02-03	2.30	2.32	2.29	2.30	285479
1994-02-04	2.29	2.30	2.24	2.26	179941
1994-02-07	2.22	2.24	2.17	2.21	432775
1994-02-08	2.17	2.24	2.16	2.16	293073
1994-02-09	2.17	2.21	2.14	2.21	217902
1994-02-10	2.19	2.22	2.17	2.21	192091
1994-02-11	2.21	2.22	2.16	2.16	154889
1994-02-14	2.14	2.19	2.14	2.17	113883
1994-02-15	2.19	2.22	2.17	2.17	163994
1994-02-16	2.19	2.21	2.17	2.17	48592
1994-02-17	2.19	2.21	2.17	2.19	70606
1994-02-18	2.21	2.21	2.14	2.17	126792
1994-02-22	2.16	2.17	2.16	2.17	73644
1994-02-23	2.19	2.21	2.11	2.12	341665
1994-02-24	2.14	2.14	2.09	2.12	179182
1994-02-25	2.11	2.16	2.11	2.16	358364
1994-02-28	2.14	2.19	2.14	2.16	168550
1994-03-01	2.16	2.17	2.14	2.17	157160
1994-03-02	2.14	2.17	2.09	2.17	310531
1994-03-03	2.19	2.19	2.11	2.19	184497
1994-03-04	2.17	2.19	2.16	2.16	85794
1994-03-07	2.16	2.16	2.12	2.14	79719
1994-03-08	2.14	2.14	2.11	2.12	354567
1994-03-09	2.11	2.12	2.11	2.11	2603502
1994-03-10	2.12	2.19	2.11	2.11	231571
1994-03-11	2.11	2.11	2.07	2.07	564124
1994-03-14	2.07	2.09	2.04	2.07	211068
1994-03-15	2.07	2.16	2.07	2.14	378867
1994-03-16	2.11	2.12	2.11	2.12	447203
1994-03-17	2.12	2.16	2.12	2.14	223977
1994-03-18	2.16	2.16	2.14	2.16	129830
1994-03-21	2.16	2.16	2.11	2.14	351537
1994-03-22	2.14	2.14	2.11	2.12	85034
1994-03-23	2.11	2.11	2.07	2.09	160197
1994-03-24	2.07	2.12	2.07	2.09	538313
1994-03-25	2.09	2.11	2.07	2.07	104770
1994-03-28	2.06	2.09	2.04	2.04	258901
1994-03-29	1.99	2.01	1.98	1.99	2443296
1994-03-30	2.02	2.06	1.98	2.04	410753
1994-03-31	2.07	2.07	2.02	2.04	467699
1994-04-04	2.01	2.04	1.99	2.01	394814
1994-04-05	2.02	2.09	1.99	2.02	350018
1994-04-06	2.04	2.09	2.01	2.04	145017
1994-04-07	2.04	2.09	2.04	2.09	112364
1994-04-08	2.09	2.09	2.06	2.06	53900
1994-04-11	2.07	2.11	2.02	2.07	207279
1994-04-12	2.07	2.07	2.04	2.07	90350
1994-04-13	2.04	2.11	2.04	2.11	176904
1994-04-14	2.11	2.12	2.11	2.12	66050
1994-04-15	2.11	2.12	2.11	2.11	126792
1994-04-18	2.12	2.14	2.09	2.09	88831
1994-04-19	2.07	2.09	1.94	1.96	164754
1994-04-20	1.96	2.02	1.96	2.01	614995
1994-04-21	2.01	2.01	1.96	1.96	336349
1994-04-22	1.96	1.99	1.96	1.99	208030
1994-04-25	1.96	2.01	1.96	1.98	115402
1994-04-26	1.99	1.99	1.98	1.99	68328
1994-04-28	1.98	1.99	1.96	1.98	168550
1994-04-29	1.96	1.99	1.96	1.96	94906
1994-05-02	1.98	2.02	1.96	2.01	153363
1994-05-03	2.02	2.02	1.99	1.99	167791
1994-05-04	2.01	2.01	1.96	1.98	225496
1994-05-05	1.98	1.98	1.96	1.98	33404
1994-05-06	1.98	1.98	1.96	1.96	611957
1994-05-09	1.96	1.98	1.94	1.94	150325
1994-05-10	1.96	1.96	1.93	1.93	361401
1994-05-11	1.93	1.96	1.93	1.94	516291
1994-05-12	1.94	1.94	1.93	1.93	81237
1994-05-13	1.94	1.99	1.94	1.94	181460
1994-05-16	1.93	1.94	1.93	1.93	283201
1994-05-17	1.93	1.94	1.93	1.94	199685
1994-05-18	1.93	1.98	1.93	1.98	223977
1994-05-19	1.98	1.98	1.94	1.98	170829
1994-05-20	1.99	2.02	1.98	2.01	54667
1994-05-23	2.01	2.01	1.98	1.99	55419
1994-05-24	1.98	1.99	1.98	1.98	44036
1994-05-25	1.98	1.99	1.96	1.98	83516
1994-05-26	1.98	2.01	1.98	1.99	75922
1994-05-27	1.98	1.98	1.98	1.98	28089
1994-05-31	1.96	1.98	1.94	1.94	184497
1994-06-01	1.96	1.96	1.93	1.96	173107
1994-06-02	1.94	1.96	1.94	1.96	99462
1994-06-03	1.98	1.99	1.98	1.99	160197
1994-06-06	1.98	2.01	1.98	1.98	145777
1994-06-07	1.99	1.99	1.93	1.94	206512
1994-06-08	1.93	1.94	1.91	1.94	232330
1994-06-09	1.96	1.96	1.94	1.96	60734
1994-06-10	1.98	1.98	1.94	1.94	45554
1994-06-13	1.94	1.96	1.94	1.94	186775
1994-06-14	1.96	1.99	1.96	1.98	111605
1994-06-15	2.01	2.02	2.01	2.01	135905
1994-06-16	2.02	2.02	2.01	2.02	90350
1994-06-17	2.06	2.06	1.98	1.99	154889
1994-06-20	1.98	1.99	1.98	1.98	227015
1994-06-21	1.99	1.99	1.96	1.96	47073
1994-06-22	1.96	1.96	1.94	1.96	72884
1994-06-23	1.94	1.96	1.94	1.94	66050
1994-06-24	1.93	1.93	1.91	1.93	240683
1994-06-27	1.91	1.96	1.91	1.96	105530
1994-06-28	1.94	1.94	1.93	1.94	56937
1994-06-29	1.93	1.94	1.93	1.93	92628
1994-06-30	1.93	1.93	1.91	1.91	379626
1994-07-01	1.91	1.94	1.91	1.93	85794
1994-07-05	1.94	1.94	1.93	1.94	171588
1994-07-06	1.94	1.94	1.91	1.91	239165
1994-07-07	1.89	1.91	1.88	1.89	652963
1994-07-08	1.91	1.91	1.89	1.89	100974
1994-07-11	1.89	1.93	1.89	1.93	136664
1994-07-12	1.93	1.93	1.91	1.93	85034
1994-07-13	1.91	1.93	1.89	1.91	483645
1994-07-14	1.91	1.94	1.91	1.94	607401
1994-07-15	1.94	1.96	1.93	1.93	15179
1994-07-18	1.93	1.94	1.91	1.94	61494
1994-07-19	1.93	1.93	1.83	1.83	599815
1994-07-20	1.81	1.81	1.76	1.81	421384
1994-07-21	1.79	1.79	1.78	1.78	236887
1994-07-22	1.78	1.79	1.78	1.78	91869
1994-07-25	1.78	1.79	1.76	1.76	835942
1994-07-26	1.76	1.78	1.75	1.75	1626330
1994-07-27	1.75	1.76	1.73	1.73	253585
1994-07-28	1.75	1.75	1.73	1.75	1122940
1994-07-29	1.75	1.78	1.75	1.78	229293
1994-08-01	1.76	1.79	1.76	1.78	145017
1994-08-02	1.79	1.81	1.76	1.76	118439
1994-08-03	1.78	1.86	1.78	1.79	256623
1994-08-04	1.78	1.81	1.76	1.76	124514
1994-08-05	1.78	1.78	1.76	1.76	107808
1994-08-08	1.75	1.78	1.75	1.78	56178
1994-08-09	1.78	1.78	1.75	1.75	68328
1994-08-10	1.73	1.78	1.73	1.76	152604
1994-08-11	1.76	1.76	1.75	1.75	50870
1994-08-12	1.76	1.76	1.75	1.76	44036
1994-08-15	1.76	1.78	1.75	1.76	67569
1994-08-16	1.76	1.76	1.75	1.76	170069
1994-08-17	1.76	1.79	1.76	1.79	93387
1994-08-18	1.79	1.86	1.79	1.86	577033
1994-08-19	1.84	1.91	1.84	1.89	203482
1994-08-22	1.89	1.91	1.89	1.91	81237
1994-08-23	1.91	1.94	1.91	1.93	150325
1994-08-24	1.94	1.98	1.94	1.98	204241
1994-08-25	1.96	2.04	1.96	2.04	203482
1994-08-26	2.07	2.07	2.02	2.07	160197
1994-08-29	2.07	2.09	2.07	2.07	184497
1994-08-30	2.07	2.09	2.07	2.09	417587
1994-08-31	2.07	2.12	2.07	2.11	520088
1994-09-01	2.11	2.11	2.07	2.07	199685
1994-09-02	2.07	2.07	1.98	2.01	490480
1994-09-06	2.02	2.02	1.99	2.01	98703
1994-09-07	2.01	2.02	1.99	2.01	69087
1994-09-08	2.01	2.02	1.99	2.02	140461
1994-09-09	2.04	2.04	1.99	2.02	117680
1994-09-12	2.01	2.04	2.01	2.01	154889
1994-09-13	2.01	2.01	1.93	1.93	100222
1994-09-14	1.94	1.98	1.93	1.96	296870
1994-09-15	1.94	1.96	1.93	1.96	69847
1994-09-16	1.96	1.96	1.91	1.94	110086
1994-09-19	1.94	1.94	1.93	1.93	216383
1994-09-20	1.92	1.93	1.91	1.91	114642
1994-09-21	1.89	1.91	1.88	1.89	302937
1994-09-22	1.88	1.88	1.84	1.86	78200
1994-09-23	1.86	1.93	1.84	1.91	263457
1994-09-26	1.91	1.91	1.89	1.89	163994
1994-09-27	1.91	1.94	1.91	1.94	197407
1994-09-28	1.94	1.94	1.91	1.91	174625
1994-09-29	1.96	1.99	1.96	1.98	324959
1994-09-30	1.99	2.07	1.99	2.04	668143
1994-10-03	2.04	2.04	2.01	2.01	62253
1994-10-04	1.99	2.01	1.98	1.98	213346
1994-10-05	1.98	1.99	1.94	1.99	273329
1994-10-06	1.98	1.99	1.98	1.98	126792
1994-10-07	1.98	1.99	1.98	1.98	132867
1994-10-10	1.99	2.04	1.99	1.99	153363
1994-10-11	2.01	2.04	1.99	2.01	249037
1994-10-12	1.99	1.99	1.96	1.98	294591
1994-10-13	1.98	1.99	1.98	1.99	282441
1994-10-14	1.98	1.99	1.94	1.98	322681
1994-10-17	1.98	2.01	1.98	1.99	62253
1994-10-18	1.99	1.99	1.98	1.99	99462
1994-10-19	1.99	2.02	1.98	2.01	374311
1994-10-20	2.02	2.02	1.99	2.02	139702
1994-10-21	2.01	2.02	1.99	2.01	89591
1994-10-24	1.98	1.98	1.98	1.98	119199
1994-10-25	1.96	1.96	1.89	1.91	206512
1994-10-26	1.91	1.95	1.91	1.94	469217
1994-10-27	1.94	1.98	1.93	1.93	158679
1994-10-28	1.91	1.99	1.91	1.98	430497
1994-10-31	2.01	2.01	1.98	1.98	96425
1994-11-01	1.96	1.96	1.93	1.93	853408
1994-11-02	1.93	1.93	1.93	1.93	6067
1994-11-03	1.91	1.94	1.86	1.91	555012
1994-11-04	1.91	1.94	1.89	1.91	771403
1994-11-07	1.89	1.91	1.88	1.88	230052
1994-11-08	1.88	1.94	1.88	1.91	148814
1994-11-09	1.94	1.98	1.93	1.96	179941
1994-11-10	1.94	1.96	1.93	1.93	143499
1994-11-11	1.93	1.96	1.93	1.96	189813
1994-11-14	1.98	1.98	1.94	1.94	95666
1994-11-15	1.93	1.96	1.91	1.93	100222
1994-11-16	1.91	1.91	1.89	1.91	151092
1994-11-17	1.91	1.91	1.89	1.91	77441
1994-11-18	1.91	1.93	1.88	1.93	208790
1994-11-21	1.91	1.91	1.86	1.89	147295
1994-11-22	1.89	1.93	1.89	1.89	230812
1994-11-23	1.89	1.91	1.89	1.89	303704
1994-11-25	1.89	1.89	1.88	1.89	104770
1994-11-28	1.89	1.93	1.89	1.91	428219
1994-11-29	1.89	1.91	1.88	1.89	668143
1994-11-30	1.91	1.93	1.89	1.89	444166
1994-12-01	1.89	1.93	1.88	1.89	621070
1994-12-02	1.88	1.89	1.86	1.88	113124
1994-12-05	1.86	1.88	1.84	1.84	218662
1994-12-06	1.84	1.86	1.83	1.83	94906
1994-12-07	1.83	1.83	1.78	1.78	961216
1994-12-08	1.78	1.79	1.75	1.79	565643
1994-12-09	1.78	1.78	1.75	1.78	179941
1994-12-12	1.76	1.81	1.75	1.78	194369
1994-12-13	1.76	1.78	1.75	1.75	192850
1994-12-14	1.75	1.79	1.75	1.76	160957
1994-12-15	1.76	1.81	1.76	1.81	264976
1994-12-16	1.83	1.86	1.78	1.81	185257
1994-12-19	1.83	1.83	1.76	1.76	710661
1994-12-20	1.76	1.78	1.75	1.76	135145
1994-12-21	1.76	1.81	1.76	1.81	119199
1994-12-22	1.79	1.81	1.78	1.78	401648
1994-12-23	1.78	1.79	1.76	1.78	249796
1994-12-27	1.78	1.79	1.76	1.79	70606
1994-12-28	1.78	1.83	1.78	1.81	95666
1994-12-29	1.83	1.84	1.81	1.83	160197
1994-12-30	1.81	1.84	1.81	1.84	441128
1995-01-03	1.84	1.84	1.81	1.83	413791
1995-01-04	1.83	1.84	1.81	1.84	611198
1995-01-05	1.88	1.88	1.86	1.88	276366
1995-01-06	1.88	1.89	1.86	1.88	263457
1995-01-09	1.88	1.88	1.81	1.81	694721
1995-01-10	1.84	1.88	1.84	1.86	283960
1995-01-11	1.88	1.88	1.83	1.84	372033
1995-01-12	1.84	1.84	1.83	1.84	100974
1995-01-13	1.84	1.84	1.83	1.84	309012
1995-01-16	1.84	1.99	1.84	1.98	521607
1995-01-17	1.99	2.02	1.96	1.98	303704
1995-01-18	1.96	2.04	1.96	2.01	214865
1995-01-19	2.02	2.02	1.99	2.02	777478
1995-01-20	2.02	2.02	1.94	1.94	309012
1995-01-23	1.94	2.02	1.94	2.02	384183
1995-01-24	2.02	2.04	2.01	2.01	96425
1995-01-25	2.02	2.02	1.99	2.02	93387
1995-01-26	1.99	2.01	1.99	2.01	85794
1995-01-27	1.99	2.01	1.98	1.99	85794
1995-01-30	1.99	1.99	1.98	1.98	191332
1995-01-31	1.98	2.01	1.98	2.01	61494
1995-02-01	1.99	2.02	1.99	2.02	156400
1995-02-02	2.01	2.04	2.01	2.02	106289
1995-02-03	2.02	2.22	2.02	2.19	833664
1995-02-06	2.16	2.24	2.16	2.24	1117625
1995-02-07	2.22	2.22	2.17	2.19	154122
1995-02-08	2.19	2.21	2.17	2.19	279404
1995-02-09	2.21	2.21	2.19	2.21	41758
1995-02-10	2.19	2.24	2.19	2.24	1295296
1995-02-13	2.22	2.24	2.21	2.21	75162
1995-02-14	2.22	2.26	2.21	2.22	358364
1995-02-15	2.22	2.35	2.22	2.35	1028793
1995-02-16	2.34	2.34	2.29	2.34	483645
1995-02-17	2.32	2.32	2.29	2.30	331793
1995-02-21	2.32	2.32	2.24	2.24	222458
1995-02-22	2.24	2.34	2.24	2.32	532997
1995-02-23	2.30	2.32	2.26	2.29	176144
1995-02-24	2.30	2.30	2.29	2.29	31126
1995-02-27	2.30	2.32	2.29	2.32	89591
1995-02-28	2.30	2.34	2.30	2.34	233849
1995-03-01	2.34	2.34	2.29	2.32	271810
1995-03-02	2.30	2.32	2.29	2.32	313568
1995-03-03	2.32	2.32	2.27	2.30	85034
1995-03-06	2.29	2.30	2.29	2.30	218662
1995-03-07	2.29	2.29	2.27	2.29	63772
1995-03-08	2.27	2.29	2.27	2.27	63012
1995-03-09	2.27	2.27	2.27	2.27	72125
1995-03-10	2.27	2.29	2.27	2.29	44795
1995-03-13	2.30	2.32	2.29	2.32	194369
1995-03-14	2.30	2.37	2.30	2.37	278645
1995-03-15	2.37	2.37	2.35	2.35	116920
1995-03-16	2.34	2.35	2.30	2.30	92628
1995-03-17	2.30	2.30	2.27	2.27	73644
1995-03-20	2.27	2.29	2.27	2.27	89591
1995-03-21	2.30	2.30	2.21	2.21	367476
1995-03-22	2.19	2.19	2.17	2.17	161716
1995-03-23	2.17	2.21	2.17	2.19	56937
1995-03-24	2.17	2.21	2.17	2.21	120717
1995-03-27	2.22	2.34	2.22	2.32	252833
1995-03-28	2.34	2.37	2.32	2.32	191332
1995-03-29	2.34	2.35	2.32	2.32	148055
1995-03-30	2.32	2.32	2.29	2.29	105530
1995-03-31	2.27	2.29	2.26	2.27	91869
1995-04-03	2.24	2.29	2.24	2.27	159438
1995-04-04	2.24	2.26	2.24	2.26	104770
1995-04-05	2.27	2.27	2.24	2.24	40239
1995-04-06	2.26	2.30	2.26	2.29	183738
1995-04-07	2.29	2.32	2.26	2.26	75922
1995-04-10	2.26	2.27	2.24	2.24	49344
1995-04-11	2.22	2.24	2.22	2.24	23533
1995-04-12	2.22	2.26	2.22	2.26	130589
1995-04-13	2.29	2.30	2.27	2.27	286998
1995-04-17	2.26	2.27	2.24	2.26	67569
1995-04-18	2.24	2.27	2.22	2.26	71366
1995-04-19	2.26	2.26	2.22	2.22	154122
1995-04-20	2.22	2.22	2.16	2.16	133627
1995-04-21	2.14	2.26	2.14	2.24	208790
1995-04-24	2.22	2.26	2.22	2.26	77441
1995-04-25	2.22	2.39	2.22	2.35	460105
1995-04-26	2.32	2.32	2.29	2.30	97184
1995-04-27	2.29	2.35	2.29	2.35	362161
1995-04-28	2.35	2.39	2.29	2.30	107808
1995-05-01	2.29	2.29	2.27	2.29	36442
1995-05-02	2.27	2.27	2.21	2.22	109327
1995-05-03	2.21	2.24	2.19	2.24	332553
1995-05-04	2.24	2.27	2.24	2.26	91869
1995-05-05	2.24	2.26	2.24	2.26	422144
1995-05-08	2.24	2.24	2.22	2.24	121477
1995-05-09	2.26	2.32	2.26	2.32	278645
1995-05-10	2.30	2.34	2.30	2.34	82756
1995-05-11	2.32	2.35	2.32	2.35	266495
1995-05-12	2.35	2.35	2.35	2.35	96425
1995-05-15	2.35	2.35	2.34	2.34	145017
1995-05-16	2.35	2.50	2.35	2.40	496555
1995-05-17	2.44	2.47	2.44	2.45	300666
1995-05-18	2.44	2.45	2.42	2.45	277126
1995-05-19	2.44	2.44	2.42	2.44	376589
1995-05-22	2.40	2.44	2.40	2.42	107049
1995-05-23	2.40	2.45	2.40	2.44	91109
1995-05-24	2.45	2.47	2.42	2.45	107049
1995-05-25	2.44	2.44	2.42	2.42	82756
1995-05-26	2.42	2.42	2.42	2.42	112364
1995-05-30	2.40	2.42	2.39	2.39	260420
1995-05-31	2.39	2.44	2.37	2.42	256623
1995-06-01	2.40	2.45	2.39	2.44	233849
1995-06-02	2.42	2.44	2.42	2.44	156400
1995-06-05	2.42	2.52	2.42	2.52	302937
1995-06-06	2.54	2.57	2.52	2.55	227015
1995-06-07	2.54	2.54	2.47	2.47	138183
1995-06-08	2.47	2.49	2.45	2.49	145017
1995-06-09	2.47	2.50	2.45	2.47	217143
1995-06-12	2.50	2.54	2.50	2.52	428978
1995-06-13	2.54	2.55	2.54	2.54	97936
1995-06-14	2.54	2.54	2.50	2.52	116161
1995-06-15	2.52	2.55	2.52	2.55	156400
1995-06-16	2.55	2.62	2.54	2.58	871625
1995-06-19	2.57	2.60	2.57	2.60	290795
1995-06-20	2.58	2.58	2.57	2.58	166272
1995-06-21	2.57	2.58	2.57	2.57	312049
1995-06-22	2.58	2.67	2.58	2.65	642332
1995-06-23	2.63	2.67	2.63	2.67	67569
1995-06-26	2.68	2.70	2.65	2.65	435812
1995-06-27	2.63	2.63	2.55	2.55	129070
1995-06-28	2.55	2.60	2.55	2.58	81997
1995-06-29	2.55	2.58	2.55	2.57	94147
1995-06-30	2.57	2.57	2.55	2.55	125274
1995-07-03	2.57	2.58	2.55	2.57	43276
1995-07-05	2.55	2.58	2.55	2.55	81237
1995-07-06	2.57	2.62	2.57	2.62	113124
1995-07-07	2.60	2.67	2.60	2.65	141220
1995-07-10	2.63	2.68	2.62	2.65	135905
1995-07-11	2.65	2.68	2.63	2.63	191332
1995-07-12	2.63	2.63	2.60	2.60	79719
1995-07-13	2.60	2.62	2.58	2.60	61494
1995-07-14	2.58	2.58	2.58	2.58	236887
1995-07-17	2.58	2.60	2.57	2.57	296870
1995-07-18	2.55	2.57	2.54	2.54	343184
1995-07-19	2.54	2.54	2.50	2.52	177663
1995-07-20	2.50	2.52	2.44	2.47	205752
1995-07-21	2.45	2.49	2.45	2.49	96425
1995-07-24	2.49	2.54	2.49	2.54	69087
1995-07-25	2.52	2.75	2.52	2.68	723570
1995-07-26	2.73	2.85	2.73	2.85	593740
1995-07-27	2.85	2.93	2.83	2.88	477570
1995-07-28	2.85	2.85	2.82	2.85	310531
1995-07-31	2.83	2.86	2.83	2.86	88831
1995-08-01	2.90	2.90	2.85	2.86	217143
1995-08-02	2.85	2.88	2.85	2.86	129830
1995-08-03	2.83	2.83	2.77	2.78	272570
1995-08-04	2.78	2.78	2.75	2.75	148055
1995-08-07	2.75	2.80	2.75	2.80	94906
1995-08-08	2.77	2.78	2.77	2.78	316606
1995-08-09	2.77	2.78	2.75	2.78	264216
1995-08-10	2.78	2.78	2.77	2.78	66050
1995-08-11	2.77	2.78	2.75	2.77	119958
1995-08-14	2.75	2.75	2.75	2.75	10623
1995-08-15	2.73	2.82	2.72	2.82	240683
1995-08-16	2.80	2.80	2.77	2.78	138183
1995-08-17	2.78	2.83	2.78	2.83	81997
1995-08-18	2.82	2.83	2.82	2.83	77441
1995-08-21	2.85	2.86	2.83	2.86	50870
1995-08-22	2.88	2.88	2.86	2.86	44036
1995-08-23	2.86	2.90	2.86	2.88	262698
1995-08-24	2.85	2.85	2.82	2.82	391776
1995-08-25	2.82	2.88	2.82	2.86	104770
1995-08-28	2.88	2.88	2.85	2.85	151852
1995-08-29	2.86	2.86	2.85	2.85	71366
1995-08-30	2.85	2.88	2.85	2.88	40239
1995-08-31	2.86	2.90	2.86	2.90	53141
1995-09-01	2.88	2.88	2.86	2.88	72125
1995-09-05	2.86	2.91	2.86	2.91	213346
1995-09-06	2.93	2.93	2.91	2.93	66050
1995-09-07	2.93	2.95	2.93	2.95	221699
1995-09-08	2.93	2.95	2.93	2.95	82756
1995-09-11	2.93	2.95	2.93	2.95	163994
1995-09-12	2.96	2.98	2.96	2.98	59975
1995-09-13	2.98	2.98	2.96	2.98	263457
1995-09-14	2.96	2.98	2.96	2.98	31886
1995-09-15	2.96	2.98	2.96	2.98	47833
1995-09-18	2.96	2.96	2.95	2.96	35683
1995-09-19	2.95	2.95	2.93	2.93	445684
1995-09-20	2.95	2.95	2.91	2.91	99462
1995-09-21	2.93	2.93	2.91	2.93	27329
1995-09-22	2.91	2.91	2.90	2.90	77441
1995-09-25	2.90	2.90	2.86	2.86	93387
1995-09-26	2.85	2.88	2.83	2.83	172347
1995-09-27	2.85	2.86	2.83	2.83	99462
1995-09-28	2.83	2.83	2.82	2.83	54667
1995-09-29	2.85	2.86	2.85	2.86	56937
1995-10-02	2.86	2.88	2.86	2.88	78200
1995-10-03	2.86	2.86	2.85	2.85	174625
1995-10-04	2.86	2.86	2.82	2.82	54667
1995-10-05	2.80	2.81	2.77	2.77	68328
1995-10-06	2.77	2.77	2.75	2.77	227015
1995-10-09	2.75	2.83	2.70	2.83	85794
1995-10-10	2.70	2.70	2.65	2.67	191332
1995-10-11	2.67	2.72	2.67	2.70	89591
1995-10-12	2.73	2.78	2.73	2.78	69087
1995-10-13	2.80	2.88	2.80	2.88	86553
1995-10-16	2.93	2.93	2.90	2.91	72884
1995-10-17	2.93	2.96	2.93	2.95	72125
1995-10-18	2.95	2.96	2.95	2.96	71366
1995-10-19	2.95	2.95	2.93	2.93	157160
1995-10-20	2.93	2.93	2.90	2.91	43276
1995-10-23	2.85	2.85	2.83	2.83	160197
1995-10-24	2.83	2.88	2.83	2.85	65291
1995-10-25	2.85	2.86	2.83	2.85	208790
1995-10-26	2.83	2.83	2.78	2.78	82756
1995-10-27	2.77	2.83	2.70	2.83	208790
1995-10-30	2.82	2.83	2.77	2.77	138942
1995-10-31	2.80	2.83	2.80	2.83	72884
1995-11-01	2.82	2.85	2.82	2.85	54667
1995-11-02	2.83	2.86	2.83	2.86	48592
1995-11-03	2.88	3.00	2.88	2.98	387979
1995-11-06	2.98	2.98	2.95	2.96	192091
1995-11-07	2.95	2.95	2.93	2.93	12901
1995-11-08	2.93	2.93	2.91	2.93	18976
1995-11-09	2.93	2.95	2.90	2.95	117680
1995-11-10	2.96	2.96	2.95	2.95	151852
1995-11-13	2.96	2.98	2.96	2.96	289276
1995-11-14	2.95	2.96	2.90	2.91	84275
1995-11-15	2.93	2.93	2.93	2.93	36442
1995-11-16	2.93	2.95	2.93	2.95	23533
1995-11-17	2.93	2.96	2.93	2.96	45554
1995-11-20	2.98	2.98	2.95	2.98	390258
1995-11-21	2.96	3.00	2.95	2.98	340906
1995-11-22	3.00	3.05	2.98	3.00	256623
1995-11-24	2.98	3.00	2.98	3.00	11383
1995-11-27	2.96	3.03	2.96	3.03	280923
1995-11-28	3.03	3.03	3.00	3.00	93387
1995-11-29	3.01	3.01	3.00	3.00	75162
1995-11-30	2.95	2.98	2.95	2.98	242962
1995-12-01	2.98	3.01	2.96	3.01	31886
1995-12-04	3.01	3.10	3.01	3.08	361401
1995-12-05	3.13	3.21	3.13	3.19	111605
1995-12-06	3.21	3.33	3.21	3.29	381145
1995-12-07	3.28	3.28	3.19	3.19	351537
1995-12-08	3.21	3.23	3.16	3.16	97184
1995-12-11	3.14	3.14	3.14	3.14	25811
1995-12-12	3.13	3.14	3.11	3.11	31886
1995-12-13	3.13	3.13	3.11	3.11	68328
1995-12-14	3.13	3.16	3.12	3.13	148055
1995-12-15	3.16	3.16	3.11	3.11	126792
1995-12-18	3.10	3.10	2.98	2.98	134386
1995-12-19	2.98	2.98	2.93	2.95	343184
1995-12-20	2.95	2.95	2.90	2.90	122995
1995-12-21	2.90	2.91	2.90	2.91	121477
1995-12-22	2.90	2.91	2.88	2.91	85794
1995-12-26	2.90	2.90	2.86	2.86	78200
1995-12-27	2.88	2.88	2.83	2.83	99462
1995-12-28	2.83	2.83	2.78	2.80	587665
1995-12-29	2.80	2.80	2.78	2.80	254345
1996-01-02	2.78	2.80	2.68	2.70	308253
1996-01-03	2.70	2.70	2.68	2.70	207279
1996-01-04	2.70	2.72	2.67	2.68	554260
1996-01-05	2.70	2.70	2.65	2.67	156400
1996-01-08	2.68	2.68	2.67	2.67	34923
1996-01-09	2.68	2.72	2.68	2.68	103259
1996-01-10	2.67	2.67	2.63	2.65	87312
1996-01-11	2.63	2.63	2.50	2.57	595258
1996-01-12	2.57	2.57	2.54	2.55	601333
1996-01-15	2.54	2.55	2.54	2.54	370514
1996-01-16	2.54	2.54	2.52	2.54	247518
1996-01-17	2.54	2.55	2.50	2.54	536035
1996-01-18	2.55	2.60	2.54	2.60	516291
1996-01-19	2.62	2.63	2.60	2.62	631701
1996-01-22	2.60	2.65	2.60	2.62	630182
1996-01-23	2.60	2.63	2.58	2.60	177663
1996-01-24	2.63	2.67	2.62	2.65	479849
1996-01-25	2.65	2.65	2.63	2.63	336349
1996-01-26	2.65	2.65	2.62	2.62	77441
1996-01-29	2.63	2.63	2.58	2.60	129830
1996-01-30	2.58	2.63	2.58	2.63	476052
1996-01-31	2.77	2.93	2.75	2.90	564124
1996-02-01	2.90	3.08	2.88	3.05	278645
1996-02-02	3.03	3.05	3.01	3.01	243721
1996-02-05	3.00	3.01	2.98	2.98	833664
1996-02-06	2.98	2.98	2.96	2.98	104011
1996-02-07	2.96	2.98	2.95	2.98	62253
1996-02-08	2.98	3.00	2.98	3.00	367476
1996-02-09	3.00	3.00	2.96	2.98	60734
1996-02-12	2.96	2.98	2.96	2.98	18976
1996-02-13	2.98	3.03	2.98	3.00	106289
1996-02-14	3.01	3.01	2.96	2.96	68328
1996-02-15	2.98	3.01	2.98	3.01	92628
1996-02-16	2.98	3.05	2.98	3.05	81997
1996-02-20	3.01	3.03	3.00	3.01	561087
1996-02-21	3.01	3.03	2.98	3.00	70606
1996-02-22	2.98	2.98	2.93	2.95	174625
1996-02-23	2.95	2.98	2.91	2.98	67569
1996-02-26	3.01	3.01	2.91	2.95	261938
1996-02-27	2.95	2.98	2.95	2.96	28848
1996-02-28	2.96	3.01	2.96	2.96	86553
1996-02-29	2.96	3.00	2.90	2.91	116161
1996-03-01	2.91	2.95	2.88	2.93	94147
1996-03-04	2.90	2.93	2.90	2.91	53900
1996-03-05	2.91	2.96	2.91	2.93	77441
1996-03-06	2.93	2.95	2.91	2.91	25051
1996-03-07	2.91	2.91	2.86	2.90	68328
1996-03-08	2.86	2.86	2.82	2.85	181460
1996-03-11	2.82	2.85	2.73	2.85	535275
1996-03-12	2.86	2.86	2.80	2.83	66050
1996-03-13	2.82	2.82	2.77	2.82	75922
1996-03-14	2.78	2.80	2.77	2.78	184497
1996-03-15	2.77	2.78	2.68	2.68	389498
1996-03-18	2.68	2.77	2.68	2.77	146536
1996-03-19	2.77	2.78	2.67	2.67	310531
1996-03-20	2.70	2.75	2.70	2.75	118439
1996-03-21	2.77	2.77	2.73	2.75	287757
1996-03-22	2.73	2.80	2.73	2.80	138183
1996-03-25	2.82	2.86	2.80	2.82	351537
1996-03-26	2.80	2.82	2.80	2.81	55419
1996-03-27	2.82	2.82	2.77	2.82	55419
1996-03-28	2.78	2.86	2.78	2.85	110086
1996-03-29	2.88	2.98	2.86	2.96	147295
1996-04-01	2.98	3.01	2.96	3.00	197407
1996-04-02	3.01	3.03	3.00	3.00	91869
1996-04-03	3.00	3.03	2.95	2.98	254345
1996-04-04	2.95	2.96	2.95	2.95	52381
1996-04-08	2.91	2.93	2.86	2.91	190572
1996-04-09	2.95	2.95	2.91	2.93	51629
1996-04-10	2.91	2.93	2.90	2.90	97184
1996-04-11	2.86	2.90	2.70	2.70	257382
1996-04-12	2.70	2.78	2.70	2.75	160197
1996-04-15	2.73	2.83	2.73	2.83	258141
1996-04-16	2.83	2.83	2.78	2.80	38720
1996-04-17	2.80	2.80	2.77	2.77	98703
1996-04-18	2.77	2.80	2.77	2.80	75162
1996-04-19	2.83	2.93	2.80	2.93	242962
1996-04-22	2.90	2.95	2.88	2.90	112364
1996-04-23	2.90	2.95	2.90	2.93	109327
1996-04-24	2.90	2.95	2.90	2.95	66050
1996-04-25	2.93	2.96	2.91	2.95	133627
1996-04-26	2.93	2.96	2.93	2.95	48592
1996-04-29	2.98	2.98	2.93	2.93	132867
1996-04-30	2.95	2.98	2.93	2.98	180700
1996-05-01	2.96	3.00	2.96	2.98	55419
1996-05-02	2.96	2.97	2.88	2.88	122236
1996-05-03	2.91	2.93	2.88	2.90	80478
1996-05-06	2.86	2.88	2.83	2.88	119199
1996-05-07	2.86	2.86	2.80	2.83	135905
1996-05-08	2.86	2.86	2.83	2.86	97936
1996-05-09	2.85	2.85	2.75	2.77	981720
1996-05-10	2.80	2.86	2.80	2.85	90350
1996-05-13	2.88	2.90	2.85	2.90	172347
1996-05-14	2.90	2.98	2.90	2.98	289276
1996-05-15	2.95	2.96	2.90	2.91	879978
1996-05-16	2.90	2.95	2.90	2.95	138942
1996-05-17	2.93	2.98	2.93	2.98	25051
1996-05-20	2.96	2.98	2.95	2.96	92628
1996-05-21	2.95	2.98	2.95	2.96	71366
1996-05-22	2.96	3.01	2.96	3.01	66050
1996-05-23	3.01	3.06	3.01	3.06	80478
1996-05-24	3.05	3.05	3.01	3.01	34164
1996-05-28	3.03	3.03	2.96	2.96	139702
1996-05-29	2.96	2.98	2.93	2.98	73644
1996-05-30	2.98	3.00	2.96	2.98	48592
1996-05-31	2.98	3.00	2.98	3.00	119958
1996-06-03	2.96	3.00	2.96	3.00	73644
1996-06-04	2.96	2.96	2.95	2.95	28848
1996-06-05	2.95	2.98	2.95	2.98	129830
1996-06-06	2.96	3.00	2.96	3.00	78959
1996-06-07	2.98	3.01	2.96	3.01	144258
1996-06-10	3.01	3.01	3.00	3.00	33404
1996-06-11	3.00	3.03	3.00	3.03	233849
1996-06-12	3.05	3.10	3.05	3.06	302937
1996-06-13	3.03	3.03	3.00	3.01	140461
1996-06-14	3.01	3.03	3.00	3.01	89591
1996-06-17	3.01	3.03	3.01	3.03	34164
1996-06-18	3.01	3.03	3.00	3.01	87312
1996-06-19	3.01	3.03	3.01	3.01	52381
1996-06-20	3.01	3.03	2.98	3.00	175385
1996-06-21	3.00	3.03	3.00	3.00	107808
1996-06-24	2.96	3.03	2.96	3.00	64531
1996-06-25	3.01	3.01	2.96	2.98	59216
1996-06-26	3.01	3.01	2.96	2.98	77441
1996-06-27	2.96	2.98	2.96	2.96	176144
1996-06-28	2.98	2.98	2.96	2.98	201955
1996-07-01	2.98	2.98	2.93	2.96	129830
1996-07-02	2.96	2.96	2.91	2.95	210308
1996-07-03	2.91	2.91	2.86	2.90	170829
1996-07-05	2.86	2.88	2.85	2.85	19736
1996-07-08	2.82	2.83	2.78	2.80	81237
1996-07-09	2.80	2.83	2.80	2.82	42517
1996-07-10	2.80	2.82	2.78	2.80	26570
1996-07-11	2.80	2.80	2.73	2.75	100974
1996-07-12	2.78	2.78	2.75	2.77	37201
1996-07-15	2.77	2.77	2.68	2.68	64531
1996-07-16	2.72	2.73	2.67	2.70	176904
1996-07-17	2.73	2.77	2.72	2.77	290795
1996-07-18	2.78	2.78	2.73	2.73	30367
1996-07-19	2.75	2.75	2.70	2.70	122236
1996-07-22	2.68	2.72	2.67	2.72	60734
1996-07-23	2.73	2.77	2.73	2.73	95666
1996-07-24	2.70	2.70	2.62	2.62	83516
1996-07-25	2.65	2.77	2.60	2.73	227015
1996-07-26	2.73	2.75	2.72	2.73	136664
1996-07-29	2.73	2.75	2.73	2.73	43276
1996-07-30	2.75	2.75	2.70	2.70	397851
1996-07-31	2.68	2.77	2.68	2.75	110086
1996-08-01	2.78	3.01	2.78	3.01	305215
1996-08-02	3.00	3.19	2.98	3.16	532997
1996-08-05	3.14	3.16	3.03	3.03	333312
1996-08-06	3.00	3.01	2.98	2.98	66809
1996-08-07	3.00	3.00	2.98	2.98	63772
1996-08-08	3.00	3.00	3.00	3.00	3037
1996-08-09	3.00	3.00	2.96	2.96	16698
1996-08-12	2.95	2.95	2.91	2.95	35683
1996-08-13	2.91	2.93	2.91	2.93	27329
1996-08-14	2.93	2.95	2.93	2.93	15179
1996-08-15	2.95	2.95	2.93	2.95	32645
1996-08-16	2.95	2.95	2.93	2.95	74403
1996-08-19	2.96	2.96	2.93	2.95	33404
1996-08-20	2.95	3.00	2.95	3.00	230052
1996-08-21	2.98	3.01	2.98	3.01	34923
1996-08-22	3.01	3.05	3.00	3.03	121477
1996-08-23	3.03	3.08	3.03	3.05	55419
1996-08-26	3.06	3.11	3.06	3.11	115402
1996-08-27	3.10	3.19	3.10	3.11	469217
1996-08-28	3.10	3.11	3.10	3.11	16698
1996-08-29	3.14	3.14	3.06	3.06	62253
1996-08-30	3.08	3.08	3.06	3.08	14420
1996-09-03	3.08	3.08	3.03	3.05	32645
1996-09-04	3.08	3.13	3.05	3.13	197407
1996-09-05	3.13	3.13	3.11	3.11	35683
1996-09-06	3.13	3.13	3.10	3.11	41758
1996-09-09	3.11	3.13	3.10	3.13	151092
1996-09-10	3.11	3.13	3.10	3.11	43276
1996-09-11	3.13	3.16	3.11	3.13	65291
1996-09-12	3.13	3.14	3.11	3.13	40998
1996-09-13	3.14	3.14	3.11	3.13	164754
1996-09-16	3.14	3.14	3.11	3.14	26570
1996-09-17	3.14	3.14	3.11	3.13	58456
1996-09-18	3.13	3.13	3.05	3.10	122236
1996-09-19	3.08	3.11	3.05	3.08	63772
1996-09-20	3.08	3.14	3.08	3.14	97936
1996-09-23	3.13	3.18	3.13	3.18	119958
1996-09-24	3.16	3.19	3.14	3.19	155641
1996-09-25	3.16	3.18	3.13	3.18	15179
1996-09-26	3.13	3.21	3.10	3.19	112364
1996-09-27	3.16	3.18	3.16	3.16	45554
1996-09-30	3.19	3.19	3.14	3.19	130589
1996-10-01	3.16	3.19	3.16	3.16	40239
1996-10-02	3.14	3.23	3.13	3.21	91869
1996-10-03	3.19	3.29	3.18	3.29	325718
1996-10-04	3.33	3.39	3.29	3.36	228533
1996-10-07	3.37	3.39	3.36	3.39	66809
1996-10-08	3.39	3.39	3.31	3.33	84275
1996-10-09	3.29	3.29	3.21	3.26	135905
1996-10-10	3.28	3.28	3.23	3.23	148814
1996-10-11	3.26	3.31	3.21	3.26	181460
1996-10-14	3.28	3.29	3.26	3.28	86553
1996-10-15	3.31	3.33	3.29	3.31	121477
1996-10-16	3.34	3.36	3.33	3.36	63772
1996-10-17	3.37	3.37	3.36	3.36	84275
1996-10-18	3.39	3.39	3.39	3.39	29608
1996-10-21	3.37	3.39	3.37	3.39	113124
1996-10-22	3.37	3.41	3.33	3.33	183738
1996-10-23	3.33	3.36	3.33	3.34	44795
1996-10-24	3.36	3.36	3.31	3.33	63012
1996-10-25	3.29	3.31	3.28	3.29	85794
1996-10-28	3.28	3.28	3.23	3.23	359123
1996-10-29	3.21	3.28	3.19	3.28	108567
1996-10-30	3.26	3.28	3.24	3.26	22014
1996-10-31	3.23	3.24	3.21	3.21	213346
1996-11-01	3.19	3.28	3.19	3.23	112364
1996-11-04	3.23	3.28	3.23	3.28	78200
1996-11-05	3.29	3.37	3.26	3.37	149566
1996-11-06	3.41	3.46	3.37	3.37	318124
1996-11-07	3.42	3.42	3.41	3.42	86553
1996-11-08	3.41	3.49	3.39	3.46	141220
1996-11-11	3.44	3.51	3.44	3.49	78959
1996-11-12	3.47	3.57	3.47	3.52	199685
1996-11-13	3.51	3.59	3.51	3.59	219421
1996-11-14	3.67	3.74	3.67	3.69	252833
1996-11-15	3.70	3.70	3.56	3.59	443406
1996-11-18	3.62	3.74	3.61	3.74	239165
1996-11-19	3.75	3.82	3.75	3.77	208790
1996-11-20	3.79	3.79	3.72	3.75	259660
1996-11-21	3.75	3.75	3.74	3.74	309771
1996-11-22	3.74	3.79	3.74	3.79	104011
1996-11-25	3.80	3.80	3.72	3.77	192091
1996-11-26	3.80	3.80	3.67	3.67	209549
1996-11-27	3.67	3.70	3.67	3.69	184497
1996-11-29	3.69	3.74	3.69	3.74	43276
1996-12-02	3.74	3.74	3.67	3.70	171588
1996-12-03	3.70	3.74	3.70	3.72	174625
1996-12-04	3.69	3.69	3.65	3.67	256623
1996-12-05	3.69	3.69	3.64	3.65	204993
1996-12-06	3.59	3.65	3.59	3.65	931608
1996-12-09	3.64	3.69	3.62	3.67	203482
1996-12-10	3.70	3.72	3.64	3.64	378108
1996-12-11	3.59	3.62	3.56	3.62	255871
1996-12-12	3.61	3.62	3.56	3.56	142739
1996-12-13	3.52	3.52	3.41	3.44	359883
1996-12-16	3.44	3.51	3.42	3.46	189813
1996-12-17	3.44	3.49	3.44	3.47	71366
1996-12-18	3.51	3.67	3.51	3.65	239924
1996-12-19	3.65	3.80	3.65	3.80	208790
1996-12-20	3.89	3.89	3.82	3.85	184497
1996-12-23	3.89	3.98	3.82	3.98	210308
1996-12-24	3.98	4.05	3.98	4.03	72884
1996-12-26	4.05	4.05	3.95	3.97	91109
1996-12-27	3.93	3.97	3.93	3.95	31126
1996-12-30	3.95	3.98	3.93	3.95	170069
1996-12-31	3.98	4.02	3.92	3.97	100974
1997-01-02	3.93	3.97	3.75	3.75	285479
1997-01-03	3.79	3.79	3.72	3.75	69087
1997-01-06	3.74	3.80	3.72	3.75	532238
1997-01-07	3.74	3.77	3.70	3.77	154889
1997-01-08	3.75	3.79	3.75	3.77	320403
1997-01-09	3.75	3.77	3.69	3.75	132867
1997-01-10	3.72	3.80	3.69	3.80	256623
1997-01-13	3.80	3.85	3.75	3.85	147295
1997-01-14	3.92	4.05	3.90	4.05	392536
1997-01-15	4.08	4.20	4.05	4.18	329515
1997-01-16	4.21	4.23	4.18	4.20	160197
1997-01-17	4.18	4.21	4.18	4.21	251315
1997-01-20	4.28	4.30	4.26	4.30	780516
1997-01-21	4.28	4.30	4.00	4.26	504149
1997-01-22	4.26	4.33	4.25	4.31	92628
1997-01-23	4.36	4.49	4.35	4.46	523125
1997-01-24	4.35	4.38	4.21	4.25	304463
1997-01-27	4.25	4.25	4.20	4.21	41758
1997-01-28	4.25	4.28	4.15	4.23	655993
1997-01-29	4.25	4.30	4.25	4.25	85794
1997-01-30	4.28	4.31	4.25	4.28	94147
1997-01-31	4.28	4.28	4.23	4.25	205752
1997-02-03	4.28	4.38	4.26	4.35	413031
1997-02-04	4.38	4.38	4.31	4.38	197407
1997-02-05	4.35	4.71	4.35	4.59	1077386
1997-02-06	4.59	4.64	4.58	4.63	2506317
1997-02-07	4.61	4.69	4.61	4.63	495795
1997-02-10	4.66	4.69	4.66	4.69	574755
1997-02-11	4.69	4.69	4.63	4.64	101733
1997-02-12	4.64	4.64	4.58	4.61	166272
1997-02-13	4.59	4.63	4.59	4.59	754704
1997-02-14	4.63	4.72	4.59	4.71	835183
1997-02-18	4.74	5.05	4.74	5.04	1760724
1997-02-19	5.04	5.05	4.94	4.99	789628
1997-02-20	4.97	4.97	4.68	4.68	593740
1997-02-21	4.66	4.66	4.43	4.46	592980
1997-02-24	4.48	4.49	4.45	4.45	213346
1997-02-25	4.48	4.49	4.45	4.46	535275
1997-02-26	4.48	4.48	4.30	4.33	659031
1997-02-27	4.35	4.38	4.33	4.38	495795
1997-02-28	4.38	4.41	4.35	4.40	267254
1997-03-03	4.38	4.45	4.35	4.43	318124
1997-03-04	4.41	4.48	4.40	4.48	275607
1997-03-05	4.48	4.71	4.48	4.71	469217
1997-03-06	4.74	4.89	4.74	4.81	548944
1997-03-07	4.79	4.87	4.77	4.87	918699
1997-03-10	4.87	4.97	4.87	4.97	753945
1997-03-11	4.96	5.02	4.92	4.96	751667
1997-03-12	4.96	4.96	4.86	4.91	718254
1997-03-13	4.87	4.87	4.72	4.74	132867
1997-03-14	4.72	4.72	4.68	4.68	55419
1997-03-17	4.69	4.69	4.61	4.61	343943
1997-03-18	4.61	4.61	4.45	4.45	118439
1997-03-19	4.43	4.43	4.35	4.36	206512
1997-03-20	4.35	4.36	4.33	4.33	136664
1997-03-21	4.48	4.48	4.43	4.45	615754
1997-03-24	4.46	4.48	4.43	4.46	283201
1997-03-25	4.46	4.54	4.45	4.54	113124
1997-03-26	4.51	4.51	4.43	4.46	265735
1997-03-27	4.45	4.46	4.36	4.36	208790
1997-03-31	4.33	4.33	4.08	4.17	643851
1997-04-01	4.03	4.07	3.89	3.95	1289980
1997-04-02	3.92	3.93	3.87	3.87	342424
1997-04-03	3.89	3.93	3.87	3.93	586146
1997-04-04	3.93	4.15	3.93	4.10	551250
1997-04-07	4.69	4.69	4.57	4.62	1101488
1997-04-08	4.64	4.69	4.57	4.57	405460
1997-04-09	4.79	4.82	4.62	4.64	510750
1997-04-10	4.62	4.64	4.54	4.54	85039
1997-04-11	4.49	4.49	4.25	4.27	333583
1997-04-14	4.25	4.27	4.17	4.22	225255
1997-04-15	4.32	4.44	4.30	4.32	412047
1997-04-16	4.37	4.37	4.30	4.37	494049
1997-04-17	4.40	4.49	4.40	4.42	181723
1997-04-18	4.47	4.54	4.44	4.52	239937
1997-04-21	4.49	4.52	4.42	4.44	252593
1997-04-22	4.44	4.47	4.40	4.44	195392
1997-04-23	4.42	4.47	4.40	4.44	181217
1997-04-24	4.47	4.52	4.42	4.44	295619
1997-04-25	4.47	4.47	4.40	4.42	62258
1997-04-28	4.44	4.47	4.42	4.47	47582
1997-04-29	4.49	4.64	4.49	4.62	294100
1997-04-30	4.59	4.64	4.57	4.62	61246
1997-05-01	4.57	4.62	4.57	4.57	78964
1997-05-02	4.59	4.74	4.59	4.74	261194
1997-05-05	4.77	4.84	4.74	4.82	154897
1997-05-06	4.82	4.84	4.77	4.82	131103
1997-05-07	4.82	4.89	4.77	4.86	458105
1997-05-08	4.86	5.09	4.86	5.04	284482
1997-05-09	5.01	5.31	5.01	5.28	585164
1997-05-12	5.26	5.33	5.21	5.31	353833
1997-05-13	5.31	5.31	4.99	5.11	302707
1997-05-14	5.06	5.11	4.99	5.01	121991
1997-05-15	5.01	5.09	5.01	5.04	335608
1997-05-16	5.04	5.06	4.99	5.01	118953
1997-05-19	4.99	5.06	4.99	5.06	123509
1997-05-20	5.06	5.14	4.91	5.14	419129
1997-05-21	5.21	5.26	5.21	5.24	206023
1997-05-22	5.24	5.33	5.24	5.33	280432
1997-05-23	5.31	5.58	5.31	5.51	519863
1997-05-27	5.53	5.56	5.36	5.38	1048337
1997-05-28	5.36	5.36	5.19	5.24	201973
1997-05-29	5.19	5.31	5.19	5.28	225255
1997-05-30	5.28	5.43	5.24	5.43	317383
1997-06-02	5.41	5.53	5.41	5.46	132116
1997-06-03	5.48	5.56	5.46	5.51	187292
1997-06-04	5.56	5.61	5.51	5.56	341177
1997-06-05	5.53	5.53	5.41	5.43	231837
1997-06-06	5.41	5.48	5.41	5.48	151348
1997-06-09	5.51	5.68	5.51	5.56	323964
1997-06-10	5.56	5.58	5.48	5.51	268788
1997-06-11	5.51	5.53	5.48	5.51	156922
1997-06-12	5.53	5.56	5.51	5.53	314852
1997-06-13	5.53	5.70	5.53	5.70	405972
1997-06-16	5.70	5.70	5.61	5.63	170586
1997-06-17	5.58	5.70	5.58	5.68	230318
1997-06-18	5.73	5.73	5.65	5.68	144266
1997-06-19	5.70	5.73	5.68	5.70	200961
1997-06-20	5.65	5.78	5.63	5.75	514294
1997-06-23	5.75	5.75	5.70	5.70	113891
1997-06-24	5.70	5.73	5.65	5.65	264232
1997-06-25	5.65	5.68	5.51	5.53	231837
1997-06-26	5.53	5.53	5.26	5.33	508219
1997-06-27	5.38	5.51	5.33	5.42	374078
1997-06-30	5.40	5.43	5.38	5.41	493543
1997-07-01	5.41	5.41	5.33	5.38	208549
1997-07-02	5.36	5.37	5.33	5.37	268788
1997-07-03	5.40	5.48	5.38	5.46	205512
1997-07-07	5.46	5.46	5.25	5.31	265750
1997-07-08	5.31	5.31	5.12	5.14	347758
1997-07-09	5.14	5.16	5.09	5.11	1113127
1997-07-10	5.11	5.12	5.09	5.12	377115
1997-07-11	5.14	5.17	5.12	5.17	311814
1997-07-14	5.19	5.19	5.12	5.15	298150
1997-07-15	5.15	5.19	5.09	5.16	416598
1997-07-16	5.19	5.33	5.19	5.27	274357
1997-07-17	5.26	5.31	5.26	5.26	98197
1997-07-18	5.31	5.31	5.25	5.27	211587
1997-07-21	5.27	5.27	5.20	5.24	226774
1997-07-22	5.21	5.32	5.21	5.32	398378
1997-07-23	5.32	5.57	5.30	5.54	457093
1997-07-24	5.49	5.53	5.49	5.52	303719
1997-07-25	5.52	5.53	5.35	5.42	299163
1997-07-28	5.47	5.47	5.41	5.43	144266
1997-07-29	5.48	5.57	5.48	5.56	310295
1997-07-30	5.58	5.67	5.54	5.61	165523
1997-07-31	5.63	5.72	5.61	5.72	112878
1997-08-01	5.70	5.73	5.56	5.64	266257
1997-08-04	5.69	5.69	5.59	5.62	83521
1997-08-05	5.59	5.64	5.53	5.64	189317
1997-08-06	5.62	5.70	5.54	5.54	336114
1997-08-07	5.57	5.64	5.54	5.54	358895
1997-08-08	5.33	5.43	5.31	5.33	612496
1997-08-11	5.33	5.56	5.33	5.54	207537
1997-08-12	5.54	5.65	5.54	5.58	359908
1997-08-13	5.58	5.65	5.42	5.46	221205
1997-08-14	5.43	5.51	5.43	5.47	113891
1997-08-15	5.49	5.49	5.38	5.42	121484
1997-08-18	5.43	5.43	5.38	5.42	87571
1997-08-19	5.42	5.43	5.41	5.43	312827
1997-08-20	5.42	5.56	5.42	5.53	592251
1997-08-21	5.58	5.61	5.53	5.61	256638
1997-08-22	5.61	5.61	5.46	5.48	199442
1997-08-25	5.51	5.53	5.49	5.51	58714
1997-08-26	5.53	5.56	5.48	5.48	123003
1997-08-27	5.48	5.59	5.48	5.56	107816
1997-08-28	5.58	5.67	5.56	5.62	404453
1997-08-29	5.63	5.77	5.61	5.73	525938
1997-09-02	5.75	5.95	5.73	5.93	983036
1997-09-03	5.93	5.98	5.93	5.96	317383
1997-09-04	5.99	6.17	5.99	6.16	426723
1997-09-05	6.19	6.42	6.19	6.35	410523
1997-09-08	6.37	6.82	6.37	6.54	599339
1997-09-09	6.59	6.70	6.51	6.52	286507
1997-09-10	6.49	6.49	6.22	6.22	314345
1997-09-11	6.22	6.33	6.17	6.17	314852
1997-09-12	6.17	6.43	6.17	6.42	470761
1997-09-15	6.42	6.47	6.25	6.25	230824
1997-09-16	6.30	6.42	6.30	6.42	528469
1997-09-17	6.45	6.47	6.37	6.38	551756
1997-09-18	6.32	6.40	6.31	6.32	544669
1997-09-19	6.30	6.37	6.30	6.33	263725
1997-09-22	6.36	6.41	6.36	6.37	157929
1997-09-23	6.38	6.38	6.30	6.32	225762
1997-09-24	6.30	7.01	6.30	6.72	1381920
1997-09-25	6.74	7.10	6.74	7.09	1574275
1997-09-26	7.10	7.33	6.99	7.04	1092882
1997-09-29	6.99	7.26	6.93	7.21	552263
1997-09-30	7.26	7.26	6.96	7.11	573520
1997-10-01	7.14	7.20	6.96	7.00	274357
1997-10-02	7.03	7.12	7.00	7.11	128572
1997-10-03	7.14	7.36	7.11	7.21	672735
1997-10-06	7.28	7.31	7.14	7.17	295619
1997-10-07	7.17	7.21	7.14	7.21	402934
1997-10-08	7.20	7.24	6.99	6.99	296125
1997-10-09	6.99	6.99	6.90	6.91	345733
1997-10-10	6.88	6.98	6.79	6.84	482405
1997-10-13	6.84	7.01	6.84	6.98	151348
1997-10-14	7.00	7.10	6.96	6.96	261700
1997-10-15	6.91	6.91	6.83	6.86	258157
1997-10-16	6.91	6.96	6.82	6.86	231837
1997-10-17	6.84	6.89	6.64	6.78	396859
1997-10-20	6.75	6.75	6.59	6.72	302707
1997-10-21	6.72	6.86	6.67	6.84	491518
1997-10-22	6.84	6.84	6.64	6.72	504680
1997-10-23	6.52	6.58	6.43	6.45	441404
1997-10-24	6.49	6.59	6.40	6.42	372559
1997-10-27	6.42	6.42	5.83	5.85	439379
1997-10-28	5.33	5.93	5.33	5.88	1671971
1997-10-29	6.03	6.22	5.98	6.00	670710
1997-10-30	5.95	6.01	5.86	5.88	443935
1997-10-31	5.93	6.03	5.85	5.93	692985
1997-11-03	5.98	6.25	5.98	6.25	534038
1997-11-04	6.25	6.30	6.20	6.26	147303
1997-11-05	6.25	6.49	6.24	6.46	296632
1997-11-06	6.45	6.53	6.42	6.53	346239
1997-11-07	6.48	6.67	6.38	6.64	648946
1997-11-10	6.67	7.04	6.67	7.03	1010880
1997-11-11	7.00	7.00	6.32	6.54	998730
1997-11-12	6.54	6.62	6.46	6.61	473293
1997-11-13	6.58	6.59	6.00	6.30	532013
1997-11-14	6.30	6.75	6.30	6.72	550238
1997-11-17	6.72	6.96	6.72	6.90	526950
1997-11-18	6.94	6.94	6.52	6.57	249555
1997-11-19	6.59	6.86	6.59	6.79	368509
1997-11-20	6.77	7.14	6.77	7.11	715761
1997-11-21	7.16	7.24	6.91	7.00	525938
1997-11-24	6.95	7.00	6.70	6.82	298150
1997-11-25	6.86	7.03	6.82	6.96	441404
1997-11-26	6.99	7.16	6.84	7.16	397872
1997-11-28	7.19	7.19	6.99	7.05	69852
1997-12-01	7.10	7.35	7.10	7.28	720824
1997-12-02	7.26	7.26	7.11	7.11	1258917
1997-12-03	7.16	7.45	7.16	7.41	555295
1997-12-04	7.31	7.43	7.17	7.24	436848
1997-12-05	7.24	7.27	7.14	7.22	245505
1997-12-08	7.27	7.47	7.24	7.43	280432
1997-12-09	7.43	7.46	7.33	7.46	213105
1997-12-10	7.46	7.63	7.41	7.51	703110
1997-12-11	7.46	7.47	7.16	7.38	396353
1997-12-12	7.41	7.51	7.36	7.45	310295
1997-12-15	7.51	7.59	7.51	7.59	222724
1997-12-16	7.59	7.74	7.58	7.70	704122
1997-12-17	7.70	7.80	7.58	7.80	517838
1997-12-18	7.80	7.80	7.64	7.64	327508
1997-12-19	7.59	7.68	7.41	7.64	541631
1997-12-22	7.62	7.67	7.51	7.62	290557
1997-12-23	7.62	7.66	7.58	7.61	224243
1997-12-24	7.61	7.61	7.56	7.56	65802
1997-12-26	7.56	7.61	7.56	7.61	56183
1997-12-29	7.63	7.77	7.63	7.74	181723
1997-12-30	7.75	7.85	7.74	7.83	254107
1997-12-31	7.83	7.89	7.80	7.84	174129
1998-01-02	7.89	7.90	7.63	7.67	455068
1998-01-05	7.69	7.89	7.62	7.89	641859
1998-01-06	7.89	7.95	7.79	7.89	348264
1998-01-07	7.89	7.89	7.57	7.61	373572
1998-01-08	7.61	7.68	7.51	7.56	278407
1998-01-09	7.56	7.56	7.06	7.06	497086
1998-01-12	6.94	6.94	6.62	6.91	705130
1998-01-13	6.96	7.37	6.96	7.36	465193
1998-01-14	7.36	7.36	7.12	7.30	224243
1998-01-15	7.30	7.30	7.03	7.05	386734
1998-01-16	6.98	7.11	6.98	7.06	462661
1998-01-20	7.10	7.11	6.84	6.96	742086
1998-01-21	6.93	6.94	6.77	6.82	574533
1998-01-22	6.69	6.69	6.57	6.61	711205
1998-01-23	6.58	6.65	6.45	6.46	558844
1998-01-26	6.48	6.57	6.41	6.41	320420
1998-01-27	6.42	6.51	6.41	6.45	334089
1998-01-28	6.43	6.79	6.43	6.74	589214
1998-01-29	6.75	6.89	6.75	6.89	200961
1998-01-30	6.89	6.89	6.78	6.84	165523
1998-02-02	6.89	7.09	6.89	7.00	242468
1998-02-03	7.01	7.14	6.99	7.07	389772
1998-02-04	7.06	7.19	6.99	7.14	315864
1998-02-05	7.16	7.31	7.11	7.24	257144
1998-02-06	7.21	7.33	7.21	7.31	196404
1998-02-09	7.28	7.33	7.24	7.28	432798
1998-02-10	7.26	7.51	7.26	7.51	451018
1998-02-11	7.51	7.73	7.47	7.73	712724
1998-02-12	7.75	7.80	7.61	7.66	455068
1998-02-13	7.63	7.69	7.57	7.69	315358
1998-02-17	7.68	7.86	7.63	7.82	547200
1998-02-18	7.84	7.94	7.84	7.94	568458
1998-02-19	7.89	7.91	7.79	7.89	255625
1998-02-20	7.85	7.93	7.84	7.93	250057
1998-02-23	7.94	8.00	7.91	8.00	203998
1998-02-24	7.95	7.99	7.82	7.89	359908
1998-02-25	7.89	7.98	7.88	7.98	205011
1998-02-26	8.00	8.00	7.85	7.88	395340
1998-02-27	7.85	7.89	7.83	7.88	134647
1998-03-02	7.89	8.03	7.79	7.83	578583
1998-03-03	7.82	8.00	7.75	7.90	335608
1998-03-04	7.95	7.98	7.74	7.74	226268
1998-03-05	7.70	7.78	7.61	7.64	228799
1998-03-06	7.64	7.96	7.64	7.94	535556
1998-03-09	7.94	8.04	7.85	7.85	306757
1998-03-10	7.85	8.04	7.82	8.03	276888
1998-03-11	8.03	8.21	8.00	8.06	462155
1998-03-12	8.07	8.17	8.01	8.10	360915
1998-03-13	8.12	8.26	7.95	7.96	231330
1998-03-16	7.96	8.17	7.96	8.16	381165
1998-03-17	8.15	8.35	8.10	8.20	887871
1998-03-18	8.24	8.49	8.24	8.47	1141983
1998-03-19	8.45	8.54	8.33	8.40	520369
1998-03-20	8.40	8.48	8.40	8.47	282963
1998-03-23	8.45	8.47	8.37	8.41	448998
1998-03-24	8.36	8.53	8.36	8.52	351808
1998-03-25	8.57	8.63	8.49	8.57	378634
1998-03-26	8.59	8.59	8.40	8.47	801312
1998-03-27	8.52	8.54	8.35	8.45	301694
1998-03-30	8.40	8.42	8.26	8.36	366990
1998-03-31	8.35	8.61	8.35	8.61	607439
1998-04-01	8.61	8.67	8.54	8.67	301183
1998-04-02	8.67	8.84	8.66	8.79	228799
1998-04-03	9.00	9.15	8.93	9.06	469435
1998-04-06	9.30	9.67	9.26	9.52	821097
1998-04-07	9.63	9.63	9.13	9.19	416451
1998-04-08	9.15	10.00	9.15	9.93	683737
1998-04-09	10.22	10.59	9.85	10.43	951699
1998-04-13	10.69	10.82	10.26	10.28	759334
1998-04-14	10.28	10.41	10.15	10.32	533223
1998-04-15	10.26	10.26	9.80	9.80	396542
1998-04-16	9.69	9.70	9.39	9.43	438051
1998-04-17	9.43	9.82	9.43	9.80	354692
1998-04-20	9.93	10.00	9.67	9.87	359417
1998-04-21	9.94	10.00	9.78	9.91	171439
1998-04-22	9.91	10.04	9.78	10.04	258174
1998-04-23	10.00	10.00	9.80	9.80	224086
1998-04-24	9.78	9.78	9.48	9.54	200124
1998-04-27	9.19	9.26	8.98	9.09	363129
1998-04-28	9.19	9.33	8.98	9.26	370217
1998-04-29	9.26	9.37	9.19	9.33	118455
1998-04-30	9.37	9.78	9.35	9.65	264924
1998-05-01	9.80	9.91	9.59	9.91	244336
1998-05-04	9.91	9.93	9.70	9.70	152877
1998-05-05	9.70	9.78	9.63	9.78	256149
1998-05-06	9.82	9.82	9.48	9.50	344233
1998-05-07	9.50	9.50	9.26	9.26	90105
1998-05-08	9.33	9.56	9.30	9.48	129593
1998-05-11	9.56	9.65	9.22	9.22	295295
1998-05-12	9.22	9.56	9.22	9.56	239611
1998-05-13	9.56	9.56	9.37	9.37	212274
1998-05-14	9.33	9.46	9.30	9.35	136677
1998-05-15	9.30	9.46	9.30	9.41	85718
1998-05-18	9.33	9.37	9.15	9.17	174139
1998-05-19	9.17	9.37	9.17	9.24	188652
1998-05-20	9.26	9.32	9.00	9.30	505885
1998-05-21	9.35	9.56	9.32	9.41	312508
1998-05-22	9.39	9.43	9.24	9.28	178527
1998-05-26	9.28	9.39	9.07	9.11	160302
1998-05-27	9.07	9.15	8.80	8.82	414426
1998-05-28	8.82	9.19	8.82	9.19	170089
1998-05-29	9.26	9.28	8.96	8.96	267624
1998-06-01	8.96	9.15	8.78	8.89	195399
1998-06-02	8.96	9.07	8.89	8.94	86730
1998-06-03	9.02	9.06	8.96	8.98	151527
1998-06-04	8.98	9.02	8.80	8.91	218686
1998-06-05	8.93	9.17	8.85	9.11	149164
1998-06-08	9.11	9.44	9.04	9.35	224086
1998-06-09	9.28	9.28	9.11	9.19	132968
1998-06-10	9.26	9.26	9.11	9.13	148489
1998-06-11	9.13	9.13	8.98	9.00	143089
1998-06-12	8.96	9.00	8.80	8.96	201136
1998-06-15	8.89	8.89	8.67	8.67	154227
1998-06-16	8.61	8.85	8.61	8.85	242311
1998-06-17	8.96	9.20	8.93	9.06	415101
1998-06-18	9.11	9.15	8.56	8.63	643578
1998-06-19	8.48	8.67	8.48	8.63	501160
1998-06-22	8.70	8.70	8.44	8.56	318920
1998-06-23	8.54	8.69	8.52	8.69	851468
1998-06-24	8.67	8.87	8.59	8.78	454251
1998-06-25	8.85	9.24	8.83	9.24	341195
1998-06-26	9.24	9.26	8.82	9.06	437376
1998-06-29	9.07	9.07	8.91	8.93	163002
1998-06-30	8.93	8.93	8.87	8.87	504535
1998-07-01	8.98	9.09	8.93	9.04	163339
1998-07-02	9.04	9.39	9.04	9.37	242311
1998-07-06	9.41	9.54	9.37	9.48	137014
1998-07-07	9.56	9.67	9.33	9.33	332758
1998-07-08	9.33	9.52	9.33	9.48	342883
1998-07-09	9.52	9.59	9.30	9.44	160302
1998-07-10	9.44	9.44	9.30	9.32	216661
1998-07-13	9.30	9.37	9.19	9.33	230161
1998-07-14	9.41	9.46	9.07	9.15	531198
1998-07-15	9.22	9.24	8.80	8.80	809284
1998-07-16	8.83	8.98	8.82	8.96	365492
1998-07-17	8.96	9.04	8.87	8.91	343895
1998-07-20	8.89	8.89	8.59	8.59	749884
1998-07-21	8.59	8.98	8.59	8.94	409363
1998-07-22	8.93	8.93	8.65	8.67	460663
1998-07-23	8.82	8.82	8.56	8.56	223074
1998-07-24	8.57	8.65	8.39	8.39	165702
1998-07-27	8.32	8.37	8.26	8.26	297995
1998-07-28	8.24	8.28	8.04	8.06	198436
1998-07-29	8.06	8.07	7.93	7.94	396879
1998-07-30	8.06	8.07	7.93	8.00	359754
1998-07-31	8.04	8.07	7.59	7.59	208561
1998-08-03	7.52	7.61	7.46	7.61	331745
1998-08-04	7.65	7.65	7.26	7.26	526473
1998-08-05	7.28	7.30	6.93	7.09	617591
1998-08-06	7.09	7.37	7.04	7.35	727612
1998-08-07	7.44	7.78	7.44	7.65	403629
1998-08-10	7.52	7.52	7.07	7.37	417126
1998-08-11	7.33	7.33	7.17	7.33	333433
1998-08-12	7.33	7.59	7.33	7.48	419826
1998-08-13	7.52	7.54	7.13	7.15	338833
1998-08-14	7.22	7.39	7.22	7.24	84030
1998-08-17	7.22	7.22	7.04	7.15	304070
1998-08-18	7.22	7.33	7.11	7.26	523098
1998-08-19	7.30	7.33	6.96	6.96	261886
1998-08-20	7.00	7.07	6.83	6.85	200124
1998-08-21	6.82	6.82	6.48	6.82	339845
1998-08-24	6.74	6.82	6.67	6.72	141064
1998-08-25	6.78	6.96	6.63	6.63	387429
1998-08-26	6.56	6.56	6.43	6.52	257499
1998-08-27	6.37	6.37	5.93	6.11	809284
1998-08-28	6.15	6.20	5.78	5.82	667541
1998-08-31	5.80	5.85	5.07	5.11	896015
1998-09-01	5.11	5.33	5.06	5.15	1165326
1998-09-02	5.22	5.56	5.19	5.46	693525
1998-09-03	5.39	5.44	5.19	5.28	509935
1998-09-04	5.41	5.63	5.30	5.41	908502
1998-09-08	5.59	5.98	5.59	5.72	455601
1998-09-09	5.63	5.82	5.39	5.48	254799
1998-09-10	5.33	5.43	5.30	5.35	451888
1998-09-11	5.41	5.48	5.26	5.48	144439
1998-09-14	5.70	6.00	5.67	5.94	277074
1998-09-15	5.96	6.02	5.93	6.02	171777
1998-09-16	6.09	6.26	6.04	6.15	230499
1998-09-17	6.04	6.04	5.89	5.91	133305
1998-09-18	5.93	6.00	5.83	5.98	334783
1998-09-21	5.87	5.93	5.78	5.93	174814
1998-09-22	5.96	6.00	5.91	5.91	159627
1998-09-23	5.98	6.11	5.96	6.06	216999
1998-09-24	6.07	6.15	5.94	5.94	203161
1998-09-25	5.87	5.96	5.78	5.96	242986
1998-09-28	6.04	6.07	5.85	6.07	249061
1998-09-29	6.04	6.19	5.98	6.15	118793
1998-09-30	6.11	6.22	5.80	6.22	253449
1998-10-01	6.11	6.11	5.74	5.74	234549
1998-10-02	5.74	5.93	5.56	5.93	156589
1998-10-05	5.87	5.87	5.44	5.44	252099
1998-10-06	5.41	5.50	5.39	5.43	378654
1998-10-07	5.43	5.52	5.24	5.28	558532
1998-10-08	5.20	5.26	4.96	5.26	906140
1998-10-09	5.30	5.54	5.24	5.54	279774
1998-10-12	5.57	5.82	5.48	5.57	468423
1998-10-13	5.57	5.59	5.48	5.48	241636
1998-10-14	5.44	5.50	5.32	5.50	172114
1998-10-15	5.54	5.72	5.13	5.70	628053
1998-10-16	5.78	5.96	5.74	5.82	703987
1998-10-19	5.83	6.09	5.83	6.04	336470
1998-10-20	6.11	6.37	6.11	6.35	1400554
1998-10-21	6.44	6.48	6.37	6.46	698250
1998-10-22	6.30	6.39	6.15	6.37	194727
1998-10-23	6.37	6.50	6.30	6.30	678337
1998-10-26	6.26	6.37	6.22	6.30	473823
1998-10-27	6.30	6.30	6.15	6.24	456951
1998-10-28	6.19	6.30	6.19	6.28	272686
1998-10-29	6.28	6.41	6.26	6.32	726937
1998-10-30	6.39	6.93	6.39	6.80	941915
1998-11-02	6.96	7.02	6.83	6.96	577769
1998-11-03	6.96	6.96	6.85	6.91	357729
1998-11-04	6.98	7.20	6.96	7.11	390804
1998-11-05	7.04	7.15	6.74	7.00	515673
1998-11-06	7.00	7.04	6.83	7.02	139714
1998-11-09	7.00	7.06	6.83	6.91	120480
1998-11-10	6.83	6.96	6.78	6.96	184602
1998-11-11	6.98	7.04	6.85	6.91	332420
1998-11-12	6.83	6.91	6.74	6.91	175152
1998-11-13	6.87	6.93	6.82	6.91	139377
1998-11-16	7.00	7.00	6.72	6.91	300695
1998-11-17	6.87	7.15	6.74	7.13	284499
1998-11-18	7.06	7.09	6.94	7.00	402617
1998-11-19	7.11	7.20	7.06	7.07	621641
1998-11-20	7.15	7.39	7.09	7.39	590257
1998-11-23	7.44	7.74	7.44	7.65	678000
1998-11-24	7.65	7.78	7.56	7.70	585532
1998-11-25	7.63	7.63	7.39	7.56	328033
1998-11-27	7.48	7.63	7.48	7.61	97868
1998-11-30	7.59	7.59	7.33	7.33	391142
1998-12-01	7.28	7.28	7.11	7.22	185952
1998-12-02	7.19	7.20	6.96	7.02	239611
1998-12-03	7.02	7.02	6.67	6.82	295295
1998-12-04	6.85	7.02	6.85	6.94	197761
1998-12-07	6.89	7.00	6.89	6.94	125205
1998-12-08	6.91	6.91	6.74	6.87	197761
1998-12-09	6.80	6.93	6.72	6.93	170764
1998-12-10	6.89	6.89	6.56	6.56	191014
1998-12-11	6.56	6.56	6.30	6.37	276399
1998-12-14	6.33	6.33	6.07	6.19	341870
1998-12-15	6.19	6.26	6.15	6.22	716475
1998-12-16	6.24	6.26	6.04	6.07	300020
1998-12-17	6.04	6.20	6.04	6.19	496435
1998-12-18	6.19	6.19	6.00	6.13	318920
1998-12-21	6.20	6.50	6.20	6.46	711412
1998-12-22	6.41	6.44	6.11	6.26	261211
1998-12-23	6.26	6.30	6.00	6.15	512298
1998-12-24	6.07	6.13	6.02	6.09	206874
1998-12-28	6.06	6.37	6.00	6.19	495423
1998-12-29	6.15	6.28	6.07	6.26	237924
1998-12-30	6.19	6.26	5.93	5.94	383379
1998-12-31	5.93	6.26	5.89	6.26	747859
1999-01-04	6.19	6.56	6.15	6.50	492385
1999-01-05	6.43	6.44	6.30	6.32	218011
1999-01-06	6.32	6.70	6.26	6.70	583169
1999-01-07	6.63	6.67	6.41	6.44	1091083
1999-01-08	6.48	6.50	6.15	6.22	482935
1999-01-11	6.19	6.28	6.11	6.17	851806
1999-01-12	6.24	6.26	5.82	5.93	985111
1999-01-13	5.74	5.89	5.70	5.89	846743
1999-01-14	5.93	5.94	5.78	5.80	378654
1999-01-15	5.83	5.93	5.83	5.93	436363
1999-01-19	6.11	6.11	5.78	5.78	484960
1999-01-20	5.85	5.91	5.74	5.78	500485
1999-01-21	5.82	5.85	5.67	5.67	504873
1999-01-22	5.74	5.74	5.56	5.57	738747
1999-01-25	5.56	5.59	5.50	5.50	343895
1999-01-26	5.50	5.70	5.50	5.63	503860
1999-01-27	5.70	5.82	5.57	5.57	487323
1999-01-28	5.70	5.70	5.56	5.57	404304
1999-01-29	5.61	5.69	5.56	5.65	351654
1999-02-01	5.61	6.04	5.59	5.83	734025
1999-02-02	5.83	6.13	5.83	5.91	1008733
1999-02-03	5.91	6.61	5.91	6.19	2210513
1999-02-04	6.56	6.67	6.20	6.22	1103567
1999-02-05	6.26	6.26	5.87	5.89	1757946
1999-02-08	5.89	5.89	5.70	5.72	397892
1999-02-09	5.83	5.85	5.59	5.70	682387
1999-02-10	5.70	5.74	5.52	5.59	863956
1999-02-11	5.67	5.67	5.57	5.61	421851
1999-02-12	5.63	5.67	5.52	5.52	296983
1999-02-16	5.52	5.61	5.50	5.52	608482
1999-02-17	5.57	5.59	5.52	5.59	318583
1999-02-18	5.52	5.61	5.50	5.54	465385
1999-02-19	5.48	5.56	5.44	5.54	212274
1999-02-22	5.50	5.61	5.43	5.54	632441
1999-02-23	5.56	5.56	5.46	5.56	310820
1999-02-24	5.56	5.61	5.43	5.44	548748
1999-02-25	5.44	5.56	5.39	5.48	411051
1999-02-26	5.48	5.54	5.41	5.41	206199
1999-03-01	5.44	5.56	5.43	5.54	397554
1999-03-02	5.54	5.72	5.48	5.57	816709
1999-03-03	5.56	5.61	5.48	5.50	179539
1999-03-04	5.50	5.76	5.50	5.72	604094
1999-03-05	5.85	5.93	5.74	5.74	275724
1999-03-08	5.82	5.82	5.48	5.63	417463
1999-03-09	5.63	5.67	5.50	5.52	300358
1999-03-10	5.50	5.59	5.46	5.54	127905
1999-03-11	5.52	5.65	5.48	5.56	166714
1999-03-12	5.57	5.63	5.46	5.52	261549
1999-03-15	5.44	5.56	5.33	5.35	667541
1999-03-16	5.43	6.09	5.43	5.93	1423166
1999-03-17	6.07	6.22	5.83	5.83	832568
1999-03-18	5.76	6.24	5.74	6.24	485973
1999-03-19	6.33	6.41	6.00	6.07	944615
1999-03-22	6.04	6.09	5.94	6.00	179202
1999-03-23	6.00	6.06	5.80	5.82	522085
1999-03-24	5.78	5.87	5.74	5.87	154564
1999-03-25	6.07	6.07	5.93	6.00	433663
1999-03-26	5.96	5.98	5.74	5.93	289558
1999-03-29	5.93	6.02	5.93	6.02	529173
1999-03-30	6.02	6.02	5.83	5.85	219699
1999-03-31	5.93	5.98	5.78	5.85	230836
1999-04-01	5.91	5.91	5.78	5.82	240286
1999-04-05	5.80	5.91	5.78	5.87	225099
1999-04-06	5.83	5.83	5.61	5.69	370217
1999-04-07	5.65	5.93	5.59	5.74	517360
1999-04-08	5.76	5.82	5.59	5.72	372579
1999-04-09	5.76	5.93	5.63	5.91	315208
1999-04-12	5.83	6.41	5.83	6.26	854168
1999-04-13	6.52	6.98	6.52	6.63	1104580
1999-04-14	6.65	6.67	6.11	6.67	670916
1999-04-15	6.22	6.63	6.15	6.24	681712
1999-04-16	6.30	6.43	6.09	6.22	496773
1999-04-19	6.30	6.30	6.00	6.06	415101
1999-04-20	5.89	5.93	5.59	5.76	644253
1999-04-21	5.74	6.20	5.70	6.20	445138
1999-04-22	6.28	6.32	6.22	6.22	354017
1999-04-23	6.17	6.30	6.04	6.04	234886
1999-04-26	6.41	6.52	6.24	6.32	408351
1999-04-27	6.44	6.44	6.28	6.39	268299
1999-04-28	6.33	6.41	6.32	6.39	309808
1999-04-29	6.32	6.50	6.32	6.39	279774
1999-04-30	6.37	6.61	6.37	6.39	327358
1999-05-03	6.37	6.56	6.37	6.37	216324
1999-05-04	6.41	6.52	6.30	6.37	340858
1999-05-05	6.41	6.41	6.24	6.28	218349
1999-05-06	6.26	6.32	6.26	6.28	186289
1999-05-07	6.28	6.63	6.28	6.50	312845
1999-05-10	6.50	6.67	6.46	6.56	472135
1999-05-11	6.56	6.82	6.54	6.74	330058
1999-05-12	6.74	6.78	6.54	6.59	394517
1999-05-13	6.82	6.96	6.78	6.96	313520
1999-05-14	6.89	6.89	6.65	6.74	337145
1999-05-17	6.74	6.82	6.72	6.74	438388
1999-05-18	6.61	6.74	6.61	6.74	202149
1999-05-19	6.67	6.74	6.63	6.63	170764
1999-05-20	6.72	6.80	6.72	6.76	153889
1999-05-21	6.76	6.80	6.70	6.72	201474
1999-05-24	6.65	6.70	6.46	6.56	369542
1999-05-25	6.54	6.54	6.26	6.33	571019
1999-05-26	6.33	6.43	6.24	6.39	256824
1999-05-27	6.41	6.48	6.39	6.48	230836
1999-05-28	6.48	6.80	6.48	6.56	254124
1999-06-01	6.52	6.59	6.37	6.43	222736
1999-06-02	6.35	6.35	6.02	6.15	571357
1999-06-03	6.07	6.17	6.06	6.07	241636
1999-06-04	6.00	6.22	6.00	6.07	238599
1999-06-07	6.07	6.43	6.07	6.37	390467
1999-06-08	6.48	6.63	6.33	6.35	442438
1999-06-09	6.32	6.32	6.19	6.22	283486
1999-06-10	6.15	6.30	6.15	6.26	167052
1999-06-11	6.22	6.30	6.22	6.28	150514
1999-06-14	6.19	6.43	6.19	6.32	469773
1999-06-15	6.44	6.44	6.24	6.24	215986
1999-06-16	6.28	6.50	6.28	6.37	213961
1999-06-17	6.37	6.46	6.28	6.37	320608
1999-06-18	6.37	6.37	6.24	6.37	173464
1999-06-21	6.37	6.43	6.28	6.43	149502
1999-06-22	6.46	6.48	6.28	6.43	290908
1999-06-23	6.39	6.61	6.37	6.52	296645
1999-06-24	6.56	6.56	6.30	6.30	343220
1999-06-25	6.37	6.37	6.30	6.32	245011
1999-06-28	6.32	6.65	6.32	6.63	287533
1999-06-29	6.63	6.63	6.56	6.56	275724
1999-06-30	6.57	7.17	6.37	7.11	1483575
1999-07-01	7.09	7.09	6.69	6.69	392154
1999-07-02	6.69	6.89	6.67	6.89	124193
1999-07-06	6.78	7.35	6.63	7.32	1239235
1999-07-07	7.02	7.17	6.78	6.89	410038
1999-07-08	6.85	7.11	6.67	7.00	457626
1999-07-09	6.94	7.07	6.85	7.04	208899
1999-07-12	6.96	7.46	6.85	7.28	1168026
1999-07-13	7.20	7.22	6.98	7.11	512298
1999-07-14	7.19	7.39	7.11	7.15	823459
1999-07-15	7.13	7.15	6.89	7.00	272349
1999-07-16	7.02	7.02	6.82	6.87	270661
1999-07-19	6.91	6.91	6.59	6.70	208561
1999-07-20	6.67	6.67	6.46	6.63	697575
1999-07-21	6.63	6.63	6.48	6.52	268974
1999-07-22	6.52	6.67	6.48	6.59	359754
1999-07-23	6.56	6.63	6.32	6.41	184602
1999-07-26	6.39	6.59	6.39	6.50	289895
1999-07-27	6.63	6.63	6.33	6.44	277074
1999-07-28	6.48	6.69	6.37	6.54	215311
1999-07-29	6.52	6.52	6.32	6.41	183252
1999-07-30	6.41	6.47	6.33	6.35	182914
1999-08-02	6.28	6.59	6.24	6.33	298333
1999-08-03	6.28	6.30	6.04	6.04	200124
1999-08-04	5.98	6.15	5.87	6.04	763384
1999-08-05	6.04	6.04	5.83	5.85	537948
1999-08-06	5.78	5.91	5.74	5.85	456951
1999-08-09	5.78	6.06	5.78	6.00	209236
1999-08-10	5.96	6.00	5.93	5.96	312845
1999-08-11	5.89	6.06	5.87	6.06	182577
1999-08-12	6.11	6.37	6.07	6.22	291245
1999-08-13	6.26	6.33	6.13	6.20	279099
1999-08-16	6.15	6.17	5.98	6.07	157939
1999-08-17	6.15	6.20	6.06	6.19	206199
1999-08-18	6.15	6.15	5.98	6.13	138702
1999-08-19	6.06	6.19	6.02	6.11	236574
1999-08-20	6.07	6.07	5.96	5.98	205524
1999-08-23	6.00	6.04	5.93	5.96	528498
1999-08-24	5.93	6.00	5.85	6.00	211261
1999-08-25	6.07	6.07	5.87	5.96	201811
1999-08-26	5.96	6.06	5.82	5.85	247374
1999-08-27	5.89	5.91	5.82	5.83	266949
1999-08-30	5.83	5.93	5.63	5.76	314870
1999-08-31	5.78	5.89	5.70	5.80	417126
1999-09-01	5.85	5.96	5.82	5.85	283486
1999-09-02	5.80	5.85	5.70	5.82	275386
1999-09-03	5.85	6.07	5.85	6.06	315208
1999-09-07	6.04	6.07	5.93	6.00	134993
1999-09-08	6.00	6.00	5.87	5.91	182239
1999-09-09	5.89	5.98	5.89	5.94	315208
1999-09-10	5.91	6.04	5.89	5.96	144777
1999-09-13	5.89	5.89	5.82	5.85	99893
1999-09-14	5.89	5.93	5.80	5.80	337145
1999-09-15	5.80	5.98	5.80	5.87	395529
1999-09-16	5.85	5.96	5.85	5.85	210924
1999-09-17	5.74	5.80	5.74	5.78	166714
1999-09-20	5.78	5.83	5.74	5.78	181902
1999-09-21	5.82	5.82	5.69	5.78	124868
1999-09-22	5.74	5.76	5.65	5.74	91455
1999-09-23	5.67	5.76	5.57	5.57	342545
1999-09-24	5.57	5.67	5.57	5.65	138027
1999-09-27	5.70	5.74	5.61	5.69	204849
1999-09-28	5.65	5.76	5.65	5.72	183927
1999-09-29	5.74	6.04	5.72	5.91	265599
1999-09-30	5.87	6.04	5.87	5.91	122843
1999-10-01	5.87	5.87	5.61	5.74	217674
1999-10-04	5.83	5.91	5.80	5.91	101243
1999-10-05	5.91	5.98	5.78	5.85	280111
1999-10-06	5.85	5.93	5.82	5.93	285845
1999-10-07	5.93	5.93	5.78	5.83	110355
1999-10-08	5.83	5.83	5.57	5.63	320270
1999-10-11	5.63	5.63	5.54	5.57	110018
1999-10-12	5.57	5.57	5.33	5.41	981736
1999-10-13	5.41	5.41	5.26	5.28	200461
1999-10-14	5.32	5.33	5.19	5.28	323645
1999-10-15	5.28	5.28	5.13	5.15	269649
1999-10-18	5.15	5.22	5.04	5.20	588569
1999-10-19	5.17	5.28	5.17	5.24	230161
1999-10-20	5.26	5.26	5.02	5.06	188314
1999-10-21	5.04	5.11	4.94	5.06	1345882
1999-10-22	5.06	5.59	5.06	5.50	583169
1999-10-25	5.50	5.54	5.35	5.35	255811
1999-10-26	5.39	5.63	5.39	5.50	316895
1999-10-27	5.48	5.76	5.48	5.76	198436
1999-10-28	5.72	6.02	5.72	5.91	410713
1999-10-29	5.89	6.00	5.82	6.00	518710
1999-11-01	6.00	6.04	5.93	5.94	482935
1999-11-02	5.96	6.06	5.96	6.06	371904
1999-11-03	6.04	6.09	6.02	6.07	851806
1999-11-04	6.09	6.24	6.04	6.22	256486
1999-11-05	6.22	6.33	6.22	6.33	619278
1999-11-08	6.22	6.22	5.98	5.98	242986
1999-11-09	5.98	6.06	5.89	5.91	181902
1999-11-10	5.91	5.93	5.72	5.78	241636
1999-11-11	5.80	5.85	5.65	5.76	165364
1999-11-12	5.83	6.15	5.80	6.09	277749
1999-11-15	5.94	6.19	5.94	6.19	349629
1999-11-16	6.19	6.35	6.11	6.35	472473
1999-11-17	6.22	6.26	5.98	6.06	110693
1999-11-18	6.13	6.20	6.02	6.11	187302
1999-11-19	6.04	6.04	5.94	5.98	270324
1999-11-22	5.98	6.02	5.78	5.82	386417
1999-11-23	5.83	5.83	5.72	5.74	194389
1999-11-24	5.72	5.87	5.59	5.69	483948
1999-11-26	5.65	5.85	5.65	5.69	150852
1999-11-29	5.61	5.78	5.56	5.63	462688
1999-11-30	5.63	5.70	5.57	5.57	419488
1999-12-01	5.57	5.65	5.57	5.59	465385
1999-12-02	5.57	5.67	5.56	5.63	627041
1999-12-03	5.61	5.83	5.61	5.69	203499
1999-12-06	5.61	5.65	5.33	5.35	1530484
1999-12-07	5.35	5.44	5.33	5.37	484960
1999-12-08	5.33	5.37	5.28	5.37	917277
1999-12-09	5.33	5.35	5.26	5.26	555157
1999-12-10	5.28	5.44	5.26	5.33	431301
1999-12-13	5.30	5.37	5.26	5.37	223074
1999-12-14	5.35	5.39	5.22	5.39	252436
1999-12-15	5.33	5.41	5.20	5.32	335795
1999-12-16	5.24	5.28	5.22	5.24	282136
1999-12-17	5.26	5.32	5.19	5.28	500823
1999-12-20	5.24	5.30	5.17	5.22	326683
1999-12-21	5.22	5.41	5.20	5.32	1577731
1999-12-22	5.28	5.33	5.11	5.33	417126
1999-12-23	5.32	5.39	5.28	5.30	188314
1999-12-27	5.24	5.39	5.22	5.26	292258
1999-12-28	5.41	5.41	5.11	5.20	348954
1999-12-29	5.15	5.41	5.15	5.41	407338
1999-12-30	5.30	5.50	5.15	5.48	407338
1999-12-31	5.41	5.54	5.22	5.52	294283
2000-01-03	5.46	5.46	5.11	5.22	347942
2000-01-04	5.15	5.20	4.94	5.04	1102892
2000-01-05	4.96	4.98	4.84	4.98	404642
2000-01-06	5.06	5.11	4.96	4.98	527485
2000-01-07	4.91	5.06	4.89	5.04	810972
2000-01-10	5.07	5.19	5.04	5.07	274036
2000-01-11	5.07	5.17	5.04	5.13	339508
2000-01-12	5.19	5.20	5.09	5.19	271336
2000-01-13	5.19	5.52	5.19	5.50	454588
2000-01-14	5.41	5.56	5.19	5.19	707700
2000-01-18	5.13	5.48	5.11	5.37	485298
2000-01-19	5.41	5.56	5.19	5.20	613544
2000-01-20	5.26	5.30	5.04	5.15	857543
2000-01-21	5.15	5.19	4.98	5.09	1362082
2000-01-24	5.04	5.22	5.04	5.19	463026
2000-01-25	5.22	5.33	5.13	5.33	938877
2000-01-26	5.32	5.83	5.22	5.41	1329682
2000-01-27	5.48	6.06	5.48	5.80	2330656
2000-01-28	5.74	5.76	5.56	5.56	427251
2000-01-31	5.52	5.65	5.48	5.63	630078
2000-02-01	5.63	5.63	5.43	5.52	301370
2000-02-02	5.50	5.61	5.44	5.57	285508
2000-02-03	5.61	5.69	5.61	5.69	303733
2000-02-04	5.69	5.91	5.69	5.89	560894
2000-02-07	5.87	5.91	5.70	5.83	373929
2000-02-08	5.83	5.85	5.69	5.70	361104
2000-02-09	5.69	5.74	5.52	5.56	346592
2000-02-10	5.59	5.76	5.41	5.59	312845
2000-02-11	5.54	5.72	5.39	5.46	427926
2000-02-14	5.50	5.63	5.35	5.44	259524
2000-02-15	5.48	5.65	5.35	5.59	286520
2000-02-16	5.57	5.57	5.44	5.50	170764
2000-02-17	5.50	5.78	5.46	5.48	391479
2000-02-18	5.50	5.50	5.33	5.33	454251
2000-02-22	5.39	5.39	5.24	5.35	424213
2000-02-23	5.37	5.57	5.33	5.44	615566
2000-02-24	5.48	5.54	5.35	5.48	511623
2000-02-25	5.44	5.52	5.33	5.33	197424
2000-02-28	5.39	5.61	5.35	5.61	368867
2000-02-29	5.63	5.89	5.57	5.85	683737
2000-03-01	5.89	6.13	5.87	5.94	1022908
2000-03-02	5.98	6.02	5.78	5.98	201474
2000-03-03	5.93	6.09	5.80	6.09	462688
2000-03-06	6.02	6.15	5.83	6.15	265261
2000-03-07	6.07	6.07	5.72	5.72	210586
2000-03-08	5.72	5.80	5.57	5.61	387767
2000-03-09	5.54	5.70	5.48	5.69	440076
2000-03-10	5.74	5.82	5.63	5.63	657078
2000-03-13	5.65	5.65	5.50	5.59	310483
2000-03-14	5.54	5.67	5.48	5.57	203836
2000-03-15	5.54	5.61	5.50	5.57	183252
2000-03-16	5.67	5.98	5.67	5.94	657753
2000-03-17	5.67	5.98	5.67	5.89	368192
2000-03-20	5.89	6.11	5.76	5.98	767434
2000-03-21	5.87	5.93	5.78	5.93	319595
2000-03-22	5.91	5.93	5.85	5.93	304745
2000-03-23	5.93	6.04	5.82	5.91	624341
2000-03-24	5.93	6.46	5.91	6.44	1316857
2000-03-27	6.37	6.44	5.96	6.11	737397
2000-03-28	6.15	6.15	5.69	5.96	1173426
2000-03-29	6.04	6.11	5.74	5.98	770134
2000-03-30	5.98	5.98	5.83	5.91	705337
2000-03-31	5.94	6.17	5.93	6.15	1048558
2000-04-03	6.11	6.30	5.96	6.06	471798
2000-04-04	5.76	5.94	5.35	5.69	1069821
2000-04-05	5.63	5.80	5.56	5.80	215986
2000-04-06	5.67	5.93	5.67	5.89	240286
2000-04-07	5.83	5.83	5.59	5.69	312508
2000-04-10	5.69	5.91	5.69	5.74	410038
2000-04-11	5.82	5.82	5.50	5.63	315208
2000-04-12	5.70	5.83	5.54	5.61	502510
2000-04-13	5.61	5.63	5.48	5.50	188989
2000-04-14	5.44	5.44	4.74	5.02	1394479
2000-04-17	5.02	5.15	4.96	5.07	527485
2000-04-18	5.02	5.54	5.00	5.30	608819
2000-04-19	5.41	5.44	5.26	5.32	447838
2000-04-20	5.24	5.41	5.24	5.28	394854
2000-04-24	5.30	5.39	5.15	5.33	335458
2000-04-25	5.37	5.72	5.37	5.67	668891
2000-04-26	5.69	5.87	5.67	5.78	786334
2000-04-27	5.67	5.87	5.59	5.80	884206
2000-04-28	5.89	5.96	5.80	5.96	676312
2000-05-01	5.96	6.04	5.78	5.93	506560
2000-05-02	5.85	5.85	5.67	5.74	420501
2000-05-03	5.63	5.80	5.48	5.56	358067
2000-05-04	5.48	5.69	5.46	5.63	308458
2000-05-05	5.57	5.80	5.52	5.70	236911
2000-05-08	5.67	5.80	5.57	5.70	455601
2000-05-09	5.70	6.00	5.63	6.00	812997
2000-05-10	6.00	6.06	5.59	5.61	524110
2000-05-11	5.67	5.89	5.67	5.85	256486
2000-05-12	5.87	6.13	5.87	5.91	485973
2000-05-15	5.91	6.09	5.91	6.09	279774
2000-05-16	6.09	6.17	6.04	6.17	281461
2000-05-17	6.15	6.15	6.00	6.07	314870
2000-05-18	6.07	6.15	5.96	6.00	353004
2000-05-19	6.11	6.11	5.85	5.91	512298
2000-05-22	5.94	5.94	5.67	5.87	248386
2000-05-23	5.83	5.91	5.72	5.78	290233
2000-05-24	5.82	5.87	5.65	5.87	348617
2000-05-25	5.91	5.91	5.69	5.69	539635
2000-05-26	5.61	5.70	5.61	5.69	246024
2000-05-30	5.70	5.89	5.70	5.82	190339
2000-05-31	5.87	5.98	5.82	5.82	324995
2000-06-01	5.87	6.06	5.83	6.00	314870
2000-06-02	6.00	6.32	6.00	6.30	435688
2000-06-05	6.33	6.33	6.17	6.28	351317
2000-06-06	6.30	6.30	6.13	6.17	135327
2000-06-07	6.20	6.39	6.19	6.33	332758
2000-06-08	6.39	6.39	6.13	6.13	134993
2000-06-09	6.17	6.26	6.11	6.22	206199
2000-06-12	6.24	6.26	6.13	6.13	112380
2000-06-13	6.17	6.26	6.06	6.22	271674
2000-06-14	6.11	6.37	6.11	6.32	332083
2000-06-15	6.35	6.43	6.19	6.43	385067
2000-06-16	6.44	6.52	6.35	6.44	649991
2000-06-19	6.48	6.80	6.43	6.80	440413
2000-06-20	6.80	6.80	6.56	6.76	499135
2000-06-21	6.65	6.65	6.44	6.56	363467
2000-06-22	6.54	6.74	6.52	6.72	589919
2000-06-23	6.72	6.78	6.63	6.74	462688
2000-06-26	6.74	6.87	6.67	6.83	549085
2000-06-27	6.76	6.91	6.72	6.85	287195
2000-06-28	6.74	7.09	6.70	6.96	809959
2000-06-29	7.04	7.04	6.83	6.89	270999
2000-06-30	6.82	7.04	6.65	6.66	1372204
2000-07-03	6.63	6.74	6.59	6.74	127905
2000-07-05	6.74	6.74	6.57	6.63	496098
2000-07-06	6.59	6.74	6.56	6.74	335120
2000-07-07	6.74	6.85	6.67	6.82	202486
2000-07-10	6.82	6.98	6.74	6.98	342208
2000-07-11	6.98	7.52	6.93	7.17	1014471
2000-07-12	8.15	8.20	7.82	8.13	2645190
2000-07-13	8.06	8.06	7.37	7.57	834256
2000-07-14	7.59	7.67	7.48	7.48	422863
2000-07-17	7.54	7.56	7.28	7.30	277074
2000-07-18	7.30	7.41	7.13	7.30	382704
2000-07-19	7.26	7.26	7.15	7.15	204511
2000-07-20	7.15	7.44	7.15	7.30	328370
2000-07-21	7.26	7.33	7.13	7.28	250749
2000-07-24	7.26	7.41	7.15	7.35	415776
2000-07-25	7.28	7.59	7.20	7.57	215311
2000-07-26	7.54	7.54	7.33	7.39	216999
2000-07-27	7.39	7.39	6.98	7.06	429276
2000-07-28	7.04	7.11	6.70	6.91	832568
2000-07-31	7.02	7.41	6.94	7.41	407001
2000-08-01	7.35	7.37	6.98	7.20	277749
2000-08-02	7.20	7.56	7.20	7.52	449526
2000-08-03	7.48	7.59	7.39	7.57	363467
2000-08-04	7.59	7.89	7.59	7.82	340520
2000-08-07	7.87	8.06	7.67	8.04	700275
2000-08-08	8.07	8.13	7.82	7.82	396204
2000-08-09	7.83	7.85	7.63	7.83	425226
2000-08-10	7.85	7.89	7.56	7.59	233536
2000-08-11	7.63	7.94	7.57	7.94	259861
2000-08-14	7.87	7.93	7.74	7.93	417801
2000-08-15	7.85	7.91	7.72	7.74	235224
2000-08-16	7.70	7.74	7.37	7.61	185614
2000-08-17	7.65	7.65	7.35	7.41	246699
2000-08-18	7.19	7.41	7.13	7.41	388104
2000-08-21	7.41	7.52	7.22	7.33	468423
2000-08-22	7.26	7.85	7.22	7.85	441088
2000-08-23	7.85	7.87	7.63	7.83	621303
2000-08-24	7.91	7.91	7.67	7.85	489348
2000-08-25	7.85	7.89	7.72	7.72	199449
2000-08-28	7.78	8.04	7.78	8.04	499473
2000-08-29	8.04	9.44	8.04	8.56	3313072
2000-08-30	8.78	9.43	8.76	8.85	2480162
2000-08-31	8.85	9.00	8.44	8.44	817047
2000-09-01	8.48	8.72	8.46	8.63	257836
2000-09-05	8.56	9.06	8.56	8.67	566969
2000-09-06	8.67	8.93	8.67	8.93	662141
2000-09-07	8.89	9.07	8.78	8.87	342208
2000-09-08	8.87	9.11	8.63	9.11	634128
2000-09-11	9.11	9.33	8.98	9.26	865306
2000-09-12	9.33	9.33	8.91	9.04	439063
2000-09-13	9.11	9.28	8.96	9.02	353679
2000-09-14	9.09	9.24	9.06	9.22	362792
2000-09-15	9.11	9.22	8.85	9.02	658091
2000-09-18	8.94	8.94	8.37	8.65	672266
2000-09-19	8.74	8.98	8.69	8.96	588907
2000-09-20	8.98	9.04	8.82	8.82	368192
2000-09-21	8.67	8.72	8.28	8.50	364479
2000-09-22	8.46	8.70	8.13	8.65	395867
2000-09-25	8.67	8.82	8.52	8.65	216999
2000-09-26	8.72	8.74	8.39	8.59	194052
2000-09-27	8.59	8.85	8.35	8.35	429613
2000-09-28	8.52	9.19	8.41	9.06	1159926
2000-09-29	9.06	9.80	9.02	9.76	1653665
2000-10-02	9.80	9.89	9.22	9.30	839318
2000-10-03	9.30	9.74	9.17	9.37	796459
2000-10-04	9.41	9.57	9.34	9.56	428938
2000-10-05	9.52	9.85	9.52	9.76	638853
2000-10-06	9.83	9.83	9.04	9.26	735709
2000-10-09	9.17	9.30	8.91	9.20	439063
2000-10-10	9.28	9.43	8.93	8.96	344908
2000-10-11	8.89	9.06	8.61	8.94	667878
2000-10-12	9.00	9.00	8.30	8.65	689137
2000-10-13	8.65	9.48	8.59	9.48	657078
2000-10-16	9.48	9.67	9.26	9.67	385067
2000-10-17	9.59	9.59	8.83	9.17	600382
2000-10-18	9.02	9.15	8.41	9.15	628391
2000-10-19	9.22	9.46	9.17	9.35	287870
2000-10-20	9.56	9.80	9.52	9.78	645941
2000-10-23	9.70	9.72	9.43	9.69	144102
2000-10-24	9.69	9.69	9.39	9.52	328033
2000-10-25	9.48	9.48	9.24	9.32	380679
2000-10-26	9.30	9.32	8.76	8.98	590594
2000-10-27	9.00	9.17	9.00	9.07	514998
2000-10-30	9.04	9.70	9.02	9.70	549423
2000-10-31	9.70	10.02	9.56	10.02	539298
2000-11-01	9.80	9.82	9.50	9.76	534235
2000-11-02	9.83	10.24	9.80	10.20	998611
2000-11-03	10.20	10.26	10.06	10.15	411726
2000-11-06	10.15	10.15	9.78	9.87	607132
2000-11-07	9.96	9.96	9.80	9.89	552798
2000-11-08	9.78	9.93	9.75	9.85	664503
2000-11-09	9.83	9.96	9.56	9.65	404979
2000-11-10	9.54	9.67	9.41	9.41	413751
2000-11-13	9.33	9.35	8.74	9.19	619278
2000-11-14	9.28	9.72	9.28	9.39	303733
2000-11-15	9.41	9.80	9.26	9.59	360092
2000-11-16	9.56	9.78	9.56	9.61	208899
2000-11-17	9.72	9.85	9.61	9.67	278424
2000-11-20	9.56	9.56	9.19	9.30	247374
2000-11-21	9.22	9.26	8.78	8.89	365829
2000-11-22	8.82	8.87	8.63	8.70	162327
2000-11-24	8.72	9.04	8.72	9.04	366842
2000-11-27	8.96	9.04	8.76	8.82	173802
2000-11-28	8.83	8.83	8.39	8.48	392492
2000-11-29	8.56	8.72	8.46	8.70	348954
2000-11-30	8.65	8.67	8.28	8.37	491373
2000-12-01	8.43	8.76	8.41	8.65	672603
2000-12-04	8.61	8.94	8.46	8.94	550773
2000-12-05	8.89	9.50	8.85	9.43	488335
2000-12-06	9.39	9.74	9.11	9.13	319258
2000-12-07	9.15	9.32	9.11	9.19	155914
2000-12-08	9.24	9.70	9.24	9.70	449526
2000-12-11	9.56	10.07	9.50	10.07	570682
2000-12-12	10.04	10.04	9.11	9.39	1047883
2000-12-13	9.46	9.61	9.11	9.24	326683
2000-12-14	9.17	9.17	8.52	8.76	727275
2000-12-15	8.72	8.87	8.09	8.87	1263198
2000-12-18	8.98	9.56	8.98	9.39	707700
2000-12-19	9.30	9.67	9.30	9.39	580807
2000-12-20	9.24	9.39	8.85	8.85	698925
2000-12-21	8.91	9.70	8.83	9.41	612869
2000-12-22	9.41	9.96	9.41	9.82	411388
2000-12-26	9.93	10.02	9.83	9.89	402617
2000-12-27	9.96	11.04	9.93	11.04	1203126
2000-12-28	11.04	12.15	11.04	11.24	2524709
2000-12-29	11.02	11.41	10.33	10.33	1104242
2001-01-02	10.37	10.89	10.35	10.52	1032021
2001-01-03	10.48	11.48	10.37	11.20	1366804
2001-01-04	11.28	11.89	11.26	11.89	2372166
2001-01-05	11.82	11.82	11.07	11.19	844043
2001-01-08	11.17	11.22	10.82	11.22	694537
2001-01-09	11.20	11.30	10.98	11.15	451213
2001-01-10	11.07	11.50	11.06	11.45	775872
2001-01-11	11.45	11.69	11.32	11.37	499810
2001-01-12	11.45	11.54	11.35	11.48	447163
2001-01-16	11.37	11.46	11.09	11.22	1330020
2001-01-17	11.30	11.82	11.26	11.45	1285470
2001-01-18	11.35	11.65	11.30	11.65	478548
2001-01-19	11.46	11.63	11.32	11.50	603757
2001-01-22	11.57	11.70	11.33	11.37	652691
2001-01-23	11.30	11.33	10.96	11.33	1265898
2001-01-24	11.39	11.85	11.32	11.83	888590
2001-01-25	11.72	11.78	11.56	11.56	314870
2001-01-26	11.57	11.63	11.41	11.48	246024
2001-01-29	11.48	11.82	11.48	11.78	877456
2001-01-30	11.85	11.85	11.42	11.63	887240
2001-01-31	11.71	11.74	11.40	11.40	689475
2001-02-01	11.47	11.85	11.30	11.85	885890
2001-02-02	11.82	12.25	11.65	11.72	1430925
2001-02-05	11.72	11.72	11.26	11.62	549760
2001-02-06	11.62	11.62	11.38	11.46	237586
2001-02-07	11.51	11.51	11.27	11.32	383042
2001-02-08	11.32	11.45	10.86	10.98	714450
2001-02-09	10.82	11.00	10.52	10.95	803884
2001-02-12	10.95	11.41	10.95	11.37	536935
2001-02-13	11.36	11.77	11.36	11.47	705000
2001-02-14	11.44	11.44	11.19	11.36	386754
2001-02-15	11.29	11.40	11.28	11.34	365492
2001-02-16	11.26	11.26	11.11	11.11	418813
2001-02-20	11.14	11.17	10.66	10.90	623666
2001-02-21	10.84	11.00	10.48	10.59	728287
2001-02-22	10.47	10.51	9.99	10.34	1007721
2001-02-23	10.28	10.37	9.69	10.07	809959
2001-02-26	9.96	10.20	9.91	10.18	1027633
2001-02-27	10.25	10.42	10.16	10.18	476185
2001-02-28	10.25	10.28	9.76	9.81	464376
2001-03-01	9.81	9.81	9.32	9.77	613882
2001-03-02	9.56	10.05	9.46	9.93	579457
2001-03-05	9.90	9.97	9.59	9.68	339508
2001-03-06	9.56	10.04	9.56	9.93	640541
2001-03-07	9.92	10.18	9.82	10.00	635478
2001-03-08	10.03	10.12	9.64	9.64	456276
2001-03-09	9.64	9.64	9.43	9.53	451888
2001-03-12	9.45	9.45	8.92	8.93	516685
2001-03-13	9.00	9.16	8.74	9.09	888252
2001-03-14	8.79	9.05	8.60	8.80	637841
2001-03-15	8.86	9.19	8.80	8.93	569669
2001-03-16	9.01	9.16	8.66	8.77	1115380
2001-03-19	8.70	9.08	8.46	9.08	919977
2001-03-20	8.93	9.26	8.65	8.76	434338
2001-03-21	8.76	8.84	8.39	8.41	836618
2001-03-22	8.39	8.39	7.72	8.25	885552
2001-03-23	8.40	8.93	8.33	8.74	717150
2001-03-26	8.74	9.02	8.74	8.93	374942
2001-03-27	8.83	9.01	8.53	9.00	347267
2001-03-28	9.00	9.00	8.62	8.62	377979
2001-03-29	8.61	8.76	8.39	8.39	516010
2001-03-30	8.46	8.58	8.24	8.24	738747
2001-04-02	8.31	8.50	8.23	8.25	689812
2001-04-03	8.27	8.27	7.79	8.02	652353
2001-04-04	7.94	7.94	7.56	7.65	707700
2001-04-05	7.83	8.99	7.83	8.72	1708337
2001-04-06	8.64	8.68	8.22	8.34	810634
2001-04-09	8.40	8.83	8.40	8.66	541998
2001-04-10	8.82	9.33	8.80	9.02	1042483
2001-04-11	9.19	9.38	9.14	9.23	573382
2001-04-12	9.23	9.38	8.96	9.36	533223
2001-04-16	9.39	9.39	9.08	9.13	356379
2001-04-17	9.13	9.45	8.95	9.43	589244
2001-04-18	9.57	10.17	9.54	9.80	1390091
2001-04-19	9.75	10.07	9.48	9.86	837968
2001-04-20	9.86	9.86	9.56	9.59	322295
2001-04-23	9.64	9.64	9.25	9.47	406663
2001-04-24	9.47	9.51	9.27	9.30	244336
2001-04-25	9.30	9.30	8.91	9.14	845056
2001-04-26	9.21	9.46	9.19	9.29	657416
2001-04-27	9.51	9.59	9.39	9.48	431301
2001-04-30	9.38	9.56	8.97	8.99	457288
2001-05-01	9.10	9.10	8.63	8.83	1459275
2001-05-02	8.92	9.14	8.79	9.08	1595619
2001-05-03	9.01	9.15	8.86	9.02	409026
2001-05-04	8.92	9.44	8.92	9.44	522085
2001-05-07	9.38	9.50	9.33	9.38	455263
2001-05-08	9.31	9.32	8.96	9.17	621978
2001-05-09	9.04	9.33	9.04	9.28	486648
2001-05-10	9.37	9.42	9.19	9.32	451213
2001-05-11	9.30	9.41	8.98	8.99	349629
2001-05-14	8.87	9.01	8.74	8.95	905465
2001-05-15	9.13	9.18	8.97	9.18	359079
2001-05-16	9.11	9.40	8.95	9.35	423538
2001-05-17	9.38	9.44	9.28	9.44	419488
2001-05-18	9.41	9.41	9.11	9.22	288208
2001-05-21	9.19	9.38	9.15	9.26	633791
2001-05-22	9.19	9.68	9.19	9.56	1173089
2001-05-23	9.54	9.54	9.25	9.32	486985
2001-05-24	9.24	9.40	9.22	9.34	459313
2001-05-25	9.29	9.33	9.18	9.19	315208
2001-05-29	9.17	9.23	8.91	8.92	284836
2001-05-30	8.92	8.96	8.75	8.90	1364107
2001-05-31	8.86	9.03	8.49	8.62	1462988
2001-06-01	8.70	8.78	8.35	8.62	881843
2001-06-04	8.67	8.85	8.65	8.84	395867
2001-06-05	8.84	8.98	8.83	8.96	498460
2001-06-06	8.92	9.07	8.74	8.81	683737
2001-06-07	8.79	8.90	8.50	8.89	422526
2001-06-08	8.81	8.96	8.74	8.85	273699
2001-06-11	8.82	8.87	8.61	8.76	538285
2001-06-12	8.71	8.80	8.50	8.65	608144
2001-06-13	8.71	8.84	8.53	8.59	397554
2001-06-14	8.60	8.60	8.28	8.28	469098
2001-06-15	8.24	8.56	8.14	8.45	624003
2001-06-18	8.49	8.52	8.30	8.30	282474
2001-06-19	8.53	8.66	8.46	8.52	474160
2001-06-20	8.49	8.66	8.49	8.66	584182
2001-06-21	8.71	9.24	8.71	9.24	940227
2001-06-22	9.24	9.24	8.83	8.93	647966
2001-06-25	8.93	9.04	8.63	8.71	608144
2001-06-26	8.55	8.59	8.37	8.52	929765
2001-06-27	8.59	8.82	8.50	8.59	466735
2001-06-28	8.59	8.92	8.59	8.90	777897
2001-06-29	8.89	9.19	8.59	9.07	706687
2001-07-02	9.07	9.07	8.77	8.81	359079
2001-07-03	8.81	8.84	8.67	8.67	187302
2001-07-05	8.68	8.79	8.64	8.68	215649
2001-07-06	8.66	8.66	8.44	8.46	276399
2001-07-09	8.52	8.52	8.21	8.37	524785
2001-07-10	8.40	8.50	8.18	8.28	642903
2001-07-11	8.27	8.30	7.97	8.08	679350
2001-07-12	8.21	8.62	8.21	8.62	712087
2001-07-13	8.58	8.82	8.47	8.70	382029
2001-07-16	8.67	8.67	8.52	8.52	543348
2001-07-17	8.49	8.74	8.44	8.68	803547
2001-07-18	8.59	8.65	8.39	8.59	404642
2001-07-19	8.68	8.68	8.52	8.55	241636
2001-07-20	8.54	8.68	8.54	8.61	110693
2001-07-23	8.58	8.72	8.44	8.47	268299
2001-07-24	8.47	8.59	8.45	8.47	231849
2001-07-25	8.45	8.62	8.45	8.58	305420
2001-07-26	8.59	8.76	8.46	8.76	943940
2001-07-27	8.77	9.04	8.68	8.93	520060
2001-07-30	8.86	8.86	8.71	8.73	579119
2001-07-31	8.73	8.94	8.70	8.86	554148
2001-08-01	8.87	8.96	8.82	8.90	249061
2001-08-02	9.01	9.09	9.00	9.07	293270
2001-08-03	9.05	9.17	8.99	9.14	316895
2001-08-06	9.16	9.18	8.92	8.92	531873
2001-08-07	8.95	9.22	8.86	9.22	209236
2001-08-08	9.11	9.11	8.89	9.04	254461
2001-08-09	8.95	8.99	8.39	8.47	841006
2001-08-10	8.50	8.58	8.41	8.56	242649
2001-08-13	8.86	8.86	8.62	8.62	507573
2001-08-14	8.65	8.71	8.60	8.60	333433
2001-08-15	8.62	8.64	8.45	8.53	257161
2001-08-16	8.52	8.54	8.36	8.45	277411
2001-08-17	8.47	8.50	8.30	8.31	259861
2001-08-20	8.33	8.45	8.24	8.44	288883
2001-08-21	8.50	8.60	8.39	8.39	287195
2001-08-22	8.46	8.55	8.40	8.54	157602
2001-08-23	8.54	8.59	8.30	8.30	1498759
2001-08-24	8.33	8.55	8.28	8.48	740772
2001-08-27	8.52	8.86	8.46	8.71	774184
2001-08-28	8.74	8.83	8.69	8.69	365492
2001-08-29	8.72	8.80	8.58	8.70	227799
2001-08-30	8.73	8.73	8.47	8.55	330733
2001-08-31	8.58	8.74	8.39	8.39	394179
2001-09-04	8.46	8.77	8.43	8.53	410376
2001-09-05	8.59	8.75	8.59	8.70	518373
2001-09-06	8.68	8.68	8.37	8.38	229486
2001-09-07	8.44	8.47	8.01	8.01	520735
2001-09-10	8.00	8.24	7.99	8.04	422863
2001-09-17	7.94	7.94	7.63	7.63	603419
2001-09-18	7.63	7.76	7.41	7.41	561232
2001-09-19	7.41	7.56	6.92	7.48	1364782
2001-09-20	7.33	7.37	7.08	7.23	704662
2001-09-21	7.07	7.73	7.02	7.73	1322932
2001-09-24	8.03	8.15	7.88	8.15	898377
2001-09-25	8.18	8.30	8.14	8.16	919302
2001-09-26	8.19	8.21	7.77	7.81	516348
2001-09-27	7.81	7.91	7.65	7.70	788697
2001-09-28	7.84	8.39	7.84	8.04	793084
2001-10-01	8.05	8.05	7.72	7.72	572707
2001-10-02	7.88	8.29	7.86	8.24	783972
2001-10-03	8.24	8.57	8.20	8.55	472810
2001-10-04	8.53	8.62	8.39	8.44	438726
2001-10-05	8.43	8.53	8.30	8.44	325670
2001-10-08	8.42	8.42	8.26	8.27	231849
2001-10-09	8.25	8.38	8.09	8.38	267286
2001-10-10	8.41	8.69	8.30	8.68	408688
2001-10-11	8.62	8.89	8.62	8.87	465723
2001-10-12	8.84	8.84	8.60	8.79	328370
2001-10-15	8.74	8.77	8.55	8.76	296645
2001-10-16	8.76	9.08	8.76	9.08	439401
2001-10-17	9.13	9.14	8.69	8.74	336808
2001-10-18	8.74	8.98	8.70	8.79	278086
2001-10-19	8.79	8.83	8.40	8.64	397554
2001-10-22	8.64	9.05	8.64	9.05	201811
2001-10-23	9.05	9.30	8.93	8.93	644591
2001-10-24	8.86	9.04	8.84	8.84	1169714
2001-10-25	8.84	8.96	8.68	8.92	682387
2001-10-26	8.84	9.19	8.79	9.08	486985
2001-10-29	9.07	9.13	8.90	8.90	337820
2001-10-30	8.87	8.87	8.59	8.77	293608
2001-10-31	8.83	8.83	8.53	8.66	255474
2001-11-01	8.65	8.67	8.38	8.67	602744
2001-11-02	8.67	8.89	8.63	8.78	186289
2001-11-05	8.84	8.92	8.71	8.92	327358
2001-11-06	8.92	9.11	8.74	9.11	258174
2001-11-07	9.07	9.24	8.93	9.22	467748
2001-11-08	9.17	9.38	9.13	9.13	292933
2001-11-09	9.08	9.21	9.01	9.12	198099
2001-11-12	9.18	9.18	8.87	9.10	400929
2001-11-13	9.26	9.30	9.06	9.30	547398
2001-11-14	9.45	9.62	9.45	9.57	425901
2001-11-15	9.42	9.55	9.35	9.53	462688
2001-11-16	9.53	9.57	9.47	9.56	420838
2001-11-19	9.59	9.78	9.56	9.76	463701
2001-11-20	9.72	9.92	9.65	9.80	451888
2001-11-21	9.78	9.85	9.69	9.78	401942
2001-11-23	9.76	9.86	9.74	9.85	133305
2001-11-26	9.84	9.94	9.84	9.91	275386
2001-11-27	9.90	9.93	9.79	9.85	286183
2001-11-28	9.81	9.81	9.48	9.48	362117
2001-11-29	9.48	9.73	9.39	9.73	260874
2001-11-30	9.67	9.68	9.48	9.57	373592
2001-12-03	9.53	9.53	9.22	9.36	322633
2001-12-04	9.33	9.56	9.33	9.55	291583
2001-12-05	9.59	10.14	9.56	10.09	664841
2001-12-06	10.08	10.29	10.08	10.29	359417
2001-12-07	10.27	10.32	10.17	10.26	360092
2001-12-10	10.14	10.20	10.03	10.04	290908
2001-12-11	10.04	10.18	9.98	10.07	258849
2001-12-12	10.04	10.14	9.87	10.06	281461
2001-12-13	10.02	10.02	9.81	9.81	385742
2001-12-14	9.88	9.93	9.63	9.83	371229
2001-12-17	9.82	10.02	9.70	9.85	410376
2001-12-18	9.87	10.12	9.83	10.12	310483
2001-12-19	10.12	10.37	10.02	10.28	505210
2001-12-20	10.31	10.36	10.13	10.13	245349
2001-12-21	10.24	10.24	9.98	10.21	594307
2001-12-24	10.18	10.25	10.15	10.25	116430
2001-12-26	10.27	10.41	10.25	10.38	193039
2001-12-27	10.37	10.47	10.34	10.40	202149
2001-12-28	10.46	10.59	10.41	10.44	220374
2001-12-31	10.42	10.60	10.31	10.52	393504
2002-01-02	10.49	10.49	10.11	10.31	634466
2002-01-03	10.31	10.56	10.28	10.56	399242
2002-01-04	10.79	11.11	10.79	11.04	674628
2002-01-07	11.07	11.07	10.82	10.92	427251
2002-01-08	10.90	10.90	10.55	10.75	423201
2002-01-09	10.75	10.93	10.73	10.78	680025
2002-01-10	10.74	10.87	10.73	10.79	187977
2002-01-11	10.79	10.83	10.58	10.60	292933
2002-01-14	10.60	10.60	10.31	10.39	327695
2002-01-15	10.36	10.62	10.36	10.55	428601
2002-01-16	10.52	10.53	10.29	10.33	592282
2002-01-17	10.40	10.42	10.31	10.41	415776
2002-01-18	10.41	10.43	10.23	10.25	435351
2002-01-22	10.25	10.35	10.05	10.05	502848
2002-01-23	10.06	10.13	9.83	9.96	783634
2002-01-24	10.04	10.28	9.92	9.92	345579
2002-01-25	9.92	10.16	9.86	10.13	561569
2002-01-28	10.15	10.22	9.99	10.04	201136
2002-01-29	10.02	10.04	9.58	9.62	474498
2002-01-30	9.72	9.82	9.37	9.80	365829
2002-01-31	9.87	10.02	9.76	9.93	328033
2002-02-01	9.90	10.07	9.88	9.88	325670
2002-02-04	9.88	9.88	9.60	9.67	392829
2002-02-05	9.74	9.74	9.47	9.49	395867
2002-02-06	9.52	9.58	9.36	9.36	254799
2002-02-07	9.41	9.59	9.33	9.48	449188
2002-02-08	9.56	9.82	9.56	9.82	331408
2002-02-11	9.78	9.99	9.73	9.90	341870
2002-02-12	9.85	9.97	9.78	9.90	424888
2002-02-13	9.84	10.10	9.84	10.10	380342
2002-02-14	10.10	10.22	10.04	10.18	438726
2002-02-15	10.26	10.26	9.74	9.80	562244
2002-02-19	9.68	9.93	9.33	9.34	716137
2002-02-20	9.35	9.54	9.32	9.48	639191
2002-02-21	9.45	9.56	9.26	9.27	322970
2002-02-22	9.19	9.26	8.97	9.17	465723
2002-02-25	9.15	9.40	9.11	9.37	462688
2002-02-26	9.25	9.42	9.25	9.39	450538
2002-02-27	9.45	9.53	9.28	9.38	487998
2002-02-28	9.39	9.54	9.36	9.42	582157
2002-03-01	9.38	9.51	9.24	9.43	856193
2002-03-04	9.48	10.16	9.48	10.11	811309
2002-03-05	10.08	10.33	10.02	10.14	808609
2002-03-06	10.14	10.40	10.14	10.39	973974
2002-03-07	10.39	10.52	10.31	10.40	561569
2002-03-08	10.46	10.60	10.43	10.56	496435
2002-03-11	10.56	10.65	10.43	10.58	422188
2002-03-12	10.58	10.58	10.34	10.44	579457
2002-03-13	10.44	10.44	10.31	10.39	306433
2002-03-14	10.39	10.50	10.30	10.43	410713
2002-03-15	10.30	10.62	10.30	10.56	475510
2002-03-18	10.54	10.58	10.42	10.50	447838
2002-03-19	10.57	10.82	10.53	10.80	878806
2002-03-20	10.84	10.84	10.61	10.69	372579
2002-03-21	10.67	10.70	10.42	10.69	471460
2002-03-22	10.64	10.64	10.41	10.44	748197
2002-03-25	10.44	10.47	10.02	10.11	710062
2002-03-26	10.05	10.26	10.05	10.21	609832
2002-03-27	10.21	10.37	10.19	10.33	422188
2002-03-28	10.34	10.44	10.14	10.14	369879
2002-04-01	10.14	10.14	9.89	10.04	464713
2002-04-02	10.03	10.07	9.96	10.00	202149
2002-04-03	10.03	10.03	9.86	9.94	364817
2002-04-04	9.91	9.97	9.79	9.87	451213
2002-04-05	9.87	10.06	9.86	9.92	719850
2002-04-08	9.87	9.87	9.70	9.76	1108967
2002-04-09	9.76	9.88	9.66	9.70	604094
2002-04-10	9.75	9.87	9.63	9.87	389792
2002-04-11	9.87	9.87	9.54	9.58	569332
2002-04-12	9.64	10.06	9.59	10.06	578107
2002-04-15	10.04	10.08	9.82	9.85	456951
2002-04-16	9.93	10.23	9.93	10.23	471798
2002-04-17	10.24	10.36	10.13	10.25	458301
2002-04-18	10.28	10.31	10.15	10.23	370217
2002-04-19	10.26	10.35	10.21	10.31	225099
2002-04-22	10.28	10.28	10.02	10.07	477535
2002-04-23	10.07	10.07	9.96	10.00	641216
2002-04-24	10.34	10.34	9.71	9.78	838981
2002-04-25	9.78	9.85	9.62	9.79	938877
2002-04-26	9.75	9.97	9.72	9.72	518035
2002-04-29	9.73	9.93	9.69	9.76	781272
2002-04-30	9.76	10.03	9.73	9.91	532210
2002-05-01	9.97	10.15	9.75	10.08	461676
2002-05-02	10.07	10.29	10.07	10.24	298670
2002-05-03	10.24	10.32	10.10	10.16	409026
2002-05-06	10.02	10.19	9.74	9.83	500485
2002-05-07	9.87	9.94	9.77	9.80	563594
2002-05-08	9.91	10.27	9.91	10.27	1269610
2002-05-09	10.27	10.27	10.07	10.10	647628
2002-05-10	10.07	10.13	9.80	9.86	391479
2002-05-13	9.85	10.08	9.77	10.02	598694
2002-05-14	10.16	10.38	10.13	10.36	884543
2002-05-15	10.36	10.54	10.25	10.46	450538
2002-05-16	10.44	10.55	10.42	10.49	481585
2002-05-17	11.05	11.05	10.64	10.80	1791358
2002-05-20	10.80	10.80	10.47	10.53	607807
2002-05-21	10.64	10.83	10.40	10.46	735372
2002-05-22	10.40	10.46	10.22	10.35	531873
2002-05-23	10.34	10.55	10.30	10.51	474835
2002-05-24	10.51	10.53	10.25	10.36	375617
2002-05-28	10.36	10.39	10.09	10.21	292595
2002-05-29	10.21	10.21	10.09	10.10	203161
2002-05-30	10.07	10.10	9.82	9.93	560894
2002-05-31	9.93	10.13	9.93	9.93	561907
2002-06-03	9.82	10.03	9.75	9.78	574732
2002-06-04	9.73	9.82	9.63	9.75	539298
2002-06-05	9.75	9.88	9.60	9.78	632441
2002-06-06	9.70	9.80	9.49	9.55	541323
2002-06-07	9.51	9.60	9.35	9.52	775872
2002-06-10	9.57	9.60	9.42	9.53	635816
2002-06-11	9.53	9.56	9.18	9.19	828181
2002-06-12	9.20	9.27	8.95	9.19	899390
2002-06-13	9.20	9.23	8.95	8.98	643241
2002-06-14	8.93	9.07	8.76	9.05	1181526
2002-06-17	9.07	9.33	9.05	9.32	1024596
2002-06-18	9.29	9.36	9.16	9.30	604094
2002-06-19	9.27	9.29	9.01	9.01	417463
2002-06-20	8.98	9.03	8.84	8.84	692512
2002-06-21	8.71	8.88	8.68	8.74	806247
2002-06-24	8.73	8.80	8.34	8.72	915252
2002-06-25	8.76	8.93	8.60	8.65	691162
2002-06-26	8.56	8.59	8.37	8.54	1042146
2002-06-27	8.67	8.72	8.53	8.64	921665
2002-06-28	8.56	8.82	8.42	8.44	2181151
2002-07-01	8.51	8.67	8.44	8.44	788359
2002-07-02	8.43	8.43	8.07	8.10	947311
2002-07-03	8.10	8.22	7.78	8.00	756297
2002-07-05	8.07	8.36	8.03	8.31	353679
2002-07-08	8.28	8.33	8.18	8.22	561232
2002-07-09	8.21	8.27	7.78	7.78	562919
2002-07-10	7.85	7.86	7.49	7.53	951361
2002-07-11	7.51	7.76	7.30	7.71	1335082
2002-07-12	7.70	7.93	7.59	7.70	1079946
2002-07-15	7.67	7.69	7.52	7.64	951024
2002-07-16	7.57	7.83	7.50	7.73	966211
2002-07-17	8.30	8.30	7.59	7.80	1289520
2002-07-18	7.77	7.90	7.67	7.73	933477
2002-07-19	7.85	7.85	7.46	7.51	1354657
2002-07-22	7.47	7.59	7.27	7.31	1069146
2002-07-23	7.31	7.31	6.92	7.00	1337782
2002-07-24	6.76	7.47	6.74	7.43	1492684
2002-07-25	7.39	7.54	7.19	7.35	1052608
2002-07-26	7.35	7.59	7.30	7.51	1017508
2002-07-29	7.63	8.00	7.63	8.00	611857
2002-07-30	7.96	8.13	7.82	8.00	817722
2002-07-31	8.01	8.07	7.88	8.06	1339132
2002-08-01	8.03	8.06	7.90	8.02	1383341
2002-08-02	7.97	7.97	7.54	7.57	476860
2002-08-05	7.51	7.57	7.32	7.32	531535
2002-08-06	7.42	7.78	7.42	7.57	1044846
2002-08-07	7.65	7.75	7.42	7.63	796122
2002-08-08	7.85	8.30	7.73	8.30	635816
2002-08-09	8.21	8.36	8.04	8.21	777897
2002-08-12	8.13	8.15	7.91	8.07	640541
2002-08-13	8.04	8.28	7.89	7.89	345579
2002-08-14	7.89	8.28	7.85	8.27	445476
2002-08-15	8.29	8.45	8.13	8.40	497785
2002-08-16	8.36	8.52	8.19	8.42	258174
2002-08-19	8.40	8.65	8.36	8.59	469773
2002-08-20	8.59	8.59	8.41	8.50	311833
2002-08-21	8.49	8.54	8.24	8.49	780259
2002-08-22	8.46	8.55	8.27	8.44	702300
2002-08-23	8.39	8.39	8.22	8.27	369542
2002-08-26	8.30	8.41	8.19	8.41	366167
2002-08-27	8.33	8.52	8.21	8.25	459313
2002-08-28	8.22	8.22	8.02	8.18	388779
2002-08-29	8.12	8.37	7.99	8.36	594307
2002-08-30	8.33	8.47	8.25	8.36	495760
2002-09-03	8.28	8.28	7.97	8.06	639191
2002-09-04	8.02	8.34	8.00	8.34	545373
2002-09-05	8.31	8.31	7.96	7.96	841343
2002-09-06	8.12	8.25	8.10	8.17	424213
2002-09-09	8.15	8.62	8.00	8.53	710400
2002-09-10	8.55	8.63	8.46	8.57	719512
2002-09-11	8.71	8.74	8.55	8.55	428938
2002-09-12	8.47	8.53	8.32	8.34	502510
2002-09-13	8.34	8.46	8.30	8.43	341870
2002-09-16	8.44	8.53	8.33	8.36	373592
2002-09-17	8.37	8.53	8.34	8.34	920990
2002-09-18	8.33	8.36	8.15	8.27	594982
2002-09-19	8.07	8.19	7.82	7.83	773172
2002-09-20	7.85	7.94	7.73	7.81	672266
2002-09-23	7.79	7.80	7.58	7.58	791059
2002-09-24	7.47	7.79	7.47	7.59	669903
2002-09-25	7.76	7.91	7.56	7.82	495423
2002-09-26	7.97	8.21	7.90	8.20	1024258
2002-09-27	8.18	8.18	7.78	7.84	597682
2002-09-30	7.77	8.02	7.53	8.02	989499
2002-10-01	8.02	8.13	7.69	8.02	804897
2002-10-02	7.95	7.99	7.69	7.69	814684
2002-10-03	7.69	7.76	7.42	7.42	661466
2002-10-04	7.46	7.53	7.04	7.13	1020546
2002-10-07	7.11	7.16	6.87	6.93	811309
2002-10-08	6.99	7.19	6.87	7.16	1187264
2002-10-09	7.04	7.12	6.84	6.90	726600
2002-10-10	6.90	7.32	6.90	7.28	746172
2002-10-11	7.44	7.79	7.42	7.51	709725
2002-10-14	7.49	7.73	7.49	7.67	496098
2002-10-15	7.97	8.29	7.97	8.15	862943
2002-10-16	8.07	8.08	7.91	8.04	507910
2002-10-17	8.30	8.43	8.19	8.40	467410
2002-10-18	8.40	8.47	8.27	8.40	585532
2002-10-21	8.34	8.53	8.20	8.53	478210
2002-10-22	8.54	8.54	8.20	8.39	604094
2002-10-23	8.31	8.71	8.19	8.63	654716
2002-10-24	8.71	8.80	8.55	8.63	864968
2002-10-25	8.65	9.02	8.60	9.00	611519
2002-10-28	9.10	9.33	9.04	9.32	1530822
2002-10-29	9.25	9.48	9.09	9.41	1147780
2002-10-30	9.39	9.48	9.25	9.48	1018521
2002-10-31	9.47	9.47	9.21	9.27	963174
2002-11-01	9.28	9.64	9.17	9.64	735034
2002-11-04	9.76	9.77	9.42	9.48	1130567
2002-11-05	9.48	9.48	8.95	9.07	1750862
2002-11-06	9.13	9.31	8.94	9.27	976336
2002-11-07	9.19	9.19	8.94	8.95	688800
2002-11-08	8.96	9.09	8.77	8.89	446826
2002-11-11	8.89	8.89	8.65	8.76	317570
2002-11-12	8.76	8.91	8.68	8.77	434338
2002-11-13	8.74	8.82	8.53	8.68	423201
2002-11-14	8.82	9.16	8.74	9.11	553810
2002-11-15	9.08	9.21	9.04	9.14	594644
2002-11-18	9.22	9.26	9.02	9.02	515335
2002-11-19	9.01	9.05	8.83	8.92	524110
2002-11-20	8.93	9.30	8.93	9.30	356717
2002-11-21	9.33	9.69	9.33	9.64	737059
2002-11-22	9.64	9.75	9.57	9.64	505548
2002-11-25	9.64	9.70	9.51	9.63	376292
2002-11-26	9.56	9.57	9.26	9.26	411051
2002-11-27	9.33	9.61	9.33	9.60	476185
2002-11-29	9.66	9.66	9.48	9.48	224424
2002-12-02	9.60	9.76	9.44	9.56	682725
2002-12-03	9.47	9.73	9.38	9.57	811984
2002-12-04	9.50	9.52	9.29	9.50	681375
2002-12-05	9.48	9.50	9.18	9.19	567982
2002-12-06	9.12	9.41	9.07	9.41	430626
2002-12-09	9.36	9.36	9.05	9.07	572369
2002-12-10	9.20	9.35	9.13	9.35	440413
2002-12-11	9.29	9.45	9.27	9.33	494410
2002-12-12	9.26	9.38	9.19	9.23	509260
2002-12-13	9.22	9.27	9.13	9.16	249061
2002-12-16	9.17	9.42	9.17	9.42	641553
2002-12-17	9.38	9.48	9.32	9.35	519385
2002-12-18	9.34	9.37	9.17	9.23	421851
2002-12-19	9.08	9.33	9.00	9.10	474498
2002-12-20	9.19	9.39	9.17	9.38	501498
2002-12-23	9.36	9.42	9.24	9.39	517698
2002-12-24	9.42	9.42	9.23	9.27	243661
2002-12-26	9.26	9.35	9.20	9.24	304070
2002-12-27	9.23	9.25	8.89	8.99	307108
2002-12-30	8.90	8.95	8.53	8.68	1375916
2002-12-31	8.74	8.84	8.58	8.76	524448
2003-01-02	8.81	8.93	8.67	8.93	1411016
2003-01-03	8.93	9.03	8.81	8.97	413076
2003-01-06	8.98	9.36	8.98	9.36	495085
2003-01-07	9.33	9.33	9.16	9.19	601732
2003-01-08	9.19	9.30	9.07	9.12	432988
2003-01-09	9.17	9.60	9.17	9.48	1260835
2003-01-10	9.36	9.48	9.25	9.39	1038771
2003-01-13	9.48	9.64	9.45	9.48	1475813
2003-01-14	9.48	9.48	9.32	9.48	966211
2003-01-15	9.48	9.48	8.99	8.99	889940
2003-01-16	9.05	9.10	7.54	7.89	6673053
2003-01-17	7.85	8.09	7.65	7.85	3173350
2003-01-21	7.78	7.87	7.52	7.59	1116055
2003-01-22	7.59	7.62	7.42	7.46	1411016
2003-01-23	7.54	7.63	7.37	7.59	1312132
2003-01-24	7.56	7.56	7.33	7.33	1538922
2003-01-27	7.26	7.47	7.19	7.31	1480200
2003-01-28	7.36	7.59	7.36	7.59	1656365
2003-01-29	7.47	7.59	7.38	7.48	1023583
2003-01-30	7.51	7.55	7.34	7.38	923015
2003-01-31	7.35	7.57	7.35	7.56	1238560
2003-02-03	7.56	7.77	7.56	7.74	1072183
2003-02-04	7.63	7.71	7.53	7.54	1761321
2003-02-05	7.58	7.87	7.57	7.63	1170389
2003-02-06	7.63	7.63	7.44	7.47	1511922
2003-02-07	7.51	7.53	7.37	7.40	1669190
2003-02-10	7.42	7.57	7.39	7.46	1192326
2003-02-11	7.42	7.60	7.38	7.39	1095467
2003-02-12	7.38	7.45	7.23	7.25	939215
2003-02-13	7.26	7.35	7.22	7.28	815359
2003-02-14	7.30	7.39	7.25	7.35	826493
2003-02-18	7.41	7.59	7.41	7.51	836281
2003-02-19	7.56	7.73	7.41	7.69	993549
2003-02-20	7.69	7.77	7.57	7.57	969924
2003-02-21	7.60	7.70	7.54	7.69	433326
2003-02-24	7.69	7.69	7.34	7.35	1147442
2003-02-25	7.27	7.50	7.26	7.50	720862
2003-02-26	7.44	7.47	7.29	7.29	671253
2003-02-27	7.36	7.64	7.27	7.63	1504497
2003-02-28	7.64	7.75	7.50	7.55	551785
2003-03-03	7.59	7.59	7.41	7.41	692850
2003-03-04	7.41	7.42	7.25	7.25	1070496
2003-03-05	7.24	7.36	7.20	7.22	839993
2003-03-06	7.17	7.19	7.08	7.13	1028308
2003-03-07	6.99	7.21	6.99	7.20	897365
2003-03-10	7.14	7.14	6.93	6.94	524448
2003-03-11	6.95	7.05	6.89	6.89	641216
2003-03-12	6.90	6.92	6.75	6.87	780259
2003-03-13	7.02	7.29	7.00	7.29	605444
2003-03-14	7.30	7.44	7.27	7.37	966886
2003-03-17	7.34	7.69	7.29	7.67	741784
2003-03-18	7.70	8.02	7.68	7.96	1332045
2003-03-19	7.94	8.09	7.86	7.94	409701
2003-03-20	7.93	8.04	7.77	8.00	467748
2003-03-21	8.13	8.28	8.03	8.28	884881
2003-03-24	8.10	8.10	7.90	7.97	398904
2003-03-25	7.97	8.06	7.91	7.94	368192
2003-03-26	7.94	8.09	7.88	8.00	406326
2003-03-27	7.97	8.02	7.85	7.97	794097
2003-03-28	7.97	8.03	7.83	7.84	440413
2003-03-31	7.84	7.84	7.58	7.67	727950
2003-04-01	7.70	7.85	7.59	7.84	625016
2003-04-02	8.02	8.30	7.99	8.25	1152505
2003-04-03	8.31	8.31	8.08	8.12	482935
2003-04-04	8.12	8.20	8.07	8.12	538623
2003-04-07	8.30	8.39	8.16	8.16	657753
2003-04-08	8.13	8.17	8.07	8.08	451888
2003-04-09	8.11	8.21	7.95	7.96	352667
2003-04-10	7.99	8.04	7.88	7.97	470448
2003-04-11	8.04	8.11	8.00	8.05	338158
2003-04-14	8.04	8.32	8.04	8.29	582494
2003-04-15	8.29	8.52	8.22	8.43	555832
2003-04-16	8.44	8.52	8.20	8.22	894327
2003-04-17	8.36	8.36	8.24	8.33	378992
2003-04-21	8.33	8.37	8.23	8.24	329383
2003-04-22	8.24	8.61	8.16	8.61	508585
2003-04-23	8.61	8.86	8.56	8.80	1070496
2003-04-24	8.61	8.65	8.43	8.48	495085
2003-04-25	8.48	8.53	8.39	8.42	239611
2003-04-28	8.43	8.55	8.35	8.49	353004
2003-04-29	8.55	8.66	8.45	8.47	899727
2003-04-30	8.42	8.53	8.42	8.50	514323
2003-05-01	8.48	8.65	8.37	8.54	787684
2003-05-02	8.50	8.76	8.37	8.73	484960
2003-05-05	8.74	8.80	8.70	8.74	377642
2003-05-06	8.71	8.89	8.71	8.82	599707
2003-05-07	8.82	8.87	8.68	8.79	489010
2003-05-08	8.67	8.70	8.54	8.54	407001
2003-05-09	8.58	8.67	8.53	8.66	317570
2003-05-12	8.66	8.76	8.60	8.74	376292
2003-05-13	8.66	8.75	8.62	8.70	317908
2003-05-14	8.75	8.77	8.56	8.58	412401
2003-05-15	8.61	8.74	8.58	8.71	528498
2003-05-16	8.65	8.82	8.59	8.59	607807
2003-05-19	8.59	8.59	8.35	8.46	437038
2003-05-20	8.43	8.49	8.32	8.41	326683
2003-05-21	8.39	8.47	8.34	8.43	272686
2003-05-22	8.40	8.47	8.37	8.43	272011
2003-05-23	8.42	8.47	8.37	8.38	161652
2003-05-27	8.30	8.69	8.30	8.68	369542
2003-05-28	8.69	8.89	8.69	8.84	353679
2003-05-29	8.86	9.01	8.85	8.90	469098
2003-05-30	8.92	9.10	8.92	9.04	383379
2003-06-02	9.11	9.32	9.11	9.23	560219
2003-06-03	9.20	9.37	9.14	9.37	707700
2003-06-04	9.34	9.55	9.29	9.52	793084
2003-06-05	9.52	9.78	9.47	9.72	695212
2003-06-06	9.78	10.02	9.78	9.93	1620256
2003-06-09	9.78	9.86	9.56	9.66	1033371
2003-06-10	9.71	9.76	9.57	9.66	527823
2003-06-11	9.63	9.79	9.62	9.78	849106
2003-06-12	9.78	9.91	9.72	9.91	799834
2003-06-13	9.88	9.90	9.68	9.82	786672
2003-06-16	9.82	10.06	9.78	10.03	992536
2003-06-17	10.07	10.25	10.00	10.24	1284795
2003-06-18	10.24	10.27	10.07	10.20	1125505
2003-06-19	10.19	10.20	9.90	9.90	930777
2003-06-20	9.92	10.03	9.75	9.76	656741
2003-06-23	9.76	9.76	9.55	9.61	548410
2003-06-24	9.61	9.81	9.61	9.81	675975
2003-06-25	9.94	9.94	9.70	9.73	534235
2003-06-26	9.73	9.88	9.70	9.82	850456
2003-06-27	9.84	9.84	9.66	9.70	521410
2003-06-30	9.73	9.81	9.73	9.79	642228
2003-07-01	9.79	9.80	9.59	9.69	936852
2003-07-02	9.73	9.80	9.64	9.78	1142380
2003-07-03	9.72	9.94	9.70	9.94	470110
2003-07-07	10.04	10.15	9.96	10.08	387092
2003-07-08	10.07	10.50	10.07	10.50	833918
2003-07-09	10.50	10.53	10.27	10.40	765747
2003-07-10	10.40	10.40	10.00	10.11	504873
2003-07-11	10.13	10.42	10.11	10.36	434001
2003-07-14	10.54	10.77	10.54	10.66	1090071
2003-07-15	10.71	10.95	10.71	10.95	1100867
2003-07-16	10.96	10.96	10.84	10.88	902427
2003-07-17	10.88	10.88	10.45	10.48	938202
2003-07-18	10.59	10.59	10.37	10.46	973974
2003-07-21	10.50	10.53	10.30	10.37	967224
2003-07-22	10.44	10.50	10.35	10.42	888927
2003-07-23	10.47	10.48	10.33	10.33	447163
2003-07-24	10.37	10.49	10.32	10.35	613544
2003-07-25	10.35	10.44	10.25	10.39	435351
2003-07-28	10.36	10.44	10.32	10.33	509260
2003-07-29	10.37	10.40	10.26	10.30	371904
2003-07-30	10.33	10.34	10.21	10.33	602744
2003-07-31	10.39	10.48	10.30	10.30	547060
2003-08-01	10.30	10.30	10.07	10.07	420163
2003-08-04	10.07	10.07	9.76	10.01	570007
2003-08-05	9.97	10.07	9.76	9.82	477873
2003-08-06	9.89	10.12	9.84	10.08	654041
2003-08-07	10.06	10.37	10.00	10.37	895002
2003-08-08	10.37	10.65	10.37	10.55	1168026
2003-08-11	10.48	10.55	10.33	10.49	395867
2003-08-12	10.47	10.79	10.47	10.79	701287
2003-08-13	10.79	10.83	10.69	10.76	422863
2003-08-14	10.75	10.83	10.70	10.82	365154
2003-08-15	10.83	10.84	10.67	10.83	188652
2003-08-18	10.82	10.83	10.75	10.81	401604
2003-08-19	10.82	10.82	10.67	10.81	599369
2003-08-20	10.66	10.94	10.61	10.94	690487
2003-08-21	10.96	11.07	10.91	10.95	536260
2003-08-22	11.01	11.05	10.75	10.78	381017
2003-08-25	10.74	10.74	10.47	10.54	660453
2003-08-26	10.55	10.58	10.26	10.40	997261
2003-08-27	10.40	10.53	10.33	10.42	407676
2003-08-28	10.37	10.67	10.36	10.67	562244
2003-08-29	10.64	10.64	10.51	10.60	338495
2003-09-02	10.62	10.93	10.59	10.90	568994
2003-09-03	10.83	11.17	10.83	10.99	1264548
2003-09-04	11.02	11.15	11.00	11.14	767772
2003-09-05	11.19	11.19	10.91	10.96	291583
2003-09-08	10.99	11.05	10.90	10.99	443113
2003-09-09	10.99	11.11	10.98	11.05	409026
2003-09-10	11.02	11.03	10.69	10.77	597682
2003-09-11	10.74	10.85	10.74	10.82	286183
2003-09-12	10.82	10.98	10.74	10.95	333433
2003-09-15	10.95	11.02	10.87	11.02	409701
2003-09-16	11.02	11.14	11.00	11.08	249736
2003-09-17	11.11	11.18	10.95	11.02	215649
2003-09-18	11.11	11.40	11.10	11.38	620291
2003-09-19	11.39	11.39	11.20	11.23	677325
2003-09-22	11.23	11.23	11.02	11.13	260874
2003-09-23	11.07	11.10	10.90	11.02	417126
2003-09-24	11.06	11.07	10.83	10.83	320945
2003-09-25	10.87	10.90	10.75	10.82	453576
2003-09-26	10.82	10.83	10.65	10.65	497448
2003-09-29	10.67	10.84	10.59	10.81	313520
2003-09-30	10.78	10.88	10.74	10.77	515335
2003-10-01	10.80	11.08	10.80	11.06	502510
2003-10-02	11.06	11.33	11.06	11.32	771147
2003-10-03	11.55	11.55	11.31	11.34	465723
2003-10-06	11.34	11.55	11.34	11.49	335458
2003-10-07	11.43	11.59	11.39	11.52	431638
2003-10-08	11.57	11.65	11.42	11.47	607807
2003-10-09	11.56	11.56	11.38	11.40	540648
2003-10-10	11.41	11.45	11.32	11.33	485298
2003-10-13	11.33	11.55	11.33	11.55	874081
2003-10-14	11.54	11.54	11.33	11.46	681375
2003-10-15	11.48	11.55	11.34	11.39	496435
2003-10-16	11.33	11.35	11.23	11.25	463026
2003-10-17	11.29	11.29	11.04	11.21	554148
2003-10-20	11.19	11.26	11.13	11.14	398567
2003-10-21	11.19	11.34	11.14	11.23	484285
2003-10-22	11.23	11.50	11.20	11.41	1073871
2003-10-23	11.56	11.82	11.53	11.76	1486609
2003-10-24	11.76	11.81	11.68	11.78	809622
2003-10-27	11.80	11.92	11.73	11.81	392154
2003-10-28	11.85	11.99	11.84	11.95	464038
2003-10-29	11.96	12.19	11.96	12.18	523773
2003-10-30	12.18	12.20	12.09	12.16	361442
2003-10-31	12.15	12.18	12.06	12.09	688125
2003-11-03	12.04	12.24	12.04	12.21	1143392
2003-11-04	12.16	12.16	11.85	11.85	954736
2003-11-05	11.85	11.85	11.67	11.83	332758
2003-11-06	11.85	11.85	11.76	11.80	710400
2003-11-07	12.02	12.12	11.85	12.05	1629031
2003-11-10	12.05	12.05	11.88	11.92	574732
2003-11-11	11.91	11.91	11.81	11.86	459651
2003-11-12	11.89	12.03	11.83	11.93	6649765
2003-11-13	11.90	12.09	11.90	12.06	1027633
2003-11-14	11.91	12.05	11.65	11.65	2392416
2003-11-17	11.65	11.65	11.14	11.29	2178113
2003-11-18	11.32	11.41	11.10	11.14	1254760
2003-11-19	11.17	11.17	10.87	10.92	1644553
2003-11-20	10.89	10.93	10.79	10.86	712762
2003-11-21	10.86	10.88	10.75	10.80	698587
2003-11-24	10.83	10.94	10.75	10.87	779922
2003-11-25	10.88	10.98	10.88	10.90	597344
2003-11-26	10.90	10.95	10.82	10.90	440413
2003-11-28	10.91	10.95	10.90	10.95	219361
2003-12-01	10.98	11.16	10.97	11.16	861256
2003-12-02	11.22	11.26	11.04	11.12	644591
2003-12-03	11.13	11.26	11.13	11.20	1176464
2003-12-04	11.17	11.25	11.14	11.20	780934
2003-12-05	11.17	11.19	11.04	11.07	582832
2003-12-08	11.10	11.29	11.10	11.27	860243
2003-12-09	11.29	11.29	10.92	10.92	601394
2003-12-10	10.94	11.03	10.88	10.95	348617
2003-12-11	10.92	11.12	10.92	11.09	395867
2003-12-12	11.10	11.11	10.98	11.07	339170
2003-12-15	11.19	11.23	10.89	10.90	495760
2003-12-16	10.93	11.01	10.89	10.89	623328
2003-12-17	10.89	10.94	10.82	10.86	474835
2003-12-18	10.84	10.92	10.69	10.91	865643
2003-12-19	10.87	10.89	10.76	10.84	500823
2003-12-22	10.82	10.93	10.77	10.91	761697
2003-12-23	10.91	10.98	10.87	10.92	381017
2003-12-24	10.92	10.93	10.86	10.86	80993
2003-12-26	10.84	10.90	10.79	10.85	223749
2003-12-29	10.90	11.22	10.90	11.22	497110
2003-12-30	11.25	11.26	11.17	11.23	350642
2003-12-31	11.19	11.25	11.09	11.17	380342
2004-01-02	11.23	11.32	11.00	11.00	603757
2004-01-05	11.04	11.11	10.94	11.04	784309
2004-01-06	11.04	11.04	10.93	10.97	732000
2004-01-07	10.97	10.98	10.90	10.91	567307
2004-01-08	10.93	10.98	10.90	10.96	757984
2004-01-09	10.92	10.94	10.83	10.83	550435
2004-01-12	10.87	10.96	10.79	10.96	814684
2004-01-13	10.98	10.99	10.74	10.77	603082
2004-01-14	10.80	11.08	10.65	11.08	1568956
2004-01-15	11.08	11.11	10.86	10.91	992874
2004-01-16	11.04	11.46	11.01	11.38	1073533
2004-01-20	11.39	11.51	11.33	11.51	654716
2004-01-21	11.53	11.90	11.43	11.88	1075896
2004-01-22	11.85	11.88	11.39	11.39	1069821
2004-01-23	11.42	11.62	11.42	11.58	532548
2004-01-26	11.56	11.67	11.46	11.67	517360
2004-01-27	11.66	11.66	11.37	11.49	364479
2004-01-28	11.51	11.62	11.16	11.16	514660
2004-01-29	11.18	11.27	11.09	11.14	700950
2004-01-30	11.14	11.34	11.10	11.27	519385
2004-02-02	11.27	11.46	11.16	11.35	642903
2004-02-03	11.33	11.33	11.24	11.26	305420
2004-02-04	11.14	11.16	11.00	11.00	659103
2004-02-05	11.00	11.04	10.88	10.96	602069
2004-02-06	10.99	11.13	10.91	11.06	599369
2004-02-09	11.09	11.26	11.08	11.26	627378
2004-02-10	11.26	11.35	11.15	11.26	393842
2004-02-11	11.26	11.57	11.26	11.51	785322
2004-02-12	11.51	11.51	11.31	11.38	373592
2004-02-13	11.51	11.56	11.24	11.34	1027971
2004-02-17	11.41	11.70	11.41	11.70	725587
2004-02-18	11.66	11.67	11.55	11.59	753934
2004-02-19	11.65	11.70	11.45	11.46	742459
2004-02-20	11.47	11.56	11.43	11.51	622316
2004-02-23	11.47	11.49	11.22	11.22	429951
2004-02-24	11.27	11.27	11.11	11.14	499473
2004-02-25	11.11	11.30	11.07	11.30	350979
2004-02-26	11.30	11.31	11.17	11.30	326683
2004-02-27	11.29	11.41	11.28	11.33	269649
2004-03-01	11.34	11.47	11.30	11.32	450876
2004-03-02	11.33	11.56	11.31	11.32	661466
2004-03-03	11.32	11.41	11.14	11.36	357054
2004-03-04	11.33	11.39	11.24	11.38	328708
2004-03-05	11.33	11.51	11.30	11.48	293608
2004-03-08	11.46	11.53	11.21	11.21	423538
2004-03-09	11.21	11.24	11.11	11.19	418476
2004-03-10	11.20	11.25	11.01	11.03	401942
2004-03-11	10.98	11.06	10.75	10.76	457288
2004-03-12	10.82	11.04	10.82	11.03	366504
2004-03-15	10.92	10.99	10.49	10.74	495423
2004-03-16	10.87	11.01	10.70	10.78	460326
2004-03-17	10.83	10.98	10.67	10.81	897702
2004-03-18	10.81	10.88	10.66	10.76	401604
2004-03-19	10.68	10.73	10.59	10.63	453576
2004-03-22	10.56	10.56	10.16	10.33	825481
2004-03-23	10.41	10.52	10.32	10.45	687787
2004-03-24	10.45	10.53	10.40	10.42	692512
2004-03-25	10.44	10.64	10.44	10.60	682425
2004-03-26	10.60	11.09	10.53	11.00	1009575
2004-03-29	11.06	11.24	10.97	11.24	805050
2004-03-30	11.18	11.23	11.10	11.13	472725
2004-03-31	11.14	11.14	10.98	11.04	337725
2004-04-01	11.11	11.28	11.10	11.24	658125
2004-04-02	11.32	11.32	11.16	11.24	584775
2004-04-05	11.31	11.31	11.01	11.08	636075
2004-04-06	10.98	11.04	10.89	10.92	695025
2004-04-07	10.92	11.04	10.87	11.00	653400
2004-04-08	11.10	11.10	10.87	10.89	255150
2004-04-12	10.84	11.10	10.82	11.05	288000
2004-04-13	11.16	11.49	10.99	11.07	1305675
2004-04-14	11.00	11.24	10.75	10.81	857925
2004-04-15	10.88	11.14	10.82	11.02	1296000
2004-04-16	11.04	11.51	11.04	11.30	1312650
2004-04-19	11.29	11.29	11.16	11.24	666450
2004-04-20	11.28	11.35	11.11	11.13	573750
2004-04-21	11.13	11.28	11.08	11.27	804150
2004-04-22	11.25	11.55	11.21	11.55	480375
2004-04-23	11.49	11.50	11.33	11.47	504900
2004-04-26	11.51	11.53	11.35	11.53	732150
2004-04-27	11.52	11.67	11.52	11.62	591300
2004-04-28	11.60	11.60	11.36	11.38	838350
2004-04-29	11.36	11.52	11.12	11.21	572850
2004-04-30	11.22	11.29	11.02	11.16	759375
2004-05-03	11.15	11.32	11.05	11.32	918900
2004-05-04	11.35	11.54	11.29	11.43	550800
2004-05-05	11.48	11.54	11.31	11.40	451575
2004-05-06	11.30	11.31	11.06	11.21	462150
2004-05-07	11.04	11.19	10.80	10.95	936450
2004-05-10	10.84	10.96	10.69	10.83	1001025
2004-05-11	10.88	11.08	10.76	11.07	639450
2004-05-12	11.01	11.13	10.82	11.11	701325
2004-05-13	11.18	11.23	10.96	11.07	623700
2004-05-14	11.11	11.19	10.87	11.06	526500
2004-05-17	10.98	10.98	10.64	10.74	673875
2004-05-18	10.85	11.19	10.85	11.08	794250
2004-05-19	11.17	11.28	11.05	11.17	652725
2004-05-20	11.16	11.36	11.13	11.36	882900
2004-05-21	11.58	11.58	11.22	11.24	822375
2004-05-24	11.35	11.44	11.25	11.28	654300
2004-05-25	11.24	11.68	11.16	11.64	597150
2004-05-26	11.59	11.62	11.35	11.59	570600
2004-05-27	11.56	11.76	11.49	11.76	440775
2004-05-28	11.73	11.78	11.44	11.47	744525
2004-06-01	11.52	11.58	11.39	11.40	846675
2004-06-02	11.50	11.51	11.34	11.42	700425
2004-06-03	11.42	11.48	11.32	11.39	566325
2004-06-04	11.48	11.64	11.48	11.55	357525
2004-06-07	11.60	11.79	11.60	11.79	337725
2004-06-08	11.70	11.77	11.60	11.63	495900
2004-06-09	11.60	11.65	11.46	11.50	393525
2004-06-10	11.50	11.54	11.40	11.47	287775
2004-06-14	11.44	11.52	11.38	11.44	519525
2004-06-15	11.55	11.72	11.44	11.44	846900
2004-06-16	11.53	11.61	11.38	11.61	549000
2004-06-17	11.56	11.73	11.38	11.38	716400
2004-06-18	11.38	11.64	11.38	11.55	546525
2004-06-21	11.59	11.61	11.44	11.56	403650
2004-06-22	11.51	11.64	11.44	11.64	565425
2004-06-23	11.60	11.72	11.52	11.72	423675
2004-06-24	11.62	11.74	11.52	11.61	896400
2004-06-25	11.55	11.76	11.51	11.76	587700
2004-06-28	11.76	11.85	11.65	11.71	733950
2004-06-29	11.68	11.79	11.68	11.79	394875
2004-06-30	11.76	11.80	11.67	11.76	684450
2004-07-01	11.71	11.82	11.66	11.67	531900
2004-07-02	11.59	11.84	11.52	11.79	812925
2004-07-06	11.74	11.81	11.59	11.59	702225
2004-07-07	11.52	11.60	11.28	11.29	852750
2004-07-08	11.24	11.31	11.12	11.19	1010925
2004-07-09	11.24	11.26	10.99	11.04	1749375
2004-07-12	10.98	11.16	10.80	11.02	1319625
2004-07-13	11.10	11.16	10.22	10.94	2804175
2004-07-14	10.94	10.94	10.65	10.79	1031175
2004-07-15	10.79	10.80	10.59	10.65	771975
2004-07-16	10.65	10.76	10.56	10.67	1217025
2004-07-19	10.66	10.67	10.56	10.60	1364400
2004-07-20	10.56	10.79	10.49	10.76	1489500
2004-07-21	10.80	10.81	10.58	10.58	834750
2004-07-22	10.58	10.62	10.31	10.44	1105200
2004-07-23	10.44	10.58	10.38	10.49	912375
2004-07-26	10.53	10.57	10.30	10.38	663975
2004-07-27	10.39	10.51	10.31	10.46	646875
2004-07-28	10.45	10.49	10.19	10.32	941175
2004-07-29	10.40	10.49	10.33	10.37	1240200
2004-07-30	10.37	10.52	10.23	10.39	775125
2004-08-02	10.34	10.55	10.32	10.53	607050
2004-08-03	10.51	10.54	10.34	10.36	494775
2004-08-04	10.36	10.52	10.31	10.45	432000
2004-08-05	10.47	10.52	10.27	10.28	436275
2004-08-06	10.24	10.34	10.13	10.25	933975
2004-08-09	10.22	10.26	10.16	10.18	349875
2004-08-10	10.18	10.38	10.13	10.38	569475
2004-08-11	10.33	10.33	10.12	10.19	930375
2004-08-12	10.19	10.22	10.03	10.04	762525
2004-08-13	10.00	10.01	9.68	9.76	2341800
2004-08-16	9.80	10.00	9.80	9.99	1312875
2004-08-17	10.07	10.22	10.04	10.20	1110600
2004-08-18	10.19	10.33	10.15	10.31	884925
2004-08-19	10.32	10.34	10.15	10.22	321300
2004-08-20	10.16	10.32	10.12	10.31	736200
2004-08-23	10.32	10.40	10.20	10.20	433350
2004-08-24	10.28	10.36	10.25	10.36	563175
2004-08-25	10.38	10.57	10.30	10.55	554850
2004-08-26	10.56	10.67	10.52	10.64	544500
2004-08-27	10.60	10.69	10.56	10.67	625950
2004-08-30	10.68	10.72	10.59	10.59	921375
2004-08-31	10.58	10.76	10.58	10.76	582300
2004-09-01	10.76	10.82	10.65	10.82	1487925
2004-09-02	10.83	10.93	10.78	10.90	818775
2004-09-03	10.90	10.91	10.78	10.81	531450
2004-09-07	10.84	11.04	10.82	11.04	1246725
2004-09-08	11.02	11.05	10.89	10.92	371925
2004-09-09	10.89	10.95	10.82	10.89	417600
2004-09-10	10.89	10.97	10.80	10.94	747675
2004-09-13	10.94	10.94	10.81	10.87	990900
2004-09-14	10.82	11.11	10.78	10.96	809550
2004-09-15	10.87	11.00	10.79	10.89	361350
2004-09-16	10.84	11.01	10.84	10.96	292050
2004-09-17	10.98	10.99	10.82	10.82	388575
2004-09-20	10.82	10.88	10.76	10.80	405000
2004-09-21	10.87	11.07	10.87	11.06	475425
2004-09-22	10.99	10.99	10.66	10.66	692325
2004-09-23	10.64	10.66	10.56	10.62	725175
2004-09-24	10.61	10.69	10.56	10.60	358200
2004-09-27	10.57	10.58	10.38	10.44	682200
2004-09-28	10.44	10.66	10.42	10.60	612450
2004-09-29	10.58	10.68	10.52	10.56	529875
2004-09-30	10.54	10.74	10.38	10.72	1192275
2004-10-01	10.72	10.89	10.66	10.89	657900
2004-10-04	10.89	11.05	10.88	11.04	1072800
2004-10-05	11.01	11.11	10.99	11.09	651375
2004-10-06	11.09	11.28	11.07	11.25	489600
2004-10-07	11.26	11.28	11.07	11.12	629775
2004-10-08	11.12	11.20	10.99	11.00	315000
2004-10-11	11.04	11.13	10.98	11.09	607950
2004-10-12	10.98	11.15	10.90	11.12	632925
2004-10-13	11.14	11.26	11.08	11.11	404100
2004-10-14	11.08	11.11	10.94	10.99	524250
2004-10-15	11.07	11.09	10.96	11.03	412425
2004-10-18	11.04	11.04	10.92	10.98	533925
2004-10-19	11.02	11.15	10.79	10.85	552825
2004-10-20	10.83	10.83	10.57	10.80	813600
2004-10-21	10.84	11.16	10.84	11.16	605700
2004-10-22	11.16	11.55	11.16	11.44	1024875
2004-10-25	11.40	11.40	11.18	11.29	776250
2004-10-26	11.31	11.42	11.24	11.32	463725
2004-10-27	11.28	11.62	11.28	11.62	496350
2004-10-28	11.62	11.70	11.52	11.63	495000
2004-10-29	11.60	11.73	11.56	11.60	290475
2004-11-01	11.69	11.75	11.62	11.75	374850
2004-11-02	11.75	11.91	11.71	11.88	735300
2004-11-03	12.02	12.29	12.02	12.23	1258425
2004-11-04	12.22	12.74	12.07	12.68	1753425
2004-11-05	12.62	13.22	12.51	13.15	1927125
2004-11-08	13.11	13.17	12.97	13.09	2149200
2004-11-09	13.05	13.15	12.78	12.82	1152675
2004-11-10	12.82	12.92	12.75	12.83	813375
2004-11-11	12.88	13.10	12.80	13.09	581850
2004-11-12	13.10	13.20	12.98	13.20	524700
2004-11-15	13.20	13.28	13.01	13.09	707400
2004-11-16	13.09	13.09	12.92	13.02	348750
2004-11-17	13.09	13.40	13.09	13.31	510975
2004-11-18	13.26	13.27	13.06	13.20	608625
2004-11-19	13.27	13.29	12.82	12.84	612000
2004-11-22	12.86	12.95	12.76	12.95	562275
2004-11-23	12.86	12.94	12.77	12.92	328950
2004-11-24	12.91	13.02	12.88	13.02	302175
2004-11-26	13.02	13.11	12.98	12.98	150300
2004-11-29	13.06	13.32	12.95	13.17	509175
2004-11-30	13.14	13.15	13.00	13.15	348300
2004-12-01	13.13	13.38	13.07	13.37	329625
2004-12-02	13.22	13.51	13.21	13.47	922275
2004-12-03	13.40	13.54	13.36	13.50	530325
2004-12-06	13.42	13.49	13.27	13.40	634050
2004-12-07	13.41	13.43	13.20	13.20	322200
2004-12-08	13.20	13.36	13.17	13.30	501300
2004-12-09	13.29	13.44	13.19	13.42	322875
2004-12-10	13.33	13.61	13.32	13.57	340650
2004-12-13	13.69	13.69	13.49	13.64	411075
2004-12-14	13.67	13.95	13.64	13.87	674100
2004-12-15	13.80	13.92	13.73	13.81	608400
2004-12-16	13.81	13.81	13.60	13.76	579825
2004-12-17	13.72	13.99	13.71	13.83	972900
2004-12-20	13.83	13.92	13.48	13.51	852525
2004-12-21	13.53	13.69	13.40	13.59	544725
2004-12-22	13.51	13.72	13.51	13.61	338175
2004-12-23	13.64	13.78	13.53	13.74	485775
2004-12-27	13.71	13.81	13.63	13.70	272475
2004-12-28	13.70	14.07	13.70	13.87	414450
2004-12-29	13.82	13.93	13.67	13.74	394425
2004-12-30	13.71	13.84	13.71	13.76	457650
2004-12-31	13.82	13.94	13.72	13.77	381825
2005-01-03	13.84	13.90	13.54	13.57	591750
2005-01-04	13.62	13.64	13.30	13.37	798750
2005-01-05	13.28	13.47	13.06	13.06	1150650
2005-01-06	12.99	13.23	12.96	13.20	1081575
2005-01-07	13.29	13.34	13.07	13.11	647550
2005-01-10	13.11	13.17	13.00	13.10	674325
2005-01-11	13.10	13.12	12.87	13.12	1038825
2005-01-12	13.18	13.22	12.97	13.14	642375
2005-01-13	13.16	13.24	12.97	12.99	557100
2005-01-14	13.04	13.22	13.00	13.20	387450
2005-01-18	13.18	13.38	13.15	13.28	771075
2005-01-19	13.26	13.28	12.84	12.84	762975
2005-01-20	13.51	13.53	13.16	13.31	2288025
2005-01-21	13.44	13.51	13.07	13.19	1223550
2005-01-24	13.28	13.38	13.26	13.31	762300
2005-01-25	13.38	13.55	13.24	13.26	801225
2005-01-26	13.27	13.40	13.25	13.32	798975
2005-01-27	13.26	13.54	13.26	13.41	531000
2005-01-28	13.40	13.53	13.36	13.40	451350
2005-01-31	13.51	13.89	13.51	13.85	988650
2005-02-01	13.82	13.99	13.74	13.90	798525
2005-02-02	13.87	13.87	13.69	13.74	411300
2005-02-03	13.74	13.74	13.60	13.66	430425
2005-02-04	13.65	13.81	13.62	13.80	670500
2005-02-07	13.76	13.83	13.65	13.75	439425
2005-02-08	13.75	13.95	13.72	13.94	692325
2005-02-09	13.91	13.96	13.57	13.62	1220850
2005-02-10	13.61	13.72	13.61	13.71	393525
2005-02-11	13.67	13.86	13.66	13.82	561600
2005-02-14	13.76	13.84	13.71	13.75	461925
2005-02-15	13.76	13.92	13.73	13.91	526500
2005-02-16	13.91	13.98	13.79	13.95	394425
2005-02-17	13.90	14.02	13.72	13.73	491400
2005-02-18	13.75	13.80	13.52	13.56	428400
2005-02-22	13.56	13.60	13.28	13.28	578925
2005-02-23	13.28	13.38	13.05	13.14	822600
2005-02-24	13.10	13.27	13.05	13.24	425025
2005-02-25	13.29	13.55	13.27	13.50	373725
2005-02-28	13.44	13.55	13.38	13.54	886500
2005-03-01	13.50	13.85	13.50	13.80	681750
2005-03-02	13.78	13.95	13.65	13.85	822375
2005-03-03	13.87	13.97	13.67	13.89	489825
2005-03-04	14.00	14.13	13.89	13.94	505350
2005-03-07	13.91	14.00	13.83	14.00	322425
2005-03-08	14.00	14.07	13.88	13.98	603225
2005-03-09	13.93	13.99	13.76	13.90	510525
2005-03-10	13.89	14.16	13.89	14.12	552825
2005-03-11	14.12	14.17	13.95	14.01	834300
2005-03-14	14.06	14.19	13.98	14.04	467100
2005-03-15	14.17	14.32	14.10	14.16	609525
2005-03-16	14.20	14.32	14.13	14.16	585450
2005-03-17	14.20	14.54	14.08	14.35	769275
2005-03-18	14.71	15.20	14.33	14.47	1891575
2005-03-21	14.47	14.50	14.24	14.41	410175
2005-03-22	14.41	14.55	14.19	14.22	552150
2005-03-23	14.20	14.20	13.89	13.91	634275
2005-03-24	13.92	14.02	13.84	13.84	299700
2005-03-28	13.87	13.90	13.69	13.79	564975
2005-03-29	13.73	13.82	13.44	13.51	843975
2005-03-30	13.51	13.60	13.40	13.48	1418850
2005-03-31	13.31	13.51	13.28	13.47	1394100
2005-04-01	13.51	13.58	13.38	13.44	1206900
2005-04-04	13.40	13.49	13.34	13.47	1115550
2005-04-05	13.48	13.50	13.34	13.34	803475
2005-04-06	13.42	13.59	13.39	13.47	534375
2005-04-07	13.47	13.57	13.35	13.52	281250
2005-04-08	13.53	13.53	13.34	13.35	271350
2005-04-11	13.38	13.38	13.12	13.13	600975
2005-04-12	13.13	13.36	13.02	13.30	591525
2005-04-13	13.33	13.42	13.00	13.10	1043775
2005-04-14	13.11	13.15	12.89	12.95	686925
2005-04-15	12.87	13.01	12.71	12.77	1053225
2005-04-18	12.78	12.99	12.36	12.74	2310525
2005-04-19	12.78	13.08	12.77	12.91	1482975
2005-04-20	12.91	12.91	12.39	12.42	1832850
2005-04-21	12.49	12.52	12.20	12.32	1439775
2005-04-22	12.24	12.27	11.96	11.99	1748700
2005-04-25	12.09	12.11	11.88	12.04	1773450
2005-04-26	12.04	12.23	11.88	11.91	1391400
2005-04-27	11.92	12.11	11.79	12.11	1225800
2005-04-28	12.08	12.09	11.85	11.92	1204875
2005-04-29	12.00	12.04	11.66	11.99	1354275
2005-05-02	11.99	11.99	11.77	11.91	1537650
2005-05-03	11.87	12.02	11.80	11.87	719775
2005-05-04	11.88	12.12	11.87	12.06	1800900
2005-05-05	12.06	12.15	11.94	12.03	612900
2005-05-06	12.09	12.14	12.03	12.07	718200
2005-05-09	12.04	12.24	12.04	12.12	585900
2005-05-10	12.07	12.09	11.91	11.95	634725
2005-05-11	11.93	12.04	11.82	11.93	461925
2005-05-12	11.96	12.00	11.67	11.68	542925
2005-05-13	11.70	11.73	11.50	11.71	584100
2005-05-16	11.72	11.94	11.71	11.91	670050
2005-05-17	11.86	11.89	11.73	11.88	521775
2005-05-18	11.99	12.28	11.94	12.26	877500
2005-05-19	12.27	12.29	12.16	12.28	473850
2005-05-20	12.28	12.28	12.03	12.21	408825
2005-05-23	12.24	12.31	12.16	12.29	337950
2005-05-24	12.20	12.23	12.03	12.07	503325
2005-05-25	12.01	12.02	11.84	11.92	371025
2005-05-26	11.98	12.06	11.86	11.97	284625
2005-05-27	11.97	12.01	11.88	11.94	364725
2005-05-31	11.93	12.02	11.83	11.96	919125
2005-06-01	12.00	12.18	11.97	12.13	411750
2005-06-02	12.07	12.26	12.03	12.20	659025
2005-06-03	12.22	12.28	12.03	12.12	401850
2005-06-06	12.13	12.24	12.07	12.24	483525
2005-06-07	12.28	12.38	12.22	12.24	419400
2005-06-08	12.28	12.40	12.27	12.36	559125
2005-06-09	12.31	12.42	12.24	12.39	290700
2005-06-10	12.39	12.42	12.23	12.24	322425
2005-06-13	12.24	12.28	12.02	12.08	925875
2005-06-14	12.08	12.28	12.08	12.23	813375
2005-06-15	12.23	12.26	12.08	12.17	506475
2005-06-16	12.11	12.41	12.07	12.41	677475
2005-06-17	12.53	12.54	12.38	12.39	894825
2005-06-20	12.39	12.39	12.26	12.31	191925
2005-06-21	12.33	12.50	12.30	12.41	272250
2005-06-22	12.41	12.53	12.41	12.47	378450
2005-06-23	12.43	12.49	12.26	12.27	444600
2005-06-24	12.28	12.49	12.28	12.36	540225
2005-06-27	12.36	12.36	12.22	12.36	436050
2005-06-28	12.36	12.48	12.33	12.48	518175
2005-06-29	12.50	12.67	12.49	12.64	570825
2005-06-30	12.76	12.83	12.56	12.56	727650
2005-07-01	12.58	12.79	12.56	12.58	675225
2005-07-05	12.51	12.69	12.45	12.59	421650
2005-07-06	12.58	12.63	12.46	12.46	473625
2005-07-07	12.40	12.52	12.31	12.48	648675
2005-07-08	12.98	13.36	12.92	13.31	2237400
2005-07-11	13.31	13.76	13.29	13.76	1093050
2005-07-12	13.74	13.84	13.52	13.71	618750
2005-07-13	13.70	13.76	13.47	13.56	771525
2005-07-14	13.71	13.75	13.56	13.58	340200
2005-07-15	13.60	13.70	13.47	13.61	654075
2005-07-18	13.61	13.88	13.56	13.88	795150
2005-07-19	13.96	13.96	13.43	13.56	1166850
2005-07-20	13.56	13.60	13.42	13.47	684225
2005-07-21	13.42	13.46	13.24	13.28	496800
2005-07-22	13.24	13.42	13.22	13.41	252675
2005-07-25	13.39	13.42	13.23	13.34	427050
2005-07-26	13.35	13.44	13.25	13.33	337725
2005-07-27	13.31	13.35	13.14	13.35	305325
2005-07-28	13.32	13.39	13.16	13.37	217125
2005-07-29	13.33	13.35	13.16	13.27	382050
2005-08-01	13.31	13.31	13.16	13.23	416700
2005-08-02	13.22	13.51	13.20	13.51	382275
2005-08-03	13.44	13.53	13.34	13.50	205425
2005-08-04	13.47	13.47	13.20	13.20	507375
2005-08-05	13.20	13.21	13.00	13.18	307125
2005-08-08	13.17	13.26	13.12	13.15	275175
2005-08-09	13.18	13.29	13.16	13.18	338850
2005-08-10	13.20	13.36	13.12	13.22	413550
2005-08-11	13.20	13.48	13.20	13.44	307800
2005-08-12	13.44	13.49	13.30	13.45	279900
2005-08-15	13.45	13.51	13.32	13.44	384975
2005-08-16	13.38	13.41	13.23	13.34	470925
2005-08-17	13.31	13.35	13.04	13.09	371925
2005-08-18	13.08	13.13	12.96	13.10	255600
2005-08-19	13.13	13.17	13.01	13.04	199125
2005-08-22	13.09	13.24	13.07	13.21	254700
2005-08-23	13.25	13.31	13.14	13.29	303750
2005-08-24	13.29	13.40	13.14	13.21	522675
2005-08-25	13.23	13.25	13.12	13.21	422325
2005-08-26	13.21	13.24	13.03	13.12	154800
2005-08-29	13.11	13.34	12.99	13.33	333225
2005-08-30	13.33	13.33	13.16	13.28	397800
2005-08-31	13.34	13.48	13.20	13.48	459225
2005-09-01	13.48	13.60	13.45	13.48	433125
2005-09-02	13.40	13.48	13.29	13.34	289800
2005-09-06	13.35	13.58	13.32	13.49	451575
2005-09-07	13.41	13.58	13.36	13.56	231075
2005-09-08	13.56	13.56	13.28	13.32	394200
2005-09-09	13.39	13.64	13.39	13.52	341550
2005-09-12	13.56	13.67	13.49	13.63	332550
2005-09-13	13.60	13.76	13.39	13.62	365625
2005-09-14	13.67	13.77	13.49	13.49	217575
2005-09-15	13.49	13.52	13.26	13.46	405900
2005-09-16	13.58	13.96	13.58	13.81	1743525
2005-09-19	13.73	13.89	13.73	13.87	702225
2005-09-20	13.93	14.16	13.93	14.07	791775
2005-09-21	14.00	14.02	13.78	13.84	814050
2005-09-22	13.80	13.80	13.32	13.55	805275
2005-09-23	13.56	13.65	13.42	13.56	342900
2005-09-26	13.61	13.77	13.59	13.71	361800
2005-09-27	13.71	13.86	13.60	13.79	580500
2005-09-28	13.80	14.07	13.76	14.02	553050
2005-09-29	14.01	14.21	13.91	14.21	617850
2005-09-30	14.20	14.31	14.13	14.28	393750
2005-10-03	14.28	14.40	14.18	14.33	594900
2005-10-04	14.42	14.60	14.27	14.54	883125
2005-10-05	14.49	14.51	14.20	14.21	846675
2005-10-06	14.28	14.31	14.05	14.11	964800
2005-10-07	14.11	14.13	13.98	14.07	648675
2005-10-10	14.07	14.25	14.01	14.04	563175
2005-10-11	14.07	14.18	13.85	13.85	419175
2005-10-12	13.85	13.93	13.50	13.68	511425
2005-10-13	13.68	13.80	13.52	13.60	843975
2005-10-14	13.66	13.90	13.60	13.83	530775
2005-10-17	13.84	14.10	13.84	13.98	543825
2005-10-18	14.00	14.08	13.63	13.64	734625
2005-10-19	13.64	13.92	13.51	13.91	1547325
2005-10-20	13.91	14.00	13.75	13.80	439200
2005-10-21	13.80	13.98	13.72	13.87	404325
2005-10-24	13.87	14.28	13.87	14.25	392400
2005-10-25	14.25	14.60	14.24	14.52	1241550
2005-10-26	14.52	14.87	14.50	14.73	713250
2005-10-27	15.00	15.00	14.71	14.79	879750
2005-10-28	14.84	14.95	14.73	14.94	488025
2005-10-31	14.94	15.23	14.93	15.12	862875
2005-11-01	15.10	15.64	15.10	15.56	1237050
2005-11-02	15.33	15.84	15.33	15.78	526275
2005-11-03	15.78	15.91	15.51	15.59	701550
2005-11-04	15.56	15.69	15.45	15.63	546975
2005-11-07	15.69	16.00	15.61	15.87	779625
2005-11-08	15.87	15.91	15.64	15.78	562050
2005-11-09	15.87	15.95	15.73	15.90	430200
2005-11-10	15.88	16.20	15.78	16.10	519075
2005-11-11	16.02	16.22	16.01	16.20	299700
2005-11-14	16.25	16.36	16.18	16.32	461250
2005-11-15	16.20	16.32	15.92	16.00	789525
2005-11-16	15.97	16.09	15.90	16.06	334125
2005-11-17	16.18	16.47	16.00	16.40	459225
2005-11-18	16.52	16.63	16.40	16.56	459000
2005-11-21	16.60	16.82	16.60	16.67	682200
2005-11-22	16.66	16.76	16.56	16.73	312525
2005-11-23	16.71	16.92	16.69	16.77	375525
2005-11-25	16.77	16.82	16.63	16.68	200025
2005-11-28	16.74	16.76	16.30	16.30	810675
2005-11-29	16.38	16.46	16.11	16.31	1005300
2005-11-30	16.31	16.42	16.01	16.11	602325
2005-12-01	16.22	16.77	16.21	16.65	831600
2005-12-02	16.56	16.92	16.53	16.67	571050
2005-12-05	16.67	16.95	16.46	16.89	696150
2005-12-06	16.93	17.12	16.44	16.49	940500
2005-12-07	16.47	16.62	16.44	16.56	458550
2005-12-08	16.50	16.66	16.37	16.46	359550
2005-12-09	16.44	16.60	16.33	16.52	248625
2005-12-12	16.53	16.62	16.22	16.36	702450
2005-12-13	16.36	16.73	16.36	16.68	508275
2005-12-14	16.71	16.80	16.57	16.77	678150
2005-12-15	16.75	16.82	16.62	16.73	756450
2005-12-16	16.73	17.13	16.54	16.63	1149075
2005-12-19	16.70	16.86	16.53	16.62	646200
2005-12-20	16.68	16.84	16.57	16.67	347175
2005-12-21	16.74	16.75	16.54	16.63	481500
2005-12-22	16.60	16.80	16.53	16.78	270450
2005-12-23	16.77	16.95	16.77	16.94	271350
2005-12-27	16.91	17.15	16.81	16.81	450000
2005-12-28	16.82	17.03	16.82	17.00	377550
2005-12-29	16.90	17.08	16.84	16.93	406575
2005-12-30	16.85	16.85	16.68	16.74	468000
2006-01-03	16.81	17.15	16.32	17.11	1097550
2006-01-04	17.08	17.47	17.07	17.36	1021275
2006-01-05	17.31	17.51	17.20	17.47	1001925
2006-01-06	17.53	17.77	17.44	17.50	835200
2006-01-09	17.52	17.76	17.52	17.68	756000
2006-01-10	17.46	17.78	17.36	17.77	781200
2006-01-11	17.77	17.91	17.69	17.70	500400
2006-01-12	17.00	17.49	16.84	17.19	1539000
2006-01-13	17.19	17.31	17.15	17.31	643500
2006-01-17	17.29	17.36	16.99	17.16	973125
2006-01-18	17.11	17.21	16.96	17.16	540450
2006-01-19	17.20	17.70	17.20	17.63	672300
2006-01-20	17.63	17.63	17.21	17.27	869625
2006-01-23	17.17	17.60	17.16	17.38	875475
2006-01-24	17.39	17.89	17.39	17.80	877275
2006-01-25	17.89	18.44	17.76	18.34	1621350
2006-01-26	18.36	19.00	18.36	18.79	906525
2006-01-27	18.89	18.91	18.48	18.63	1372275
2006-01-30	18.67	18.71	18.51	18.56	1486575
2006-01-31	18.38	18.92	18.30	18.92	997200
2006-02-01	18.80	19.04	18.70	18.78	1101600
2006-02-02	18.79	18.99	18.69	18.88	687375
2006-02-03	18.78	19.33	18.75	18.92	830250
2006-02-06	18.90	19.13	18.90	18.97	888075
2006-02-07	19.00	19.53	19.00	19.11	892800
2006-02-08	19.11	19.55	19.06	19.49	758925
2006-02-09	19.49	19.80	19.46	19.46	634050
2006-02-10	19.48	19.55	19.07	19.36	578250
2006-02-13	19.31	19.60	19.25	19.28	339750
2006-02-14	19.31	19.55	19.07	19.33	725175
2006-02-15	19.39	19.68	19.33	19.68	677475
2006-02-16	19.73	20.01	19.68	19.99	405675
2006-02-17	20.08	20.16	19.83	20.09	816300
2006-02-21	20.02	20.02	19.73	20.01	911025
2006-02-22	20.04	20.80	20.04	20.69	1342575
2006-02-23	20.58	20.96	20.45	20.58	655650
2006-02-24	20.58	20.91	20.58	20.75	676125
2006-02-27	20.00	20.13	19.76	19.87	1801800
2006-02-28	19.87	19.87	19.00	19.10	1563075
2006-03-01	19.21	19.67	19.09	19.63	990225
2006-03-02	19.63	19.69	19.35	19.48	896175
2006-03-03	19.48	19.58	19.40	19.49	814950
2006-03-06	19.49	19.78	19.23	19.29	906750
2006-03-07	19.13	19.13	18.80	18.86	1206225
2006-03-08	18.80	19.24	18.77	19.12	822375
2006-03-09	19.12	19.20	18.98	18.98	492525
2006-03-10	18.95	19.41	18.94	19.23	398925
2006-03-13	19.34	19.46	19.00	19.11	782100
2006-03-14	19.28	19.73	19.23	19.68	632475
2006-03-15	19.65	19.94	19.56	19.77	500625
2006-03-16	19.82	20.02	19.74	19.77	431325
2006-03-17	19.79	19.89	19.72	19.85	584775
2006-03-20	19.74	19.92	19.67	19.79	465975
2006-03-21	19.73	19.73	19.56	19.62	1267875
2006-03-22	19.49	19.84	19.28	19.76	625275
2006-03-23	19.53	19.54	19.21	19.25	574200
2006-03-24	19.20	19.41	19.08	19.33	1015800
2006-03-27	19.37	19.68	19.37	19.63	668400
2006-03-28	19.67	19.70	19.30	19.31	711750
2006-03-29	19.34	19.56	19.31	19.33	622050
2006-03-30	19.25	19.57	19.25	19.40	603300
2006-03-31	19.45	19.74	19.41	19.71	484800
2006-04-03	19.65	19.75	19.49	19.69	1065450
2006-04-04	19.69	19.82	19.45	19.64	590400
2006-04-05	19.69	19.74	19.55	19.71	418350
2006-04-06	19.71	19.88	19.54	19.87	462900
2006-04-07	19.99	20.20	19.69	19.80	399900
2006-04-10	19.73	19.88	19.42	19.55	373350
2006-04-11	19.67	19.73	19.13	19.19	846000
2006-04-12	19.27	19.45	19.10	19.38	638850
2006-04-13	19.38	19.59	19.17	19.44	461850
2006-04-17	19.56	19.77	19.47	19.65	448050
2006-04-18	19.78	20.17	19.75	20.09	662100
2006-04-19	20.10	20.41	20.04	20.41	692250
2006-04-20	20.41	20.61	20.24	20.41	461550
2006-04-21	20.47	20.64	20.19	20.43	786000
2006-04-24	20.43	20.49	20.19	20.41	518100
2006-04-25	20.33	20.45	20.00	20.45	722250
2006-04-26	20.45	21.07	20.01	20.07	1376700
2006-04-27	20.07	20.49	19.88	20.29	457500
2006-04-28	20.29	20.40	19.99	20.23	1070400
2006-05-01	20.23	20.39	19.47	19.53	861900
2006-05-02	19.53	20.01	19.34	19.96	1014300
2006-05-03	19.97	20.21	19.78	20.18	574650
2006-05-04	20.17	20.36	20.09	20.23	413250
2006-05-05	20.36	20.67	20.31	20.67	526200
2006-05-08	20.67	20.81	20.60	20.67	399150
2006-05-09	20.67	20.94	20.53	20.93	444150
2006-05-10	20.85	21.01	20.65	20.93	390900
2006-05-11	20.88	21.11	20.30	20.35	597300
2006-05-12	20.32	20.67	20.07	20.18	538950
2006-05-15	19.93	20.30	19.93	20.19	533700
2006-05-16	20.10	20.33	19.91	20.01	502050
2006-05-17	19.95	19.95	19.09	19.21	915450
2006-05-18	19.37	19.67	19.29	19.38	720600
2006-05-19	19.49	19.99	19.31	19.91	736500
2006-05-22	19.75	19.75	18.97	19.11	717750
2006-05-23	19.28	19.69	19.18	19.19	579750
2006-05-24	19.20	19.53	18.69	19.08	981300
2006-05-25	19.13	19.53	19.05	19.27	587850
2006-05-26	19.37	19.67	19.17	19.63	458250
2006-05-30	19.50	19.51	18.91	18.98	568500
2006-05-31	19.07	19.55	19.07	19.54	895800
2006-06-01	19.51	19.84	19.30	19.84	880800
2006-06-02	20.00	20.09	19.35	19.63	686250
2006-06-05	19.59	19.77	18.95	18.96	783300
2006-06-06	19.03	19.12	18.50	18.83	1190250
2006-06-07	18.84	19.27	18.74	19.03	707550
2006-06-08	19.03	19.11	18.59	19.03	946350
2006-06-09	19.11	19.37	19.07	19.17	330450
2006-06-12	19.15	19.23	18.70	18.71	786150
2006-06-13	18.71	18.91	17.56	17.71	1474800
2006-06-14	17.73	17.97	17.62	17.79	1588350
2006-06-15	18.02	19.06	18.00	19.04	1056600
2006-06-16	19.17	19.23	18.68	18.99	1369950
2006-06-19	18.99	19.09	18.49	18.57	733800
2006-06-20	18.60	18.97	18.54	18.75	567750
2006-06-21	18.71	19.49	18.71	19.38	633000
2006-06-22	19.27	19.30	18.89	19.09	847650
2006-06-23	19.25	19.90	19.08	19.73	998850
2006-06-26	19.79	19.90	19.37	19.53	697050
2006-06-27	19.57	19.67	19.31	19.37	558900
2006-06-28	19.44	19.53	19.22	19.30	903000
2006-06-29	19.40	19.91	19.33	19.85	1232550
2006-06-30	19.89	20.22	19.76	20.18	970950
2006-07-03	20.18	20.38	20.01	20.31	357600
2006-07-05	20.27	20.27	19.77	19.93	756150
2006-07-06	20.01	20.20	19.90	20.01	615150
2006-07-07	20.01	20.01	19.39	19.39	883650
2006-07-10	19.45	19.46	19.27	19.38	1230000
2006-07-11	19.37	19.40	19.04	19.36	744150
2006-07-12	19.33	19.39	19.00	19.03	528150
2006-07-13	19.00	19.00	18.51	18.51	1120950
2006-07-14	18.51	18.51	18.04	18.15	1289550
2006-07-17	18.15	18.23	17.78	18.11	712800
2006-07-18	18.03	18.13	17.63	17.89	1002750
2006-07-19	17.87	18.82	17.87	18.73	969450
2006-07-20	18.83	18.90	18.47	18.48	811500
2006-07-21	18.39	18.39	18.00	18.17	1152900
2006-07-24	18.33	18.60	18.33	18.55	705900
2006-07-25	18.47	18.70	18.25	18.57	782400
2006-07-26	18.58	18.88	18.05	18.15	1519800
2006-07-27	18.65	19.49	18.61	18.98	2093700
2006-07-28	19.00	19.49	18.98	19.33	535350
2006-07-31	19.23	19.43	19.15	19.37	480900
2006-08-01	19.35	19.35	18.88	18.94	835500
2006-08-02	19.03	19.53	19.01	19.46	682500
2006-08-03	19.27	19.65	19.23	19.55	389550
2006-08-04	19.77	20.03	19.43	19.53	463500
2006-08-07	19.54	19.58	19.15	19.25	503550
2006-08-08	19.30	19.45	18.93	19.01	479250
2006-08-09	19.20	19.24	18.65	18.65	468900
2006-08-10	18.63	18.93	18.41	18.91	478500
2006-08-11	18.87	18.88	18.64	18.81	571200
2006-08-14	18.90	19.05	18.74	18.80	499500
2006-08-15	18.97	19.29	18.90	19.14	560550
2006-08-16	19.31	19.45	19.21	19.39	344850
2006-08-17	19.32	19.83	19.29	19.69	409050
2006-08-18	19.68	19.80	19.47	19.65	239850
2006-08-21	19.65	19.71	19.22	19.34	747300
2006-08-22	19.27	19.43	19.03	19.17	503100
2006-08-23	19.23	19.30	18.68	18.79	477150
2006-08-24	18.83	18.84	18.40	18.41	1071300
2006-08-25	18.29	18.36	18.09	18.11	1077750
2006-08-28	18.03	18.50	18.01	18.45	1112550
2006-08-29	18.59	18.61	18.27	18.43	590700
2006-08-30	18.49	18.57	18.25	18.27	492900
2006-08-31	18.37	18.57	18.36	18.48	347100
2006-09-01	18.51	18.95	18.31	18.93	942150
2006-09-05	18.87	19.09	18.77	19.08	691800
2006-09-06	18.81	18.89	18.61	18.64	648000
2006-09-07	18.47	18.83	18.37	18.68	781500
2006-09-08	18.69	18.87	18.53	18.71	483900
2006-09-11	18.66	19.00	18.57	18.79	352200
2006-09-12	18.93	19.42	18.90	19.35	713850
2006-09-13	19.35	19.81	19.28	19.63	612150
2006-09-14	19.56	19.77	19.43	19.66	424650
2006-09-15	19.76	19.80	19.57	19.61	557100
2006-09-18	19.55	19.66	19.29	19.36	489750
2006-09-19	19.33	19.33	18.82	18.91	1080150
2006-09-20	19.07	19.71	19.00	19.59	824400
2006-09-21	19.60	19.81	19.37	19.51	629850
2006-09-22	19.41	19.45	19.21	19.33	329850
2006-09-25	19.32	19.77	19.23	19.69	510300
2006-09-26	19.59	19.79	19.32	19.79	590700
2006-09-27	19.75	19.77	19.34	19.37	628800
2006-09-28	19.39	19.52	19.22	19.47	508050
2006-09-29	19.51	19.69	19.45	19.49	657900
2006-10-02	19.42	19.47	19.02	19.25	557400
2006-10-03	19.21	19.64	19.15	19.53	382800
2006-10-04	19.43	20.05	19.35	20.02	571350
2006-10-05	20.03	20.41	19.97	20.35	727050
2006-10-06	20.28	20.30	19.97	20.16	347850
2006-10-09	20.17	20.74	20.13	20.73	906450
2006-10-10	20.77	21.00	20.53	20.70	541200
2006-10-11	20.57	20.72	20.29	20.53	858600
2006-10-12	20.63	20.95	20.63	20.88	586500
2006-10-13	20.88	21.01	20.73	20.93	514350
2006-10-16	20.90	21.01	20.81	20.85	363600
2006-10-17	20.80	20.86	20.40	20.47	484950
2006-10-18	20.63	20.79	20.43	20.61	524400
2006-10-19	20.54	20.69	20.36	20.49	301650
2006-10-20	20.53	20.53	20.21	20.28	438750
2006-10-23	20.24	20.53	20.21	20.53	231000
2006-10-24	20.53	20.78	20.45	20.77	515550
2006-10-25	21.30	21.49	21.05	21.18	934050
2006-10-26	21.33	21.39	20.91	21.37	336750
2006-10-27	21.25	21.33	20.85	20.90	317700
2006-10-30	20.91	21.29	20.85	21.23	419250
2006-10-31	21.30	21.45	21.16	21.24	499350
2006-11-01	21.37	21.37	20.51	20.61	500550
2006-11-02	20.61	21.03	20.49	20.90	536700
2006-11-03	21.00	21.03	20.55	20.67	272250
2006-11-06	20.81	21.43	20.79	21.33	411150
2006-11-07	21.35	21.75	21.30	21.52	507750
2006-11-08	21.48	21.59	21.35	21.55	441000
2006-11-09	21.61	21.61	21.01	21.03	450600
2006-11-10	21.03	21.63	21.03	21.59	489450
2006-11-13	21.60	21.90	21.58	21.75	438750
2006-11-14	21.71	22.04	21.70	22.03	559050
2006-11-15	22.10	22.29	22.06	22.16	361050
2006-11-16	22.27	22.42	22.00	22.19	494550
2006-11-17	22.19	22.23	21.92	22.01	373800
2006-11-20	21.48	22.07	21.48	21.87	432600
2006-11-21	21.94	22.15	21.90	21.96	443100
2006-11-22	22.00	22.15	21.91	22.13	304650
2006-11-24	22.00	22.13	21.88	22.04	75450
2006-11-27	22.00	22.00	21.05	21.07	411900
2006-11-28	21.05	21.35	20.93	21.19	530100
2006-11-29	21.27	21.43	20.96	21.22	397050
2006-11-30	21.27	21.28	20.89	21.01	630900
2006-12-01	21.01	21.13	20.33	20.65	788400
2006-12-04	20.75	21.37	20.75	21.37	468750
2006-12-05	21.45	21.49	21.19	21.35	378900
2006-12-06	21.37	21.53	21.27	21.35	314850
2006-12-07	21.49	21.53	21.15	21.16	364650
2006-12-08	21.04	21.34	21.00	21.25	332250
2006-12-11	21.23	21.33	21.08	21.13	330900
2006-12-12	21.10	21.18	20.87	21.10	489900
2006-12-13	21.27	21.27	20.91	20.95	402750
2006-12-14	20.95	21.15	20.89	20.96	419700
2006-12-15	21.07	21.13	20.67	20.95	924000
2006-12-18	20.93	20.95	20.57	20.60	609750
2006-12-19	20.43	20.49	19.99	20.39	1009950
2006-12-20	20.43	20.54	20.34	20.46	645300
2006-12-21	20.53	20.69	20.07	20.19	682950
2006-12-22	20.18	20.18	19.83	20.07	595050
2006-12-26	20.01	20.36	20.01	20.33	572550
2006-12-27	20.40	20.62	20.40	20.51	323550
2006-12-28	20.43	20.49	20.25	20.35	282900
2006-12-29	20.35	20.54	20.18	20.21	315450
2007-01-03	20.27	20.67	20.12	20.48	920100
2007-01-04	20.39	20.45	20.17	20.40	570600
2007-01-05	20.37	20.50	20.12	20.15	379050
2007-01-08	20.11	20.39	19.84	20.27	654750
2007-01-09	20.29	20.62	20.25	20.55	752700
2007-01-10	20.49	20.84	20.35	20.76	546000
2007-01-11	20.85	21.19	20.77	21.09	595950
2007-01-12	21.13	21.28	21.05	21.13	322800
2007-01-16	21.15	21.24	20.95	21.02	507000
2007-01-17	20.91	20.97	20.71	20.80	598800
2007-01-18	20.87	20.99	20.68	20.80	835650
2007-01-19	20.80	21.06	20.67	21.03	648000
2007-01-22	21.10	21.11	20.64	20.82	490350
2007-01-23	20.83	20.99	20.68	20.97	781200
2007-01-24	21.03	21.46	20.95	21.46	1040550
2007-01-25	21.33	21.64	20.83	20.93	906750
2007-01-26	21.05	21.05	20.63	20.85	729750
2007-01-29	20.89	21.12	20.64	20.72	682950
2007-01-30	20.80	20.91	20.57	20.91	549600
2007-01-31	20.90	21.41	20.76	21.28	746700
2007-02-01	21.40	21.68	21.22	21.27	650250
2007-02-02	21.27	21.33	21.14	21.27	439200
2007-02-05	21.25	21.33	21.15	21.23	273750
2007-02-06	21.23	21.34	21.14	21.25	280350
2007-02-07	21.33	21.41	21.18	21.33	310050
2007-02-08	21.33	21.39	21.01	21.25	346650
2007-02-09	21.27	21.45	20.64	20.83	391500
2007-02-12	20.89	20.89	20.66	20.80	341106
2007-02-13	20.88	21.20	20.87	21.19	466714
2007-02-14	21.24	21.61	21.21	21.43	353766
2007-02-15	21.40	21.43	21.27	21.37	326100
2007-02-16	21.35	21.35	21.05	21.21	245550
2007-02-20	21.22	21.33	21.03	21.31	394500
2007-02-21	21.22	21.31	21.10	21.25	460350
2007-02-22	21.25	21.33	21.05	21.18	325050
2007-02-23	21.16	21.16	20.71	20.94	579450
2007-02-26	21.06	21.11	20.31	20.51	611400
2007-02-27	20.27	20.27	19.65	19.92	1155900
2007-02-28	19.91	20.19	19.83	20.07	1454700
2007-03-01	19.87	20.24	19.58	20.02	789900
2007-03-02	20.02	20.14	19.65	19.69	933300
2007-03-05	19.50	19.56	19.05	19.08	900300
2007-03-06	19.27	19.53	19.16	19.42	900450
2007-03-07	19.34	19.52	19.25	19.35	566700
2007-03-08	19.53	19.77	19.29	19.44	764700
2007-03-09	19.61	19.61	19.27	19.37	629700
2007-03-12	19.38	19.42	19.12	19.39	433950
2007-03-13	19.27	19.27	18.41	18.50	939750
2007-03-14	18.49	18.89	18.25	18.88	1347000
2007-03-15	18.88	19.20	18.88	19.10	568350
2007-03-16	19.21	19.31	18.95	19.15	1290900
2007-03-19	19.29	19.49	19.21	19.49	663600
2007-03-20	19.50	19.68	19.43	19.59	542850
2007-03-21	19.67	20.35	19.59	20.35	1245600
2007-03-22	20.38	20.55	20.18	20.36	815700
2007-03-23	20.34	20.59	20.31	20.51	558450
2007-03-26	20.51	20.65	20.19	20.37	736200
2007-03-27	20.27	20.37	20.05	20.05	676350
2007-03-28	20.03	20.03	19.67	19.87	663600
2007-03-29	20.06	20.09	19.62	19.89	730200
2007-03-30	19.81	19.97	19.63	19.84	520650
2007-04-02	19.87	19.97	19.54	19.85	449400
2007-04-03	19.97	20.08	19.91	19.95	558150
2007-04-04	19.91	20.04	19.80	19.90	433350
2007-04-05	19.87	20.00	19.82	19.86	385800
2007-04-09	19.88	19.89	19.65	19.69	575400
2007-04-10	19.70	20.00	19.68	19.93	591600
2007-04-11	19.93	19.93	19.63	19.77	384600
2007-04-12	19.71	20.03	19.55	19.99	517350
2007-04-13	20.02	20.17	19.98	20.14	391950
2007-04-16	20.28	20.70	20.25	20.57	513150
2007-04-17	20.62	20.77	20.49	20.58	424950
2007-04-18	20.49	21.06	20.34	20.75	707700
2007-04-19	20.55	20.87	20.26	20.65	518550
2007-04-20	20.78	20.89	20.47	20.67	440400
2007-04-23	20.67	20.76	20.50	20.70	648900
2007-04-24	19.67	20.75	19.40	20.02	1492200
2007-04-25	20.12	20.68	20.03	20.57	1178850
2007-04-26	20.51	20.68	20.13	20.54	1583100
2007-04-27	20.44	20.71	20.35	20.67	940650
2007-04-30	20.64	20.80	20.35	20.45	1324474
2007-05-01	20.39	20.55	20.28	20.50	935850
2007-05-02	20.50	20.95	20.44	20.81	799650
2007-05-03	20.81	20.94	20.65	20.84	565200
2007-05-04	20.92	21.06	20.76	21.06	624750
2007-05-07	21.03	21.21	20.90	20.97	509400
2007-05-08	20.93	20.93	20.63	20.87	474750
2007-05-09	20.79	20.95	20.73	20.81	650850
2007-05-10	20.68	20.69	20.31	20.35	748500
2007-05-11	20.43	20.70	20.35	20.68	552450
2007-05-14	20.70	20.88	20.31	20.45	462750
2007-05-15	20.49	20.63	20.13	20.13	462900
2007-05-16	20.25	20.36	20.08	20.25	306000
2007-05-17	20.17	20.38	20.17	20.25	540300
2007-05-18	20.30	20.55	20.18	20.45	460800
2007-05-21	20.40	20.79	20.30	20.66	634950
2007-05-22	21.24	21.61	20.53	20.64	634500
2007-05-23	20.69	20.77	20.56	20.59	384450
2007-05-24	20.62	20.69	20.12	20.17	486600
2007-05-25	20.22	20.36	19.91	20.09	769500
2007-05-29	20.17	20.47	20.17	20.37	573450
2007-05-30	20.23	20.70	20.10	20.70	743700
2007-05-31	22.09	23.08	21.97	22.21	5908455
2007-06-01	22.54	22.54	22.20	22.33	1194300
2007-06-04	22.25	22.31	21.85	22.10	761700
2007-06-05	21.95	22.00	21.61	21.68	679200
2007-06-06	21.67	21.67	21.25	21.39	1069200
2007-06-07	21.35	21.37	20.84	20.87	747300
2007-06-08	20.90	21.39	20.87	21.37	856821
2007-06-11	21.35	21.57	21.15	21.53	539100
2007-06-12	21.41	21.55	21.17	21.18	626100
2007-06-13	21.33	21.49	21.11	21.33	579750
2007-06-14	21.33	21.73	21.28	21.56	1279200
2007-06-15	22.00	22.16	21.70	21.71	848100
2007-06-18	21.71	21.81	21.43	21.55	496500
2007-06-19	21.51	21.53	21.27	21.47	714000
2007-06-20	21.49	21.75	21.19	21.19	743550
2007-06-21	21.11	21.31	20.70	21.03	1191300
2007-06-22	21.02	21.02	20.71	20.86	943050
2007-06-25	20.92	21.03	20.47	20.56	867150
2007-06-26	20.72	20.89	20.47	20.57	845850
2007-06-27	20.39	20.86	20.31	20.86	851400
2007-06-28	20.83	21.17	20.67	21.01	685050
2007-06-29	21.01	21.03	20.33	20.60	772800
2007-07-02	20.70	21.01	20.67	20.85	981150
2007-07-03	20.91	21.34	20.89	20.99	1092300
2007-07-05	21.02	21.17	20.78	21.01	711000
2007-07-06	21.65	22.71	21.57	22.56	2907900
2007-07-09	22.67	23.00	22.47	22.61	1048050
2007-07-10	22.50	22.50	21.65	21.75	1343850
2007-07-11	21.79	22.08	21.62	22.03	1101300
2007-07-12	22.09	22.55	21.77	22.55	907500
2007-07-13	22.65	22.83	22.46	22.75	579000
2007-07-16	22.71	22.72	22.28	22.39	657300
2007-07-17	22.47	22.84	22.47	22.56	727200
2007-07-18	22.38	22.38	21.55	21.89	1260300
2007-07-19	22.08	22.31	21.55	21.71	1187550
2007-07-20	21.71	21.71	20.83	21.35	1396050
2007-07-23	21.47	21.65	21.23	21.43	1147050
2007-07-24	21.11	21.11	20.39	20.43	1698600
2007-07-25	20.70	21.63	20.61	21.49	2469300
2007-07-26	21.49	21.49	19.57	21.01	3300300
2007-07-27	20.94	21.20	20.65	20.87	1827450
2007-07-30	20.94	21.18	20.53	20.97	2013900
2007-07-31	21.05	21.32	20.29	20.45	1584750
2007-08-01	19.87	20.71	19.87	20.47	2016900
2007-08-02	20.67	21.05	20.23	20.64	1803150
2007-08-03	20.59	20.59	19.41	19.69	2399100
2007-08-06	19.79	20.53	19.10	20.49	2312850
2007-08-07	20.34	20.97	20.04	20.65	1828800
2007-08-08	20.63	21.89	20.63	21.45	2695950
2007-08-09	20.63	21.44	20.10	21.23	3243150
2007-08-10	20.83	21.29	20.01	21.09	1945200
2007-08-13	21.41	21.99	20.95	21.04	2395350
2007-08-14	21.01	21.51	20.44	20.80	1276050
2007-08-15	20.67	21.11	19.90	20.17	1144950
2007-08-16	19.73	21.07	19.36	20.67	2295150
2007-08-17	21.20	22.07	20.81	21.45	1884450
2007-08-20	21.51	21.62	20.87	21.37	1409850
2007-08-21	21.16	22.23	21.16	21.73	1363650
2007-08-22	21.97	22.33	21.57	21.99	810300
2007-08-23	22.03	22.56	21.52	21.75	878400
2007-08-24	21.72	22.30	21.44	22.25	995400
2007-08-27	22.14	22.14	21.64	21.67	838950
2007-08-28	21.46	21.59	21.01	21.04	1009500
2007-08-29	21.21	22.00	21.04	21.99	1266900
2007-08-30	21.71	21.93	21.35	21.48	929250
2007-08-31	21.47	21.99	21.41	21.86	841650
2007-09-04	21.96	22.85	21.84	22.60	1058700
2007-09-05	22.11	22.35	21.83	22.12	971850
2007-09-06	22.19	22.41	21.85	22.32	847200
2007-09-07	21.88	22.03	21.33	21.75	1007400
2007-09-10	21.95	22.25	21.17	22.03	1212150
2007-09-11	22.36	22.85	22.10	22.29	1026150
2007-09-12	22.04	22.75	22.01	22.39	1313550
2007-09-13	22.63	22.95	22.27	22.72	851250
2007-09-14	22.62	22.79	22.41	22.64	813450
2007-09-17	22.53	22.63	22.13	22.43	871800
2007-09-18	22.73	23.38	22.00	23.30	1823100
2007-09-19	23.54	24.00	23.18	23.41	1081681
2007-09-20	23.56	23.65	22.91	23.13	869550
2007-09-21	23.64	23.79	23.09	23.14	1292400
2007-09-24	23.07	23.26	22.61	22.65	926850
2007-09-25	22.43	22.65	20.85	21.16	4186350
2007-09-26	21.33	22.19	21.00	21.91	2602050
2007-09-27	21.90	22.19	21.51	22.18	1241850
2007-09-28	22.24	22.24	21.74	21.90	649350
2007-10-01	21.79	22.72	21.79	22.62	1168200
2007-10-02	22.73	23.36	22.62	23.09	1102350
2007-10-03	22.93	23.21	22.93	23.06	710100
2007-10-04	23.14	23.23	22.74	22.93	687300
2007-10-05	23.00	23.34	22.95	23.29	785850
2007-10-08	23.09	24.23	22.99	23.21	1119000
2007-10-09	23.33	23.49	22.95	23.31	1305750
2007-10-10	23.31	23.40	23.03	23.33	820350
2007-10-11	23.48	23.62	22.81	23.20	1053600
2007-10-12	23.27	23.57	23.08	23.49	660450
2007-10-15	23.45	23.45	22.77	22.98	915150
2007-10-16	22.98	23.10	22.62	22.86	1207500
2007-10-17	22.95	23.13	22.11	22.69	999300
2007-10-18	22.47	22.93	22.11	22.63	782100
2007-10-19	22.56	22.61	21.60	21.67	864000
2007-10-22	21.25	22.02	21.06	21.78	1428150
2007-10-23	21.85	21.94	21.49	21.86	1242900
2007-10-24	23.05	23.60	21.93	23.20	2993700
2007-10-25	23.47	23.80	22.71	22.98	1770900
2007-10-26	23.37	24.27	23.37	24.13	1715400
2007-10-29	24.27	24.37	23.59	23.65	1251600
2007-10-30	23.49	24.33	23.42	24.11	1239450
2007-10-31	24.20	25.07	24.18	24.83	1592850
2007-11-01	24.20	24.37	23.40	23.40	1388100
2007-11-02	23.67	23.67	21.91	22.85	2144400
2007-11-05	22.41	22.97	21.82	22.17	1507050
2007-11-06	22.47	22.71	21.78	22.52	1371600
2007-11-07	22.25	22.61	21.72	21.72	1587000
2007-11-08	22.00	22.06	20.93	22.03	2140399
2007-11-09	21.82	22.21	21.27	21.57	1461772
2007-11-12	21.57	22.09	21.18	21.35	1749750
2007-11-13	21.55	22.39	21.36	22.23	1661250
2007-11-14	22.56	22.65	21.92	21.92	1603950
2007-11-15	21.81	21.95	20.88	21.26	1050150
2007-11-16	21.33	21.33	20.67	20.97	1201800
2007-11-19	20.78	20.78	19.21	19.49	3224899
2007-11-20	19.67	19.97	19.13	19.67	2315550
2007-11-21	19.56	19.92	18.69	19.70	3715050
2007-11-23	20.03	20.30	19.80	20.17	457350
2007-11-26	20.17	20.17	19.33	19.33	1179964
2007-11-27	19.67	20.37	19.33	20.29	2086897
2007-11-28	20.50	21.79	20.50	21.53	2282550
2007-11-29	21.37	21.67	21.09	21.55	1435264
2007-11-30	21.81	22.13	21.57	21.65	3136050
2007-12-03	21.71	22.02	21.31	21.84	1566219
2007-12-04	21.58	21.75	21.29	21.62	1246050
2007-12-05	22.13	22.44	21.90	22.37	1590150
2007-12-06	22.15	23.19	22.15	23.14	1515900
2007-12-07	23.13	23.35	22.78	22.98	1969783
2007-12-10	23.00	23.96	23.00	23.73	1406400
2007-12-11	23.84	24.33	22.63	22.70	2439525
2007-12-12	23.44	23.78	22.42	22.91	1721700
2007-12-13	22.66	22.89	21.63	22.80	1786734
2007-12-14	22.58	23.18	22.49	22.77	1019850
2007-12-17	22.62	23.40	22.45	22.52	1491000
2007-12-18	22.69	23.13	21.49	22.22	1308291
2007-12-19	22.27	22.74	21.97	22.28	986550
2007-12-20	22.49	22.63	21.67	22.16	1320750
2007-12-21	22.55	22.77	22.25	22.66	1402771
2007-12-24	22.91	23.08	22.60	22.68	321036
2007-12-26	22.55	22.81	22.44	22.75	869847
2007-12-27	22.81	22.81	22.22	22.22	795388
2007-12-28	22.30	22.44	22.03	22.25	701893
2007-12-31	21.84	22.25	21.59	21.77	1244626
2008-01-02	21.65	21.82	21.09	21.31	1217340
2008-01-03	21.38	21.56	20.83	20.90	1060050
2008-01-04	20.58	20.93	19.79	19.84	2203684
2008-01-07	19.90	20.26	19.69	19.93	2245909
2008-01-08	20.03	20.35	19.23	19.28	2318179
2008-01-09	19.30	19.44	18.62	19.37	2566897
2008-01-10	19.19	20.11	19.03	19.80	2477850
2008-01-11	19.67	20.00	18.99	19.59	1908913
2008-01-14	19.72	20.04	19.34	19.81	1581322
2008-01-15	19.48	19.68	18.80	18.81	2831550
2008-01-16	18.81	19.95	18.60	19.62	2913184
2008-01-17	19.66	19.85	18.73	18.82	3554463
2008-01-18	18.92	19.48	18.41	18.64	2586877
2008-01-22	17.67	19.35	17.60	18.87	1885605
2008-01-23	18.51	19.53	18.37	19.47	2736370
2008-01-24	19.67	19.67	17.00	17.42	6879385
2008-01-25	17.87	17.99	17.44	17.66	4734255
2008-01-28	17.67	18.18	17.06	18.18	4513137
2008-01-29	18.59	19.43	17.89	18.55	4300234
2008-01-30	18.47	18.74	18.25	18.29	3691173
2008-01-31	18.03	18.85	17.71	18.73	4234515
2008-02-01	18.80	19.33	18.57	19.29	3144957
2008-02-04	19.76	19.87	18.71	18.77	3663766
2008-02-05	18.45	18.78	17.82	17.85	3121249
2008-02-06	17.91	18.18	17.33	17.40	2938356
2008-02-07	17.37	18.01	17.37	17.60	4414665
2008-02-08	17.58	17.69	17.19	17.30	2792958
2008-02-11	17.35	17.61	17.12	17.51	2182885
2008-02-12	17.63	17.63	16.90	17.21	2383368
2008-02-13	17.35	17.55	17.07	17.35	2081586
2008-02-14	17.33	17.39	16.97	17.08	2122908
2008-02-15	16.96	17.45	16.88	17.25	2878905
2008-02-19	17.33	17.49	16.53	16.60	2459910
2008-02-20	16.57	17.45	16.40	17.09	3890782
2008-02-21	17.16	17.24	16.39	16.45	4331200
2008-02-22	16.53	16.53	15.96	16.51	3110115
2008-02-25	16.42	16.70	15.97	16.65	5002567
2008-02-26	16.24	16.71	15.76	16.43	5945766
2008-02-27	16.32	16.41	15.91	16.35	2922558
2008-02-28	16.26	16.35	15.52	15.81	2744904
2008-02-29	15.68	15.77	14.93	14.98	3742267
2008-03-03	15.01	15.21	14.95	15.07	2996020
2008-03-04	14.93	15.07	14.72	14.93	3115212
2008-03-05	15.09	15.24	14.77	14.87	3564534
2008-03-06	14.81	14.90	14.27	14.31	3970833
2008-03-07	14.26	14.79	14.20	14.45	2745984
2008-03-10	14.47	14.47	13.76	13.77	4431315
2008-03-11	14.19	15.33	14.09	15.28	4507258
2008-03-12	15.50	15.73	15.20	15.47	6678931
2008-03-13	15.13	15.55	14.69	15.52	4485664
2008-03-14	15.47	15.65	14.29	14.51	4663308
2008-03-17	12.97	14.11	12.92	13.89	8088228
2008-03-18	15.11	15.59	14.69	15.53	4773166
2008-03-19	15.63	15.76	14.44	14.44	3442129
2008-03-20	13.98	15.47	13.62	15.42	10154589
2008-03-24	15.52	16.16	15.41	15.63	3816969
2008-03-25	15.63	16.20	15.29	15.86	3569535
2008-03-26	15.76	15.88	15.45	15.66	3996525
2008-03-27	15.66	15.66	15.13	15.21	3485179
2008-03-28	15.11	15.37	14.67	14.75	3125857
2008-03-31	14.54	15.47	14.45	15.32	3060640
2008-04-01	15.61	16.50	15.47	16.50	3039835
2008-04-02	16.47	16.60	16.15	16.30	3063181
2008-04-03	16.07	16.69	16.03	16.54	2751931
2008-04-04	16.53	16.53	15.87	16.05	3105613
2008-04-07	16.18	16.72	16.08	16.33	2312263
2008-04-08	16.17	16.54	16.07	16.35	1984642
2008-04-09	16.29	16.37	15.67	15.67	1832956
2008-04-10	15.63	15.89	15.48	15.55	1636555
2008-04-11	15.33	15.47	15.03	15.11	1738045
2008-04-14	15.09	15.09	14.67	14.68	1755832
2008-04-15	14.77	14.98	14.51	14.86	1758108
2008-04-16	15.04	15.32	14.88	15.28	1649551
2008-04-17	15.39	15.66	14.91	15.59	1683162
2008-04-18	16.01	16.07	15.74	15.84	1459357
2008-04-21	15.69	15.81	15.41	15.66	1356178
2008-04-22	15.49	15.62	15.08	15.31	2232616
2008-04-23	16.67	18.67	16.42	18.37	8418942
2008-04-24	18.32	19.56	18.23	19.21	4833573
2008-04-25	19.13	19.48	18.89	19.29	2897925
2008-04-28	19.19	19.73	19.19	19.57	1465294
2008-04-29	19.50	19.56	19.23	19.39	1418683
2008-04-30	19.47	19.67	19.12	19.18	1847260
2008-05-01	19.19	20.25	19.16	20.24	1902226
2008-05-02	20.57	20.82	20.00	20.16	1683540
2008-05-05	20.05	20.48	19.91	20.10	1628911
2008-05-06	19.93	20.15	19.51	19.98	1207549
2008-05-07	20.04	20.55	19.47	19.47	1873141
2008-05-08	19.51	19.82	19.07	19.30	2016537
2008-05-09	19.26	19.65	19.03	19.25	1074973
2008-05-12	19.21	19.72	19.17	19.71	1300629
2008-05-13	19.67	19.67	18.93	19.17	1326169
2008-05-14	19.25	19.65	19.23	19.50	1058194
2008-05-15	19.55	20.00	19.36	19.87	963000
2008-05-16	19.88	20.00	19.71	19.81	1292626
2008-05-19	19.87	20.17	19.63	19.67	1298325
2008-05-20	19.61	19.61	19.07	19.21	1548456
2008-05-21	19.18	19.54	18.49	18.56	1423087
2008-05-22	18.39	19.30	18.39	18.87	1278069
2008-05-23	18.35	18.99	18.28	18.75	1234222
2008-05-27	18.64	19.02	18.52	18.99	1669461
2008-05-28	19.17	19.69	18.91	19.69	1695889
2008-05-29	20.27	20.47	19.60	20.13	1985211
2008-05-30	20.28	20.37	19.83	19.83	1222245
2008-06-02	19.82	19.99	18.97	19.38	1832286
2008-06-03	19.47	19.85	19.01	19.56	1360384
2008-06-04	19.45	19.91	19.12	19.35	1676524
2008-06-05	19.47	20.64	19.44	20.64	2541624
2008-06-06	20.52	20.52	19.60	19.61	2277837
2008-06-09	19.64	19.86	18.96	19.33	1383918
2008-06-10	19.15	19.72	18.87	19.49	1826082
2008-06-11	19.49	19.71	19.01	19.03	1926490
2008-06-12	19.14	19.91	18.91	19.27	1400887
2008-06-13	19.49	20.26	19.29	20.23	1813468
2008-06-16	19.81	20.73	19.80	20.61	1084614
2008-06-17	20.63	20.91	19.33	19.40	2653077
2008-06-18	19.21	19.59	18.97	19.31	2406309
2008-06-19	19.39	19.57	18.80	19.50	1094008
2008-06-20	19.37	19.37	18.73	18.95	2057547
2008-06-23	18.97	19.45	18.45	18.50	1389748
2008-06-24	18.38	19.08	18.05	18.51	1624008
2008-06-25	18.69	19.59	18.66	19.43	2658081
2008-06-26	19.27	19.27	18.14	18.17	2662662
2008-06-27	18.23	18.73	17.81	17.93	2888968
2008-06-30	17.92	18.04	17.35	17.59	2151391
2008-07-01	17.36	17.87	16.78	17.69	2408317
2008-07-02	18.89	18.91	17.46	17.46	4627635
2008-07-03	17.58	17.81	16.79	16.91	2326920
2008-07-07	17.33	17.53	16.43	16.65	3099234
2008-07-08	16.63	18.62	16.50	18.50	3490513
2008-07-09	18.51	18.87	17.26	17.32	3739347
2008-07-10	17.29	18.09	16.97	17.59	2530839
2008-07-11	17.23	17.80	16.15	17.25	4082014
2008-07-14	17.49	17.69	15.90	15.90	4331733
2008-07-15	15.71	16.47	15.07	15.79	5140597
2008-07-16	15.85	17.72	15.76	17.63	4065873
2008-07-17	17.77	18.91	17.53	18.81	3794488
2008-07-18	19.37	19.37	18.28	18.67	2889142
2008-07-21	18.78	19.21	18.05	18.14	2655237
2008-07-22	18.06	20.11	17.53	19.64	3112161
2008-07-23	20.57	21.00	19.40	19.67	6784428
2008-07-24	18.53	19.42	18.27	18.41	3484780
2008-07-25	18.53	18.77	17.87	18.59	2771520
2008-07-28	18.55	18.79	17.97	18.09	2698234
2008-07-29	18.12	19.73	18.12	19.63	4157619
2008-07-30	19.75	19.99	18.86	19.65	2910828
2008-07-31	19.25	19.82	19.11	19.27	2205501
2008-08-01	19.30	19.49	18.71	19.35	1756339
2008-08-04	19.25	19.65	18.79	19.36	2091966
2008-08-05	19.50	20.05	19.20	20.05	1765125
2008-08-06	19.95	20.71	19.67	20.56	3523296
2008-08-07	20.20	20.57	19.73	19.80	2865382
2008-08-08	19.84	20.82	19.75	20.67	2055157
2008-08-11	20.48	21.43	20.48	21.03	2076325
2008-08-12	20.82	21.36	20.45	20.58	2393401
2008-08-13	20.49	20.72	19.74	20.31	2875362
2008-08-14	20.32	21.73	20.25	21.09	3512262
2008-08-15	21.19	21.81	21.03	21.29	2533684
2008-08-18	21.20	21.65	20.74	20.84	2560764
2008-08-19	20.66	20.77	20.33	20.45	3053097
2008-08-20	20.50	20.51	19.51	20.14	3473209
2008-08-21	19.89	19.93	19.33	19.75	1936188
2008-08-22	19.96	20.51	19.77	20.17	1290882
2008-08-25	20.07	20.13	19.53	19.65	1868683
2008-08-26	19.63	19.85	19.35	19.53	2063041
2008-08-27	19.53	20.35	19.53	20.23	1698207
2008-08-28	20.27	20.82	20.01	20.79	1582915
2008-08-29	20.67	20.67	20.24	20.55	1293385
2008-09-02	20.78	21.33	20.30	20.81	1835109
2008-09-03	20.73	20.92	20.25	20.89	1289202
2008-09-04	20.73	20.89	19.83	19.88	2320861
2008-09-05	19.49	19.86	18.92	19.81	3302202
2008-09-08	20.67	22.00	20.01	20.77	3504747
2008-09-09	20.71	21.10	19.77	19.77	4364970
2008-09-10	19.95	20.38	19.19	20.03	2817378
2008-09-11	19.53	21.25	19.29	20.89	4552260
2008-09-12	20.71	21.13	20.17	20.77	2313564
2008-09-15	20.13	20.97	19.47	19.47	3537987
2008-09-16	19.00	20.36	18.47	20.36	5613783
2008-09-17	20.09	20.67	18.57	18.67	4636069
2008-09-18	19.02	20.46	17.18	20.46	6466669
2008-09-19	22.00	25.50	19.69	25.50	4491423
2008-09-22	23.27	24.00	20.53	20.53	2840601
2008-09-23	21.00	21.57	20.33	21.53	1534644
2008-09-24	22.30	22.30	19.69	19.80	1878256
2008-09-25	20.21	20.27	19.35	19.80	1686358
2008-09-26	19.73	20.99	19.60	20.30	1553082
2008-09-29	19.57	20.03	18.03	18.03	1693204
2008-09-30	18.55	22.77	18.55	21.99	1992513
2008-10-01	21.31	21.93	20.11	21.33	1982575
2008-10-02	21.07	21.49	20.33	20.45	1203684
2008-10-03	20.79	21.39	18.27	18.43	2601024
2008-10-06	18.11	19.01	16.97	18.21	2007207
2008-10-07	18.41	18.63	16.75	16.75	1688626
2008-10-08	16.56	17.39	15.59	16.33	2763058
2008-10-09	16.81	17.58	14.51	14.52	3986283
2008-10-10	14.25	15.04	12.33	14.16	8777946
2008-10-13	16.66	17.40	14.97	17.40	2769324
2008-10-14	18.15	18.45	15.93	17.09	2896723
2008-10-15	16.93	16.93	14.41	14.41	1641262
2008-10-16	14.51	16.53	13.90	16.18	2823733
2008-10-17	16.01	17.02	15.47	16.40	2049096
2008-10-20	16.53	16.62	15.61	16.27	1851516
2008-10-21	15.91	16.35	15.39	15.45	2353882
2008-10-22	15.19	15.22	13.43	13.89	3772606
2008-10-23	13.89	14.18	12.93	13.31	5930611
2008-10-24	12.43	12.85	11.78	12.00	4650909
2008-10-27	11.94	12.85	11.80	11.83	2669094
2008-10-28	12.01	13.13	11.30	13.13	3569709
2008-10-29	13.09	14.12	11.50	13.31	3862723
2008-10-30	13.66	14.45	13.43	14.34	2730595
2008-10-31	14.43	15.81	14.16	15.53	2725420
2008-11-03	15.51	15.92	15.15	15.68	1770298
2008-11-04	15.98	16.33	15.43	16.26	2733801
2008-11-05	15.29	15.31	13.60	13.77	3433297
2008-11-06	13.77	13.80	12.84	12.84	2714218
2008-11-07	12.97	13.15	12.67	13.08	1304871
2008-11-10	13.13	14.25	11.41	12.04	4697157
2008-11-11	11.96	12.22	11.19	11.41	3616180
2008-11-12	11.33	11.85	11.02	11.17	2895370
2008-11-13	11.25	12.33	10.41	12.33	3010654
2008-11-14	12.02	12.13	11.37	11.43	2989756
2008-11-17	11.22	11.36	10.52	10.55	4116496
2008-11-18	10.67	10.86	9.67	10.24	3200226
2008-11-19	10.21	10.41	9.25	9.27	1959814
2008-11-20	9.17	9.70	8.61	8.68	4505364
2008-11-21	8.81	9.67	8.36	9.53	4090123
2008-11-24	9.69	11.75	9.53	11.47	3106411
2008-11-25	11.60	12.23	11.03	12.12	3009351
2008-11-26	11.94	14.02	11.69	13.97	4057327
2008-11-28	13.73	14.65	13.37	14.65	1562154
2008-12-01	14.17	14.17	11.13	11.28	5178304
2008-12-02	11.45	11.70	10.48	11.41	4751127
2008-12-03	10.81	11.59	10.78	11.39	4811167
2008-12-04	11.26	12.67	11.11	11.83	3678223
2008-12-05	11.57	12.97	11.43	12.97	3149334
2008-12-08	13.13	13.61	11.88	12.52	4170418
2008-12-09	12.40	12.89	12.15	12.31	1720027
2008-12-10	12.33	13.31	12.27	12.67	2779932
2008-12-11	12.55	13.15	11.95	12.12	2229727
2008-12-12	11.94	12.93	11.79	12.77	1664758
2008-12-15	12.76	12.77	11.35	11.71	2621775
2008-12-16	12.28	12.45	11.79	12.39	3907314
2008-12-17	12.32	12.93	11.85	12.71	3110997
2008-12-18	12.71	12.81	11.83	12.02	1972233
2008-12-19	12.16	12.32	11.82	12.02	1853752
2008-12-22	12.06	12.20	11.46	11.51	1922970
2008-12-23	11.69	12.03	11.39	11.44	2098389
2008-12-24	11.35	11.63	11.21	11.56	613675
2008-12-26	11.55	11.72	11.13	11.33	648721
2008-12-29	11.27	11.48	10.56	10.87	1816495
2008-12-30	10.97	11.09	10.61	11.00	3001704
2008-12-31	10.98	11.61	10.93	11.42	2798191
2009-01-02	11.49	12.11	11.19	12.01	1583673
2009-01-05	11.99	12.34	11.71	11.94	1432984
2009-01-06	11.96	12.93	11.94	12.79	2678206
2009-01-07	12.65	12.67	12.11	12.27	2600668
2009-01-08	12.27	13.00	12.25	12.38	2633595
2009-01-09	12.52	12.59	11.81	11.88	2243542
2009-01-12	11.85	11.85	10.70	11.03	3195418
2009-01-13	10.94	11.59	10.87	11.29	2052601
2009-01-14	11.13	11.23	10.55	10.79	2276556
2009-01-15	10.53	11.27	10.11	10.84	2174719
2009-01-16	10.98	11.52	10.19	10.80	2184888
2009-01-20	10.53	10.67	9.61	9.61	2829490
2009-01-21	9.79	10.78	9.70	10.78	2218954
2009-01-22	11.36	11.86	10.51	11.04	5792328
2009-01-23	10.85	11.87	10.69	11.70	3119995
2009-01-26	11.75	12.08	11.11	11.39	2458495
2009-01-27	11.50	12.11	11.40	12.06	2859766
2009-01-28	12.38	13.55	12.17	13.30	5251488
2009-01-29	12.75	13.48	12.69	13.18	4823409
2009-01-30	13.29	13.66	12.09	12.34	3696726
2009-02-02	12.19	12.91	11.89	12.79	2420970
2009-02-03	12.81	13.71	12.62	13.50	3679885
2009-02-04	13.51	13.83	13.05	13.17	4091329
2009-02-05	12.98	13.98	12.90	13.73	2621910
2009-02-06	13.81	14.50	13.73	14.42	2860534
2009-02-09	14.41	14.41	13.90	14.07	2337013
2009-02-10	13.80	14.37	12.97	13.13	3783078
2009-02-11	13.25	13.64	12.96	13.40	2560416
2009-02-12	13.02	13.50	12.56	13.37	3169572
2009-02-13	13.18	13.66	12.85	13.01	2655726
2009-02-17	12.39	12.70	12.21	12.23	3657034
2009-02-18	12.39	12.56	11.77	11.89	3989269
2009-02-19	12.16	12.23	10.77	10.80	5594469
2009-02-20	10.76	10.86	9.68	10.61	7527121
2009-02-23	10.74	10.93	10.19	10.19	4364770
2009-02-24	10.27	11.36	10.26	11.34	4201692
2009-02-25	11.25	11.54	10.79	11.11	3410890
2009-02-26	11.40	11.49	10.09	10.23	6571173
2009-02-27	9.99	10.21	9.29	9.31	6895713
2009-03-02	9.30	9.31	8.71	9.01	6005136
2009-03-03	9.23	9.35	8.54	8.61	6513288
2009-03-04	8.75	9.41	8.75	9.14	4573114
2009-03-05	8.81	9.01	8.05	8.22	4691052
2009-03-06	8.39	8.49	7.18	7.65	7428163
2009-03-09	7.50	8.28	7.49	8.23	6289776
2009-03-10	8.49	9.75	8.39	9.70	7404802
2009-03-11	9.83	10.41	9.79	10.15	8208145
2009-03-12	10.01	11.39	9.91	11.27	5590951
2009-03-13	11.38	11.38	10.49	10.93	4559413
2009-03-16	11.09	11.68	10.87	10.93	3569421
2009-03-17	10.89	11.77	10.67	11.77	2069353
2009-03-18	11.67	13.33	11.36	13.00	4599582
2009-03-19	13.33	13.33	11.95	12.08	3405703
2009-03-20	12.18	12.30	11.65	11.67	2054695
2009-03-23	12.25	13.43	12.01	13.43	2951034
2009-03-24	12.67	13.43	12.33	12.33	2393184
2009-03-25	12.01	13.07	11.79	12.78	4250382
2009-03-26	12.75	13.47	12.37	13.47	2795305
2009-03-27	12.50	13.31	12.45	13.13	3006427
2009-03-30	12.48	12.75	12.00	12.07	1473645
2009-03-31	12.33	13.13	12.10	13.13	2978707
2009-04-01	12.65	13.17	12.19	12.59	2528929
2009-04-02	13.06	13.33	12.43	12.55	3325213
2009-04-03	12.58	13.11	12.29	13.09	2260570
2009-04-06	12.44	12.93	12.37	12.51	2637259
2009-04-07	12.41	12.58	11.93	11.93	2363217
2009-04-08	11.73	11.73	10.54	10.72	4854211
2009-04-09	11.85	12.16	11.15	12.16	4634394
2009-04-13	12.11	13.15	11.70	13.01	3921793
2009-04-14	12.87	13.35	12.58	12.71	4094937
2009-04-15	10.16	11.00	9.85	10.99	12397617
2009-04-16	11.01	11.07	10.38	10.93	3097375
2009-04-17	10.93	10.93	10.57	10.85	2815222
2009-04-20	10.11	10.67	9.85	9.86	2744103
2009-04-21	9.77	10.73	9.77	10.73	3023055
2009-04-22	10.51	11.08	10.09	10.31	4334983
2009-04-23	10.31	11.01	9.99	11.01	3312075
2009-04-24	11.02	11.11	10.39	10.59	2652352
2009-04-27	10.20	10.40	10.03	10.05	1898056
2009-04-28	10.03	10.60	10.00	10.32	2548326
2009-04-29	10.27	10.64	10.07	10.57	2182923
2009-04-30	10.59	10.81	10.28	10.46	2982895
2009-05-01	10.47	10.73	10.21	10.53	2336536
2009-05-04	10.55	11.74	10.39	11.67	3972036
2009-05-05	11.59	12.17	11.31	11.59	3165513
2009-05-06	11.80	12.07	11.03	12.04	3183178
2009-05-07	12.17	12.18	11.30	11.53	3140827
2009-05-08	11.63	12.75	11.63	12.65	3121905
2009-05-11	12.05	12.24	11.56	11.78	2181588
2009-05-12	11.86	12.21	11.07	11.19	3038565
2009-05-13	11.18	11.18	10.35	10.38	3164115
2009-05-14	10.42	10.78	10.27	10.56	2924713
2009-05-15	10.59	10.60	10.15	10.32	3052710
2009-05-18	10.45	11.19	10.40	11.13	2622072
2009-05-19	10.90	11.67	10.90	11.15	3364743
2009-05-20	11.29	11.67	10.88	10.88	2562478
2009-05-21	10.79	10.82	10.27	10.45	2579901
2009-05-22	10.51	10.86	10.47	10.63	1474390
2009-05-26	10.63	10.97	10.49	10.67	3625072
2009-05-27	10.76	10.76	10.07	10.20	3258379
2009-05-28	10.49	10.81	10.16	10.78	2965279
2009-05-29	10.77	10.82	10.52	10.60	2712657
2009-06-01	10.88	11.13	10.49	10.65	3978517
2009-06-02	10.65	10.98	10.61	10.62	2443600
2009-06-03	10.49	10.57	10.21	10.27	2007750
2009-06-04	11.18	11.19	10.53	11.01	3353773
2009-06-05	11.13	11.55	11.07	11.36	3040456
2009-06-08	11.21	11.55	11.17	11.47	1783815
2009-06-09	11.63	11.65	11.25	11.41	2029552
2009-06-10	11.53	11.58	11.13	11.15	2351311
2009-06-11	11.34	12.19	11.25	11.79	2214676
2009-06-12	11.75	11.98	11.53	11.83	1601323
2009-06-15	11.75	11.76	11.35	11.67	2961759
2009-06-16	11.69	11.74	11.22	11.22	1623298
2009-06-17	11.15	11.33	10.96	10.96	1629955
2009-06-18	11.13	11.22	10.89	11.13	1319299
2009-06-19	11.33	11.63	11.33	11.46	3022476
2009-06-22	11.31	11.33	10.46	10.46	2825850
2009-06-23	10.62	10.81	9.97	10.23	3837360
2009-06-24	10.32	10.97	10.29	10.59	2059476
2009-06-25	10.54	11.14	10.51	11.14	2282251
2009-06-26	11.10	11.37	10.97	11.21	1523493
2009-06-29	11.15	11.46	10.95	11.45	2544301
2009-06-30	11.38	11.50	11.27	11.47	2108970
2009-07-01	11.47	11.63	11.38	11.47	1532178
2009-07-02	11.38	11.43	10.91	10.91	1399108
2009-07-06	10.90	10.91	10.59	10.75	1500006
2009-07-07	10.76	10.88	10.52	10.52	1137631
2009-07-08	10.57	10.85	10.45	10.72	2556726
2009-07-09	10.87	11.06	10.75	10.93	1201393
2009-07-10	10.97	11.21	10.88	11.09	1255584
2009-07-13	11.19	11.73	11.03	11.68	2210737
2009-07-14	11.71	12.03	11.62	12.00	1761226
2009-07-15	12.03	12.25	11.97	12.23	1969182
2009-07-16	12.17	12.33	11.97	12.26	1387791
2009-07-17	12.30	12.35	11.82	12.09	1522506
2009-07-20	12.15	12.52	12.13	12.48	1200118
2009-07-21	12.53	12.69	11.89	12.07	1938024
2009-07-22	12.03	12.40	12.02	12.30	1610944
2009-07-23	12.57	13.38	12.33	12.99	5856025
2009-07-24	12.91	13.06	12.78	12.99	2184886
2009-07-27	12.95	13.19	12.91	13.15	1723464
2009-07-28	13.07	13.31	12.93	13.11	883717
2009-07-29	13.06	13.11	12.90	13.08	1202479
2009-07-30	13.17	13.34	13.03	13.27	1113888
2009-07-31	13.13	13.86	13.05	13.68	2482278
2009-08-03	14.00	14.46	13.89	14.46	2605410
2009-08-04	14.31	14.89	14.28	14.59	2889519
2009-08-05	14.67	14.84	14.37	14.76	1289389
2009-08-06	14.91	14.94	14.51	14.61	2080662
2009-08-07	14.91	15.31	14.73	15.15	2074545
2009-08-10	15.05	15.50	14.87	14.90	2207065
2009-08-11	14.81	14.95	14.21	14.23	2157634
2009-08-12	14.17	15.09	13.91	14.99	2610180
2009-08-13	15.07	15.27	14.83	15.19	936321
2009-08-14	15.19	15.23	14.48	14.73	1146019
2009-08-17	14.37	14.61	14.22	14.32	1733160
2009-08-18	14.40	14.81	14.39	14.79	1742116
2009-08-19	14.52	14.96	14.38	14.73	2307502
2009-08-20	14.77	15.05	14.69	14.87	1285084
2009-08-21	14.98	15.19	14.92	15.11	1080442
2009-08-24	15.14	15.46	15.14	15.32	1411095
2009-08-25	15.46	15.81	15.32	15.65	1690183
2009-08-26	15.60	15.89	15.50	15.71	1765521
2009-08-27	15.73	15.85	15.12	15.49	3290958
2009-08-28	15.70	15.74	15.17	15.47	1957996
2009-08-31	15.23	15.33	14.91	15.17	2847840
2009-09-01	15.07	15.11	14.08	14.08	3195282
2009-09-02	14.00	14.11	13.89	13.97	2055261
2009-09-03	14.05	14.41	13.97	14.41	1848099
2009-09-04	14.35	14.58	14.24	14.58	1184338
2009-09-08	14.71	15.01	14.60	14.92	2737942
2009-09-09	14.94	15.74	14.77	15.59	1882987
2009-09-10	15.33	15.43	15.01	15.39	1856356
2009-09-11	15.40	15.47	15.12	15.17	1318306
2009-09-14	15.01	15.42	14.91	15.41	1396839
2009-09-15	15.43	15.47	15.13	15.21	1355556
2009-09-16	15.24	15.33	15.06	15.20	2260746
2009-09-17	15.13	15.42	15.07	15.19	1697472
2009-09-18	15.29	15.48	15.15	15.44	2523741
2009-09-21	15.23	15.44	15.09	15.31	1451100
2009-09-22	15.43	16.39	15.40	16.35	2211112
2009-09-23	16.41	17.09	16.41	16.85	3908176
2009-09-24	16.92	16.96	15.87	15.95	3314845
2009-09-25	15.79	15.81	15.21	15.32	2539107
2009-09-28	15.38	15.79	15.27	15.79	1814752
2009-09-29	15.87	16.00	15.63	15.75	1242064
2009-09-30	15.79	15.89	15.34	15.52	1651542
2009-10-01	15.45	15.55	14.94	14.97	1788684
2009-10-02	14.67	15.17	14.63	14.74	1565731
2009-10-05	14.88	15.15	14.79	15.08	1672314
2009-10-06	15.25	15.43	15.03	15.28	1240935
2009-10-07	15.18	15.45	15.17	15.38	809014
2009-10-08	15.48	16.05	15.45	15.88	2150172
2009-10-09	15.82	16.01	15.67	16.00	1403790
2009-10-12	16.11	16.21	15.77	15.85	714444
2009-10-13	15.73	16.14	15.73	16.00	1346232
2009-10-14	16.23	16.81	16.17	16.75	1784500
2009-10-15	16.83	16.83	16.32	16.44	1368180
2009-10-16	16.11	16.47	15.94	16.41	2051050
2009-10-19	16.41	16.71	16.21	16.51	1053276
2009-10-20	16.52	16.70	16.30	16.41	864660
2009-10-21	16.31	16.78	16.03	16.03	1713031
2009-10-22	16.38	17.30	16.29	17.19	3885952
2009-10-23	16.48	17.41	16.48	16.85	1527720
2009-10-26	16.85	16.99	16.39	16.43	1448031
2009-10-27	16.49	16.66	16.13	16.19	1356960
2009-10-28	16.06	16.48	15.59	15.66	1599375
2009-10-29	15.79	16.38	15.57	16.19	2706822
2009-10-30	16.06	16.15	15.56	15.74	1854376
2009-11-02	15.81	15.93	15.41	15.73	1423759
2009-11-03	15.57	15.96	15.45	15.83	1143769
2009-11-04	16.01	16.24	15.55	15.61	1257202
2009-11-05	15.85	16.21	15.75	16.19	1006578
2009-11-06	15.95	16.33	15.85	16.04	589272
2009-11-09	16.23	16.85	16.18	16.84	1520947
2009-11-10	16.83	17.43	16.77	17.35	2522559
2009-11-11	17.64	17.71	17.35	17.56	1120504
2009-11-12	17.50	17.63	17.21	17.23	1013488
2009-11-13	17.27	17.31	16.87	17.00	862734
2009-11-16	17.09	17.77	17.09	17.59	1271689
2009-11-17	17.59	17.61	17.31	17.45	837084
2009-11-18	17.33	17.56	17.11	17.51	930354
2009-11-19	17.25	17.31	16.90	17.03	852180
2009-11-20	16.91	17.08	16.83	16.93	733936
2009-11-23	17.19	17.29	16.92	17.01	1052404
2009-11-24	16.96	16.98	16.69	16.85	703330
2009-11-25	16.97	16.97	16.65	16.67	717703
2009-11-27	16.20	16.26	15.78	15.81	1087398
2009-11-30	15.83	16.23	15.64	16.19	1254073
2009-12-01	16.49	16.53	16.17	16.27	850252
2009-12-02	16.39	16.42	16.06	16.11	799747
2009-12-03	16.17	16.29	15.58	15.62	1122576
2009-12-04	15.87	16.10	15.62	16.09	1109893
2009-12-07	16.01	16.06	15.60	15.61	942033
2009-12-08	15.40	15.55	15.13	15.41	1512262
2009-12-09	15.45	15.50	15.17	15.44	888319
2009-12-10	15.60	15.63	15.28	15.32	634228
2009-12-11	15.43	15.49	15.08	15.35	589858
2009-12-14	15.44	15.52	15.05	15.52	859965
2009-12-15	15.37	15.69	15.31	15.54	841638
2009-12-16	15.61	15.97	15.55	15.75	842655
2009-12-17	15.53	15.79	15.53	15.68	920502
2009-12-18	15.75	15.96	15.63	15.96	1958127
2009-12-21	15.99	16.17	15.78	15.84	779527
2009-12-22	15.80	15.97	15.67	15.97	925716
2009-12-23	16.00	16.15	15.89	16.10	579568
2009-12-24	16.11	16.25	16.11	16.19	176392
2009-12-28	16.25	16.32	15.94	16.00	615273
2009-12-29	16.07	16.18	15.90	16.01	534396
2009-12-30	15.85	16.07	15.69	16.05	362361
2009-12-31	16.05	16.15	15.85	15.85	621082
2010-01-04	15.96	16.19	15.83	16.18	897028
2010-01-05	16.17	16.45	16.07	16.44	831298
2010-01-06	16.35	16.71	16.24	16.67	1135779
2010-01-07	16.60	16.63	16.39	16.57	1046949
2010-01-08	16.51	16.59	16.22	16.39	694564
2010-01-11	16.53	16.53	16.17	16.35	752953
2010-01-12	16.15	16.27	15.81	16.03	693718
2010-01-13	16.57	16.67	16.27	16.63	1106614
2010-01-14	16.67	16.81	16.53	16.74	726895
2010-01-15	16.69	16.83	16.50	16.53	808519
2010-01-19	16.52	16.80	16.48	16.70	504166
2010-01-20	16.49	16.88	16.47	16.75	945358
2010-01-21	16.85	18.02	16.85	17.81	2915998
2010-01-22	17.69	17.93	17.47	17.63	2465979
2010-01-25	17.79	17.84	17.17	17.52	1021186
2010-01-26	17.44	17.80	17.35	17.37	1080186
2010-01-27	17.37	17.57	17.15	17.51	1248709
2010-01-28	17.59	17.59	17.00	17.13	1117764
2010-01-29	17.19	17.50	16.76	16.87	1372423
2010-02-01	16.94	17.14	16.83	17.05	2106576
2010-02-02	17.10	17.72	17.08	17.57	1239676
2010-02-03	17.63	18.21	17.63	17.82	2370459
2010-02-04	17.66	17.77	17.04	17.04	1688034
2010-02-05	17.07	17.21	16.47	16.78	2650182
2010-02-08	16.79	17.01	16.53	16.84	1080237
2010-02-09	17.09	17.25	16.93	17.03	1268757
2010-02-10	16.95	17.38	16.93	17.17	1081342
2010-02-11	17.09	17.20	16.98	17.10	946750
2010-02-12	16.87	17.29	16.87	17.27	874083
2010-02-16	17.38	17.58	17.14	17.53	706257
2010-02-17	17.55	17.65	17.45	17.62	1345699
2010-02-18	17.61	17.66	17.42	17.57	803085
2010-02-19	17.48	17.93	17.48	17.79	854682
2010-02-22	17.87	17.95	17.71	17.87	562831
2010-02-23	17.85	17.91	17.39	17.43	939787
2010-02-24	17.45	17.49	17.15	17.25	1613086
2010-02-25	16.96	17.13	16.77	17.05	1166742
2010-02-26	17.11	17.28	16.99	17.24	693493
2010-03-01	17.27	17.62	17.18	17.57	764442
2010-03-02	17.59	17.85	17.50	17.77	1106992
2010-03-03	18.11	18.17	17.75	17.90	1127065
2010-03-04	17.87	18.05	17.77	18.02	827781
2010-03-05	18.12	18.31	18.03	18.26	861487
2010-03-08	18.23	18.61	18.17	18.51	558543
2010-03-09	18.43	18.62	18.30	18.41	470490
2010-03-10	18.37	18.59	18.32	18.50	713877
2010-03-11	18.37	18.47	18.27	18.41	843241
2010-03-12	18.43	18.47	18.17	18.33	1286409
2010-03-15	18.23	18.61	18.21	18.57	1065973
2010-03-16	18.44	18.73	18.44	18.51	982516
2010-03-17	18.59	18.82	18.58	18.65	907437
2010-03-18	18.69	18.77	18.51	18.65	965983
2010-03-19	18.67	18.83	18.53	18.57	1382025
2010-03-22	18.43	18.78	18.35	18.75	575214
2010-03-23	18.80	18.86	18.61	18.71	614535
2010-03-24	18.60	18.75	18.50	18.52	916374
2010-03-25	18.73	18.74	18.47	18.49	986598
2010-03-26	18.61	18.65	18.04	18.11	988041
2010-03-29	18.14	18.36	18.02	18.25	955954
2010-03-30	18.22	18.37	18.05	18.29	728008
2010-03-31	18.25	18.48	17.79	17.83	1623949
2010-04-01	17.93	18.13	17.91	18.07	1748620
2010-04-05	18.09	18.45	18.03	18.41	1571742
2010-04-06	18.32	18.78	18.21	18.74	1258450
2010-04-07	18.79	19.06	18.60	18.89	1596769
2010-04-08	18.77	19.23	18.77	19.13	1027867
2010-04-09	19.11	19.32	19.04	19.27	774163
2010-04-12	19.24	19.46	19.24	19.35	865624
2010-04-13	19.35	19.69	19.19	19.64	1018662
2010-04-14	19.71	20.13	19.71	20.13	1320154
2010-04-15	20.03	20.27	19.95	20.17	1024903
2010-04-16	20.03	20.07	19.21	19.61	1854552
2010-04-19	19.47	19.97	19.46	19.84	991224
2010-04-20	19.94	20.07	19.77	19.97	704914
2010-04-21	19.95	20.26	19.77	20.02	1248676
2010-04-22	19.75	20.45	19.67	20.32	1077163
2010-04-23	20.43	20.75	20.27	20.75	1064299
2010-04-26	20.63	20.80	20.48	20.49	1073851
2010-04-27	20.30	20.67	19.98	20.05	1184023
2010-04-28	20.18	20.40	19.99	20.16	1457637
2010-04-29	20.31	20.63	20.16	20.45	1707027
2010-04-30	20.43	20.83	20.23	20.43	1594428
2010-05-03	20.59	20.73	20.46	20.64	773970
2010-05-04	20.38	20.41	19.65	19.81	1259413
2010-05-05	19.63	20.10	19.40	19.67	1921741
2010-05-06	19.52	19.75	17.68	18.88	1855723
2010-05-07	18.83	19.13	18.27	18.83	2699172
2010-05-10	19.64	19.86	19.43	19.77	1660155
2010-05-11	19.53	20.09	19.44	19.73	991027
2010-05-12	19.85	20.13	19.69	20.07	860322
2010-05-13	20.05	20.35	19.96	19.98	586083
2010-05-14	19.84	19.95	19.08	19.16	1588755
2010-05-17	19.23	19.39	18.65	18.94	1215351
2010-05-18	19.13	19.28	18.35	18.41	1135983
2010-05-19	18.37	18.59	17.93	18.43	1377543
2010-05-20	17.94	18.23	17.51	17.53	1764921
2010-05-21	17.29	18.33	17.01	18.32	2231866
2010-05-24	18.15	18.68	18.15	18.17	1634841
2010-05-25	17.78	18.21	17.52	18.17	2088394
2010-05-26	18.27	18.77	18.17	18.27	1376116
2010-05-27	18.67	19.07	18.43	19.05	795156
2010-05-28	19.00	19.07	18.62	18.85	937465
2010-06-01	18.69	18.87	18.28	18.29	1165330
2010-06-02	18.47	19.03	18.29	19.03	1355121
2010-06-03	18.93	19.11	18.72	18.95	1052440
2010-06-04	18.65	18.91	18.33	18.41	1445644
2010-06-07	18.47	18.87	18.11	18.17	1525314
2010-06-08	18.20	18.41	17.93	18.37	1350381
2010-06-09	18.45	18.56	18.05	18.14	1078611
2010-06-10	18.46	18.71	18.33	18.70	700717
2010-06-11	18.46	18.87	18.42	18.87	705684
2010-06-14	19.11	19.11	18.71	18.77	795096
2010-06-15	18.91	19.16	18.74	19.11	886191
2010-06-16	18.95	19.23	18.94	19.08	1025482
2010-06-17	19.10	19.19	18.49	18.69	828823
2010-06-18	18.74	18.74	18.20	18.33	1458465
2010-06-21	18.51	18.71	18.13	18.19	860196
2010-06-22	18.18	18.79	18.05	18.12	2453095
2010-06-23	18.15	18.27	17.64	17.94	1724775
2010-06-24	17.77	18.08	17.63	17.75	1418679
2010-06-25	17.87	17.99	17.63	17.71	1979542
2010-06-28	17.73	17.90	17.56	17.81	1149051
2010-06-29	17.43	17.44	16.61	16.71	2193604
2010-06-30	16.67	16.84	16.43	16.46	1414516
2010-07-01	16.43	16.57	15.74	16.13	1731181
2010-07-02	16.23	16.37	15.94	16.24	1236472
2010-07-06	16.68	16.89	16.41	16.61	1390951
2010-07-07	16.60	17.13	16.57	17.10	1464267
2010-07-08	17.21	17.36	16.80	17.05	722587
2010-07-09	16.98	17.36	16.94	17.30	961342
2010-07-12	17.16	17.47	17.11	17.45	1080325
2010-07-13	17.63	17.96	17.60	17.91	746811
2010-07-14	17.89	17.89	17.53	17.67	766234
2010-07-15	17.69	17.69	17.20	17.50	753924
2010-07-16	17.33	17.33	16.50	16.52	1475590
2010-07-19	16.59	16.84	16.38	16.73	907131
2010-07-20	16.50	16.78	16.14	16.76	1665744
2010-07-21	16.93	17.41	16.83	16.84	1859202
2010-07-22	16.93	17.18	16.83	17.17	1782342
2010-07-23	17.09	17.64	16.93	17.53	1137724
2010-07-26	17.53	18.21	17.44	18.19	1373055
2010-07-27	18.38	18.61	18.13	18.17	1551190
2010-07-28	18.13	18.31	17.89	17.95	878716
2010-07-29	18.05	18.17	17.64	17.83	764941
2010-07-30	17.60	17.94	17.57	17.79	592855
2010-08-02	18.09	18.25	17.90	18.23	782842
2010-08-03	18.09	18.27	17.93	17.96	835960
2010-08-04	18.00	18.45	18.00	18.30	788335
2010-08-05	18.19	18.37	18.11	18.26	579024
2010-08-06	18.04	18.49	17.92	18.23	1023502
2010-08-09	18.39	18.39	18.07	18.11	762694
2010-08-10	17.88	18.04	17.55	17.77	952971
2010-08-11	17.51	17.51	17.01	17.01	883870
2010-08-12	16.69	17.05	16.59	16.90	476815
2010-08-13	16.85	16.97	16.67	16.69	483688
2010-08-16	16.59	16.83	16.52	16.61	401805
2010-08-17	16.79	16.95	16.67	16.86	412195
2010-08-18	16.83	17.06	16.67	16.93	365212
2010-08-19	16.79	16.88	16.39	16.39	621924
2010-08-20	16.29	16.67	16.20	16.61	509688
2010-08-23	16.66	16.69	16.24	16.27	708687
2010-08-24	16.13	16.13	15.83	15.84	564594
2010-08-25	15.69	15.96	15.61	15.90	750682
2010-08-26	15.93	16.02	15.59	15.59	687559
2010-08-27	15.69	16.05	15.51	16.02	700579
2010-08-30	15.95	16.03	15.51	15.51	752853
2010-08-31	15.49	15.51	15.27	15.39	1124832
2010-09-01	15.62	16.09	15.50	16.09	772750
2010-09-02	15.99	16.27	15.95	16.27	668455
2010-09-03	16.54	16.73	16.48	16.63	847993
2010-09-07	16.52	16.61	16.17	16.20	515721
2010-09-08	16.21	16.53	16.17	16.21	661953
2010-09-09	16.48	16.63	16.31	16.38	602899
2010-09-10	16.44	16.45	16.20	16.29	451693
2010-09-13	16.47	16.82	16.42	16.80	495814
2010-09-14	16.78	16.81	16.61	16.71	597282
2010-09-15	16.63	16.93	16.50	16.91	534084
2010-09-16	16.82	16.94	16.61	16.93	763281
2010-09-17	17.01	17.13	16.68	17.02	840007
2010-09-20	17.03	17.13	16.81	16.97	740760
2010-09-21	16.96	17.10	16.71	16.81	846328
2010-09-22	16.67	16.86	16.31	16.33	1129014
2010-09-23	16.16	16.49	16.00	16.16	1357182
2010-09-24	16.42	16.67	16.35	16.64	1353706
2010-09-27	16.63	16.75	16.40	16.64	645487
2010-09-28	16.67	16.99	16.48	16.93	1031730
2010-09-29	17.28	17.58	16.82	16.91	1136698
2010-09-30	17.06	17.49	16.88	16.89	1865835
2010-10-01	16.99	17.31	16.81	17.31	1707046
2010-10-04	17.22	17.42	16.91	17.06	599116
2010-10-05	17.26	17.59	17.02	17.57	748980
2010-10-06	17.47	17.73	17.44	17.73	973267
2010-10-07	17.77	18.02	17.70	17.85	1569211
2010-10-08	17.80	18.11	17.67	18.07	1326999
2010-10-11	18.06	18.29	17.99	18.14	1506946
2010-10-12	18.13	18.41	18.03	18.35	1349692
2010-10-13	18.50	18.57	18.31	18.51	1165638
2010-10-14	18.41	18.56	18.31	18.50	1838310
2010-10-15	18.67	18.67	18.41	18.50	1031745
2010-10-18	18.50	18.83	18.44	18.75	747327
2010-10-19	18.44	18.71	18.41	18.69	2161534
2010-10-20	18.70	18.90	18.55	18.88	1202706
2010-10-21	19.53	19.98	18.83	19.07	2294824
2010-10-22	19.19	19.31	18.96	19.10	1137718
2010-10-25	19.27	19.29	18.89	18.94	795888
2010-10-26	18.85	19.10	18.75	18.95	937923
2010-10-27	18.71	19.07	18.71	18.93	1181434
2010-10-28	19.03	19.09	18.89	19.01	996540
2010-10-29	18.95	19.09	18.81	18.81	575925
2010-11-01	18.96	19.07	18.73	19.03	1228821
2010-11-02	19.20	19.44	19.09	19.32	895485
2010-11-03	19.39	19.62	19.13	19.61	1378114
2010-11-04	19.80	20.12	19.71	20.11	1688652
2010-11-05	20.04	20.49	19.97	20.47	1198027
2010-11-08	20.41	20.43	20.23	20.33	970816
2010-11-09	20.37	20.42	20.09	20.16	946896
2010-11-10	20.13	20.55	20.07	20.46	1250122
2010-11-11	20.19	20.48	20.12	20.44	1183738
2010-11-12	20.29	20.41	19.80	19.84	692779
2010-11-15	19.90	20.09	19.76	19.97	673581
2010-11-16	19.82	19.89	19.40	19.46	789418
2010-11-17	19.51	19.57	19.39	19.47	940837
2010-11-18	19.69	19.85	19.55	19.76	932164
2010-11-19	19.68	19.81	19.56	19.77	742632
2010-11-22	19.66	19.69	19.46	19.51	545949
2010-11-23	19.26	19.33	19.13	19.16	587661
2010-11-24	19.29	19.53	19.22	19.51	878023
2010-11-26	19.33	19.51	19.29	19.37	174048
2010-11-29	19.29	19.43	19.03	19.33	838258
2010-11-30	19.12	19.24	19.07	19.12	651093
2010-12-01	19.42	19.73	19.42	19.66	817002
2010-12-02	19.70	20.59	19.70	20.57	1224931
2010-12-03	20.41	20.63	20.06	20.60	1034958
2010-12-06	20.52	20.69	20.49	20.57	900804
2010-12-07	20.83	20.88	20.49	20.60	970656
2010-12-08	20.60	20.75	20.38	20.67	1089597
2010-12-09	20.72	20.86	20.57	20.75	1479541
2010-12-10	20.79	21.06	20.66	20.97	1604799
2010-12-13	21.06	21.52	21.02	21.13	1715178
2010-12-14	21.13	21.33	21.06	21.12	902464
2010-12-15	21.08	21.55	21.02	21.27	1132740
2010-12-16	21.29	21.41	21.16	21.27	494034
2010-12-17	21.34	21.61	21.22	21.41	860272
2010-12-20	21.61	21.92	21.23	21.92	1158525
2010-12-21	21.95	22.27	21.77	22.00	1525299
2010-12-22	22.08	22.23	21.91	22.15	594129
2010-12-23	22.17	22.37	22.07	22.14	505177
2010-12-27	22.03	22.33	21.98	22.27	395446
2010-12-28	22.27	22.41	22.19	22.39	505695
2010-12-29	22.39	22.39	21.92	22.05	431200
2010-12-30	21.93	22.23	21.82	21.97	395614
2010-12-31	21.96	22.01	21.77	21.80	421738
2011-01-03	22.00	22.20	21.97	22.01	864084
2011-01-04	22.00	22.15	21.46	21.62	761875
2011-01-05	21.51	21.70	21.42	21.67	927190
2011-01-06	21.70	21.91	21.60	21.82	523969
2011-01-07	21.79	21.93	21.37	21.58	444064
2011-01-10	21.45	21.87	21.27	21.75	662400
2011-01-11	21.79	21.90	21.67	21.80	466725
2011-01-12	22.00	22.32	21.97	22.27	741132
2011-01-13	22.27	22.58	22.16	22.41	709342
2011-01-14	22.33	22.69	22.33	22.68	634366
2011-01-18	22.61	22.82	22.37	22.81	1338844
2011-01-19	22.75	22.79	22.31	22.40	1126534
2011-01-20	22.90	24.28	22.90	23.56	3327250
2011-01-21	23.72	24.06	23.65	23.91	1578598
2011-01-24	23.99	24.37	23.92	24.31	1144545
2011-01-25	24.28	24.31	23.61	23.92	1319752
2011-01-26	24.03	24.11	23.83	23.96	666795
2011-01-27	23.97	24.31	23.72	24.29	715678
2011-01-28	24.33	24.33	23.89	24.03	1003230
2011-01-31	24.13	24.46	24.07	24.15	1165621
2011-02-01	24.37	24.59	24.33	24.58	1099297
2011-02-02	24.58	24.71	24.34	24.41	705982
2011-02-03	24.40	24.52	24.27	24.39	815302
2011-02-04	24.45	24.73	24.27	24.70	665217
2011-02-07	24.70	24.85	24.68	24.76	836256
2011-02-08	24.81	24.93	24.57	24.92	485509
2011-02-09	24.77	25.10	24.63	25.03	793246
2011-02-10	24.95	25.47	24.95	25.29	1335112
2011-02-11	25.21	25.78	25.20	25.78	805288
2011-02-14	25.72	25.98	25.70	25.86	692676
2011-02-15	25.74	26.01	25.71	25.91	568824
2011-02-16	25.92	26.27	25.88	26.15	718276
2011-02-17	26.03	26.31	25.98	26.27	484143
2011-02-18	26.32	26.45	26.17	26.31	841642
2011-02-22	26.05	26.05	25.01	25.11	1212490
2011-02-23	25.05	25.08	24.20	24.57	1785576
2011-02-24	24.69	25.12	24.50	24.85	1046961
2011-02-25	24.97	25.24	24.91	25.23	882207
2011-02-28	25.36	25.65	25.29	25.55	1063218
2011-03-01	25.53	25.68	24.66	24.75	1017888
2011-03-02	24.81	25.33	24.71	25.11	836775
2011-03-03	25.31	25.94	25.28	25.58	846681
2011-03-04	25.61	25.61	24.89	25.14	1140327
2011-03-07	25.33	25.43	24.53	25.07	1693425
2011-03-08	25.03	26.16	24.95	26.11	1686921
2011-03-09	25.99	26.12	25.52	25.87	1618854
2011-03-10	25.05	25.47	24.85	24.89	1621944
2011-03-11	24.74	24.95	24.55	24.85	1228893
2011-03-14	24.76	24.76	24.33	24.70	804276
2011-03-15	23.97	24.65	23.68	24.47	895693
2011-03-16	24.41	24.70	23.97	23.99	1358863
2011-03-17	24.43	24.45	23.95	24.10	1072953
2011-03-18	24.31	24.49	24.07	24.19	1640382
2011-03-21	24.35	24.95	24.25	24.95	1010143
2011-03-22	25.01	25.21	24.69	24.69	682869
2011-03-23	24.61	24.74	24.24	24.65	446379
2011-03-24	24.82	24.99	24.61	24.92	639972
2011-03-25	25.00	25.39	24.76	25.27	1044243
2011-03-28	25.29	25.35	24.95	24.97	514956
2011-03-29	24.89	24.99	24.63	24.95	737539
2011-03-30	25.07	25.17	24.81	25.04	802576
2011-03-31	24.95	25.57	24.93	25.49	1203318
2011-04-01	25.65	26.00	25.59	25.75	1127715
2011-04-04	25.77	25.90	25.64	25.70	745131
2011-04-05	25.63	25.71	25.41	25.55	666535
2011-04-06	25.65	25.69	25.39	25.45	999937
2011-04-07	25.44	25.54	25.20	25.32	866439
2011-04-08	25.51	25.51	25.00	25.09	496398
2011-04-11	25.11	25.31	25.04	25.19	411666
2011-04-12	25.07	25.27	24.95	25.05	408142
2011-04-13	25.23	25.26	24.76	24.95	443919
2011-04-14	24.81	24.98	24.67	24.91	387990
2011-04-15	24.90	25.40	24.89	25.39	562162
2011-04-18	25.11	25.01	24.19	24.30	1285960
2011-04-19	24.39	24.53	24.07	24.17	639133
2011-04-20	24.59	24.65	24.20	24.63	994668
2011-04-21	24.63	25.00	24.63	24.96	736551
2011-04-25	24.80	25.08	24.55	24.65	613741
2011-04-26	24.69	25.07	24.57	25.01	893892
2011-04-27	25.00	25.07	24.69	25.06	774928
2011-04-28	24.97	25.15	24.89	25.07	670222
2011-04-29	25.07	25.07	24.86	25.00	633478
2011-05-02	25.09	25.19	24.73	24.80	791278
2011-05-03	24.79	24.98	24.44	24.59	1093147
2011-05-04	24.59	24.61	24.24	24.41	878799
2011-05-05	24.20	24.24	23.57	23.64	1487487
2011-05-06	24.09	24.21	23.61	23.67	1174965
2011-05-09	23.55	23.66	23.34	23.41	1775943
2011-05-10	23.55	23.67	23.48	23.53	1581912
2011-05-11	23.44	23.63	23.07	23.18	2073076
2011-05-12	23.11	23.68	23.03	23.51	1381539
2011-05-13	23.53	23.57	22.87	22.88	841810
2011-05-16	22.81	23.11	22.63	22.67	632956
2011-05-17	22.47	22.67	22.27	22.53	932004
2011-05-18	22.52	23.38	22.39	23.32	1530390
2011-05-19	23.44	23.48	23.02	23.37	946504
2011-05-20	23.29	23.44	23.17	23.25	923407
2011-05-23	22.83	22.96	22.80	22.80	958648
2011-05-24	22.85	22.97	22.59	22.87	835837
2011-05-25	22.75	23.18	22.72	23.07	760981
2011-05-26	22.95	23.29	22.85	23.23	681187
2011-05-27	23.30	23.51	23.28	23.47	503976
2011-05-31	23.73	23.83	23.51	23.83	1284003
2011-06-01	23.73	23.73	22.69	22.71	782266
2011-06-02	22.69	22.91	22.65	22.77	762190
2011-06-03	22.39	22.55	22.13	22.17	1245495
2011-06-06	22.17	22.23	21.55	21.57	1192627
2011-06-07	21.71	22.07	21.65	21.85	1323175
2011-06-08	22.21	22.21	21.53	21.63	1903122
2011-06-09	21.69	22.13	21.62	21.95	1080642
2011-06-10	21.85	21.86	21.36	21.65	1167097
2011-06-13	21.70	21.83	21.43	21.55	951196
2011-06-14	21.81	22.17	21.77	22.06	1115862
2011-06-15	21.85	22.11	21.61	21.67	1078789
2011-06-16	21.61	21.91	21.21	21.37	1577358
2011-06-17	21.63	21.91	21.41	21.50	1443016
2011-06-20	21.43	21.77	21.31	21.60	545532
2011-06-21	21.70	22.05	21.53	22.01	1318869
2011-06-22	21.84	22.15	21.75	21.77	663184
2011-06-23	21.43	21.46	20.90	21.19	1546635
2011-06-24	21.43	21.48	20.81	20.88	1301533
2011-06-27	20.84	21.04	20.73	20.86	697243
2011-06-28	20.98	21.01	20.74	20.90	1005030
2011-06-29	20.91	21.48	20.88	21.43	1182484
2011-06-30	21.43	21.49	21.14	21.43	1489633
2011-07-01	21.38	21.83	21.38	21.77	1215304
2011-07-05	21.73	21.80	21.43	21.78	1097217
2011-07-06	21.70	21.92	21.51	21.80	1230117
2011-07-07	22.00	22.37	21.91	22.35	1130931
2011-07-08	22.00	22.17	21.81	22.15	1103295
2011-07-11	21.81	22.01	21.51	21.69	1336917
2011-07-12	21.58	21.96	21.58	21.66	750802
2011-07-13	21.79	22.14	21.67	21.76	882943
2011-07-14	21.84	21.87	20.94	20.96	1344661
2011-07-15	21.10	21.12	20.69	20.87	2058771
2011-07-18	20.83	21.03	20.61	21.01	2078371
2011-07-19	21.61	21.61	20.90	21.17	1086640
2011-07-20	21.49	21.83	21.33	21.68	1391401
2011-07-21	21.89	22.72	21.58	22.66	2810871
2011-07-22	22.77	22.89	22.59	22.75	1080381
2011-07-25	22.47	22.67	22.33	22.53	681316
2011-07-26	22.49	22.97	22.41	22.83	1381668
2011-07-27	22.66	22.66	21.55	21.58	1063411
2011-07-28	21.50	21.93	21.29	21.38	1102521
2011-07-29	21.05	21.46	20.92	21.17	976575
2011-08-01	21.48	21.58	20.91	21.30	1230597
2011-08-02	21.09	21.27	20.59	20.59	1292392
2011-08-03	20.52	21.17	20.47	21.09	1540281
2011-08-04	20.79	20.85	19.69	19.70	1725127
2011-08-05	19.98	20.00	18.63	19.08	1677384
2011-08-08	18.31	18.67	17.15	17.43	1971721
2011-08-09	17.75	18.58	17.03	18.58	3929665
2011-08-10	18.05	18.10	16.94	16.98	2515951
2011-08-11	17.05	18.27	16.87	18.05	2108227
2011-08-12	18.25	18.48	17.69	17.80	1418319
2011-08-15	18.04	18.59	18.03	18.59	1052221
2011-08-16	18.32	18.49	17.89	18.10	1890456
2011-08-17	18.27	18.47	17.89	18.01	945351
2011-08-18	17.36	17.41	16.49	16.64	2078095
2011-08-19	16.39	17.09	16.27	16.29	1930978
2011-08-22	16.83	16.83	16.23	16.28	1281309
2011-08-23	16.37	17.15	16.11	17.15	1284712
2011-08-24	17.06	17.74	16.78	17.68	1463377
2011-08-25	17.93	18.32	17.13	17.22	1489348
2011-08-26	17.05	17.85	16.80	17.76	1495296
2011-08-29	18.17	18.66	18.05	18.66	977791
2011-08-30	18.49	18.69	18.17	18.53	1543450
2011-08-31	18.70	19.10	18.54	18.72	970312
2011-09-01	18.73	18.73	17.99	17.99	1422036
2011-09-02	17.51	17.63	17.29	17.37	1223278
2011-09-06	16.69	17.34	16.62	17.25	1665198
2011-09-07	17.63	18.29	17.57	18.23	1174485
2011-09-08	17.99	18.02	17.51	17.55	1212013
2011-09-09	17.25	17.43	16.74	16.93	1774917
2011-09-12	16.56	17.25	16.51	17.23	1465344
2011-09-13	17.35	17.77	17.13	17.58	1303941
2011-09-14	17.75	18.10	17.17	17.84	1003554
2011-09-15	18.02	18.49	17.93	18.49	1021543
2011-09-16	18.64	18.73	18.22	18.59	1879296
2011-09-19	18.13	18.33	17.86	18.11	1256143
2011-09-20	18.15	18.46	17.91	17.92	1102860
2011-09-21	17.88	17.97	17.05	17.06	1600756
2011-09-22	16.34	17.18	16.33	17.01	2669380
2011-09-23	16.88	17.62	16.78	17.59	1592080
2011-09-26	17.75	18.07	16.98	17.97	1769722
2011-09-27	18.21	18.97	18.17	18.33	1694806
2011-09-28	18.35	18.37	17.51	17.54	2017341
2011-09-29	18.02	18.37	17.73	18.37	1877052
2011-09-30	17.99	17.99	17.31	17.31	1736247
2011-10-03	17.13	17.50	16.07	16.07	2999259
2011-10-04	15.83	17.51	15.44	17.45	2662747
2011-10-05	17.41	17.70	16.92	17.53	1423137
2011-10-06	17.46	18.30	17.17	18.29	1090368
2011-10-07	18.36	18.45	17.45	17.54	1417251
2011-10-10	17.83	18.48	17.79	18.47	1035460
2011-10-11	18.23	18.67	18.08	18.45	639840
2011-10-12	18.60	19.22	18.59	18.87	1050660
2011-10-13	18.62	18.69	18.06	18.53	1309434
2011-10-14	18.81	18.88	18.27	18.63	627771
2011-10-17	18.47	18.55	17.91	17.95	1227123
2011-10-18	18.05	19.16	17.92	18.97	1400329
2011-10-19	19.06	19.18	18.41	18.58	1822596
2011-10-20	18.80	19.51	18.63	19.22	2467101
2011-10-21	19.55	19.98	19.24	19.87	2020156
2011-10-24	20.49	20.91	20.10	20.67	2239458
2011-10-25	20.51	20.51	19.43	19.48	1320399
2011-10-26	19.91	19.94	19.25	19.68	1647693
2011-10-27	20.69	21.58	20.47	20.83	2027683
2011-10-28	21.15	21.18	20.83	21.07	958083
2011-10-31	20.65	20.79	20.21	20.25	814923
2011-11-01	19.19	19.89	19.06	19.31	1700379
2011-11-02	19.75	20.12	19.46	20.09	1264759
2011-11-03	20.37	21.11	19.54	20.85	1345317
2011-11-04	20.54	20.79	20.03	20.64	628324
2011-11-07	20.64	20.85	20.35	20.77	695023
2011-11-08	20.90	21.23	20.49	20.93	900969
2011-11-09	20.22	20.28	19.43	19.49	1117857
2011-11-10	19.91	19.99	19.47	19.75	676384
2011-11-11	20.03	20.33	20.00	20.17	670015
2011-11-14	20.00	20.09	19.69	19.78	695436
2011-11-15	19.66	20.17	19.49	20.03	920403
2011-11-16	19.77	19.91	19.29	19.30	1240567
2011-11-17	19.27	19.43	18.81	18.92	1159182
2011-11-18	19.07	19.22	18.73	18.95	767869
2011-11-21	18.55	18.76	18.22	18.53	1289806
2011-11-22	18.51	18.67	18.06	18.07	1380039
2011-11-23	17.85	17.99	17.31	17.35	1596640
2011-11-25	17.25	17.67	17.25	17.47	646059
2011-11-28	18.24	18.57	18.15	18.46	1270699
2011-11-29	18.58	18.93	18.24	18.63	1536112
2011-11-30	19.47	19.93	19.18	19.87	1435402
2011-12-01	19.75	19.86	19.40	19.60	1313026
2011-12-02	19.91	20.37	19.67	19.73	1338309
2011-12-05	20.19	20.61	20.05	20.57	2545978
2011-12-06	20.52	20.77	20.27	20.64	1433196
2011-12-07	20.37	20.87	20.00	20.76	860313
2011-12-08	20.48	20.50	19.81	19.90	1083004
2011-12-09	19.96	20.54	19.91	20.47	828016
2011-12-12	20.05	20.05	19.61	19.91	1170624
2011-12-13	20.13	20.27	19.35	19.59	1333822
2011-12-14	19.41	19.48	19.15	19.41	1247878
2011-12-15	19.77	19.77	19.31	19.39	767208
2011-12-16	19.59	19.90	19.51	19.71	1418727
2011-12-19	19.79	19.91	19.24	19.28	1250461
2011-12-20	19.83	20.33	19.76	20.28	1245778
2011-12-21	20.11	20.34	19.90	20.29	869482
2011-12-22	20.26	20.60	20.18	20.49	1070748
2011-12-23	20.54	20.59	20.29	20.56	625807
2011-12-27	20.54	20.95	20.49	20.83	692875
2011-12-28	20.76	20.81	20.51	20.52	891781
2011-12-29	20.55	20.95	20.47	20.93	573817
2011-12-30	20.89	20.90	20.53	20.64	586713
2012-01-03	21.23	21.58	21.23	21.37	997456
2012-01-04	21.20	21.56	21.07	21.33	979153
2012-01-05	21.08	22.03	21.06	21.95	1190554
2012-01-06	21.89	22.02	21.59	21.86	726216
2012-01-09	22.01	22.37	21.92	21.98	1047433
2012-01-10	22.39	22.98	22.37	22.79	1701898
2012-01-11	22.66	23.19	22.54	22.79	1434958
2012-01-12	22.41	22.41	21.33	21.97	2936164
2012-01-13	21.63	21.78	21.35	21.61	1408624
2012-01-17	21.79	21.91	21.62	21.65	1247779
2012-01-18	21.70	22.02	21.53	21.99	664650
2012-01-19	22.24	23.33	22.20	23.11	2258880
2012-01-20	23.07	23.25	22.89	23.12	994504
2012-01-23	23.09	23.47	22.95	23.07	1004590
2012-01-24	22.86	22.95	22.52	22.83	874222
2012-01-25	22.73	23.05	22.57	22.86	1009084
2012-01-26	22.74	23.03	22.38	22.93	1393753
2012-01-27	22.81	23.03	22.68	23.01	1107100
2012-01-30	22.69	23.11	22.50	23.03	1234638
2012-01-31	23.26	23.39	22.86	23.33	1450530
2012-02-01	23.57	23.91	23.37	23.77	1544283
2012-02-02	23.73	23.77	23.23	23.32	1292052
2012-02-03	23.71	24.13	23.68	23.99	1058686
2012-02-06	23.79	23.85	23.47	23.69	1015800
2012-02-07	23.60	23.79	23.45	23.55	511774
2012-02-08	23.62	23.63	23.26	23.42	685128
2012-02-09	23.54	23.75	23.16	23.54	1191295
2012-02-10	23.25	23.32	22.93	23.02	756718
2012-02-13	23.33	23.40	23.02	23.27	810012
2012-02-14	22.50	23.25	22.33	23.12	3150186
2012-02-15	23.27	23.29	22.67	22.96	11401357
2012-02-16	22.97	23.37	22.93	23.30	2611774
2012-02-17	23.41	23.77	23.21	23.63	1484088
2012-02-21	23.69	23.82	23.45	23.55	874812
2012-02-22	23.33	23.53	23.15	23.27	1184430
2012-02-23	23.36	23.70	23.16	23.61	809511
2012-02-24	23.59	23.77	23.26	23.59	808423
2012-02-27	23.39	23.67	23.10	23.51	1108657
2012-02-28	23.56	23.56	23.17	23.35	1449670
2012-02-29	23.43	23.69	23.40	23.58	2393262
2012-03-01	23.69	24.16	23.62	24.09	1173873
2012-03-02	24.03	24.25	23.71	23.79	1207867
2012-03-05	23.69	23.76	23.38	23.50	744469
2012-03-06	23.07	23.12	22.70	22.79	960724
2012-03-07	22.91	23.19	22.74	23.01	1009992
2012-03-08	23.31	23.35	23.06	23.30	595512
2012-03-09	23.35	23.78	23.26	23.63	595930
2012-03-12	23.69	23.75	23.47	23.62	575191
2012-03-13	23.80	24.65	23.72	24.64	1170198
2012-03-14	24.60	24.66	24.10	24.43	876309
2012-03-15	24.48	24.91	24.27	24.69	1318900
2012-03-16	24.75	24.90	24.61	24.77	1805616
2012-03-19	24.70	25.03	24.38	24.81	762606
2012-03-20	24.56	25.01	24.51	24.89	689077
2012-03-21	24.99	25.05	24.75	24.83	994174
2012-03-22	24.68	24.89	24.34	24.55	1107823
2012-03-23	24.56	24.97	24.45	24.95	837139
2012-03-26	25.17	25.45	25.06	25.30	1342534
2012-03-27	25.33	25.33	24.79	24.91	1217797
2012-03-28	24.89	25.01	24.39	24.66	1454580
2012-03-29	24.34	24.43	24.07	24.20	906258
2012-03-30	24.42	24.49	24.05	24.35	994537
2012-04-02	24.29	24.57	24.15	24.36	1377321
2012-04-03	24.36	24.53	24.08	24.42	1096887
2012-04-04	24.09	24.19	23.75	23.89	1109014
2012-04-05	23.81	24.01	23.75	23.89	669457
2012-04-09	23.39	23.49	23.13	23.39	943566
2012-04-10	23.52	23.87	23.09	23.16	1678344
2012-04-11	23.53	23.66	23.39	23.57	820036
2012-04-12	23.65	24.09	23.52	24.09	685854
2012-04-13	24.06	24.06	23.37	23.37	816514
2012-04-16	23.59	23.86	23.25	23.40	796768
2012-04-17	23.73	24.06	23.65	23.94	1342246
2012-04-18	23.75	23.87	23.57	23.63	847768
2012-04-19	23.65	23.85	23.31	23.47	750298
2012-04-20	23.67	23.69	23.39	23.41	586959
2012-04-23	22.77	23.09	22.54	23.05	1110621
2012-04-24	23.13	23.27	22.92	23.27	976263
2012-04-25	23.52	23.80	23.29	23.49	1043886
2012-04-26	23.43	24.69	23.40	24.56	3311728
2012-04-27	24.82	25.11	24.38	24.66	1729668
2012-04-30	24.59	24.65	24.27	24.41	804366
2012-05-01	24.37	24.75	24.25	24.57	1136434
2012-05-02	24.31	24.67	24.09	24.60	1287562
2012-05-03	24.53	24.69	24.23	24.31	1903344
2012-05-04	24.20	24.24	23.98	24.17	963378
2012-05-07	24.01	24.29	23.89	24.01	864148
2012-05-08	23.77	23.99	23.54	23.96	809943
2012-05-09	23.53	23.82	23.39	23.55	847900
2012-05-10	23.88	23.90	23.57	23.64	820918
2012-05-11	23.34	23.79	23.07	23.47	796050
2012-05-14	23.15	23.33	23.06	23.17	724216
2012-05-15	23.17	23.34	23.02	23.07	589279
2012-05-16	23.21	23.37	22.61	22.61	1022143
2012-05-17	22.65	22.73	22.20	22.20	1057143
2012-05-18	22.33	22.33	21.71	21.78	1020480
2012-05-21	21.93	22.31	21.69	22.31	1392813
2012-05-22	22.39	22.77	22.22	22.39	1131588
2012-05-23	22.16	22.40	21.83	22.36	853287
2012-05-24	22.48	22.66	22.25	22.65	1211112
2012-05-25	22.63	22.87	22.59	22.65	818971
2012-05-29	22.87	23.13	22.75	23.11	1068762
2012-05-30	22.81	22.83	22.54	22.57	608473
2012-05-31	22.55	22.95	22.32	22.79	1020594
2012-06-01	22.19	22.35	21.86	21.87	914832
2012-06-04	21.86	22.07	21.31	21.52	961117
2012-06-05	21.42	21.85	21.35	21.83	856842
2012-06-06	22.01	22.44	21.94	22.43	1243680
2012-06-07	22.65	22.81	22.29	22.32	1286200
2012-06-08	22.27	22.37	22.04	22.26	1838289
2012-06-11	22.49	22.50	21.89	21.90	1183951
2012-06-12	21.89	22.21	21.82	22.19	1215772
2012-06-13	22.07	22.30	21.93	22.03	879814
2012-06-14	22.04	22.25	21.93	22.17	1184154
2012-06-15	22.26	22.67	22.19	22.62	979936
2012-06-18	22.45	22.87	22.23	22.79	830733
2012-06-19	22.99	23.25	22.91	23.12	977629
2012-06-20	23.11	23.23	22.85	23.01	762771
2012-06-21	22.98	23.03	21.96	21.99	1052514
2012-06-22	22.20	22.42	22.11	22.40	1311523
2012-06-25	22.04	22.04	21.48	21.59	1161729
2012-06-26	21.60	21.99	21.60	21.89	806491
2012-06-27	21.95	22.19	21.79	22.07	468888
2012-06-28	21.92	22.09	21.61	22.09	819835
2012-06-29	22.67	22.85	22.45	22.83	779124
2012-07-02	22.98	23.05	22.69	23.00	930279
2012-07-03	22.95	23.20	22.81	23.13	372438
2012-07-05	22.95	23.16	22.81	23.02	673623
2012-07-06	22.69	22.86	22.55	22.78	568983
2012-07-09	22.70	22.75	22.35	22.61	572275
2012-07-10	22.74	22.84	22.05	22.15	659880
2012-07-11	22.22	22.39	22.09	22.30	446406
2012-07-12	22.22	22.31	21.93	22.19	414175
2012-07-13	22.27	22.73	22.26	22.72	609622
2012-07-16	22.57	22.69	22.39	22.57	382860
2012-07-17	22.82	22.90	22.41	22.67	705892
2012-07-18	22.59	22.85	22.54	22.69	717891
2012-07-19	22.67	22.75	22.49	22.70	646887
2012-07-20	22.48	22.57	22.29	22.33	696022
2012-07-23	21.85	22.08	21.57	21.95	2492503
2012-07-24	22.03	22.07	21.53	21.73	824074
2012-07-25	21.75	22.14	21.51	21.95	1139062
2012-07-26	21.72	21.85	20.66	21.18	4148536
2012-07-27	21.37	22.81	21.37	22.72	2674761
2012-07-30	22.65	22.85	22.53	22.77	811372
2012-07-31	22.74	22.85	22.40	22.41	1007691
2012-08-01	22.57	22.57	21.88	21.89	682038
2012-08-02	21.65	21.84	21.29	21.60	828850
2012-08-03	21.97	22.43	21.89	22.39	567097
2012-08-06	22.47	22.74	22.41	22.41	772074
2012-08-07	22.57	23.07	22.20	22.95	771666
2012-08-08	22.83	23.19	22.83	22.97	552438
2012-08-09	22.90	23.19	22.47	22.96	498604
2012-08-10	22.87	23.10	22.80	23.04	654873
2012-08-13	22.96	23.13	22.81	23.05	476805
2012-08-14	23.33	23.57	23.29	23.49	1331979
2012-08-15	23.41	23.63	23.41	23.53	636957
2012-08-16	23.50	23.73	23.35	23.59	650701
2012-08-17	23.63	23.64	23.41	23.59	450525
2012-08-20	23.51	23.65	23.30	23.41	536638
2012-08-21	23.46	23.89	23.41	23.57	690936
2012-08-22	23.47	23.65	23.31	23.54	668967
2012-08-23	23.41	23.46	23.17	23.19	767796
2012-08-24	23.16	23.33	23.07	23.28	643903
2012-08-27	23.41	23.41	22.93	23.05	670488
2012-08-28	23.03	23.26	22.97	23.23	745212
2012-08-29	23.25	23.39	23.23	23.27	542749
2012-08-30	23.25	23.49	23.07	23.41	554122
2012-08-31	23.61	23.66	23.24	23.47	598024
2012-09-04	23.52	23.99	23.37	23.89	755056
2012-09-05	23.94	24.13	23.71	23.81	862245
2012-09-06	23.89	24.49	23.83	24.46	808051
2012-09-07	24.59	24.79	24.45	24.67	686032
2012-09-10	24.60	24.73	24.48	24.52	525259
2012-09-11	24.49	24.89	24.49	24.84	820425
2012-09-12	24.86	25.03	24.75	24.93	540342
2012-09-13	24.91	25.55	24.64	25.55	1521786
2012-09-14	25.61	25.97	25.53	25.73	2085754
2012-09-17	25.67	25.85	25.48	25.54	1301443
2012-09-18	25.39	25.55	25.32	25.45	1012048
2012-09-19	25.44	25.58	25.13	25.17	1278030
2012-09-20	25.15	25.15	24.74	25.11	1055499
2012-09-21	24.37	25.68	24.37	25.07	1083609
2012-09-24	24.79	25.09	24.63	24.92	758920
2012-09-25	25.07	25.25	24.60	24.60	723532
2012-09-26	24.55	24.66	24.28	24.41	580227
2012-09-27	24.46	24.72	24.20	24.55	657865
2012-09-28	24.44	24.67	24.20	24.43	696087
2012-10-01	24.65	24.73	24.17	24.49	1210038
2012-10-02	24.66	24.69	24.46	24.60	612862
2012-10-03	24.59	24.61	24.31	24.47	702466
2012-10-04	24.63	24.80	24.45	24.69	777451
2012-10-05	24.81	25.13	24.76	25.00	1070809
2012-10-08	24.83	25.03	24.78	24.89	410316
2012-10-09	24.83	24.99	24.63	24.65	549997
2012-10-10	24.69	24.77	24.47	24.57	332197
2012-10-11	24.85	24.97	24.74	24.79	430186
2012-10-12	24.63	24.72	24.23	24.36	585919
2012-10-15	24.49	24.83	24.27	24.83	605724
2012-10-16	24.95	25.05	24.81	25.03	470065
2012-10-17	25.10	25.63	25.03	25.59	774036
2012-10-18	25.55	25.57	25.33	25.46	725073
2012-10-19	25.28	25.37	24.90	25.03	1079121
2012-10-22	25.03	25.08	24.59	24.79	902613
2012-10-23	24.37	24.85	24.24	24.75	986901
2012-10-24	24.87	25.03	24.45	24.59	1207449
2012-10-25	25.00	25.47	24.67	25.47	1282105
2012-10-26	25.53	25.63	25.14	25.52	1229670
2012-10-31	25.26	25.57	25.07	25.43	1267285
2012-11-01	25.47	26.03	25.35	25.93	1151403
2012-11-02	25.88	26.05	25.60	25.61	814216
2012-11-05	25.65	26.05	25.46	26.02	539709
2012-11-06	26.01	26.66	25.90	26.55	1321365
2012-11-07	26.02	26.48	25.31	25.31	1551351
2012-11-08	25.35	25.54	24.98	24.98	807795
2012-11-09	24.72	25.20	24.67	25.06	1152276
2012-11-12	25.35	25.47	25.05	25.32	752406
2012-11-13	25.08	25.55	25.03	25.27	1029216
2012-11-14	25.29	25.34	24.45	24.51	1328623
2012-11-15	24.61	24.81	24.34	24.57	1099897
2012-11-16	24.73	24.73	24.23	24.63	978904
2012-11-19	25.00	25.11	24.85	25.04	844720
2012-11-20	24.93	25.10	24.87	25.03	589068
2012-11-21	25.07	25.08	24.89	25.01	436791
2012-11-23	25.08	25.27	25.03	25.27	344316
2012-11-26	25.05	25.28	24.96	25.15	957774
2012-11-27	25.06	25.07	24.83	24.93	1060617
2012-11-28	24.75	25.03	24.37	24.96	828738
2012-11-29	25.16	25.26	24.89	25.25	984169
2012-11-30	25.23	25.31	25.01	25.17	938718
2012-12-03	25.18	25.42	24.99	25.05	603348
2012-12-04	25.06	25.08	24.70	24.87	499504
2012-12-05	24.96	25.01	24.71	24.87	676702
2012-12-06	24.80	24.90	24.40	24.55	1301158
2012-12-07	24.65	24.74	24.39	24.61	496909
2012-12-10	24.57	24.62	24.25	24.48	575701
2012-12-11	24.58	24.78	24.39	24.54	909655
2012-12-12	24.67	25.06	24.59	24.64	926802
2012-12-13	24.61	24.77	24.54	24.67	792913
2012-12-14	24.76	25.15	24.73	24.97	1290430
2012-12-17	25.11	25.71	25.00	25.71	1331613
2012-12-18	25.85	26.42	25.73	26.28	1802646
2012-12-19	26.33	26.35	26.09	26.18	962908
2012-12-20	26.24	26.35	26.07	26.33	834582
2012-12-21	25.77	26.22	25.77	26.17	1929568
2012-12-24	26.50	26.50	25.75	25.87	505380
2012-12-26	25.86	25.87	25.57	25.61	774159
2012-12-27	25.69	25.75	25.26	25.49	772647
2012-12-28	25.21	25.41	25.20	25.37	637794
2012-12-31	25.27	25.69	25.24	25.69	873961
2013-01-02	26.37	26.65	26.15	26.65	937542
2013-01-03	26.70	26.72	26.41	26.56	618853
2013-01-04	26.60	27.33	26.57	27.27	864997
2013-01-07	27.07	27.42	26.93	27.34	914496
2013-01-08	27.29	27.35	27.07	27.31	929434
2013-01-09	27.35	27.72	27.29	27.62	1069608
2013-01-10	27.61	27.78	27.54	27.55	1036623
2013-01-11	27.55	27.77	27.48	27.75	732820
2013-01-14	27.73	27.86	27.50	27.75	474969
2013-01-15	27.65	27.87	27.51	27.84	573616
2013-01-16	27.81	27.82	27.56	27.68	352672
2013-01-17	27.85	28.11	27.78	28.01	626793
2013-01-18	27.99	28.19	27.94	28.18	833208
2013-01-22	28.12	28.29	28.10	28.19	907107
2013-01-23	28.21	28.29	27.90	27.93	1413762
2013-01-24	28.02	29.27	27.93	29.15	2737164
2013-01-25	29.29	29.53	29.09	29.53	1876291
2013-01-28	29.57	29.76	29.50	29.70	2723829
2013-01-29	29.67	30.17	29.62	30.14	1891938
2013-01-30	30.13	30.13	29.82	30.03	948249
2013-01-31	29.96	30.08	29.73	29.75	1180704
2013-02-01	30.06	30.30	29.80	30.20	905811
2013-02-04	29.93	30.05	29.79	29.87	1053043
2013-02-05	30.03	30.42	30.03	30.12	1064080
2013-02-06	29.93	30.17	29.91	30.17	975777
2013-02-07	30.13	30.45	29.96	30.31	896635
2013-02-08	30.41	30.56	30.13	30.21	815457
2013-02-11	30.25	30.35	30.07	30.21	684831
2013-02-12	30.26	30.37	30.19	30.27	810627
2013-02-13	30.39	30.55	30.19	30.39	760080
2013-02-14	30.28	30.47	30.14	30.40	727185
2013-02-15	30.42	30.42	30.19	30.27	1197661
2013-02-19	30.34	30.87	30.31	30.82	1188648
2013-02-20	30.79	30.91	30.24	30.26	821955
2013-02-21	30.25	30.30	29.60	29.73	1152421
2013-02-22	29.93	30.13	29.80	29.95	788493
2013-02-25	30.19	30.27	29.27	29.27	759286
2013-02-26	29.41	29.48	28.70	29.22	1460085
2013-02-27	29.17	29.59	29.15	29.49	636355
2013-02-28	29.51	29.58	29.25	29.25	659818
2013-03-01	28.99	29.12	28.68	28.93	1298775
2013-03-04	28.79	29.14	28.66	29.12	983419
2013-03-05	29.32	30.03	29.26	29.84	1163188
2013-03-06	29.99	30.17	29.79	30.13	817150
2013-03-07	30.26	30.72	30.07	30.69	1419588
2013-03-08	30.88	31.16	30.76	31.12	1230592
2013-03-11	31.14	31.41	30.92	31.31	946369
2013-03-12	31.23	31.25	31.01	31.14	731493
2013-03-13	31.23	31.55	31.07	31.49	538959
2013-03-14	31.59	31.73	31.49	31.70	923041
2013-03-15	31.70	31.89	31.55	31.88	1293958
2013-03-18	31.35	31.74	31.32	31.59	825459
2013-03-19	31.63	31.85	31.30	31.61	1124689
2013-03-20	31.86	32.15	31.70	32.08	997282
2013-03-21	31.77	31.77	30.55	30.66	3266653
2013-03-22	30.85	30.85	30.45	30.65	888265
2013-03-25	30.83	30.93	30.18	30.39	740253
2013-03-26	30.62	30.73	30.47	30.67	636592
2013-03-27	30.26	30.55	30.17	30.47	459891
2013-03-28	30.55	30.81	30.40	30.73	476898
2013-04-01	30.64	30.92	30.32	30.43	757357
2013-04-02	30.54	30.68	29.98	30.09	1070460
2013-04-03	30.11	30.19	29.25	29.37	1405066
2013-04-04	29.50	29.75	29.32	29.69	1113060
2013-04-05	29.20	29.45	28.91	29.42	914086
2013-04-08	29.38	29.63	29.23	29.54	833956
2013-04-09	29.61	30.20	29.61	29.95	1140061
2013-04-10	30.15	30.96	30.15	30.91	1102000
2013-04-11	30.85	31.15	30.67	30.67	903481
2013-04-12	30.61	30.79	30.44	30.67	786012
2013-04-15	30.60	30.73	29.33	29.33	1568797
2013-04-16	29.73	30.11	29.56	30.07	878343
2013-04-17	29.69	29.75	29.40	29.56	1267440
2013-04-18	29.56	29.67	29.03	29.03	1164673
2013-04-19	29.15	29.53	28.99	29.42	1189909
2013-04-22	29.51	29.56	29.19	29.37	1179739
2013-04-23	29.64	30.02	29.51	29.80	1466637
2013-04-24	29.87	29.96	29.66	29.76	1214410
2013-04-25	28.49	28.49	26.74	27.24	6357747
2013-04-26	27.08	27.29	26.80	26.88	4318929
2013-04-29	26.93	26.96	26.64	26.83	3149358
2013-04-30	26.86	27.65	26.85	27.61	3373317
2013-05-01	27.61	27.61	26.83	26.86	2034045
2013-05-02	27.00	27.77	26.83	27.75	2100933
2013-05-03	28.31	28.47	26.21	28.30	1752310
2013-05-06	28.30	28.43	28.04	28.13	1204033
2013-05-07	28.20	28.21	28.04	28.21	1228434
2013-05-08	28.20	28.64	28.11	28.62	1129317
2013-05-09	28.48	28.63	28.31	28.39	1335552
2013-05-10	28.42	28.51	28.15	28.50	1227510
2013-05-13	28.39	28.40	28.13	28.31	1942438
2013-05-14	28.58	29.36	28.46	29.25	2424430
2013-05-15	29.21	29.89	29.07	29.76	2022414
2013-05-16	29.83	30.83	29.83	30.47	4020304
2013-05-17	30.68	30.77	30.40	30.45	2068156
2013-05-20	30.32	30.60	30.29	30.48	1078501
2013-05-21	30.00	30.19	29.81	30.11	1775374
2013-05-22	30.08	30.63	29.45	29.50	1802056
2013-05-23	29.12	29.19	28.33	28.51	4596252
2013-05-24	28.20	28.44	27.81	28.17	3147112
2013-05-28	28.60	29.16	28.51	29.05	3620772
2013-05-29	28.81	29.25	28.62	29.09	2363262
2013-05-30	29.16	29.81	29.07	29.69	2395947
2013-05-31	29.61	29.75	29.31	29.31	6751152
2013-06-03	29.46	29.56	28.44	28.73	2128027
2013-06-04	28.69	29.05	28.11	28.34	1343784
2013-06-05	28.29	28.39	27.71	27.81	1090405
2013-06-06	27.81	28.43	27.66	28.43	987585
2013-06-07	28.68	28.95	28.45	28.77	1384864
2013-06-10	28.86	28.90	28.42	28.51	1814106
2013-06-11	28.09	28.50	27.89	28.03	980476
2013-06-12	28.21	28.25	27.55	27.63	1368715
2013-06-13	27.56	28.42	27.55	28.37	944151
2013-06-14	28.00	28.42	28.00	28.32	1462719
2013-06-17	28.61	28.91	28.49	28.83	1478142
2013-06-18	28.91	29.20	28.83	29.01	990291
2013-06-19	28.85	29.27	28.75	28.89	1454610
2013-06-20	28.47	28.55	28.08	28.33	1660957
2013-06-21	28.57	28.67	28.14	28.39	2035783
2013-06-24	27.96	28.22	27.41	27.80	1432428
2013-06-25	28.16	28.48	27.91	28.35	989895
2013-06-26	28.65	28.65	28.26	28.35	681696
2013-06-27	28.45	28.87	28.34	28.81	490260
2013-06-28	28.68	28.87	28.39	28.65	1145538
2013-07-01	28.80	29.27	28.76	28.95	1254864
2013-07-02	28.91	29.29	28.45	28.82	1597660
2013-07-03	28.57	28.82	28.40	28.71	387222
2013-07-05	29.04	29.41	28.92	29.39	519439
2013-07-08	29.51	29.63	29.19	29.27	1129507
2013-07-09	29.45	29.71	29.17	29.65	1151779
2013-07-10	29.61	29.85	29.32	29.59	1014852
2013-07-11	30.03	30.05	29.45	29.61	1056415
2013-07-12	29.55	29.75	29.46	29.75	784779
2013-07-15	29.91	30.00	29.56	29.81	878964
2013-07-16	29.77	29.89	29.41	29.48	859885
2013-07-17	29.54	29.54	28.69	28.83	1624224
2013-07-18	28.95	29.31	28.89	29.26	1152306
2013-07-19	29.13	29.13	28.77	28.96	1149463
2013-07-22	28.92	29.39	28.91	29.33	1172155
2013-07-23	29.51	29.69	29.29	29.42	977187
2013-07-24	29.67	29.77	28.97	29.21	1403391
2013-07-25	29.05	29.26	28.40	29.19	2082048
2013-07-26	29.03	29.26	29.01	29.25	1074969
2013-07-29	29.51	29.69	28.90	29.11	884178
2013-07-30	29.21	29.41	29.11	29.16	879783
2013-07-31	29.24	29.63	29.11	29.38	1024195
2013-08-01	29.31	30.37	29.30	30.05	2165619
2013-08-02	29.89	30.02	29.75	30.01	1106458
2013-08-05	29.90	30.11	29.72	29.83	1165023
2013-08-06	29.77	29.86	29.30	29.43	1379086
2013-08-07	29.43	29.53	29.22	29.41	1208259
2013-08-08	29.61	29.78	29.28	29.34	1025757
2013-08-09	29.33	29.67	29.33	29.38	1130620
2013-08-12	29.27	29.38	28.99	29.13	1440712
2013-08-13	29.25	29.47	29.19	29.38	1158792
2013-08-14	29.40	29.47	29.10	29.15	1030608
2013-08-15	28.85	28.91	28.37	28.49	1229961
2013-08-16	28.45	28.66	28.29	28.45	749011
2013-08-19	28.38	28.45	28.12	28.12	840174
2013-08-20	28.15	28.54	28.04	28.43	889873
2013-08-21	28.33	28.41	28.01	28.05	1945336
2013-08-22	27.99	28.23	27.75	27.94	1698913
2013-08-23	27.99	27.99	27.69	27.87	2772028
2013-08-26	27.93	28.26	27.87	27.96	996877
2013-08-27	27.65	27.85	27.58	27.66	2275654
2013-08-28	27.67	27.83	27.63	27.69	1674111
2013-08-29	27.65	28.15	27.64	27.99	768604
2013-08-30	28.03	28.05	27.69	27.89	1227136
2013-09-03	28.21	28.47	27.56	27.81	1803987
2013-09-04	27.77	28.27	27.72	28.12	1664941
2013-09-05	28.12	28.37	28.03	28.24	729357
2013-09-06	28.35	28.47	27.91	28.28	743934
2013-09-09	28.38	28.64	28.32	28.61	522942
2013-09-10	28.88	29.03	28.77	28.99	970995
2013-09-11	28.89	29.16	28.77	29.10	724924
2013-09-12	29.09	29.14	28.87	28.97	792292
2013-09-13	28.97	29.04	28.80	28.94	577644
2013-09-16	29.37	29.37	29.11	29.19	781936
2013-09-17	29.15	29.40	29.07	29.39	786340
2013-09-18	29.47	29.82	29.33	29.61	1165324
2013-09-19	29.75	29.75	29.31	29.33	784239
2013-09-20	29.41	29.65	28.85	28.97	2574582
2013-09-23	28.73	28.79	28.41	28.44	1252969
2013-09-24	28.47	28.63	28.06	28.27	1213275
2013-09-25	28.27	28.54	28.09	28.28	1557504
2013-09-26	28.17	28.64	28.08	28.25	1556578
2013-09-27	27.96	28.12	27.83	27.97	1104342
2013-09-30	27.66	27.84	27.41	27.78	1503735
2013-10-01	27.85	28.24	27.78	27.93	1809274
2013-10-02	27.76	27.79	27.15	27.17	3042060
2013-10-03	27.15	27.25	26.78	26.94	3316267
2013-10-04	26.97	27.46	26.97	27.36	1292755
2013-10-07	27.15	27.22	27.00	27.02	1115788
2013-10-08	27.06	27.11	26.67	26.69	1169490
2013-10-09	26.86	27.35	26.83	27.13	1955473
2013-10-10	27.61	27.96	27.47	27.93	1126306
2013-10-11	27.93	28.17	27.73	28.15	1013413
2013-10-14	27.93	28.32	27.90	28.27	486792
2013-10-15	28.23	28.31	27.99	28.05	668395
2013-10-16	28.22	28.72	28.22	28.65	821974
2013-10-17	28.40	29.07	28.28	29.05	743298
2013-10-18	29.27	29.28	28.93	29.28	627994
2013-10-21	29.23	29.29	28.95	29.17	546226
2013-10-22	29.23	29.33	29.01	29.19	862657
2013-10-23	28.99	29.13	28.65	28.97	1400323
2013-10-24	29.95	30.13	29.51	29.82	2656602
2013-10-25	29.98	30.57	29.69	30.57	1979941
2013-10-28	30.56	30.95	30.50	30.95	2078250
2013-10-29	30.95	31.31	30.85	31.30	2042299
2013-10-30	31.29	31.47	30.53	30.61	1322347
2013-10-31	30.65	30.68	30.38	30.43	1168326
2013-11-01	30.43	30.55	30.17	30.43	992781
2013-11-04	30.47	30.50	30.14	30.21	1027557
2013-11-05	30.14	30.37	29.96	30.34	1124071
2013-11-06	30.46	30.55	30.23	30.55	614296
2013-11-07	30.63	30.67	29.87	29.91	901588
2013-11-08	29.98	30.85	29.91	30.84	1004962
2013-11-11	30.89	31.18	30.59	30.80	528154
2013-11-12	30.74	30.75	30.47	30.62	590704
2013-11-13	30.43	31.21	30.25	31.20	900270
2013-11-14	31.28	31.28	30.87	31.14	576246
2013-11-15	31.24	31.33	30.99	31.28	532243
2013-11-18	31.31	31.38	31.11	31.17	565960
2013-11-19	31.12	31.38	30.84	30.93	689166
2013-11-20	30.95	31.47	30.91	31.33	753568
2013-11-21	31.52	32.13	31.20	32.13	1519849
2013-11-22	32.13	32.21	31.85	32.17	814330
2013-11-25	32.20	32.55	32.07	32.43	1228281
2013-11-26	32.37	32.47	32.07	32.11	855204
2013-11-27	32.22	32.27	31.85	32.09	653337
2013-11-29	32.14	32.39	32.06	32.12	474522
2013-12-02	32.15	32.59	31.96	32.29	895423
2013-12-03	32.18	32.38	31.92	32.04	981231
2013-12-04	31.85	32.33	31.77	32.20	983341
2013-12-05	32.41	32.66	32.11	32.38	1218870
2013-12-06	32.67	32.86	32.33	32.55	1255725
2013-12-09	32.58	32.84	32.46	32.68	755436
2013-12-10	32.57	32.98	32.45	32.76	1134300
2013-12-11	32.81	32.82	32.31	32.38	1175152
2013-12-12	32.41	32.76	32.33	32.67	1368081
2013-12-13	32.77	32.97	32.53	32.56	722347
2013-12-16	32.67	32.98	32.39	32.72	830907
2013-12-17	32.70	32.77	32.44	32.64	1106868
2013-12-18	32.71	33.59	32.59	33.59	725764
2013-12-19	33.55	33.83	33.45	33.74	995986
2013-12-20	33.89	34.33	33.67	34.31	1822113
2013-12-23	34.51	34.59	34.37	34.45	1000891
2013-12-24	34.40	34.61	34.38	34.54	270387
2013-12-26	34.67	34.98	34.36	34.64	758637
2013-12-27	34.70	34.81	34.56	34.60	486156
2013-12-30	34.56	34.62	34.29	34.42	418804
2013-12-31	34.45	34.87	34.45	34.79	675099
2014-01-02	34.89	34.89	34.16	34.37	699361
2014-01-03	34.41	34.82	34.38	34.77	820774
2014-01-06	34.93	35.17	34.75	34.75	1900299
2014-01-07	34.83	35.26	34.83	34.93	1270453
2014-01-08	34.93	35.38	34.81	35.36	1336170
2014-01-09	35.83	35.89	35.50	35.60	1307466
2014-01-10	35.50	35.70	35.38	35.57	1025758
2014-01-13	35.61	35.65	34.96	35.05	793030
2014-01-14	35.10	35.57	34.97	35.52	984744
2014-01-15	35.83	36.26	35.76	36.25	975415
2014-01-16	36.19	36.27	35.83	36.08	690435
2014-01-17	36.08	36.25	35.93	36.03	441718
2014-01-21	36.32	36.42	35.87	36.22	939079
2014-01-22	36.32	36.32	35.89	35.92	2181504
2014-01-23	36.06	37.54	35.22	35.49	2282797
2014-01-24	35.33	35.33	34.87	35.04	2017239
2014-01-27	35.30	35.55	34.19	34.42	1675689
2014-01-28	34.41	34.89	34.41	34.88	783183
2014-01-29	34.48	34.67	34.11	34.23	900285
2014-01-30	34.45	34.83	34.40	34.49	1582860
2014-01-31	34.23	34.23	33.70	33.94	1773700
2014-02-03	33.97	34.00	32.09	32.23	3514633
2014-02-04	32.46	32.83	32.25	32.68	3271332
2014-02-05	32.69	32.73	32.17	32.19	1179376
2014-02-06	32.33	32.59	32.19	32.53	1371897
2014-02-07	32.72	32.99	32.39	32.91	1410412
2014-02-10	32.98	33.20	32.91	33.00	1468651
2014-02-11	33.01	33.43	32.67	33.31	1317295
2014-02-12	33.37	33.72	33.28	33.62	873294
2014-02-13	33.39	34.25	33.33	34.23	1521021
2014-02-14	34.19	34.21	33.89	34.12	1062399
2014-02-18	34.11	34.84	34.00	34.83	1299216
2014-02-19	34.67	35.03	34.41	34.45	1019593
2014-02-20	34.39	34.83	33.67	34.74	1728249
2014-02-21	34.71	34.89	34.52	34.85	1051498
2014-02-24	34.83	35.58	34.63	35.41	1216852
2014-02-25	35.37	35.47	34.79	34.90	913932
2014-02-26	35.03	35.11	34.65	34.79	831183
2014-02-27	34.77	35.09	34.72	35.04	1081602
2014-02-28	35.07	35.47	34.98	35.19	881641
2014-03-03	34.81	34.84	34.46	34.71	968779
2014-03-04	35.27	35.80	35.27	35.77	1092154
2014-03-05	35.73	35.85	35.46	35.63	717705
2014-03-06	35.79	35.89	35.61	35.65	869362
2014-03-07	35.84	36.07	35.72	35.95	871156
2014-03-10	35.77	36.02	35.61	35.77	678580
2014-03-11	35.80	35.91	35.27	35.32	844438
2014-03-12	35.05	35.41	34.77	35.37	866010
2014-03-13	35.54	35.64	34.76	34.89	661948
2014-03-14	34.76	35.09	34.51	34.55	692511
2014-03-17	34.86	35.41	34.80	35.23	619378
2014-03-18	35.27	35.35	35.05	35.11	636573
2014-03-19	35.09	35.25	34.73	35.07	711109
2014-03-20	35.25	36.33	35.17	36.23	1375312
2014-03-21	36.41	36.50	35.89	36.01	1831714
2014-03-24	36.10	36.37	35.66	36.03	864282
2014-03-25	36.21	36.34	35.67	36.13	1078159
2014-03-26	36.25	36.55	35.67	35.67	1085098
2014-03-27	35.67	35.76	35.29	35.59	2053092
2014-03-28	35.51	36.35	35.51	36.33	1709895
2014-03-31	36.67	37.31	36.55	37.29	2129785
2014-04-01	37.53	37.55	36.61	37.05	2171022
2014-04-02	37.03	37.43	36.95	37.36	975154
2014-04-03	37.46	37.47	36.99	37.10	1368880
2014-04-04	37.33	37.34	35.55	35.69	1350600
2014-04-07	35.55	35.70	34.33	34.69	1555024
2014-04-08	34.70	34.89	34.29	34.57	921925
2014-04-09	34.72	34.95	34.46	34.81	1182000
2014-04-10	34.88	34.88	33.60	33.60	1210171
2014-04-11	33.27	33.46	32.81	32.90	1115481
2014-04-14	33.28	33.43	32.52	32.89	940113
2014-04-15	32.99	33.25	32.49	33.05	927204
2014-04-16	33.38	33.59	33.15	33.56	740610
2014-04-17	33.59	33.92	33.44	33.47	1038730
2014-04-21	33.49	33.63	33.30	33.49	1095192
2014-04-22	33.56	34.26	33.45	34.10	845677
2014-04-23	34.07	34.29	33.39	33.68	1437868
2014-04-24	33.47	33.85	32.99	33.41	2143444
2014-04-25	33.27	33.27	32.69	33.17	1418838
2014-04-28	33.23	33.35	32.25	32.72	956467
2014-04-29	33.03	33.15	32.81	32.89	925011
2014-04-30	32.78	33.17	32.52	33.13	1015327
2014-05-01	33.17	33.28	32.70	33.01	1112163
2014-05-02	33.05	33.40	33.05	33.16	826477
2014-05-05	32.89	33.20	32.58	33.17	688069
2014-05-06	32.99	33.05	32.53	32.55	681445
2014-05-07	32.67	33.10	32.27	33.10	673078
2014-05-08	32.98	33.48	32.77	32.81	704557
2014-05-09	32.75	33.01	32.53	32.87	677854
2014-05-12	33.11	34.13	32.95	34.02	1510336
2014-05-13	33.91	34.24	33.51	33.52	967437
2014-05-14	33.41	33.53	33.01	33.07	612780
2014-05-15	32.87	32.90	32.01	32.19	914004
2014-05-16	32.21	32.38	31.99	32.35	584467
2014-05-19	32.19	32.79	32.19	32.71	352213
2014-05-20	32.63	32.71	31.95	32.09	619951
2014-05-21	31.75	32.48	31.66	32.27	777633
2014-05-22	32.18	32.50	31.87	32.37	967705
2014-05-23	32.35	32.61	32.30	32.42	632323
2014-05-27	32.60	32.94	32.43	32.73	769465
2014-05-28	32.67	32.80	32.38	32.39	762592
2014-05-29	32.56	32.60	32.07	32.17	1294015
2014-05-30	32.13	32.42	32.07	32.27	931351
2014-06-02	32.39	32.61	31.91	32.60	805965
2014-06-03	32.53	32.61	32.31	32.54	714022
2014-06-04	32.43	32.81	32.37	32.78	551596
2014-06-05	32.87	33.18	32.55	33.01	360007
2014-06-06	33.03	33.37	33.02	33.24	783772
2014-06-09	33.23	33.76	33.23	33.66	649602
2014-06-10	33.57	33.58	33.09	33.39	750807
2014-06-11	33.18	33.18	32.67	32.77	741109
2014-06-12	32.65	32.91	32.49	32.59	639426
2014-06-13	32.73	32.83	32.53	32.65	386836
2014-06-16	32.55	32.67	32.34	32.44	491386
2014-06-17	32.46	33.77	32.35	33.61	1301515
2014-06-18	33.53	33.83	33.25	33.81	892056
2014-06-19	33.87	33.96	33.15	33.34	567799
2014-06-20	33.39	33.73	33.33	33.67	1189353
2014-06-23	33.70	33.93	33.40	33.89	801048
2014-06-24	33.73	34.10	33.43	33.45	1117450
2014-06-25	33.31	33.85	33.23	33.74	662719
2014-06-26	33.59	33.74	33.14	33.67	687364
2014-06-27	33.35	33.87	33.35	33.65	767866
2014-06-30	33.71	33.99	33.67	33.82	1054906
2014-07-01	33.93	34.26	33.86	34.02	1499530
2014-07-02	33.91	34.25	33.78	33.83	491014
2014-07-03	34.11	34.51	33.77	34.49	381538
2014-07-07	34.31	34.35	34.03	34.14	490914
2014-07-08	33.97	34.00	33.43	33.57	744376
2014-07-09	33.55	33.71	33.23	33.33	684139
2014-07-10	32.65	33.16	32.61	32.87	595875
2014-07-11	32.70	33.01	32.62	33.01	438424
2014-07-14	33.39	33.46	33.08	33.13	355938
2014-07-15	33.26	33.51	32.94	33.11	409261
2014-07-16	33.27	33.52	32.69	33.01	1262493
2014-07-17	32.78	33.09	32.74	33.00	1170343
2014-07-18	33.08	33.49	33.07	33.37	498079
2014-07-21	33.12	33.33	33.05	33.20	561229
2014-07-22	33.45	33.66	33.33	33.49	626874
2014-07-23	33.44	33.61	33.29	33.49	595236
2014-07-24	35.69	35.70	33.91	34.31	2650293
2014-07-25	34.01	34.13	33.53	33.78	1436409
2014-07-28	33.67	33.88	33.38	33.78	1136175
2014-07-29	33.77	33.93	33.51	33.51	913896
2014-07-30	33.79	34.53	33.70	34.47	1055164
2014-07-31	34.64	34.64	33.85	33.97	1393945
2014-08-01	33.75	34.06	33.11	33.58	1155036
2014-08-04	33.65	33.80	33.35	33.75	518101
2014-08-05	33.49	33.71	33.26	33.49	785560
2014-08-06	33.31	33.85	33.31	33.67	416430
2014-08-07	33.82	33.90	33.23	33.34	643365
2014-08-08	33.42	34.09	33.25	34.05	1194823
2014-08-11	34.29	34.67	34.04	34.38	1522879
2014-08-12	34.41	34.60	34.28	34.45	1052224
2014-08-13	34.55	34.83	34.52	34.67	598071
2014-08-14	34.74	34.81	34.54	34.74	452571
2014-08-15	34.95	35.00	34.31	34.67	870942
2014-08-18	34.99	35.17	34.77	35.07	622617
2014-08-19	35.15	35.30	35.02	35.02	766852
2014-08-20	35.03	35.48	34.93	35.35	708811
2014-08-21	35.49	36.07	35.43	36.01	1134951
2014-08-22	35.93	36.33	35.79	36.06	748407
2014-08-25	36.17	36.69	36.08	36.47	852984
2014-08-26	36.57	36.81	36.55	36.59	846240
2014-08-27	36.62	36.66	36.08	36.19	726411
2014-08-28	36.07	36.43	35.77	36.23	553453
2014-08-29	36.31	36.49	35.99	36.43	568428
2014-09-02	36.63	37.21	36.49	36.63	1232667
2014-09-03	36.77	37.00	36.33	36.47	681519
2014-09-04	36.62	36.85	36.41	36.59	1037778
2014-09-05	36.43	36.66	36.19	36.66	575100
2014-09-08	36.47	36.86	36.46	36.70	786199
2014-09-09	36.63	36.78	36.30	36.32	764016
2014-09-10	36.46	36.67	36.28	36.42	702193
2014-09-11	36.33	36.52	36.17	36.35	1358562
2014-09-12	36.41	36.59	36.23	36.34	1578798
2014-09-15	36.22	36.40	36.07	36.34	1303045
2014-09-16	36.31	36.93	36.19	36.61	1430979
2014-09-17	36.61	37.03	36.37	36.83	1152205
2014-09-18	37.07	37.74	36.91	37.38	1153221
2014-09-19	37.50	37.67	37.06	37.13	1319164
2014-09-22	36.95	37.11	36.65	36.87	834580
2014-09-23	36.67	36.90	36.23	36.27	906118
2014-09-24	36.27	36.43	35.85	36.11	2414016
2014-09-25	36.49	36.56	35.97	36.19	1368478
2014-09-26	36.33	36.69	36.33	36.59	1129900
2014-09-29	36.03	36.24	35.87	36.13	550906
2014-09-30	36.27	36.27	35.62	35.72	1010383
2014-10-01	35.52	35.57	34.70	34.83	1511967
2014-10-02	34.78	35.22	34.55	35.14	789871
2014-10-03	35.47	35.72	35.30	35.59	925696
2014-10-06	35.86	35.93	35.15	35.31	587910
2014-10-07	35.03	35.18	34.59	34.59	792304
2014-10-08	34.73	35.04	34.25	34.97	1399057
2014-10-09	34.79	35.00	33.97	34.11	1819480
2014-10-10	34.03	34.51	33.71	33.96	1944847
2014-10-13	33.45	34.24	33.41	33.41	903811
2014-10-14	33.47	33.89	33.27	33.37	1317882
2014-10-15	33.12	33.40	32.04	33.05	2410627
2014-10-16	32.33	33.39	32.24	33.24	1907163
2014-10-17	33.81	34.31	33.50	34.19	1523983
2014-10-20	33.98	34.29	33.71	34.21	1202235
2014-10-21	34.45	35.33	34.25	35.30	1084470
2014-10-22	35.31	35.33	34.67	34.69	835836
2014-10-23	35.17	35.39	34.89	35.25	791958
2014-10-24	35.18	35.52	35.10	35.47	735942
2014-10-27	35.22	35.41	35.03	35.38	725866
2014-10-28	35.51	36.11	35.49	36.09	819529
2014-10-29	36.04	36.54	35.91	36.53	1377970
2014-10-30	36.67	37.20	35.95	36.78	1885320
2014-10-31	37.35	37.63	37.21	37.42	1267581
2014-11-03	37.55	37.84	37.14	37.23	1164118
2014-11-04	37.10	37.55	37.10	37.40	844545
2014-11-05	37.67	37.82	37.37	37.75	599604
2014-11-06	37.83	37.95	37.65	37.91	530707
2014-11-07	37.83	37.97	37.53	37.63	641068
2014-11-10	37.65	38.07	37.65	38.01	362110
2014-11-11	37.95	38.39	37.90	38.33	593955
2014-11-12	38.07	38.32	37.89	38.03	798906
2014-11-13	38.07	38.21	37.97	38.01	110545
2014-11-14	37.83	38.08	37.57	37.67	725083
2014-11-17	37.61	37.79	37.41	37.47	707518
2014-11-18	37.42	37.78	37.42	37.49	596797
2014-11-19	37.50	37.50	36.89	37.33	539433
2014-11-20	36.92	37.04	36.49	36.99	1251658
2014-11-21	37.41	37.63	37.33	37.43	837327
2014-11-24	37.51	37.75	37.20	37.61	745899
2014-11-25	37.52	37.77	37.33	37.65	906495
2014-11-26	37.69	37.73	37.50	37.63	415933
2014-11-28	37.62	37.99	37.49	37.53	401236
2014-12-01	37.29	37.51	36.77	37.11	694468
2014-12-02	37.08	37.59	37.08	37.47	589890
2014-12-03	37.45	37.80	37.38	37.73	934164
2014-12-04	37.70	37.93	37.44	37.79	632635
2014-12-05	38.10	38.58	37.97	38.24	910860
2014-12-08	38.20	38.69	37.94	38.45	790009
2014-12-09	37.83	38.53	37.67	38.36	788347
2014-12-10	38.20	38.41	37.49	37.50	636436
2014-12-11	37.77	38.05	37.49	37.56	645387
2014-12-12	37.15	37.41	36.54	36.55	655467
2014-12-15	36.88	37.06	36.09	36.53	1358611
2014-12-16	36.21	36.71	35.92	35.96	1095408
2014-12-17	36.21	37.15	35.94	37.11	1278928
2014-12-18	37.28	37.85	37.20	37.77	1209831
2014-12-19	37.83	38.00	37.43	37.82	2188438
2014-12-22	37.81	38.01	37.73	37.99	482536
2014-12-23	38.16	38.51	37.78	38.50	459654
2014-12-24	38.57	38.75	38.27	38.49	302560
2014-12-26	38.55	38.63	38.32	38.37	320760
2014-12-29	38.33	38.79	38.26	38.46	434274
2014-12-30	38.14	38.52	38.08	38.38	532798
2014-12-31	38.53	38.71	38.17	38.19	686808
2015-01-02	38.45	38.69	37.55	38.10	559833
2015-01-05	37.83	37.83	36.86	37.03	1083279
2015-01-06	37.01	37.01	35.81	36.05	685374
2015-01-07	36.25	36.39	36.01	36.37	768930
2015-01-08	36.83	37.12	36.61	37.10	715003
2015-01-09	37.12	37.12	36.28	36.42	471972
2015-01-12	36.55	36.58	35.61	35.93	626508
2015-01-13	36.35	36.72	35.35	35.75	985303
2015-01-14	35.02	35.43	34.59	35.23	978588
2015-01-15	35.27	35.45	34.63	34.63	938076
2015-01-16	34.45	35.12	33.98	35.10	715054
2015-01-20	35.04	35.24	34.23	34.80	940176
2015-01-21	34.67	35.12	34.33	34.88	1388703
2015-01-22	35.23	36.49	34.50	36.27	1641945
2015-01-23	36.27	36.29	35.03	35.07	1418044
2015-01-26	35.05	35.99	34.89	35.95	973882
2015-01-27	35.34	35.97	35.09	35.71	927891
2015-01-28	35.98	36.01	34.85	34.86	938334
2015-01-29	35.15	35.63	34.99	35.52	892644
2015-01-30	35.03	35.50	34.83	35.08	1098468
2015-02-02	35.40	35.57	34.64	35.51	874540
2015-02-03	35.77	36.43	35.77	36.42	845073
2015-02-04	36.27	36.65	36.20	36.38	793963
2015-02-05	36.63	36.99	36.45	36.81	437128
2015-02-06	37.15	37.97	37.07	37.56	1062639
2015-02-09	37.33	37.45	36.91	37.00	631279
2015-02-10	37.45	37.53	37.15	37.47	433597
2015-02-11	37.37	37.83	37.29	37.64	375100
2015-02-12	37.83	38.27	37.58	38.27	882576
2015-02-13	38.22	38.43	37.88	38.03	916822
2015-02-17	38.08	38.45	37.63	37.99	804841
2015-02-18	37.95	37.98	37.23	37.49	657234
2015-02-19	37.32	37.65	37.21	37.42	822985
2015-02-20	37.23	37.74	36.89	37.73	724797
2015-02-23	37.60	37.67	37.25	37.67	1159047
2015-02-24	37.81	38.63	37.77	38.45	1121265
2015-02-25	38.33	38.51	38.12	38.19	939555
2015-02-26	38.11	38.34	37.78	38.08	1062352
2015-02-27	38.13	38.45	38.03	38.09	1031824
2015-03-02	38.13	38.85	37.97	38.77	1058509
2015-03-03	38.67	38.83	38.38	38.63	602046
2015-03-04	38.50	38.67	38.27	38.55	693063
2015-03-05	38.57	38.73	38.38	38.70	552493
2015-03-06	38.81	39.65	38.75	39.19	1267455
2015-03-09	39.20	39.47	39.05	39.17	706851
2015-03-10	38.65	38.93	38.43	38.59	709477
2015-03-11	38.59	39.30	38.48	39.17	948349
2015-03-12	39.51	39.85	39.19	39.77	747105
2015-03-13	39.59	39.63	38.84	39.15	1236237
2015-03-16	39.44	39.65	39.23	39.43	1113544
2015-03-17	39.17	39.29	38.95	39.23	1461714
2015-03-18	39.17	39.39	38.67	38.81	1306171
2015-03-19	38.61	38.73	38.07	38.28	1301946
2015-03-20	38.42	38.93	38.33	38.82	1632937
2015-03-23	38.82	38.91	38.49	38.49	786052
2015-03-24	38.49	38.59	38.15	38.28	783364
2015-03-25	38.45	38.47	37.59	37.67	889272
2015-03-26	37.49	37.89	37.22	37.79	729994
2015-03-27	37.82	37.97	37.51	37.95	617505
2015-03-30	38.14	38.58	37.81	38.29	862537
2015-03-31	38.01	38.16	37.63	37.85	899379
2015-04-01	37.81	37.83	37.37	37.64	842152
2015-04-02	37.68	38.04	37.51	38.00	527833
2015-04-06	37.59	38.10	37.30	38.01	560358
2015-04-07	37.98	38.24	37.75	37.76	690613
2015-04-08	37.84	38.25	37.78	38.02	639883
2015-04-09	37.96	38.17	37.80	37.83	1153329
2015-04-10	37.84	38.01	36.66	37.26	2193750
2015-04-13	37.23	37.54	37.22	37.27	912414
2015-04-14	37.19	37.89	36.90	37.72	2134011
2015-04-15	37.80	38.40	37.63	37.94	1071111
2015-04-16	38.11	38.51	37.77	38.23	1060668
2015-04-17	37.90	38.04	37.51	37.61	656563
2015-04-20	37.82	38.02	37.71	37.73	373716
2015-04-21	37.83	38.08	37.59	37.85	855526
2015-04-22	37.97	38.12	37.52	38.00	1494117
2015-04-23	37.91	38.51	37.56	38.37	1439115
2015-04-24	38.40	38.55	38.04	38.04	760075
2015-04-27	38.07	38.45	37.87	37.94	819298
2015-04-28	37.85	38.26	37.63	38.15	906034
2015-04-29	37.95	38.43	37.95	38.27	925897
2015-04-30	38.25	38.39	37.61	37.69	1294354
2015-05-01	37.91	38.17	37.77	37.85	835782
2015-05-04	37.91	38.52	37.83	38.41	584197
2015-05-05	38.43	38.75	38.17	38.27	715576
2015-05-06	38.32	38.48	37.94	38.30	876913
2015-05-07	38.14	38.74	38.12	38.55	1079074
2015-05-08	38.81	38.81	38.52	38.64	577243
2015-05-11	38.55	39.22	38.53	38.87	771487
2015-05-12	38.65	38.73	38.23	38.35	906046
2015-05-13	38.45	38.60	38.24	38.49	626472
2015-05-14	38.63	38.90	38.39	38.89	687919
2015-05-15	38.90	38.99	38.33	38.62	780111
2015-05-18	38.61	39.27	38.47	39.23	804736
2015-05-19	39.41	39.41	38.98	39.00	940089
2015-05-20	39.09	39.22	38.60	39.17	623799
2015-05-21	38.93	39.19	38.73	39.11	545689
2015-05-22	39.09	39.35	38.98	39.03	658669
2015-05-26	38.87	38.87	38.48	38.75	965074
2015-05-27	38.83	39.12	38.58	39.02	632617
2015-05-28	38.89	39.16	38.74	39.16	525885
2015-05-29	39.07	39.15	38.53	38.75	862288
2015-06-01	38.91	39.01	38.38	38.72	912912
2015-06-02	38.71	38.92	38.39	38.82	480888
2015-06-03	39.11	39.68	38.91	39.58	735987
2015-06-04	39.33	39.42	39.11	39.35	772173
2015-06-05	39.59	40.03	39.29	39.72	922297
2015-06-08	39.79	40.00	39.50	39.57	982996
2015-06-09	39.70	39.90	39.34	39.54	904119
2015-06-10	39.75	40.29	39.69	40.25	919407
2015-06-11	40.27	40.43	40.13	40.30	708403
2015-06-12	40.17	40.41	40.02	40.25	666723
2015-06-15	39.83	40.10	39.52	40.04	710008
2015-06-16	39.92	40.26	39.85	40.19	656173
2015-06-17	40.21	40.33	39.82	39.83	812395
2015-06-18	39.90	40.25	39.74	40.17	886573
2015-06-19	40.21	40.25	39.93	40.09	1966153
2015-06-22	40.50	40.72	40.27	40.69	1125997
2015-06-23	40.86	40.97	40.65	40.86	1169617
2015-06-24	40.68	40.94	40.33	40.45	839023
2015-06-25	40.50	40.88	40.43	40.51	709146
2015-06-26	40.78	40.87	40.51	40.72	922336
2015-06-29	40.11	40.32	39.49	39.56	1360554
2015-06-30	40.00	40.23	39.55	39.72	1392618
2015-07-01	40.25	40.41	39.89	40.01	973176
2015-07-02	40.00	40.07	39.48	39.82	840724
2015-07-06	39.25	39.67	39.15	39.45	1102416
2015-07-07	39.42	39.64	38.26	39.07	1375543
2015-07-08	38.63	38.74	37.95	38.02	1308760
2015-07-09	38.63	38.77	38.37	38.43	866478
2015-07-10	38.93	39.14	38.64	39.10	1127788
2015-07-13	39.44	39.74	39.37	39.73	806991
2015-07-14	39.64	40.00	39.42	39.88	834241
2015-07-15	40.00	40.19	39.73	40.06	947898
2015-07-16	40.37	40.87	40.29	40.79	989347
2015-07-17	40.69	40.86	40.19	40.60	1351098
2015-07-20	40.67	40.73	40.37	40.61	599563
2015-07-21	40.64	40.83	40.08	40.21	887782
2015-07-22	40.10	40.55	39.79	40.49	663165
2015-07-23	40.87	41.21	39.65	39.87	1275253
2015-07-24	39.90	39.93	39.22	39.32	1038660
2015-07-27	39.06	39.17	38.44	38.65	816390
2015-07-28	38.83	39.03	38.55	38.98	1368205
2015-07-29	39.00	39.58	38.89	39.51	558252
2015-07-30	39.41	39.81	39.30	39.79	714205
2015-07-31	39.72	39.72	39.28	39.33	866947
2015-08-03	39.41	39.45	39.07	39.31	744205
2015-08-04	39.35	39.81	39.29	39.69	608310
2015-08-05	39.89	40.17	39.53	39.61	677230
2015-08-06	39.70	39.81	39.00	39.23	601216
2015-08-07	39.09	39.48	38.71	39.08	561987
2015-08-10	39.33	39.83	39.18	39.65	526894
2015-08-11	39.21	39.23	38.53	38.69	936892
2015-08-12	38.33	38.62	37.46	38.34	1099411
2015-08-13	38.32	38.82	38.19	38.58	676266
2015-08-14	38.47	39.04	38.36	39.00	630358
2015-08-17	38.75	39.08	38.55	39.08	894850
2015-08-18	38.99	39.19	38.86	38.99	675891
2015-08-19	38.69	38.85	38.27	38.35	846903
2015-08-20	37.71	37.76	36.91	36.97	1652898
2015-08-21	36.57	36.69	35.42	35.44	1781601
2015-08-24	33.67	34.70	33.07	33.33	4252129
2015-08-25	34.71	34.71	33.37	33.40	2285046
2015-08-26	34.21	34.86	33.59	34.75	1694830
2015-08-27	35.22	35.95	35.07	35.79	2090698
2015-08-28	35.53	35.72	35.22	35.63	1611238
2015-08-31	35.43	35.71	35.09	35.33	1121905
2015-09-01	34.45	34.70	33.91	34.03	2276577
2015-09-02	34.63	34.67	33.89	34.61	1209456
2015-09-03	34.63	35.05	34.34	34.46	1257477
2015-09-04	34.10	34.31	33.87	34.01	1341399
2015-09-08	34.62	35.08	34.53	34.99	984574
2015-09-09	35.44	35.63	34.41	34.49	886161
2015-09-10	34.31	35.17	34.31	34.89	1001253
2015-09-11	34.66	34.89	34.31	34.57	1184316
2015-09-14	34.59	34.75	34.33	34.56	678292
2015-09-15	34.68	35.09	34.38	35.02	692893
2015-09-16	35.12	35.36	34.84	35.27	1026184
2015-09-17	35.27	35.43	34.27	34.37	1486107
2015-09-18	33.89	33.93	33.17	33.28	2007837
2015-09-21	33.61	33.85	33.29	33.54	1960738
2015-09-22	33.14	33.31	32.89	33.19	1102753
2015-09-23	33.17	33.40	32.93	33.03	669406
2015-09-24	32.67	32.87	32.52	32.77	1310829
2015-09-25	33.24	33.54	32.98	33.11	944329
2015-09-28	32.77	32.87	32.19	32.37	2068234
2015-09-29	32.47	32.94	32.16	32.63	1663360
2015-09-30	33.03	33.29	32.59	33.09	1501156
2015-10-01	33.00	33.27	32.67	33.23	1757449
2015-10-02	32.09	32.85	31.75	32.84	1445265
2015-10-05	33.23	33.95	30.57	33.85	1297105
2015-10-06	33.67	33.78	33.15	33.55	1113552
2015-10-07	33.81	34.21	33.61	33.91	1050715
2015-10-08	33.71	34.43	33.68	34.11	1659121
2015-10-09	34.06	34.51	33.85	34.11	1308450
2015-10-12	34.25	34.29	33.99	34.24	779596
2015-10-13	33.96	34.37	33.85	34.00	1024488
2015-10-14	33.91	34.04	33.39	33.49	950766
2015-10-15	33.73	34.71	33.60	34.64	2182762
2015-10-16	34.83	34.99	34.43	34.81	955216
2015-10-19	34.50	34.92	34.35	34.59	1244046
2015-10-20	34.53	34.90	34.51	34.75	973141
2015-10-21	34.76	34.91	34.05	34.15	1178371
2015-10-22	34.03	35.28	33.87	35.11	1042966
2015-10-23	35.42	35.65	34.89	35.58	1301101
2015-10-26	35.71	35.95	35.43	35.89	947703
2015-10-27	35.62	35.99	35.38	35.75	1000605
2015-10-28	35.86	37.37	35.71	37.36	1482430
2015-10-29	37.17	37.61	36.94	37.11	920695
2015-10-30	37.11	37.27	36.73	36.74	967353
2015-11-02	36.91	37.67	36.74	37.51	866176
2015-11-03	37.32	37.75	36.89	37.64	945757
2015-11-04	37.81	38.07	37.61	37.71	939070
2015-11-05	37.72	38.05	37.59	37.87	721143
2015-11-06	38.82	39.31	38.67	38.87	1634071
2015-11-09	38.99	39.14	38.31	38.45	1316014
2015-11-10	38.29	38.53	37.96	38.45	862591
2015-11-11	38.68	38.68	38.29	38.46	752926
2015-11-12	38.13	38.24	37.77	37.86	963690
2015-11-13	37.69	38.02	37.36	37.46	843778
2015-11-16	37.39	37.83	37.13	37.83	592830
2015-11-17	37.90	38.13	37.62	37.74	594762
2015-11-18	37.92	38.27	37.76	38.20	1272102
2015-11-19	38.40	38.40	37.50	37.97	1655418
2015-11-20	38.22	38.55	38.07	38.36	1058832
2015-11-23	38.34	38.68	38.24	38.31	786247
2015-11-24	37.95	38.86	37.79	38.72	1258672
2015-11-25	38.79	38.91	38.62	38.83	1236229
2015-11-27	38.85	39.01	38.67	38.95	374142
2015-11-30	39.00	39.19	38.73	39.15	1516660
2015-12-01	39.22	39.56	38.54	39.31	1010880
2015-12-02	39.39	39.46	38.97	39.09	1258741
2015-12-03	39.42	39.47	38.50	38.72	1465533
2015-12-04	38.95	39.79	38.78	39.55	1445115
2015-12-07	39.43	39.87	39.26	39.43	1431709
2015-12-08	39.06	39.60	38.87	39.34	1863663
2015-12-09	39.23	39.57	38.17	38.33	1693143
2015-12-10	38.46	38.99	38.31	38.63	1334325
2015-12-11	38.13	38.22	37.57	37.74	1674244
2015-12-14	37.88	38.42	37.11	37.55	1449381
2015-12-15	38.15	38.72	37.96	38.69	1221481
2015-12-16	39.09	39.43	38.40	39.28	1184421
2015-12-17	39.47	39.57	39.15	39.31	1928110
2015-12-18	39.31	39.49	38.44	38.73	2740951
2015-12-21	39.01	39.40	38.93	39.40	1991464
2015-12-22	39.50	39.66	39.06	39.50	2316193
2015-12-23	39.08	39.09	38.28	39.00	3143716
2015-12-24	38.99	39.18	38.69	38.80	885049
2015-12-28	38.63	39.01	38.47	38.96	1389381
2015-12-29	39.17	39.46	38.99	39.43	1229446
2015-12-30	39.15	39.41	38.45	38.96	1615018
2015-12-31	38.73	39.17	38.50	38.65	1602148
2016-01-04	37.71	37.79	37.08	37.56	3333757
2016-01-05	37.56	37.75	37.14	37.64	2080903
2016-01-06	36.93	37.05	36.03	36.17	2221494
2016-01-07	35.35	35.59	34.57	34.68	2530620
2016-01-08	35.09	35.11	33.85	33.89	2550346
2016-01-11	34.11	34.36	33.68	34.18	2028499
2016-01-12	34.17	34.57	33.47	33.80	2633181
2016-01-13	33.94	33.98	31.99	32.35	2805960
2016-01-14	32.56	33.24	31.87	32.93	1977036
2016-01-15	31.79	32.31	31.30	32.16	3149148
2016-01-19	32.75	32.89	32.01	32.26	2173413
2016-01-20	31.65	31.99	30.60	31.51	3418587
2016-01-21	29.68	30.94	29.41	29.79	4570327
2016-01-22	30.23	30.75	30.09	30.31	2353431
2016-01-25	30.00	30.13	28.43	28.53	3505914
2016-01-26	28.59	28.87	28.48	28.78	3112620
2016-01-27	28.67	29.87	28.51	28.97	2851234
2016-01-28	29.23	29.34	28.38	28.48	2293852
2016-01-29	28.69	29.24	28.35	29.21	3046288
2016-02-01	28.96	29.69	28.75	29.50	2351571
2016-02-02	28.70	28.94	27.68	27.93	4292950
2016-02-03	28.05	28.12	26.84	27.80	3364417
2016-02-04	27.61	29.04	27.61	28.85	3493837
2016-02-05	28.82	29.51	28.67	28.93	3733176
2016-02-08	28.54	28.63	27.44	27.96	3430974
2016-02-09	27.63	28.46	27.34	28.27	2712667
2016-02-10	28.61	29.21	27.82	27.90	2063364
2016-02-11	27.05	27.22	26.56	26.95	2913631
2016-02-12	27.56	27.79	26.89	27.33	2575702
2016-02-16	27.87	28.37	27.59	28.15	2051232
2016-02-17	28.29	29.03	28.19	28.87	2606617
2016-02-18	29.00	29.09	28.35	28.81	2426739
2016-02-19	28.60	29.43	28.45	29.25	2300250
2016-02-22	29.50	29.83	29.25	29.49	1643115
2016-02-23	29.43	29.44	28.87	28.96	1669939
2016-02-24	28.55	28.75	27.65	28.61	1552363
2016-02-25	28.65	29.43	28.60	29.40	1533882
2016-02-26	29.76	30.28	29.67	29.97	1874491
2016-02-29	29.90	30.01	29.20	29.23	1194634
2016-03-01	29.51	30.52	29.39	30.51	1257468
2016-03-02	30.42	30.76	30.31	30.75	871203
2016-03-03	30.64	31.08	30.47	30.88	1287990
2016-03-04	31.07	31.31	30.65	30.84	2169486
2016-03-07	30.61	31.02	30.31	30.97	1171486
2016-03-08	30.45	30.66	29.93	30.27	1345701
2016-03-09	30.51	30.64	30.09	30.33	927550
2016-03-10	30.51	30.74	29.77	30.33	736147
2016-03-11	30.66	31.67	30.66	31.63	987517
2016-03-14	31.43	31.53	31.18	31.50	1023898
2016-03-15	31.25	31.29	30.53	30.89	1205958
2016-03-16	30.85	31.51	30.53	30.85	1079905
2016-03-17	30.73	31.68	30.23	31.47	1590022
2016-03-18	31.53	32.23	31.51	32.04	2085883
2016-03-21	32.08	32.47	31.93	32.16	787707
2016-03-22	31.92	32.27	31.59	32.07	825307
2016-03-23	32.04	32.04	31.41	31.58	1053333
2016-03-24	31.33	31.35	30.71	31.27	885499
2016-03-28	31.29	31.49	30.85	31.37	657658
2016-03-29	31.23	31.85	30.82	31.82	1287108
2016-03-30	31.84	32.45	31.59	31.83	911550
2016-03-31	31.77	31.93	31.57	31.74	1372119
2016-04-01	31.46	31.86	31.01	31.86	1011942
2016-04-04	31.88	32.03	31.39	31.49	837861
2016-04-05	31.08	31.12	30.42	30.68	1534437
2016-04-06	30.82	32.34	30.82	31.45	2705817
2016-04-07	31.17	31.17	29.48	29.65	1761282
2016-04-08	29.97	30.17	29.55	29.75	1182496
2016-04-11	29.99	30.69	29.96	30.07	1019925
2016-04-12	30.09	30.99	30.08	30.82	1030432
2016-04-13	31.26	32.42	31.23	32.31	1494603
2016-04-14	32.21	32.66	31.89	32.30	861186
2016-04-15	32.35	32.39	31.59	31.75	1531621
2016-04-18	31.69	31.80	31.37	31.75	1459776
2016-04-19	31.87	32.24	31.69	32.21	1463226
2016-04-20	32.27	32.93	32.01	32.64	1635432
2016-04-21	34.47	36.34	34.40	35.48	4400461
2016-04-22	35.65	36.51	35.49	35.95	2747709
2016-04-25	35.90	36.16	35.32	35.67	1261657
2016-04-26	35.93	36.14	35.77	36.06	1566028
2016-04-27	35.95	36.15	35.59	35.91	1797069
2016-04-28	35.52	35.91	35.03	35.25	1110501
2016-04-29	35.09	35.11	34.57	34.78	1760607
2016-05-02	34.80	35.28	34.51	35.20	1522003
2016-05-03	34.69	34.69	33.81	34.24	871297
2016-05-04	34.00	34.55	33.55	34.03	1776099
2016-05-05	34.09	34.24	33.57	34.01	890499
2016-05-06	33.65	34.03	33.37	33.86	1100475
2016-05-09	33.79	34.07	33.49	33.57	1037161
2016-05-10	33.89	34.88	33.75	34.84	1239031
2016-05-11	34.79	34.84	34.09	34.15	1197333
2016-05-12	34.41	34.68	33.78	34.19	1278906
2016-05-13	34.13	34.67	33.48	33.61	769512
2016-05-16	33.70	34.17	33.59	33.85	737112
2016-05-17	33.70	34.24	33.51	33.87	902010
2016-05-18	33.89	35.31	33.88	35.07	1713690
2016-05-19	34.83	35.12	33.93	34.38	949293
2016-05-20	34.53	35.17	34.53	34.93	994704
2016-05-23	34.93	35.05	34.72	34.88	1010404
2016-05-24	35.19	35.71	35.05	35.71	939589
2016-05-25	35.99	36.39	35.77	36.20	692671
2016-05-26	36.20	36.33	35.87	36.32	998127
2016-05-27	36.28	36.93	36.11	36.93	1466188
2016-05-31	37.01	37.46	36.97	37.38	2199235
2016-06-01	36.89	37.55	36.57	37.47	1053631
2016-06-02	37.29	37.72	37.28	37.72	1079560
2016-06-03	36.39	37.07	36.12	36.89	2725107
2016-06-06	36.95	37.79	36.82	37.46	1440414
2016-06-07	37.60	37.60	36.88	36.88	1285273
2016-06-08	36.86	37.01	36.71	36.79	896538
2016-06-09	36.56	36.56	35.99	36.15	1341621
2016-06-10	35.49	35.53	35.12	35.24	1279993
2016-06-13	35.03	35.53	34.79	34.84	1269861
2016-06-14	34.61	34.81	34.03	34.25	1172722
2016-06-15	34.53	35.27	34.45	34.67	1090494
2016-06-16	34.31	34.67	33.88	34.65	813378
2016-06-17	34.69	35.17	34.57	34.69	1635115
2016-06-20	35.49	35.77	35.07	35.11	692764
2016-06-21	35.24	35.40	34.76	34.95	540982
2016-06-22	35.01	35.36	35.01	35.09	731850
2016-06-23	35.75	36.00	35.55	35.99	973735
2016-06-24	33.33	33.79	32.21	32.59	2975236
2016-06-27	31.61	31.80	31.03	31.34	2238715
2016-06-28	31.72	31.98	31.17	31.39	1867627
2016-06-29	31.72	32.34	31.28	32.32	1410841
2016-06-30	32.38	32.88	32.01	32.87	2518572
2016-07-01	32.53	32.99	32.21	32.42	1070302
2016-07-05	31.93	31.95	31.15	31.44	1293004
2016-07-06	31.05	31.98	30.87	31.92	1806382
2016-07-07	31.95	32.64	31.95	32.63	1749037
2016-07-08	33.24	33.69	33.24	33.36	1137922
2016-07-11	33.78	33.97	33.39	33.47	843514
2016-07-12	34.00	34.88	33.95	34.70	1076110
2016-07-13	34.49	34.75	34.09	34.27	914064
2016-07-14	34.92	35.08	34.71	34.79	1066429
2016-07-15	35.17	35.42	34.81	35.21	962050
2016-07-18	35.21	35.50	34.97	35.46	800970
2016-07-19	35.14	35.73	34.92	35.26	1246110
2016-07-20	35.51	35.71	34.95	35.63	1587283
2016-07-21	35.79	36.44	35.52	35.78	1512079
2016-07-22	35.95	36.01	35.61	35.91	1862938
2016-07-25	35.93	36.13	35.80	36.02	812493
2016-07-26	35.89	36.33	35.77	36.31	754866
2016-07-27	36.31	36.63	36.16	36.48	1033446
2016-07-28	36.38	36.71	36.14	36.61	646288
2016-07-29	36.37	36.73	36.22	36.60	1115239
2016-08-01	36.72	36.74	36.13	36.21	688389
2016-08-02	36.16	36.46	35.45	35.67	873849
2016-08-03	35.71	36.45	35.71	36.27	571938
2016-08-04	36.23	36.40	36.01	36.23	587350
2016-08-05	36.71	37.22	36.47	37.13	909442
2016-08-08	37.25	37.43	37.12	37.26	627013
2016-08-09	37.19	37.38	37.08	37.21	777787
2016-08-10	37.20	37.31	36.95	37.11	855829
2016-08-11	37.33	37.56	37.09	37.45	671346
2016-08-12	37.16	37.46	36.95	37.40	1117312
2016-08-15	37.49	38.16	37.47	37.98	566112
2016-08-16	37.77	37.98	37.69	37.80	413344
2016-08-17	37.85	38.11	37.60	37.62	1328125
2016-08-18	37.63	37.77	37.41	37.51	828258
2016-08-19	37.27	37.59	37.19	37.43	849877
2016-08-22	37.35	37.47	37.19	37.36	470845
2016-08-23	37.59	37.79	37.53	37.55	723706
2016-08-24	37.57	37.71	37.42	37.47	624117
2016-08-25	37.33	37.78	37.33	37.73	706311
2016-08-26	37.93	38.29	37.78	38.11	1043587
2016-08-29	38.19	38.59	38.14	38.23	659328
2016-08-30	38.23	38.80	38.23	38.79	695679
2016-08-31	38.84	39.00	38.29	38.78	1062994
2016-09-01	38.86	38.96	37.97	38.44	774045
2016-09-02	38.61	38.86	38.24	38.73	649554
2016-09-06	38.78	38.87	38.04	38.37	586860
2016-09-07	38.25	38.71	38.11	38.67	702400
2016-09-08	38.65	38.97	38.56	38.68	735025
2016-09-09	38.45	38.81	38.27	38.27	765645
2016-09-12	37.95	38.88	37.75	38.75	768174
2016-09-13	38.27	38.45	37.66	37.89	1087176
2016-09-14	37.97	38.02	37.51	37.63	1356972
2016-09-15	37.68	38.41	37.68	38.26	805761
2016-09-16	37.91	37.97	37.50	37.57	1389079
2016-09-19	37.83	38.33	37.61	37.63	978357
2016-09-20	37.97	38.13	37.73	37.98	905604
2016-09-21	38.23	38.53	38.01	38.52	822679
2016-09-22	38.99	39.31	38.83	39.10	1574667
2016-09-23	38.88	39.13	38.58	38.67	719562
2016-09-26	38.23	38.36	37.73	37.77	635790
2016-09-27	37.49	38.02	37.37	38.00	581509
2016-09-28	38.15	38.41	37.79	38.25	635362
2016-09-29	38.17	38.55	37.61	37.77	513981
2016-09-30	38.11	39.02	37.95	38.81	990748
2016-10-03	38.67	39.05	38.53	38.69	637173
2016-10-04	38.83	39.45	38.75	39.04	748326
2016-10-05	39.23	39.97	39.17	39.65	719589
2016-10-06	39.53	39.69	39.29	39.51	510232
2016-10-07	39.59	39.59	39.03	39.31	1362393
2016-10-10	39.64	39.84	39.29	39.34	721230
2016-10-11	39.29	39.39	38.59	38.87	747181
2016-10-12	38.89	38.95	38.67	38.73	656505
2016-10-13	38.27	38.42	37.74	38.27	736312
2016-10-14	38.56	39.05	38.43	38.80	865612
2016-10-17	38.82	38.88	38.56	38.69	985869
2016-10-18	39.22	39.33	38.80	38.97	501942
2016-10-19	39.21	39.52	39.01	39.33	544563
2016-10-20	39.13	39.51	39.11	39.21	604755
2016-10-21	38.91	39.23	38.83	39.17	514653
2016-10-24	39.69	39.69	39.09	39.21	813838
2016-10-25	39.19	39.43	38.98	39.03	621867
2016-10-26	38.83	39.50	38.78	39.42	905739
2016-10-27	40.13	41.82	40.13	41.31	2530843
2016-10-28	41.22	41.59	40.34	40.52	1754574
2016-10-31	40.66	40.89	40.05	40.08	1093675
2016-11-01	40.34	40.49	39.88	40.25	1119286
2016-11-02	40.03	40.08	39.11	39.23	1314880
2016-11-03	39.35	39.95	39.29	39.58	1050666
2016-11-04	39.47	39.89	39.18	39.39	639447
2016-11-07	40.31	40.72	40.31	40.63	614382
2016-11-08	40.37	41.13	40.15	40.87	910398
2016-11-09	41.21	43.78	41.05	43.51	2856732
2016-11-10	43.87	45.75	43.87	44.89	2560311
2016-11-11	44.59	45.26	44.19	45.17	3063670
2016-11-14	45.73	46.73	45.47	46.73	1433601
2016-11-15	46.29	47.95	46.05	47.93	1780011
2016-11-16	47.44	47.93	47.39	47.77	1210692
2016-11-17	47.60	48.47	47.60	48.47	1330380
2016-11-18	48.56	49.06	48.36	48.85	786072
2016-11-21	48.73	48.94	47.83	48.21	1396095
2016-11-22	48.24	48.93	47.84	48.89	1173148
2016-11-23	48.73	48.98	47.87	48.55	1376799
2016-11-25	48.47	48.47	48.13	48.33	483003
2016-11-28	47.71	47.99	47.40	47.45	1513420
2016-11-29	47.35	47.79	47.02	47.40	910564
2016-11-30	47.93	48.19	47.74	47.96	1506921
2016-12-01	48.27	49.25	48.17	49.09	1350354
2016-12-02	48.89	48.89	48.12	48.64	1013908
2016-12-05	48.65	49.45	48.55	49.01	1155580
2016-12-06	49.29	49.29	48.63	48.91	1085262
2016-12-07	48.82	49.15	48.64	49.10	866632
2016-12-08	49.06	49.80	48.84	49.33	1042494
2016-12-09	49.33	49.34	48.59	48.76	1261707
2016-12-12	48.46	48.69	47.69	47.73	1036017
2016-12-13	47.86	48.09	47.24	47.73	1398076
2016-12-14	47.39	48.67	47.30	47.91	744090
2016-12-15	48.25	48.92	47.83	48.34	878490
2016-12-16	48.34	48.70	47.55	47.75	1495318
2016-12-19	47.51	47.87	46.93	47.68	1031283
2016-12-20	48.02	48.63	47.99	48.63	695308
2016-12-21	48.74	48.74	48.09	48.43	802186
2016-12-22	48.41	48.41	47.49	47.63	936622
2016-12-23	47.64	47.92	47.42	47.87	808209
2016-12-27	48.02	48.12	47.47	47.58	849771
2016-12-28	47.76	47.82	46.63	46.60	779569
2016-12-29	46.61	46.91	46.05	46.23	695023
2016-12-30	46.37	46.37	45.98	46.18	913639
2017-01-03	46.92	47.31	46.06	46.45	897963
2017-01-04	46.73	48.25	46.46	48.21	1458259
2017-01-05	48.44	49.10	48.24	49.06	1969452
2017-01-06	49.30	49.82	49.02	49.77	1574674
2017-01-09	49.51	49.53	48.90	49.10	1063875
2017-01-10	49.33	49.77	48.94	49.62	881284
2017-01-11	49.61	49.96	49.25	49.93	1338987
2017-01-12	49.62	49.62	48.49	49.21	746415
2017-01-13	49.62	50.11	49.30	49.59	692046
2017-01-17	49.15	49.29	47.97	48.09	632674
2017-01-18	48.19	48.58	47.16	48.55	1133767
2017-01-19	48.70	48.90	47.94	48.14	467994
2017-01-20	48.14	48.49	47.97	48.47	498226
2017-01-23	48.07	48.69	48.00	48.62	598719
2017-01-24	48.73	49.75	48.64	49.50	1024446
2017-01-25	50.16	50.45	49.79	50.41	1286604
2017-01-26	49.75	51.86	49.75	51.44	1429632
2017-01-27	51.58	51.63	50.39	50.66	1360263
2017-01-30	50.44	50.46	49.30	50.37	1059976
2017-01-31	50.21	50.48	49.40	49.95	1022830
2017-02-01	50.55	51.27	50.03	50.32	862996
2017-02-02	49.67	50.16	49.23	49.62	1170834
2017-02-03	50.27	51.15	50.15	50.90	760293
2017-02-06	50.55	51.22	50.52	51.05	748861
2017-02-07	51.31	51.50	51.01	51.27	1124782
2017-02-08	50.92	51.02	50.22	50.97	809674
2017-02-09	51.30	51.83	51.07	51.70	619288
2017-02-10	52.00	52.00	51.25	51.27	616737
2017-02-13	51.65	52.05	51.62	51.72	793237
2017-02-14	51.52	52.43	51.39	52.18	1323411
2017-02-15	52.51	52.81	52.13	52.71	524887
2017-02-16	52.85	52.85	52.27	52.71	779217
2017-02-17	52.11	52.63	51.94	52.57	605199
2017-02-21	52.77	52.95	52.53	52.83	751378
2017-02-22	52.44	53.37	52.44	53.10	840619
2017-02-23	53.06	53.06	52.20	52.35	936480
2017-02-24	51.71	52.51	51.71	52.33	817372
2017-02-27	52.33	52.95	52.03	52.94	600970
2017-02-28	52.77	52.80	51.73	52.37	1019610
2017-03-01	53.21	54.61	53.21	54.03	1293960
2017-03-02	54.09	54.09	52.93	53.01	784162
2017-03-03	52.98	53.39	52.63	53.19	563158
2017-03-06	52.73	53.11	52.46	52.78	686254
2017-03-07	52.75	52.88	52.29	52.46	722701
2017-03-08	53.23	53.40	52.43	52.45	640648
2017-03-09	52.71	53.08	52.51	52.81	623145
2017-03-10	52.77	53.14	52.24	52.87	766569
2017-03-13	53.43	53.59	52.63	52.71	2413027
2017-03-14	52.55	52.59	51.52	52.15	1262058
2017-03-15	52.37	52.47	51.15	51.47	2483527
2017-03-16	51.73	52.30	51.46	51.94	2084814
2017-03-17	51.85	52.02	51.42	51.93	34567586
2017-03-20	51.93	52.35	51.33	51.77	2829109
2017-03-21	51.92	51.92	49.13	49.27	1904365
2017-03-22	48.83	49.83	48.47	49.54	1599703
2017-03-23	49.47	50.41	49.45	49.90	1619443
2017-03-24	50.01	50.34	49.42	49.79	1328797
2017-03-27	48.57	49.22	48.09	49.17	1509277
2017-03-28	49.06	50.39	49.06	50.07	976963
2017-03-29	50.05	50.10	49.49	49.81	893092
2017-03-30	49.83	50.75	49.83	50.73	875578
2017-03-31	50.65	51.17	50.45	50.84	1425019
2017-04-03	50.86	51.04	50.05	50.84	1745236
2017-04-04	50.67	51.03	50.43	50.61	1100181
2017-04-05	51.07	51.21	49.61	49.67	1346515
2017-04-06	49.77	50.63	49.25	50.43	968295
2017-04-07	50.05	50.83	49.75	50.55	1337790
2017-04-10	50.49	50.81	49.80	50.24	800617
2017-04-11	49.87	50.04	49.15	49.83	1233981
2017-04-12	49.80	49.90	49.03	49.17	1187199
2017-04-13	48.84	49.38	48.40	48.41	1458555
2017-04-17	48.58	49.19	48.23	49.15	679294
2017-04-18	48.71	49.32	48.12	48.71	972544
2017-04-19	49.21	49.51	48.47	48.55	2202681
2017-04-20	48.97	49.53	48.33	49.44	2004141
2017-04-21	49.33	49.66	48.59	48.81	1022550
2017-04-24	50.09	50.31	49.81	50.05	1126797
2017-04-25	50.59	50.67	50.06	50.13	841182
2017-04-26	50.15	50.84	50.03	50.49	1084311
2017-04-27	50.54	51.17	49.01	49.93	1932354
2017-04-28	49.90	50.00	49.41	49.68	1403865
2017-05-01	50.00	50.46	49.56	49.97	941908
2017-05-02	50.21	50.75	50.13	50.55	1265364
2017-05-03	50.37	51.00	50.23	50.97	842766
2017-05-04	51.37	51.59	50.66	50.94	930325
2017-05-05	51.16	51.26	50.44	50.67	1009573
2017-05-08	50.67	50.73	50.02	50.42	741787
2017-05-09	50.50	50.85	50.22	50.35	770715
2017-05-10	50.24	50.39	49.87	50.34	613818
2017-05-11	50.13	50.29	49.34	49.97	830685
2017-05-12	49.59	49.86	49.27	49.61	960655
2017-05-15	49.87	50.55	49.61	50.47	1366425
2017-05-16	50.55	51.21	50.47	51.20	868996
2017-05-17	50.25	50.29	47.73	47.85	1968405
2017-05-18	47.82	48.62	47.59	48.13	1708869
2017-05-19	48.31	49.03	48.03	48.67	848619
2017-05-22	49.01	49.01	48.29	48.78	937225
2017-05-23	48.49	49.01	47.69	48.87	1070055
2017-05-24	48.85	49.03	48.21	48.57	845169
2017-05-25	48.90	49.33	48.63	49.09	651924
2017-05-26	48.95	49.21	48.75	49.12	802885
2017-05-30	48.77	48.97	48.29	48.67	626805
2017-05-31	48.70	48.70	47.57	48.18	1421388
2017-06-01	48.56	49.21	48.05	49.21	1323837
2017-06-02	48.78	49.15	48.44	48.89	851008
2017-06-05	49.00	49.64	48.93	49.19	647841
2017-06-06	48.64	49.27	48.37	49.06	1125219
2017-06-07	49.26	49.57	48.87	49.31	853344
2017-06-08	49.31	51.03	49.21	50.72	1618980
2017-06-09	51.21	52.41	51.21	52.19	1149627
2017-06-12	52.25	52.95	52.07	52.49	1406829
2017-06-13	52.73	53.03	52.23	52.61	1066815
2017-06-14	52.08	52.66	51.46	52.63	892276
2017-06-15	52.17	52.80	52.14	52.42	554392
2017-06-16	52.45	52.65	52.01	52.31	1290037
2017-06-19	52.63	52.93	52.33	52.71	1206864
2017-06-20	52.58	52.58	52.00	52.10	788383
2017-06-21	52.11	52.26	51.68	51.79	1182525
2017-06-22	51.55	51.63	51.06	51.46	644941
2017-06-23	51.81	51.81	50.95	51.08	2750217
2017-06-26	51.24	51.87	50.93	51.66	852492
2017-06-27	51.99	52.88	51.97	52.43	990294
2017-06-28	52.91	53.96	52.76	53.66	1577008
2017-06-29	54.61	55.06	53.21	53.67	1311799
2017-06-30	54.05	54.17	53.21	53.48	1065054
2017-07-03	53.92	54.67	53.59	54.40	515022
2017-07-05	54.47	54.65	54.17	54.35	1080495
2017-07-06	54.32	54.96	53.97	54.01	1137921
2017-07-07	54.26	54.45	53.78	54.26	723859
2017-07-10	54.21	55.07	53.89	54.93	863359
2017-07-11	55.00	55.00	54.33	54.51	663928
2017-07-12	54.40	54.91	54.08	54.83	694234
2017-07-13	55.00	55.33	54.77	55.02	541047
2017-07-14	54.36	55.17	54.09	54.87	645084
2017-07-17	54.89	55.35	54.64	55.18	611353
2017-07-18	54.83	55.18	54.59	55.11	1195005
2017-07-19	55.39	55.42	54.78	55.18	593697
2017-07-20	55.18	55.48	55.09	55.15	702681
2017-07-21	55.01	55.60	54.97	55.15	669055
2017-07-24	55.09	56.02	55.09	55.90	808152
2017-07-25	56.63	56.94	56.39	56.66	1036212
2017-07-26	56.91	57.31	56.68	56.91	1317045
2017-07-27	56.24	56.26	54.15	55.15	2617749
2017-07-28	55.08	55.50	54.97	55.26	725592
2017-07-31	55.51	55.56	55.21	55.46	796573
2017-08-01	55.88	56.02	55.33	55.63	986635
2017-08-02	55.49	55.74	54.86	55.20	890229
2017-08-03	55.21	55.21	54.71	54.92	910213
2017-08-04	55.43	55.80	55.06	55.27	915949
2017-08-07	55.25	55.43	54.99	55.25	545179
2017-08-08	55.15	55.83	55.04	55.25	584995
2017-08-09	54.83	54.93	54.33	54.61	977937
2017-08-10	54.40	54.42	53.19	53.23	938035
2017-08-11	53.15	53.59	52.77	52.90	781380
2017-08-14	53.51	54.07	53.45	53.48	681861
2017-08-15	54.05	54.13	53.28	53.56	699079
2017-08-16	53.75	53.91	53.16	53.28	483231
2017-08-17	52.89	53.19	51.81	51.83	912639
2017-08-18	51.67	52.32	51.44	51.90	1191243
2017-08-21	51.93	51.99	51.55	51.81	704124
2017-08-22	52.03	52.71	51.98	52.67	674169
2017-08-23	52.29	53.01	52.29	52.67	488901
2017-08-24	52.85	53.05	52.51	52.53	960460
2017-08-25	52.81	53.02	52.37	52.50	630667
2017-08-28	52.77	52.78	52.19	52.28	461553
2017-08-29	51.57	52.03	51.46	51.69	808984
2017-08-30	51.77	52.39	51.61	52.13	574563
2017-08-31	52.37	52.49	52.05	52.21	654808
2017-09-01	52.37	52.83	52.37	52.64	651297
2017-09-05	52.22	52.37	50.66	50.85	714703
2017-09-06	51.19	51.23	50.17	50.77	964845
2017-09-07	50.84	50.84	49.43	49.87	1118626
2017-09-08	49.79	50.62	49.66	50.21	967405
2017-09-11	50.82	51.55	50.75	51.39	1169011
2017-09-12	51.77	52.23	51.69	52.15	831642
2017-09-13	51.98	52.34	51.64	52.31	800772
2017-09-14	52.83	53.01	52.06	52.20	1237518
2017-09-15	52.25	53.21	52.13	53.18	1816873
2017-09-18	53.33	54.02	53.29	53.95	923326
2017-09-19	53.95	54.19	53.73	54.11	746149
2017-09-20	54.26	55.00	53.80	54.88	1071316
2017-09-21	54.69	55.30	54.16	55.16	1222729
2017-09-22	54.96	55.34	54.81	55.27	593214
2017-09-25	55.02	55.51	54.94	55.15	808257
2017-09-26	55.31	55.77	54.93	55.30	766747
2017-09-27	56.02	56.51	55.75	56.25	967083
2017-09-28	56.26	56.44	55.57	56.23	547333
2017-09-29	56.11	56.78	55.99	56.22	945337
2017-10-02	56.22	56.37	55.69	56.37	1799178
2017-10-03	56.45	57.45	56.19	57.19	767425
2017-10-04	57.19	57.36	56.85	57.02	669426
2017-10-05	57.14	57.65	56.89	57.34	861115
2017-10-06	57.54	58.15	57.00	57.51	888334
2017-10-09	57.62	57.62	57.17	57.38	6984454
2017-10-10	57.49	57.89	57.22	57.65	1007995
2017-10-11	57.61	58.03	57.20	57.59	739894
2017-10-12	57.70	57.95	57.43	57.55	608919
2017-10-13	57.45	57.50	56.83	56.89	903078
2017-10-16	56.98	57.31	56.79	57.09	1291237
2017-10-17	57.21	57.28	56.03	56.07	823389
2017-10-18	56.43	56.98	56.34	56.87	1338358
2017-10-19	56.41	57.19	55.96	57.15	2022876
2017-10-20	57.88	58.13	57.53	57.75	785394
2017-10-23	57.71	57.99	57.39	57.55	522286
2017-10-24	57.83	58.06	57.52	57.57	1039261
2017-10-25	57.57	57.87	56.76	57.15	1149583
2017-10-26	57.15	57.18	55.63	56.39	2367603
2017-10-27	56.41	57.22	55.85	56.99	1395412
2017-10-30	56.61	57.03	56.45	56.67	927228
2017-10-31	56.80	57.27	56.45	56.52	1150113
2017-11-01	56.92	56.99	55.82	55.87	1367109
2017-11-02	55.91	57.38	55.65	57.35	1159008
2017-11-03	57.10	57.39	56.32	57.13	978426
2017-11-06	56.83	57.05	56.60	56.88	604233
2017-11-07	57.06	57.34	55.81	56.02	837249
2017-11-08	55.80	56.47	55.45	56.11	745834
2017-11-09	55.68	56.12	55.22	55.74	575548
2017-11-10	55.77	56.18	55.40	55.70	902653
2017-11-13	55.14	55.73	55.05	55.58	1303785
2017-11-14	55.13	55.66	55.01	55.35	1001274
2017-11-15	54.79	55.43	54.60	55.19	1573503
2017-11-16	55.65	55.88	55.40	55.53	907531
2017-11-17	55.27	56.09	55.07	55.85	913255
2017-11-20	55.97	56.72	55.65	56.48	1131286
2017-11-21	56.66	57.15	56.51	56.77	852106
2017-11-22	56.75	57.09	56.55	56.65	571779
2017-11-24	56.81	57.06	56.63	56.63	328348
2017-11-27	56.63	57.15	56.55	56.86	772026
2017-11-28	56.97	58.11	56.76	58.03	1082878
2017-11-29	58.43	59.67	58.35	58.93	1180509
2017-11-30	59.41	60.18	58.84	58.87	1501021
2017-12-01	58.79	58.86	56.65	58.83	2131186
2017-12-04	59.57	60.86	59.57	60.07	1706398
2017-12-05	60.31	60.31	58.77	58.88	1048978
2017-12-06	58.80	59.07	58.44	58.48	792574
2017-12-07	58.31	59.48	58.12	58.97	742858
2017-12-08	59.35	59.66	58.60	59.66	770092
2017-12-11	59.61	59.61	59.08	59.36	792315
2017-12-12	59.60	60.27	59.32	59.69	1149621
2017-12-13	59.73	59.73	58.57	58.57	1248351
2017-12-14	58.89	58.89	57.57	57.76	1515046
2017-12-15	58.09	59.38	57.91	58.83	1850728
2017-12-18	59.47	59.86	58.79	59.30	1189773
2017-12-19	59.69	59.71	59.09	59.11	1098019
2017-12-20	59.42	59.70	58.52	58.87	1216401
2017-12-21	59.32	60.25	59.05	60.23	2153683
2017-12-22	60.45	60.66	59.93	60.43	1085895
2017-12-26	60.55	60.65	59.78	59.94	986680
2017-12-27	60.04	60.04	59.55	59.77	1228254
2017-12-28	60.00	60.00	59.45	59.89	749443
2017-12-29	60.08	60.16	59.53	59.53	757357
2018-01-02	59.74	59.74	58.77	59.24	1396918
2018-01-03	59.56	60.24	59.14	59.87	1545091
2018-01-04	60.00	61.11	60.00	60.36	2018281
2018-01-05	60.64	60.65	60.10	60.63	1752076
2018-01-08	60.69	61.27	60.25	61.13	1277962
2018-01-09	61.29	62.63	61.29	62.10	1675332
2018-01-10	62.16	63.49	62.16	62.93	2120623
2018-01-11	63.06	63.49	62.78	63.45	1194304
2018-01-12	63.87	64.53	63.38	64.53	1330777
2018-01-16	64.90	65.22	63.31	63.73	1543885
2018-01-17	64.05	64.44	63.21	64.17	1073742
2018-01-18	64.23	64.58	63.55	63.60	1200784
2018-01-19	63.74	64.30	63.71	64.13	907947
2018-01-22	64.13	64.39	63.47	64.37	1106031
2018-01-23	64.22	64.50	63.61	64.38	1015609
2018-01-24	64.70	64.95	63.81	64.60	1523049
2018-01-25	65.33	65.85	63.18	63.90	2048491
2018-01-26	64.48	65.55	63.87	65.51	2338005
2018-01-29	65.48	66.07	64.59	64.66	1008562
2018-01-30	64.29	64.87	63.68	63.81	1074759
2018-01-31	63.75	64.51	63.75	64.26	1336942
2018-02-01	64.15	64.93	63.48	64.91	1968147
2018-02-02	64.54	64.88	62.67	62.89	989253
2018-02-05	62.00	63.07	59.74	59.86	1367727
2018-02-06	58.49	61.09	57.93	60.95	1575469
2018-02-07	60.52	61.86	60.52	60.70	1087350
2018-02-08	60.75	60.75	57.35	57.37	1852783
2018-02-09	57.91	58.45	56.25	58.05	2083798
2018-02-12	58.56	59.89	58.18	59.34	1820056
2018-02-13	58.97	59.40	58.38	59.15	1458480
2018-02-14	58.94	60.71	58.83	60.68	1695072
2018-02-15	61.31	61.59	60.30	60.87	1296874
2018-02-16	60.64	61.90	60.55	61.71	1621204
2018-02-20	61.48	62.11	61.22	61.49	1034554
2018-02-21	61.47	61.99	60.79	60.81	1193991
2018-02-22	61.05	61.87	59.92	60.05	1451952
2018-02-23	60.12	60.98	60.05	60.98	965842
2018-02-26	61.29	61.76	60.64	61.73	612406
2018-02-27	62.40	63.38	62.01	62.47	1897363
2018-02-28	62.68	63.06	61.79	61.81	1889388
2018-03-01	61.81	62.44	60.85	61.35	2105332
2018-03-02	60.86	61.40	59.76	61.24	977823
2018-03-05	60.80	62.70	60.45	62.41	867069
2018-03-06	62.83	63.91	62.11	63.90	1373739
2018-03-07	63.18	64.15	62.98	64.00	1045236
2018-03-08	64.21	64.26	63.19	64.17	1134669
2018-03-09	64.74	65.84	64.58	65.83	1042174
2018-03-12	65.79	66.17	65.39	65.49	744379
2018-03-13	65.87	66.09	64.61	64.83	1033005
2018-03-14	65.02	65.02	63.72	63.88	1490226
2018-03-15	64.06	64.39	63.29	63.61	1602985
2018-03-16	63.77	65.25	63.70	65.05	1910817
2018-03-19	64.75	64.87	63.23	64.35	1368367
2018-03-20	64.49	64.59	63.97	64.30	701749
2018-03-21	64.22	65.36	64.05	64.57	936036
2018-03-22	63.76	63.90	60.97	61.07	1227222
2018-03-23	61.01	61.46	57.93	58.10	2261784
2018-03-26	59.16	59.77	58.07	59.71	1351885
2018-03-27	59.94	60.24	57.99	58.43	1567101
2018-03-28	58.51	58.95	57.29	58.34	1381218
2018-03-29	58.45	59.83	58.13	59.61	1545804
2018-04-02	59.44	59.93	57.07	57.55	1492713
2018-04-03	57.91	58.55	57.41	58.33	1077133
2018-04-04	57.13	58.91	57.11	58.75	1206751
2018-04-05	59.37	59.37	58.50	58.91	1369227
2018-04-06	57.93	58.06	55.93	56.55	1958994
2018-04-09	56.81	58.06	56.29	56.55	1073440
2018-04-10	57.37	58.12	56.71	57.79	1299897
2018-04-11	57.26	57.70	56.60	57.21	955950
2018-04-12	57.71	58.62	57.52	58.09	779532
2018-04-13	58.61	58.63	56.77	57.03	1068619
2018-04-16	57.51	58.19	57.33	57.70	1928568
2018-04-17	58.28	58.64	57.60	57.99	2604390
2018-04-18	58.36	58.63	57.58	57.72	945589
2018-04-19	57.73	58.70	57.36	58.67	843009
2018-04-20	58.67	58.96	57.97	58.53	1009081
2018-04-23	58.74	58.87	58.01	58.41	591403
2018-04-24	58.81	59.12	57.21	57.94	841998
2018-04-25	57.97	58.24	57.00	57.88	1422444
2018-04-26	57.88	60.47	57.30	59.89	1999863
2018-04-27	60.03	60.97	59.34	60.87	1282402
2018-04-30	60.99	61.33	59.80	59.83	1474327
2018-05-01	59.74	60.01	58.92	59.97	599482
2018-05-02	59.79	60.01	58.83	59.01	813730
2018-05-03	58.69	58.73	57.33	58.39	942417
2018-05-04	58.05	60.12	57.83	59.70	676798
2018-05-07	59.99	61.07	59.57	60.80	984573
2018-05-08	60.77	61.40	60.51	60.83	994684
2018-05-09	61.19	61.65	60.63	61.62	1070943
2018-05-10	61.70	62.31	61.42	62.08	756789
2018-05-11	62.22	62.76	61.99	62.51	727143
2018-05-14	62.56	62.80	62.19	62.53	619696
2018-05-15	62.26	62.95	62.26	62.63	1616749
2018-05-16	63.33	64.43	63.27	64.27	1931868
2018-05-17	64.21	65.83	63.85	65.77	2089404
2018-05-18	65.60	66.18	65.35	66.03	1944876
2018-05-21	66.25	67.26	66.14	67.09	2003776
2018-05-22	67.17	68.11	67.05	67.82	1743882
2018-05-23	67.46	67.92	66.80	67.35	1900489
2018-05-24	67.01	67.26	65.84	67.00	1305603
2018-05-25	66.69	66.98	66.07	66.31	813670
2018-05-29	65.50	65.71	63.38	63.82	1381725
2018-05-30	64.65	65.41	64.15	65.15	1109436
2018-05-31	64.94	65.09	64.04	64.37	920487
2018-06-01	65.45	65.75	64.87	65.31	980628
2018-06-04	65.79	65.83	65.11	65.74	711249
2018-06-05	65.50	65.82	65.00	65.67	866523
2018-06-06	65.95	67.05	65.94	67.05	944251
2018-06-07	67.10	67.46	65.94	66.39	747057
2018-06-08	66.39	67.20	66.25	67.07	910023
2018-06-11	67.22	67.29	66.43	66.46	628036
2018-06-12	66.79	66.95	65.90	66.37	575205
2018-06-13	66.55	66.79	65.88	66.01	963294
2018-06-14	66.22	66.30	65.37	65.63	1314097
2018-06-15	65.08	65.35	64.17	65.09	1792683
2018-06-18	64.83	65.31	64.26	65.19	916459
2018-06-19	64.49	64.79	64.02	64.63	634990
2018-06-20	65.03	65.15	64.42	64.49	729472
2018-06-21	64.33	64.47	63.08	64.33	1793107
2018-06-22	64.85	65.09	63.93	64.01	1667169
2018-06-25	63.57	63.63	61.87	62.43	844945
2018-06-26	62.55	62.75	61.92	62.02	1380277
2018-06-27	62.01	62.23	60.75	60.75	1635744
2018-06-28	60.73	60.84	59.90	60.15	1361103
2018-06-29	60.78	61.05	59.53	59.57	2010459
2018-07-02	59.02	60.22	58.95	60.20	990657
2018-07-03	60.43	60.58	59.22	59.30	565564
2018-07-05	59.69	59.69	58.59	58.79	822421
2018-07-06	58.66	59.91	58.37	59.79	1551043
2018-07-09	60.09	61.79	60.09	61.59	1296825
2018-07-10	61.61	61.91	60.95	61.53	1240648
2018-07-11	60.95	61.37	60.63	61.05	804025
2018-07-12	61.67	61.70	60.88	61.49	1365856
2018-07-13	61.52	62.18	61.35	62.00	1571589
2018-07-16	62.21	62.78	62.21	62.67	1462963
2018-07-17	62.67	63.67	62.67	63.35	1436197
2018-07-18	63.69	64.35	63.69	64.15	744105
2018-07-19	63.83	63.93	62.88	63.15	681067
2018-07-20	62.86	63.62	62.85	63.38	1132332
2018-07-23	63.53	64.61	63.53	64.37	1482150
2018-07-24	64.60	65.08	64.11	64.30	1397622
2018-07-25	64.19	64.93	63.59	64.84	1662369
2018-07-26	63.97	63.97	62.05	62.13	2636994
2018-07-27	62.47	63.39	61.65	62.07	1204213
2018-07-30	62.03	62.42	60.35	60.67	1451955
2018-07-31	60.97	61.35	59.98	61.06	1281898
2018-08-01	61.38	62.57	60.64	61.01	1475044
2018-08-02	60.39	60.83	60.00	60.65	1332099
2018-08-03	60.73	61.14	60.41	60.89	676396
2018-08-06	60.88	61.26	60.45	61.09	821104
2018-08-07	61.43	62.40	61.16	61.49	996394
2018-08-08	61.32	61.32	60.91	61.13	770365
2018-08-09	61.13	61.26	60.43	60.53	875676
2018-08-10	59.93	60.27	59.38	59.98	920656
2018-08-13	60.04	60.23	59.39	59.41	1365241
2018-08-14	59.70	60.49	59.39	60.39	878173
2018-08-15	59.80	60.31	59.50	60.09	1047816
2018-08-16	60.41	61.17	60.20	60.91	850410
2018-08-17	60.83	61.11	60.63	60.95	586459
2018-08-20	61.03	61.27	60.67	60.94	789163
2018-08-21	60.75	61.25	60.33	60.93	779125
2018-08-22	60.60	61.29	60.55	60.94	535149
2018-08-23	60.98	61.13	60.17	60.49	695235
2018-08-24	60.63	61.13	60.49	60.83	508849
2018-08-27	61.29	62.14	61.29	61.94	784114
2018-08-28	62.10	62.63	61.85	62.61	1390771
2018-08-29	62.67	62.89	62.07	62.71	785536
2018-08-30	62.61	62.75	61.77	61.87	579342
2018-08-31	61.61	62.11	61.39	62.03	525213
2018-09-04	61.89	62.57	61.63	62.33	650724
2018-09-05	62.29	62.67	61.98	62.19	596376
2018-09-06	62.20	62.26	60.73	61.21	602259
2018-09-07	61.39	61.85	60.75	61.45	657559
2018-09-10	61.76	62.05	61.56	61.63	551439
2018-09-11	61.53	62.22	61.19	61.99	528640
2018-09-12	61.85	62.05	60.85	61.07	629499
2018-09-13	61.28	61.61	60.69	60.76	1089084
2018-09-14	60.94	61.87	60.94	61.71	678789
2018-09-17	61.82	61.99	60.74	60.87	516556
2018-09-18	61.03	61.41	60.63	61.34	511740
2018-09-19	61.37	62.71	61.37	62.51	780874
2018-09-20	63.06	64.51	63.03	63.67	1165509
2018-09-21	63.99	63.99	63.16	63.42	1954669
2018-09-24	63.35	63.45	62.03	62.30	1309987
2018-09-25	62.57	62.70	61.90	62.57	1078522
2018-09-26	62.75	62.77	61.78	61.84	1086811
2018-09-27	62.09	62.32	61.58	61.63	956565
2018-09-28	61.27	62.26	61.21	61.37	1450020
2018-10-01	61.97	62.33	61.38	61.56	1272687
2018-10-02	61.54	61.69	60.71	61.35	1356078
2018-10-03	61.85	63.22	61.63	62.63	2045335
2018-10-04	62.87	64.06	62.48	62.87	1662886
2018-10-05	63.05	63.33	61.86	62.49	884134
2018-10-08	62.21	62.91	61.69	62.85	948342
2018-10-09	62.74	63.47	62.33	63.21	1379256
2018-10-10	63.08	63.12	59.96	60.02	1367776
2018-10-11	59.78	60.55	57.80	58.48	1408477
2018-10-12	59.82	59.89	57.25	58.57	1750179
2018-10-15	58.45	58.87	58.08	58.09	966604
2018-10-16	58.60	59.44	57.59	59.34	1133200
2018-10-17	59.21	59.80	58.15	59.45	1210219
2018-10-18	59.17	59.48	57.60	57.88	949156
2018-10-19	57.85	58.43	57.46	57.57	1309783
2018-10-22	57.80	58.05	56.19	56.27	1236169
2018-10-23	54.77	55.75	54.19	55.28	2239921
2018-10-24	55.19	55.28	52.13	52.32	2447772
2018-10-25	51.63	51.63	49.16	50.37	5060344
2018-10-26	49.17	49.70	48.19	48.67	5232583
2018-10-29	49.17	49.81	47.95	48.57	2618074
2018-10-30	48.75	49.51	48.51	49.32	2846022
2018-10-31	50.34	51.68	48.87	51.13	4477554
2018-11-01	51.47	53.07	51.31	52.67	2458809
2018-11-02	53.21	53.55	52.24	52.73	1862529
2018-11-05	52.75	53.39	52.53	52.98	1907739
2018-11-06	52.93	53.80	52.79	53.66	1813057
2018-11-07	54.07	54.47	53.72	54.11	1871562
2018-11-08	53.94	54.93	53.66	53.96	2715690
2018-11-09	53.93	53.93	52.53	53.00	1167780
2018-11-12	52.87	53.32	51.53	52.00	1773517
2018-11-13	51.99	53.23	51.91	52.21	1351312
2018-11-14	52.86	52.99	50.83	51.39	2069787
2018-11-15	50.85	52.61	50.72	52.47	1854241
2018-11-16	52.11	52.92	51.79	52.49	1330029
2018-11-19	52.39	52.66	51.71	51.94	1345203
2018-11-20	51.16	51.33	49.53	49.78	1511976
2018-11-21	50.05	51.64	49.89	50.73	1052985
2018-11-23	50.31	51.73	50.28	51.09	779221
2018-11-26	51.94	52.79	51.82	52.77	1470967
2018-11-27	52.48	52.90	51.09	51.28	1600081
2018-11-28	51.38	51.83	50.49	51.75	2059051
2018-11-29	51.35	51.73	50.80	50.85	2031774
2018-11-30	51.11	53.37	50.76	53.15	2369439
2018-12-03	54.10	54.55	52.61	53.22	2034613
2018-12-04	52.97	53.04	50.27	50.83	3376383
2018-12-06	49.71	51.78	49.65	51.65	2966587
2018-12-07	51.41	52.40	50.15	50.25	1927090
2018-12-10	50.03	50.67	49.51	50.39	1634140
2018-12-11	50.98	51.49	49.64	49.98	4420189
2018-12-12	50.88	51.71	50.57	50.98	3529290
2018-12-13	50.98	51.29	50.17	50.39	1663797
2018-12-14	49.76	50.75	49.48	49.56	1958533
2018-12-17	49.49	50.22	48.84	49.06	1827633
2018-12-18	49.32	49.79	48.62	48.79	1867969
2018-12-19	48.75	49.31	47.36	47.57	2445948
2018-12-20	47.41	48.10	47.04	47.45	2736216
2018-12-21	47.21	48.71	46.91	46.94	3471783
2018-12-24	46.41	47.59	46.35	46.47	907987
2018-12-26	46.57	49.09	46.08	49.08	1551448
2018-12-27	48.09	49.61	47.93	49.61	1475181
2018-12-28	49.81	50.12	48.97	49.18	1369977
2018-12-31	49.51	49.91	48.91	49.38	972415
2019-01-02	48.62	50.01	48.62	49.36	1968481
2019-01-03	49.07	49.10	47.59	47.69	1967842
2019-01-04	48.52	49.79	48.09	49.63	1811616
2019-01-07	49.45	50.37	49.08	49.86	1321831
2019-01-08	50.36	50.51	49.71	50.22	2000029
2019-01-09	50.51	51.22	50.25	51.14	1364620
2019-01-10	50.73	51.39	50.55	51.03	1182988
2019-01-11	50.79	51.57	50.31	51.50	745005
2019-01-14	50.95	52.07	50.75	51.67	2146882
2019-01-15	51.45	51.72	50.78	51.70	2325723
2019-01-16	52.27	53.61	52.18	53.31	1775344
2019-01-17	52.87	53.85	52.74	53.23	2218023
2019-01-18	53.71	54.42	53.09	54.17	1772313
2019-01-22	53.57	53.92	52.87	53.13	1834182
2019-01-23	53.33	53.68	52.61	53.30	2921091
2019-01-24	53.09	54.07	52.60	53.61	1957447
2019-01-25	54.17	54.60	53.70	54.04	1662957
2019-01-28	53.59	54.33	53.47	54.20	924895
2019-01-29	54.31	54.43	53.91	53.96	843783
2019-01-30	54.07	54.07	53.34	53.87	1406713
2019-01-31	53.45	53.83	53.03	53.67	1258861
2019-02-01	53.77	54.71	53.77	54.19	1289773
2019-02-04	54.23	54.66	53.87	54.54	1054459
2019-02-05	54.55	54.93	54.25	54.76	1092277
2019-02-06	54.52	54.84	54.27	54.44	836764
2019-02-07	54.15	54.28	53.29	53.81	1043079
2019-02-08	53.42	53.73	52.52	53.62	955173
2019-02-11	53.73	53.74	53.23	53.35	1127746
2019-02-12	53.79	55.20	53.77	54.67	1390332
2019-02-13	55.19	55.51	54.52	54.54	1179109
2019-02-14	54.09	54.46	53.38	54.11	1533631
2019-02-15	54.59	55.01	54.18	54.89	1415724
2019-02-19	54.51	55.50	54.39	55.29	1417326
2019-02-20	55.20	55.22	54.82	55.19	810936
2019-02-21	55.22	55.28	54.57	55.27	1363294
2019-02-22	55.41	55.77	55.19	55.71	891774
2019-02-25	56.09	56.55	55.69	55.72	1377991
2019-02-26	55.51	56.22	55.39	55.71	1135468
2019-02-27	55.61	56.01	55.45	55.88	962562
2019-02-28	55.79	55.93	55.00	55.05	912916
2019-03-01	55.65	56.46	55.58	56.31	1080654
2019-03-04	56.47	57.02	55.33	55.92	1552888
2019-03-05	55.85	55.94	55.08	55.80	777426
2019-03-06	55.98	56.18	55.11	55.13	692518
2019-03-07	54.81	54.81	53.31	53.64	1663914
2019-03-08	53.17	53.59	52.89	53.57	1073602
2019-03-11	54.10	54.29	53.54	54.00	1448839
2019-03-12	54.16	54.37	53.90	54.11	1037226
2019-03-13	54.40	54.84	54.09	54.61	768939
2019-03-14	54.61	54.81	54.18	54.67	757510
2019-03-15	54.55	55.07	54.50	54.59	2266801
2019-03-18	54.99	55.27	54.78	55.01	1617211
2019-03-19	55.47	55.47	54.21	54.35	1550914
2019-03-20	54.13	54.42	52.85	52.90	1814046
2019-03-21	52.77	53.36	52.32	52.94	1584052
2019-03-22	52.31	52.63	50.67	51.17	2274631
2019-03-25	51.23	51.74	50.99	51.34	2048451
2019-03-26	51.67	52.25	51.67	52.07	1776177
2019-03-27	52.07	52.35	51.82	52.33	1549297
2019-03-28	52.23	53.38	52.23	53.07	1821655
2019-03-29	53.69	53.82	53.31	53.61	2003212
2019-04-01	54.14	55.48	54.13	55.39	1337886
2019-04-02	55.37	55.54	54.74	55.34	1219597
2019-04-03	55.90	56.23	55.56	55.85	1495989
2019-04-04	55.97	56.65	55.73	56.28	896646
2019-04-05	56.59	56.84	56.27	56.80	1689999
2019-04-08	56.67	57.02	56.56	57.00	1232101
2019-04-09	56.69	56.77	56.26	56.45	1320621
2019-04-10	56.69	57.09	56.25	57.07	900474
2019-04-11	57.33	57.79	57.17	57.68	1165794
2019-04-12	58.53	59.03	57.99	58.53	1204671
2019-04-15	58.73	58.80	58.18	58.31	991558
2019-04-16	58.45	59.20	58.33	59.03	1554402
2019-04-17	59.04	59.25	58.69	59.20	1121322
2019-04-18	59.15	59.59	58.69	59.46	2460187
2019-04-22	59.30	59.31	58.83	59.05	1132902
2019-04-23	59.19	59.82	58.63	59.69	1706805
2019-04-24	59.61	59.63	58.81	58.99	2336385
2019-04-25	59.29	60.22	58.37	60.14	1833967
2019-04-26	60.14	60.39	58.93	59.83	1987713
2019-04-29	60.07	61.13	60.07	61.06	1292493
2019-04-30	60.93	61.14	60.15	61.05	1366138
2019-05-01	61.04	61.33	59.57	59.67	1572351
2019-05-02	59.72	60.33	59.45	59.95	990880
2019-05-03	60.22	60.79	60.08	60.73	799273
2019-05-06	59.42	60.69	59.15	60.55	773922
2019-05-07	59.80	60.06	58.44	58.69	1569076
2019-05-08	58.61	59.05	58.33	58.56	1403538
2019-05-09	57.69	58.17	57.05	58.17	1832122
2019-05-10	57.89	58.40	56.81	58.34	1119468
2019-05-13	57.28	57.28	55.51	55.60	1539796
2019-05-14	55.66	56.90	55.66	56.46	1886265
2019-05-15	55.67	56.00	54.98	55.55	769276
2019-05-16	55.63	56.63	55.63	56.10	1413147
2019-05-17	55.29	56.55	55.11	56.00	1222731
2019-05-20	55.87	56.58	55.63	56.36	1677417
2019-05-21	56.79	57.28	56.69	57.19	896260
2019-05-22	56.95	57.07	56.40	56.73	978625
2019-05-23	55.99	57.03	55.93	56.49	2469772
2019-05-24	56.94	58.03	56.77	57.89	1309395
2019-05-28	57.66	57.87	56.75	56.83	1680450
2019-05-29	56.48	56.89	55.97	56.79	1197340
2019-05-30	57.01	57.35	55.89	56.33	759439
2019-05-31	55.50	55.77	54.97	55.05	1393395
2019-06-03	54.99	55.71	54.51	54.71	1511449
2019-06-04	55.63	56.85	55.20	56.76	1228488
2019-06-05	56.75	56.98	55.94	56.46	1300162
2019-06-06	56.59	56.67	55.93	56.51	669105
2019-06-07	56.57	56.59	55.69	55.83	1502047
2019-06-10	56.39	57.10	56.09	56.44	851706
2019-06-11	57.05	57.19	56.11	56.15	788341
2019-06-12	56.13	56.32	55.05	55.52	759805
2019-06-13	55.53	55.79	55.40	55.71	923214
2019-06-14	55.75	55.75	54.40	55.04	1329898
2019-06-17	55.25	55.49	54.74	54.83	716611
2019-06-18	54.95	56.21	54.86	55.41	938853
2019-06-19	55.62	55.80	54.06	54.09	1546029
2019-06-20	54.45	54.54	52.99	53.79	3406669
2019-06-21	53.99	54.95	53.87	54.91	3137392
2019-06-24	54.81	55.01	53.43	53.53	1816188
2019-06-25	53.39	53.75	53.01	53.43	1846095
2019-06-26	53.79	54.20	53.58	53.90	1284247
2019-06-27	54.25	55.09	53.94	54.77	1737885
2019-06-28	55.33	56.37	55.21	56.37	2077074
2019-07-01	57.10	57.58	56.95	57.33	1711279
2019-07-02	57.00	57.00	55.97	56.37	1026333
2019-07-03	56.63	56.67	56.07	56.27	813064
2019-07-05	56.73	57.21	56.55	57.07	704733
2019-07-08	56.44	56.59	55.64	55.77	1458778
2019-07-09	55.39	56.78	55.27	56.69	1309093
2019-07-10	56.71	56.91	56.20	56.57	1247820
2019-07-11	56.76	57.11	56.40	56.92	1148001
2019-07-12	57.06	57.47	56.82	57.40	814957
2019-07-15	57.51	57.54	56.69	57.04	1957716
2019-07-16	57.31	57.83	56.81	57.25	1084470
2019-07-17	57.01	57.07	55.45	55.79	1483266
2019-07-18	55.79	56.64	55.55	56.21	1375129
2019-07-19	56.36	56.95	56.19	56.55	1148058
2019-07-22	56.49	56.87	56.17	56.55	908149
2019-07-23	56.85	57.37	56.81	57.25	1178505
2019-07-24	56.86	58.11	56.82	57.73	1946983
2019-07-25	57.57	57.57	54.51	55.35	3424540
2019-07-26	55.40	56.63	55.36	56.55	1384245
2019-07-29	56.35	56.38	54.52	54.57	1424925
2019-07-30	54.54	54.54	53.88	54.52	1400748
2019-07-31	54.55	54.56	53.39	53.78	1520196
2019-08-01	53.63	54.07	51.72	52.20	1668276
2019-08-02	51.93	52.21	51.04	51.83	1755699
2019-08-05	50.57	51.09	49.51	50.01	2303329
2019-08-06	50.51	51.21	49.74	51.07	1294753
2019-08-07	49.77	50.91	49.00	50.65	1820877
2019-08-08	51.15	51.91	50.83	51.40	1046245
2019-08-09	51.07	51.67	50.62	51.15	1423645
2019-08-12	50.43	50.74	49.61	49.71	1337706
2019-08-13	49.80	51.45	49.37	50.64	917727
2019-08-14	49.29	49.89	48.63	48.87	2071380
2019-08-15	49.15	49.40	48.82	49.17	1432218
2019-08-16	49.66	50.82	49.52	50.50	1076334
2019-08-19	51.43	51.59	50.72	51.29	1119990
2019-08-20	51.09	51.36	50.67	51.09	1382167
2019-08-21	51.46	51.87	51.31	51.77	1223065
2019-08-22	52.13	52.81	51.93	52.37	2222731
2019-08-23	52.02	52.41	50.52	50.80	1389895
2019-08-26	51.45	51.56	50.69	51.03	885549
2019-08-27	51.26	51.46	50.25	50.44	1258618
2019-08-28	50.04	50.89	49.91	50.83	1114473
2019-08-29	51.45	52.33	51.45	52.19	777778
2019-08-30	52.65	52.85	52.12	52.34	797827
2019-09-03	51.81	51.87	50.79	51.28	1155925
2019-09-04	51.81	52.05	51.60	52.02	816091
2019-09-05	53.15	53.97	53.08	53.30	929323
2019-09-06	53.46	53.99	53.03	53.71	1034461
2019-09-09	54.15	55.10	54.07	54.85	1403403
2019-09-10	55.17	56.23	54.94	56.19	1343062
2019-09-11	56.25	57.21	54.99	57.19	1056991
2019-09-12	56.73	57.88	56.43	57.61	1493427
2019-09-13	58.19	58.60	57.90	58.07	1537233
2019-09-16	57.40	58.27	57.25	58.23	1583515
2019-09-17	57.85	58.05	57.30	57.57	1238454
2019-09-18	57.27	57.42	56.47	57.24	1100895
2019-09-19	56.88	57.06	56.33	56.77	1437888
2019-09-20	56.91	57.06	56.08	56.13	2173209
2019-09-23	55.61	56.50	55.35	56.19	888700
2019-09-24	56.31	56.49	55.11	55.87	1541655
2019-09-25	55.92	56.67	55.72	56.53	1168389
2019-09-26	56.43	56.79	55.92	56.45	1079118
2019-09-27	56.80	57.05	55.46	55.91	2147826
2019-09-30	55.87	55.87	54.84	54.97	1316140
2019-10-01	54.49	54.73	52.22	52.93	2498143
2019-10-02	52.18	52.60	51.51	52.13	2760766
2019-10-03	51.88	52.20	50.29	51.75	2509584
2019-10-04	51.75	52.47	51.75	52.41	1161946
2019-10-07	52.15	52.56	51.84	52.09	1398396
2019-10-08	51.35	51.56	50.89	50.96	1429012
2019-10-09	51.65	52.03	51.37	51.71	1164414
2019-10-10	52.08	52.70	52.08	52.23	1239762
2019-10-11	53.34	54.24	53.33	53.72	1189774
2019-10-14	53.30	53.95	52.91	53.91	2872993
2019-10-15	54.17	55.28	53.68	55.20	1398975
2019-10-16	55.12	55.47	54.44	54.47	1229941
2019-10-17	54.91	55.25	54.55	54.96	1240135
2019-10-18	54.75	55.25	54.61	55.13	2509801
2019-10-21	55.33	56.45	55.33	56.09	1627606
2019-10-22	56.07	56.21	55.36	55.40	1812504
2019-10-23	55.19	56.01	54.82	55.94	1682032
2019-10-24	58.74	58.74	54.87	55.95	2334726
2019-10-25	55.46	56.63	55.31	56.32	1427245
2019-10-28	56.91	57.43	56.33	56.53	1699476
2019-10-29	56.32	56.71	56.17	56.57	1849605
2019-10-30	56.35	57.07	56.19	56.82	1439473
2019-10-31	56.53	56.77	55.27	55.66	1045669
2019-11-01	56.28	57.08	56.21	56.79	708031
2019-11-04	57.38	58.34	57.14	58.07	956271
2019-11-05	58.47	58.87	58.45	58.75	1070728
2019-11-06	58.57	59.09	58.51	58.89	1048836
2019-11-07	59.49	59.94	59.29	59.37	939352
2019-11-08	59.15	59.73	58.77	59.53	622749
2019-11-11	58.99	59.59	58.90	59.40	752878
2019-11-12	59.45	59.86	59.15	59.75	637021
2019-11-13	59.18	59.35	58.54	58.89	791676
2019-11-14	58.60	59.29	58.60	59.29	721998
2019-11-15	59.61	60.09	59.41	59.60	1157337
2019-11-18	59.40	59.75	58.86	59.63	825045
2019-11-19	59.74	59.93	59.17	59.50	766342
2019-11-20	59.07	59.44	58.67	59.31	899038
2019-11-21	59.58	59.69	58.61	58.77	1067947
2019-11-22	58.89	59.38	58.67	58.94	803419
2019-11-25	59.21	59.80	58.86	59.71	1134301
2019-11-26	59.57	59.78	59.16	59.68	1282765
2019-11-27	60.00	60.35	59.78	60.32	767194
2019-11-29	60.11	60.14	59.62	59.88	610420
2019-12-02	60.00	60.11	58.75	58.84	1021419
2019-12-03	58.14	58.85	57.47	58.67	1521247
2019-12-04	58.75	59.58	58.70	59.19	943404
2019-12-05	59.66	60.05	59.53	59.94	1036498
2019-12-06	60.74	60.86	60.34	60.37	1135278
2019-12-09	59.97	60.30	59.65	59.65	665973
2019-12-10	59.49	60.00	59.33	59.65	663234
2019-12-11	59.64	59.85	59.43	59.55	963840
2019-12-12	59.80	60.99	59.43	60.67	1270600
2019-12-13	60.74	61.19	60.27	60.59	937515
2019-12-16	61.15	61.22	60.64	60.70	1065516
2019-12-17	60.63	61.02	60.43	60.88	831564
2019-12-18	61.01	61.01	60.24	60.66	1012146
2019-12-19	60.45	60.75	60.29	60.70	866761
2019-12-20	61.15	61.15	60.35	60.39	1396621
2019-12-23	60.45	60.49	59.97	60.29	601180
2019-12-24	60.42	60.42	59.97	60.14	181348
2019-12-26	60.21	60.53	60.21	60.47	325533
2019-12-27	60.53	60.53	60.09	60.20	405447
2019-12-30	60.52	60.53	59.87	59.80	565809
2019-12-31	59.73	60.07	59.47	59.64	691162
2020-01-02	60.02	60.53	59.51	60.52	1137588
2020-01-03	59.56	59.71	59.03	59.48	830436
2020-01-06	58.91	59.39	58.55	59.24	827868
2020-01-07	59.24	60.19	59.19	59.87	1007793
2020-01-08	59.97	61.16	59.79	61.03	1513723
2020-01-09	61.66	62.01	61.47	61.90	1030908
2020-01-10	61.91	62.00	61.52	61.92	1082323
2020-01-13	62.22	62.73	61.93	62.56	1386274
2020-01-14	62.59	63.01	62.36	62.63	1658968
2020-01-15	62.12	62.77	61.97	62.38	1580901
2020-01-16	62.83	63.85	62.83	63.59	1980136
2020-01-17	63.84	64.33	63.64	64.18	3461019
2020-01-21	63.67	64.79	63.59	64.43	2206810
2020-01-22	64.33	65.11	64.33	64.83	1897387
2020-01-23	61.51	61.51	59.50	60.83	4085392
2020-01-24	60.67	61.05	59.92	60.28	2362002
2020-01-27	58.93	60.17	58.91	59.70	1413267
2020-01-28	60.19	60.78	59.83	60.61	1454965
2020-01-29	60.94	61.05	60.28	60.29	960640
2020-01-30	59.72	61.92	59.72	61.89	1037328
2020-01-31	61.29	61.41	60.08	60.95	1584333
2020-02-03	61.29	62.03	61.20	61.31	1404541
2020-02-04	62.39	63.16	62.28	62.76	1022031
2020-02-05	63.65	64.29	63.49	63.91	1532778
2020-02-06	64.47	64.47	62.70	62.94	776296
2020-02-07	62.43	62.91	62.11	62.70	721887
2020-02-10	62.37	62.83	62.13	62.82	848437
2020-02-11	63.22	64.46	63.18	64.33	1005393
2020-02-12	64.83	65.16	64.39	64.84	813639
2020-02-13	64.47	65.85	64.13	65.84	2039952
2020-02-14	65.66	66.34	65.61	65.97	1677103
2020-02-18	65.75	66.31	65.55	66.29	1761990
2020-02-19	66.53	67.63	66.33	67.51	1679101
2020-02-20	67.48	68.30	66.89	67.51	1533333
2020-02-21	66.89	67.17	64.75	65.07	1776927
2020-02-24	62.85	63.23	61.63	62.50	1872036
2020-02-25	62.77	62.77	60.59	60.63	2093628
2020-02-26	61.07	61.85	60.02	60.02	2042281
2020-02-27	58.50	59.99	57.37	57.45	2116780
2020-02-28	55.39	57.45	54.37	55.75	2890455
2020-03-02	56.11	58.12	55.06	58.09	2564338
2020-03-03	57.80	58.87	53.31	53.49	3366267
2020-03-04	53.12	53.21	50.62	53.19	4715463
2020-03-05	51.44	51.75	49.22	49.79	3391963
2020-03-06	47.67	49.47	46.83	49.07	3776766
2020-03-09	44.13	45.49	40.03	43.38	3436119
2020-03-10	45.38	48.28	43.46	48.04	3345592
2020-03-11	46.50	46.88	43.83	44.97	2730687
2020-03-12	41.56	42.45	39.19	40.54	3102867
2020-03-13	43.77	48.35	42.67	48.22	4339386
2020-03-16	39.96	47.15	39.96	44.40	3875844
2020-03-17	45.59	51.02	44.13	51.01	3939105
2020-03-18	47.00	50.39	44.03	47.95	4989588
2020-03-19	47.16	48.74	44.04	44.57	2804352
2020-03-20	44.18	45.76	40.75	40.95	3191626
2020-03-23	40.41	40.53	36.14	36.73	2672650
2020-03-24	38.40	40.45	36.51	39.61	2107569
2020-03-25	39.15	43.56	37.92	40.52	2202939
2020-03-26	40.81	43.72	40.07	43.11	2172789
2020-03-27	41.00	42.37	40.03	41.10	1373181
2020-03-30	40.95	43.15	40.01	42.69	1904460
2020-03-31	42.33	43.35	41.52	42.13	1879869
2020-04-01	39.73	39.97	38.03	39.32	2097192
2020-04-02	38.97	41.31	38.71	39.99	1693254
2020-04-03	39.69	40.45	38.05	38.35	1546945
2020-04-06	40.51	43.23	40.13	42.81	1627719
2020-04-07	45.09	45.11	42.40	42.61	1699590
2020-04-08	43.25	44.84	42.29	44.40	1199055
2020-04-09	45.34	46.80	45.07	46.29	2409796
2020-04-13	45.81	45.95	44.51	44.95	1185232
2020-04-14	46.01	46.17	43.53	44.67	1470349
2020-04-15	42.75	42.97	41.61	41.79	2010898
2020-04-16	41.53	41.74	39.43	40.43	1932172
2020-04-17	41.99	43.17	41.50	42.45	4236360
2020-04-20	41.49	42.62	40.93	41.57	1339207
2020-04-21	40.31	41.13	39.95	40.85	1303417
2020-04-22	41.79	42.03	41.22	41.43	1574437
2020-04-23	41.29	42.10	40.74	40.90	995637
2020-04-24	41.41	41.73	40.41	41.03	1117888
2020-04-27	41.53	44.18	41.53	43.87	1252719
2020-04-28	45.59	47.14	44.69	45.43	1593376
2020-04-29	47.38	48.05	46.34	47.65	1327047
2020-04-30	45.42	46.67	43.36	43.95	3254155
2020-05-01	42.45	43.05	41.77	42.12	1660387
2020-05-04	41.50	41.83	40.73	41.68	912987
2020-05-05	42.39	43.25	41.68	41.85	1318117
2020-05-06	42.41	42.51	41.52	41.67	1145661
2020-05-07	42.27	44.31	42.13	42.95	1146244
2020-05-08	43.97	44.71	43.41	44.55	1324878
2020-05-11	43.82	44.89	43.23	44.41	1213455
2020-05-12	44.76	44.80	42.09	42.15	1283020
2020-05-13	41.90	42.31	39.25	39.58	1352568
2020-05-14	38.59	41.46	37.70	41.35	1834036
2020-05-15	40.80	41.73	40.05	40.69	4223128
2020-05-18	41.57	43.79	41.57	43.31	1862779
2020-05-19	42.99	43.70	41.85	41.91	1330587
2020-05-20	42.63	44.35	42.63	43.87	1537524
2020-05-21	43.63	43.83	43.03	43.19	1538235
2020-05-22	43.19	43.95	42.61	43.47	1292212
2020-05-26	45.63	47.51	44.91	46.89	1588203
2020-05-27	48.76	49.20	47.46	48.65	1593153
2020-05-28	49.46	49.62	46.95	47.13	934485
2020-05-29	46.49	47.00	45.65	46.19	1022778
2020-06-01	46.53	47.75	46.24	47.46	1580413
2020-06-02	48.19	49.09	47.99	48.67	1560538
2020-06-03	50.22	51.58	49.67	51.49	2290635
2020-06-04	51.23	52.85	50.79	52.85	2743150
2020-06-05	56.67	57.21	54.15	54.23	3576310
2020-06-08	55.16	55.63	53.89	54.03	2420781
2020-06-09	53.33	54.87	52.67	54.44	1659214
2020-06-10	54.31	54.43	50.49	50.91	1341160
2020-06-11	48.05	49.33	46.74	46.84	1378282
2020-06-12	49.20	49.20	46.13	47.73	1274007
2020-06-15	45.57	49.03	45.43	48.57	1295473
2020-06-16	51.07	51.07	47.92	48.99	1214385
2020-06-17	49.20	49.34	47.88	48.23	900102
2020-06-18	47.70	49.19	47.51	48.16	737592
2020-06-19	49.23	49.23	47.43	49.11	3052558
2020-06-22	48.67	48.87	47.63	47.95	2210634
2020-06-23	48.90	49.20	47.87	47.93	1405006
2020-06-24	47.09	47.19	45.46	45.61	1111836
2020-06-25	45.33	46.78	45.09	46.71	1264240
2020-06-26	46.03	46.21	43.94	44.27	2692755
2020-06-29	44.86	45.91	44.39	45.35	941871
2020-06-30	45.15	46.25	44.95	45.89	1551079
2020-07-01	46.31	46.51	44.66	44.73	896016
2020-07-02	45.81	46.37	44.87	45.02	852072
2020-07-06	46.20	47.32	45.85	46.13	1225741
2020-07-07	45.60	45.64	44.47	44.68	962979
2020-07-08	44.44	45.37	44.29	45.32	797874
2020-07-09	45.07	45.34	43.32	43.73	723172
2020-07-10	43.87	45.97	43.87	45.96	871141
2020-07-13	46.75	46.89	45.86	46.01	837613
2020-07-14	45.95	46.34	45.02	46.03	773791
2020-07-15	47.50	48.49	46.77	48.09	975621
2020-07-16	47.59	49.31	47.21	48.50	1078986
2020-07-17	48.61	48.61	47.22	47.23	1259166
2020-07-20	46.87	47.31	46.57	46.87	717192
2020-07-21	47.07	48.74	47.07	48.68	697311
2020-07-22	48.14	48.99	47.91	48.29	1069650
2020-07-23	47.79	48.86	47.79	48.16	1432072
2020-07-24	48.27	48.73	47.71	48.08	892041
2020-07-27	48.00	48.03	46.78	47.47	874876
2020-07-28	47.13	47.61	46.47	46.68	934390
2020-07-29	46.76	47.67	46.49	47.67	1037659
2020-07-30	46.67	46.67	45.34	46.05	1954161
2020-07-31	46.16	46.66	45.47	46.32	1104828
2020-08-03	46.63	48.18	46.31	47.63	1004277
2020-08-04	47.38	47.78	46.55	47.29	806593
2020-08-05	47.78	48.28	47.55	48.11	858285
2020-08-06	47.96	48.26	47.45	47.97	741069
2020-08-07	47.59	49.95	47.59	49.85	1539177
2020-08-10	49.95	50.98	49.63	50.64	872739
2020-08-11	51.59	52.29	50.50	50.59	1067890
2020-08-12	51.43	51.88	50.06	50.87	810051
2020-08-13	50.17	50.69	49.87	50.05	526119
2020-08-14	49.62	51.07	49.45	50.65	544344
2020-08-17	50.41	50.72	49.69	50.16	604009
2020-08-18	50.06	50.31	49.55	49.93	661596
2020-08-19	49.79	51.05	49.72	49.90	693240
2020-08-20	49.13	49.56	48.64	49.15	746508
2020-08-21	49.17	49.61	48.92	49.13	468246
2020-08-24	49.44	50.99	49.22	50.99	724017
2020-08-25	51.60	51.60	50.73	51.30	1028308
2020-08-26	51.05	51.29	50.09	50.13	1035553
2020-08-27	50.13	51.61	50.11	51.16	599367
2020-08-28	51.54	51.54	50.49	51.15	676527
2020-08-31	51.18	51.32	50.38	50.48	843964
2020-09-01	50.11	50.76	49.72	50.33	1110901
2020-09-02	50.39	51.53	50.01	51.29	746391
2020-09-03	51.67	52.58	50.34	50.73	847107
2020-09-04	51.78	52.33	50.39	51.08	892528
2020-09-08	50.53	50.58	48.80	48.87	1216459
2020-09-09	49.29	49.40	48.61	49.04	1144524
2020-09-10	49.25	49.50	48.52	48.63	1368819
2020-09-11	48.85	49.64	48.73	49.07	1072624
2020-09-14	49.47	51.13	49.47	50.65	1082565
2020-09-15	50.45	50.48	48.95	49.56	989767
2020-09-16	49.95	50.99	49.53	49.79	1719394
2020-09-17	49.23	49.43	48.68	49.17	1418137
2020-09-18	48.77	49.37	48.61	48.65	1741387
2020-09-21	47.43	47.93	46.29	46.93	1467912
2020-09-22	46.88	47.57	46.20	46.83	889192
2020-09-23	46.92	47.58	46.00	46.06	1121407
2020-09-24	46.17	47.06	45.11	46.37	1524150
2020-09-25	46.00	47.37	45.95	47.19	956826
2020-09-28	48.18	48.99	47.81	48.46	1082929
2020-09-29	48.33	48.64	47.85	47.95	846786
2020-09-30	48.09	49.04	47.99	48.51	1087789
2020-10-01	48.96	49.33	47.63	48.46	1068606
2020-10-02	47.68	50.12	47.52	49.68	924222
2020-10-05	50.27	51.03	50.23	50.77	1060399
2020-10-06	51.18	51.39	49.77	50.06	760645
2020-10-07	50.65	51.58	50.57	51.12	912477
2020-10-08	51.48	52.27	51.21	52.17	613452
2020-10-09	52.78	52.80	51.69	52.18	577542
2020-10-12	52.38	53.50	52.13	53.36	840265
2020-10-13	53.03	53.49	51.79	51.82	669336
2020-10-14	51.82	52.93	51.77	51.93	1000809
2020-10-15	51.33	52.99	51.01	52.93	661929
2020-10-16	52.97	53.55	52.65	53.15	699955
2020-10-19	53.41	53.60	52.27	52.37	524980
2020-10-20	52.97	53.66	52.51	52.54	587904
2020-10-21	52.50	53.25	52.25	52.40	693736
2020-10-22	52.34	53.71	51.94	53.63	743305
2020-10-23	54.00	54.21	53.53	54.07	676861
2020-10-26	53.25	53.28	52.55	53.21	701434
2020-10-27	52.99	53.31	52.11	52.16	645924
2020-10-28	51.06	51.22	49.67	50.14	1701400
2020-10-29	50.11	50.92	48.86	50.37	1250376
2020-10-30	50.19	51.23	49.99	50.96	805504
2020-11-02	51.81	52.56	51.24	52.31	924037
2020-11-03	53.43	53.96	53.05	53.32	929640
2020-11-04	52.17	52.83	50.70	51.39	960976
2020-11-05	51.70	53.75	51.70	53.09	759180
2020-11-06	53.26	53.55	51.45	51.67	753745
2020-11-09	56.22	58.21	55.93	57.06	2167458
2020-11-10	57.45	57.53	56.73	57.21	912375
2020-11-11	57.79	57.81	56.37	56.51	1594542
2020-11-12	55.85	56.33	54.51	55.19	936325
2020-11-13	55.80	57.27	55.74	56.83	799905
2020-11-16	58.65	58.65	57.10	58.48	994116
2020-11-17	58.27	59.96	57.20	59.62	1143786
2020-11-18	59.73	60.81	59.36	59.39	1342878
2020-11-19	58.71	59.76	58.13	59.47	1078144
2020-11-20	59.17	59.36	58.53	59.01	712599
2020-11-23	59.93	60.53	59.50	60.32	1116795
2020-11-24	61.37	62.69	61.11	62.64	743878
2020-11-25	62.06	62.48	61.43	62.33	662892
2020-11-27	62.46	62.66	61.72	61.81	257767
2020-11-30	61.57	61.88	60.39	60.63	1875994
2020-12-01	62.07	62.50	61.30	61.99	1132440
2020-12-02	61.64	63.16	61.45	63.13	799458
2020-12-03	62.89	63.45	62.46	62.90	1223421
2020-12-04	63.69	64.57	63.48	63.89	678258
2020-12-07	63.21	63.36	62.53	63.01	681160
2020-12-08	62.06	62.83	61.53	61.95	1705161
2020-12-09	62.09	62.20	61.20	61.71	1605349
2020-12-10	61.05	61.90	60.83	61.77	1989565
2020-12-11	61.03	61.81	60.56	61.56	980857
2020-12-14	62.76	62.89	60.89	60.97	2046694
2020-12-15	61.70	62.49	60.66	62.33	1473762
2020-12-16	62.66	62.66	61.89	62.24	910113
2020-12-17	62.27	63.23	61.61	63.18	1089468
2020-12-18	63.08	63.29	62.02	62.57	2215377
2020-12-21	62.71	62.85	61.30	62.63	1214233
2020-12-22	62.85	62.89	62.28	62.49	649612
2020-12-23	62.91	63.72	62.59	62.70	1108252
2020-12-24	63.19	63.19	61.68	61.95	329029
2020-12-28	62.37	63.69	62.29	63.19	798619
2020-12-29	63.35	63.87	62.42	62.66	449500
2020-12-30	62.83	63.42	62.77	62.82	486327
2020-12-31	62.91	63.87	62.66	63.52	495999
2021-01-04	63.75	63.75	62.02	62.69	986739
2021-01-05	64.03	64.03	62.39	62.93	1103629
2021-01-06	64.18	67.28	63.53	66.66	1906821
2021-01-07	67.62	68.63	67.21	67.82	1328017
2021-01-08	67.94	68.32	67.00	68.00	897415
2021-01-11	67.39	69.28	67.02	68.87	1121058
2021-01-12	68.93	70.12	68.89	69.02	1700704
2021-01-13	68.64	68.92	67.23	67.92	1150087
2021-01-14	68.19	68.81	67.97	68.47	1804029
2021-01-15	68.07	69.17	67.69	68.63	895639
2021-01-19	68.87	69.67	68.55	69.24	1095120
2021-01-20	69.02	69.41	68.48	68.99	949245
2021-01-21	69.06	69.44	68.27	68.40	749304
2021-01-22	67.56	68.17	67.51	68.03	995598
2021-01-25	67.20	68.23	66.40	66.78	1167390
2021-01-26	67.25	67.32	65.70	65.77	747325
2021-01-27	64.84	65.05	62.94	63.61	1518379
2021-01-28	64.36	67.29	64.29	66.41	2010946
2021-01-29	66.69	68.08	65.73	66.62	2659987
2021-02-01	66.99	68.65	66.98	68.28	1435525
2021-02-02	69.27	70.19	68.98	69.89	1289160
2021-02-03	69.50	70.67	69.28	70.35	1174464
2021-02-04	70.41	72.33	70.41	71.93	995323
2021-02-05	72.55	73.11	71.83	72.94	824664
2021-02-08	73.33	73.90	73.28	73.48	1060237
2021-02-09	73.33	74.57	72.67	73.89	1073088
2021-02-10	74.23	75.69	73.77	75.13	1166497
2021-02-11	75.27	75.64	73.80	75.63	886723
2021-02-12	75.62	77.21	75.36	76.09	973890
2021-02-16	76.67	78.66	76.45	78.32	1379109
2021-02-17	77.91	78.45	77.03	77.93	916003
2021-02-18	77.33	78.36	76.55	77.48	1324480
2021-02-19	77.77	79.11	77.51	78.83	1194531
2021-02-22	78.50	79.77	78.25	79.67	1171411
2021-02-23	80.02	80.03	78.83	79.29	1404702
2021-02-24	79.75	81.80	79.20	81.77	1453302
2021-02-25	82.19	82.68	79.77	80.28	1571116
2021-02-26	79.74	80.43	77.75	77.83	1386874
2021-03-01	79.47	81.54	79.40	80.69	958297
2021-03-02	80.51	80.59	78.79	78.85	1040925
2021-03-03	79.35	80.58	78.85	79.09	1122804
2021-03-04	78.91	79.44	76.25	77.79	981355
2021-03-05	79.33	79.61	75.91	78.38	1357327
2021-03-08	79.26	79.81	78.27	78.40	1351969
2021-03-09	77.73	78.69	76.40	77.55	1420311
2021-03-10	78.19	78.67	77.59	78.29	1565725
2021-03-11	77.83	79.21	77.23	78.51	888465
2021-03-12	79.53	80.13	78.51	79.83	1220374
2021-03-15	79.95	80.27	78.78	80.19	1236915
2021-03-16	79.49	79.79	78.76	79.25	1204188
2021-03-17	80.00	80.91	79.45	80.19	796585
2021-03-18	81.29	82.11	79.71	80.23	2072121
2021-03-19	79.25	80.13	78.46	79.81	2211165
2021-03-22	79.69	80.38	78.57	79.71	1022511
2021-03-23	79.19	80.03	77.81	78.66	1986849
2021-03-24	79.41	80.78	79.04	79.04	1311877
2021-03-25	78.93	81.14	78.18	80.83	1140738
2021-03-26	81.73	82.45	80.92	82.39	937921
2021-03-29	81.23	81.95	80.01	80.90	836172
2021-03-30	81.34	82.38	81.07	81.59	801378
2021-03-31	81.67	83.01	81.47	81.71	1103248
2021-04-01	81.59	84.39	81.59	84.34	1143280
2021-04-05	85.23	86.40	84.92	85.94	1165684
2021-04-06	85.41	86.09	84.31	84.89	1115314
2021-04-07	85.08	85.27	84.36	84.87	851070
2021-04-08	84.52	84.83	83.02	83.91	1362192
2021-04-09	84.97	85.27	83.60	84.69	1641921
2021-04-12	85.10	85.62	84.87	85.47	1102900
2021-04-13	85.38	85.38	84.07	84.57	910774
2021-04-14	84.87	87.33	84.77	86.23	1069093
2021-04-15	86.45	87.05	85.37	86.67	826155
2021-04-16	87.32	87.53	85.77	86.51	780763
2021-04-19	86.03	87.08	85.57	86.27	659985
2021-04-20	85.58	85.70	83.70	84.47	731398
2021-04-21	84.33	85.05	83.73	84.77	1212081
2021-04-22	84.96	85.47	83.86	84.31	778677
2021-04-23	84.11	86.71	84.11	86.37	583195
2021-04-26	87.04	87.63	86.32	86.61	562401
2021-04-27	86.61	87.09	86.15	87.09	500545
2021-04-28	87.27	88.20	87.01	87.45	1011076
2021-04-29	87.91	88.37	86.12	88.05	1001581
2021-04-30	87.65	87.65	86.27	87.19	964806
2021-05-03	88.49	88.80	87.19	87.92	1034728
2021-05-04	87.69	88.45	86.40	88.35	638211
2021-05-05	89.00	90.25	87.81	89.97	539773
2021-05-06	90.35	90.97	89.39	90.97	642138
2021-05-07	89.69	91.18	89.25	91.09	792243
2021-05-10	91.55	92.37	90.01	90.03	726789
2021-05-11	89.61	90.44	88.37	88.84	715843
2021-05-12	89.10	89.81	85.92	86.24	825399
2021-05-13	85.66	88.21	85.66	87.90	1004265
2021-05-14	88.41	90.07	88.13	89.45	646192
2021-05-17	89.23	89.46	87.70	89.28	439588
2021-05-18	89.52	89.92	88.01	88.06	606945
2021-05-19	86.98	88.23	86.00	88.22	730851
2021-05-20	88.53	89.13	87.19	88.71	750571
2021-05-21	89.27	90.29	88.79	89.00	939840
2021-05-24	89.32	89.95	88.88	89.69	839476
2021-05-25	89.93	90.83	87.82	87.86	806205
2021-05-26	88.27	89.09	87.27	88.71	1098097
2021-05-27	89.44	89.57	86.27	87.86	3081676
2021-05-28	88.37	88.65	86.59	88.39	1471251
2021-06-01	89.44	89.67	87.94	88.71	1049997
2021-06-02	88.66	88.87	87.72	88.13	1020666
2021-06-03	87.89	88.86	87.32	88.60	705381
2021-06-04	88.85	88.89	87.22	88.29	663565
2021-06-07	88.49	88.49	86.99	87.11	633601
2021-06-08	86.50	88.07	85.67	87.75	620418
2021-06-09	87.30	87.67	86.12	86.15	1051722
2021-06-10	87.15	87.33	85.76	85.91	643947
2021-06-11	86.05	87.53	86.05	87.40	786981
2021-06-14	87.27	87.27	85.67	86.01	772624
2021-06-15	86.09	87.45	85.87	86.78	654535
2021-06-16	86.08	87.71	85.69	87.33	1093689
2021-06-17	87.92	87.95	84.31	84.92	1251949
2021-06-18	83.67	84.23	82.51	82.71	1672587
2021-06-21	83.71	85.55	83.58	85.47	993199
2021-06-22	85.37	85.72	84.32	85.10	858871
2021-06-23	85.14	86.89	85.14	86.49	942738
2021-06-24	87.15	87.78	86.26	87.68	1292170
2021-06-25	88.23	88.73	87.56	88.04	952068
2021-06-28	87.58	87.67	85.47	85.89	926251
2021-06-29	86.73	87.39	86.51	86.62	951099
2021-06-30	86.33	86.85	85.63	86.60	1051761
2021-07-01	86.88	88.01	86.58	87.88	592087
2021-07-02	87.88	88.12	87.45	87.76	501541
2021-07-06	87.76	87.76	85.98	87.11	859770
2021-07-07	86.43	87.42	86.14	87.17	575757
2021-07-08	85.37	86.15	84.36	84.83	955147
2021-07-09	86.40	88.05	85.58	88.01	826857
2021-07-12	88.00	89.74	87.50	89.34	634452
2021-07-13	89.39	89.96	88.56	88.99	635827
2021-07-14	88.90	89.73	87.19	87.46	661330
2021-07-15	86.89	88.83	86.53	87.90	712849
2021-07-16	88.39	88.41	85.63	85.77	551559
2021-07-19	83.69	84.19	81.96	82.69	1522531
2021-07-20	82.25	85.48	82.01	84.75	794592
2021-07-21	86.11	87.25	85.94	87.01	811872
2021-07-22	86.68	86.93	85.44	85.62	494332
2021-07-23	86.03	86.72	85.51	85.67	906636
2021-07-26	85.66	87.34	85.49	86.67	1728150
2021-07-27	86.03	86.43	85.06	86.00	927640
2021-07-28	86.21	87.19	85.01	86.79	960405
2021-07-29	86.90	88.74	86.13	87.33	1118256
2021-07-30	87.20	88.18	85.75	86.32	994876
2021-08-02	86.83	89.13	86.73	86.91	1326349
2021-08-03	87.15	87.15	84.64	86.35	709713
2021-08-04	85.34	86.69	85.34	85.61	637882
2021-08-05	86.18	86.99	85.96	86.98	945957
2021-08-06	88.10	89.63	88.10	89.25	722500
2021-08-09	89.08	90.76	88.47	90.29	667978
2021-08-10	90.30	92.35	90.02	91.45	774598
2021-08-11	91.45	92.37	90.69	92.32	736761
2021-08-12	92.33	93.58	91.96	92.77	756357
2021-08-13	93.09	93.20	92.07	92.63	462922
2021-08-16	91.74	91.97	90.29	91.87	472992
2021-08-17	90.96	91.48	89.59	90.73	429912
2021-08-18	90.22	91.45	89.83	89.96	468106
2021-08-19	88.74	89.98	87.99	88.77	449920
2021-08-20	88.87	90.99	88.75	90.55	898737
2021-08-23	91.23	91.59	90.93	91.27	518889
2021-08-24	91.42	91.93	91.17	91.62	899809
2021-08-25	92.09	94.45	91.87	93.44	596841
2021-08-26	93.57	93.76	92.50	93.06	960310
2021-08-27	93.33	95.42	93.16	95.33	626962
2021-08-30	95.43	95.43	93.59	93.60	520518
2021-08-31	93.60	94.32	92.94	93.27	890455
2021-09-01	93.17	93.73	92.00	93.37	582418
2021-09-02	93.88	93.92	93.16	93.41	416806
2021-09-03	93.29	93.80	92.48	92.69	403750
2021-09-07	92.63	93.68	92.27	92.35	465501
2021-09-08	92.21	92.55	91.29	91.45	663028
2021-09-09	91.44	93.93	91.33	91.91	838995
2021-09-10	92.52	92.59	90.14	90.49	759124
2021-09-13	91.33	91.70	90.14	90.95	539349
2021-09-14	91.39	91.89	89.19	89.46	628675
2021-09-15	89.15	90.92	88.45	90.57	550602
2021-09-16	91.05	91.31	89.60	89.63	604759
2021-09-17	89.33	90.49	88.39	89.14	1857877
2021-09-20	86.89	87.87	85.92	87.24	919686
2021-09-21	87.44	88.13	85.46	85.90	642943
2021-09-22	86.55	87.75	86.51	86.92	1185169
2021-09-23	88.13	91.78	87.98	91.60	1148031
2021-09-24	91.15	94.16	91.10	93.13	1209218
2021-09-27	93.78	95.02	93.72	94.47	818308
2021-09-28	94.59	95.10	92.78	93.17	787975
2021-09-29	93.36	94.04	92.59	93.32	639751
2021-09-30	94.15	94.44	91.92	92.28	1101211
2021-10-01	92.47	95.22	92.18	94.68	1129579
2021-10-04	94.06	96.10	93.07	93.38	813208
2021-10-05	93.90	94.89	93.13	94.54	1137417
2021-10-06	93.54	94.70	92.25	94.47	673738
2021-10-07	95.68	97.24	95.59	95.86	667131
2021-10-08	95.90	96.65	95.12	96.36	683610
2021-10-11	97.85	98.40	96.51	96.52	582747
2021-10-12	96.70	97.87	96.09	97.05	622114
2021-10-13	97.09	97.63	95.45	96.48	698135
2021-10-14	97.61	98.23	97.03	98.12	506332
2021-10-15	99.50	101.01	98.42	100.21	772575
2021-10-18	100.08	101.16	99.88	100.37	615411
2021-10-19	100.57	100.85	99.81	100.37	976723
2021-10-20	100.35	101.68	100.12	101.67	735021
2021-10-21	97.41	102.06	97.33	101.73	3253725
2021-10-22	102.20	102.94	100.67	102.53	1014082
2021-10-25	103.04	103.04	101.49	102.00	823206
2021-10-26	102.50	103.46	102.05	102.35	953934
2021-10-27	101.75	102.99	99.87	99.87	1030057
2021-10-28	99.28	100.57	98.03	99.58	1247156
2021-10-29	99.97	100.20	98.36	98.59	1002637
2021-11-01	99.42	100.02	98.73	99.61	697637
2021-11-02	99.69	101.03	98.98	100.92	725899
2021-11-03	100.83	102.41	100.65	102.07	849787
2021-11-04	101.59	101.80	99.77	100.47	604621
2021-11-05	101.18	102.15	99.86	100.00	613344
2021-11-08	100.78	101.06	99.84	100.44	523039
2021-11-09	100.14	100.52	99.08	99.90	500031
2021-11-10	99.81	100.30	99.43	99.54	558018
2021-11-11	99.78	101.07	99.41	100.75	518569
2021-11-12	100.20	100.72	98.86	99.98	1654381
2021-11-15	100.10	100.30	98.66	99.34	931546
2021-11-16	99.44	100.56	98.84	99.58	712395
2021-11-17	99.31	99.31	98.01	98.54	723369
2021-11-18	98.61	98.90	97.29	97.89	624318
2021-11-19	97.73	99.09	96.05	98.14	975709
2021-11-22	99.31	100.17	98.08	98.64	929133
2021-11-23	99.04	100.82	98.44	100.71	841373
2021-11-24	100.95	102.66	100.70	102.50	1052333
2021-11-26	99.00	99.29	97.28	98.54	760763
2021-11-29	100.05	101.70	98.87	100.57	1332915
2021-11-30	99.60	101.07	97.63	98.29	2879666
2021-12-01	100.30	101.25	94.81	94.91	1599959
2021-12-02	95.52	98.66	94.62	98.07	1168313
2021-12-03	100.00	100.00	95.00	95.71	1392303
2021-12-06	97.18	99.39	96.38	97.84	1128120
2021-12-07	98.91	99.69	98.45	98.90	1006488
2021-12-08	99.97	100.01	98.12	98.81	1149633
2021-12-09	98.19	99.33	97.66	97.94	815414
2021-12-10	98.59	98.71	96.39	97.60	698138
2021-12-13	97.24	97.59	96.03	96.33	751099
2021-12-14	96.31	97.37	95.42	96.40	948199
2021-12-15	96.88	97.83	95.53	97.69	831809
2021-12-16	98.52	100.23	97.99	98.93	1318557
2021-12-17	98.63	99.09	96.85	97.38	2158651
2021-12-20	95.84	95.84	93.02	94.83	927347
2021-12-21	95.91	97.23	95.78	96.99	800861
2021-12-22	96.73	98.25	96.21	97.99	917439
2021-12-23	99.03	100.23	98.46	99.40	975570
2021-12-27	99.62	101.07	99.44	101.02	591488
2021-12-28	100.82	102.65	100.82	102.23	1662413
2021-12-29	102.55	103.47	102.10	102.15	1087515
2021-12-30	102.46	103.39	100.96	101.02	528679
2021-12-31	100.67	101.59	100.35	100.06	821331
2022-01-03	100.83	102.99	100.40	102.86	1225292
2022-01-04	104.17	108.69	103.90	107.49	2147118
2022-01-05	108.17	109.12	104.89	105.03	1551362
2022-01-06	106.31	107.23	104.72	106.52	1256998
2022-01-07	106.74	109.19	106.52	109.07	1313064
2022-01-10	108.69	108.69	106.27	107.69	1207904
2022-01-11	108.00	109.00	106.67	108.85	1065791
2022-01-12	109.15	110.36	108.74	109.57	1167471
2022-01-13	109.81	110.02	108.06	108.37	978139
2022-01-14	106.77	108.60	106.06	108.44	999613
2022-01-18	107.23	107.79	104.44	104.94	1139560
2022-01-19	106.00	106.00	102.09	102.21	952760
2022-01-20	102.24	104.66	101.56	101.65	1095033
2022-01-21	101.31	101.31	97.75	98.16	1259567
2022-01-24	95.73	98.00	93.05	97.64	1705505
2022-01-25	96.05	98.25	93.86	96.81	1583928
2022-01-26	98.51	100.13	96.85	98.46	1658251
2022-01-27	100.87	104.72	99.71	100.91	2329141
2022-01-28	101.84	104.14	99.76	104.09	1672667
2022-01-31	103.47	106.07	102.24	105.87	1546341
2022-02-01	106.17	109.29	105.38	109.08	1475088
2022-02-02	108.76	110.11	108.05	109.71	968948
2022-02-03	109.43	110.74	107.93	108.05	887907
2022-02-04	108.21	112.15	107.82	110.96	973736
2022-02-07	111.25	113.25	110.61	112.07	1303172
2022-02-08	112.61	115.26	112.61	114.78	1228490
2022-02-09	115.57	116.76	115.33	115.44	1020480
2022-02-10	114.40	117.37	113.06	113.62	1379583
2022-02-11	113.14	114.59	110.48	111.28	980974
2022-02-14	111.49	112.11	108.42	109.48	1232737
2022-02-15	110.66	112.68	110.66	112.36	1130505
2022-02-16	111.61	113.21	111.45	112.79	871669
2022-02-17	111.41	111.88	108.66	108.98	1274068
2022-02-18	109.03	110.07	108.19	108.52	1154649
2022-02-22	108.52	109.92	107.67	108.76	1483459
2022-02-23	109.96	110.51	106.40	106.90	1639396
2022-02-24	102.04	107.81	101.62	107.17	2252852
2022-02-25	107.29	112.30	107.29	112.29	1629251
2022-02-28	108.64	111.32	108.43	109.65	1864359
2022-03-01	108.49	109.00	101.74	102.68	2365218
2022-03-02	103.66	106.59	103.66	105.79	1387989
2022-03-03	105.90	106.27	102.69	103.93	1222348
2022-03-04	101.19	101.72	98.51	99.89	1679635
2022-03-07	98.98	99.45	94.73	94.79	1780016
2022-03-08	95.90	96.62	91.57	92.96	2227473
2022-03-09	97.00	98.39	95.66	95.88	1904277
2022-03-10	94.46	96.42	93.84	96.29	1255592
2022-03-11	97.27	98.22	96.05	96.13	923164
2022-03-14	98.22	100.40	97.67	98.45	1091287
2022-03-15	99.19	99.65	97.76	99.47	857617
2022-03-16	101.23	103.83	101.20	103.79	880889
2022-03-17	101.99	104.77	101.40	104.73	795816
2022-03-18	104.64	105.93	103.14	105.78	1660511
2022-03-21	106.20	107.04	104.77	105.78	731133
2022-03-22	106.99	108.04	106.58	107.60	801546
2022-03-23	106.72	107.08	105.43	105.70	610221
2022-03-24	106.28	107.21	105.40	107.15	794793
2022-03-25	107.64	109.36	107.21	109.32	952813
2022-03-28	109.74	111.79	109.52	111.32	1480105
2022-03-29	113.16	114.00	111.26	112.73	1088474
2022-03-30	112.64	113.05	110.96	111.99	1078729
2022-03-31	111.61	112.45	109.84	109.57	1443708
2022-04-01	110.38	111.17	108.14	108.94	1392574
2022-04-04	108.43	108.95	107.09	107.86	950026
2022-04-05	107.50	109.08	107.24	108.72	1596544
2022-04-06	108.62	108.72	106.28	106.89	1469244
2022-04-07	106.66	107.30	104.85	106.54	1433978
2022-04-08	107.25	109.57	107.11	108.62	1181752
2022-04-11	107.67	110.27	107.34	108.10	1202834
2022-04-12	108.50	109.61	107.73	108.18	1131638
2022-04-13	107.46	111.98	107.00	111.64	1680822
2022-04-14	112.01	113.80	111.57	111.80	1864627
2022-04-18	110.67	111.47	108.89	110.92	906838
2022-04-19	111.15	113.41	111.15	113.05	1006379
2022-04-20	113.89	114.39	112.88	113.79	1041975
2022-04-21	115.00	115.20	109.43	109.76	1334599
2022-04-22	109.48	109.48	103.36	103.52	1901347
2022-04-25	102.21	104.17	101.39	103.97	1602208
2022-04-26	102.69	103.09	99.94	100.03	981124
2022-04-27	99.95	101.99	99.95	100.42	1527903
2022-04-28	102.46	105.00	98.91	104.04	2475945
2022-04-29	103.77	103.77	97.20	97.46	1667796
2022-05-02	97.73	99.40	95.79	98.43	1273212
2022-05-03	98.87	100.93	98.15	100.35	1094747
2022-05-04	100.68	103.32	98.43	103.23	896917
2022-05-05	101.45	101.91	97.39	99.27	906327
2022-05-06	98.45	98.45	96.18	97.22	941024
2022-05-09	95.59	95.87	93.15	93.63	1237753
2022-05-10	94.77	95.39	92.04	93.74	1370157
2022-05-11	93.43	96.17	92.86	92.95	1168977
2022-05-12	92.05	93.13	89.83	92.00	1123541
2022-05-13	93.44	95.95	93.00	94.99	900318
2022-05-16	94.73	95.17	92.94	94.15	813032
2022-05-17	96.35	97.00	95.38	96.92	897499
2022-05-18	95.75	96.00	91.71	91.99	1323752
2022-05-19	90.59	92.47	90.22	91.54	900701
2022-05-20	92.83	93.66	89.64	91.77	1356659
2022-05-23	93.42	94.88	91.86	94.19	1696710
2022-05-24	93.38	93.55	90.79	93.12	1303023
2022-05-25	92.11	93.24	88.89	93.10	2313674
2022-05-26	93.79	97.29	93.79	96.13	1254469
2022-05-27	97.02	99.29	96.84	99.19	1193770
2022-05-31	98.23	99.95	98.19	98.49	2608380
2022-06-01	98.48	99.34	96.07	97.74	1840939
2022-06-02	97.75	99.04	96.91	98.36	3247147
2022-06-03	97.01	97.69	95.84	95.97	1333145
2022-06-06	98.11	99.37	96.40	97.36	1299699
2022-06-07	96.46	98.84	96.38	98.65	963129
2022-06-08	97.57	97.99	96.14	96.49	675498
2022-06-09	96.21	96.39	93.56	93.59	989300
2022-06-10	91.42	91.94	89.13	89.35	1302438
2022-06-13	86.54	87.10	84.86	85.45	1146279
2022-06-14	85.93	87.67	85.52	86.78	1178100
2022-06-15	87.83	89.59	86.54	87.98	1307718
2022-06-16	85.61	87.27	85.00	86.49	2048224
2022-06-17	86.49	88.89	86.49	87.50	2921820
2022-06-21	89.51	90.43	88.71	90.01	1455863
2022-06-22	88.34	90.01	88.34	88.67	1140800
2022-06-23	88.77	89.58	86.25	87.81	1016664
2022-06-24	88.60	92.66	88.60	92.50	1583992
2022-06-27	92.97	92.97	91.08	92.59	953736
2022-06-28	93.75	94.76	91.57	91.84	666966
2022-06-29	92.09	92.09	89.95	89.89	824387
2022-06-30	88.45	90.17	87.24	89.41	1357927
2022-07-01	88.79	90.24	87.47	89.09	1796052
2022-07-05	87.15	90.72	86.74	90.69	1843459
2022-07-06	90.24	91.01	87.85	89.56	1353195
2022-07-07	89.99	91.22	89.99	90.73	898819
2022-07-08	90.77	91.04	89.18	90.68	797030
2022-07-11	89.53	90.36	89.08	89.94	705194
2022-07-12	88.97	91.70	88.97	89.66	708194
2022-07-13	88.35	89.77	87.75	89.26	676310
2022-07-14	87.13	87.45	85.96	87.30	1118687
2022-07-15	89.00	90.93	87.93	90.18	900799
2022-07-18	91.33	91.80	89.01	89.58	991258
2022-07-19	90.99	93.83	90.89	93.72	1143055
2022-07-20	93.55	95.56	93.00	95.49	888705
2022-07-21	95.03	96.54	94.07	96.45	758825
2022-07-22	96.47	97.00	95.05	95.73	1037585
2022-07-25	96.31	97.01	95.11	96.94	1054317
2022-07-26	96.21	96.54	94.08	94.25	1363993
2022-07-27	94.94	96.46	93.67	95.87	1435418
2022-07-28	96.30	96.46	93.11	95.38	1743549
2022-07-29	95.68	99.04	95.23	98.47	1277970
2022-08-01	97.44	99.15	96.91	98.66	1220888
2022-08-02	98.09	98.86	97.54	98.01	748517
2022-08-03	99.03	100.59	98.56	100.11	632328
2022-08-04	100.11	100.65	99.46	100.33	559509
2022-08-05	99.75	102.49	99.73	102.30	801797
2022-08-08	102.78	103.37	101.94	101.96	601399
2022-08-09	102.12	103.66	101.74	103.64	875312
2022-08-10	105.48	106.17	104.84	106.06	895247
2022-08-11	107.29	107.78	106.56	107.44	945618
2022-08-12	107.91	109.38	107.46	109.34	632721
2022-08-15	108.24	110.40	108.20	110.02	758432
2022-08-16	110.04	111.35	109.49	110.83	748884
2022-08-17	109.45	111.32	109.38	110.80	835817
2022-08-18	110.93	111.41	110.74	110.98	713653
2022-08-19	109.95	110.21	108.65	108.89	879277
2022-08-22	107.02	107.35	105.95	106.10	740427
2022-08-23	106.08	107.33	106.08	106.50	485623
2022-08-24	106.59	107.49	106.11	107.16	447889
2022-08-25	107.75	108.82	106.85	108.71	511319
2022-08-26	109.05	109.32	106.70	106.78	765073
2022-08-29	105.60	106.37	104.65	105.58	532255
2022-08-30	105.95	106.14	103.83	104.52	625768
2022-08-31	105.15	105.27	103.98	104.37	1026730
2022-09-01	103.54	104.62	102.29	104.56	734645
2022-09-02	106.00	106.57	103.03	103.50	604658
2022-09-06	104.10	104.10	101.73	103.40	717560
2022-09-07	103.19	105.99	102.88	105.73	559056
2022-09-08	105.14	107.54	104.73	107.45	672375
2022-09-09	108.45	109.12	108.01	108.42	861832
2022-09-12	109.28	110.14	108.24	109.80	614261
2022-09-13	107.08	108.48	106.43	107.04	851735
2022-09-14	107.42	107.60	105.63	107.25	883526
2022-09-15	107.28	109.27	106.79	107.93	827373
2022-09-16	106.60	107.02	105.21	106.85	2717134
2022-09-19	105.61	109.77	105.61	109.47	900911
2022-09-20	108.49	109.26	107.51	108.40	791920
2022-09-21	109.52	110.33	106.93	106.98	1010023
2022-09-22	107.46	107.46	105.09	105.42	804777
2022-09-23	103.85	104.25	100.12	101.97	1207351
2022-09-26	101.39	102.86	100.67	100.74	771840
2022-09-27	101.96	102.52	99.05	100.00	1351416
2022-09-28	100.52	101.57	99.11	100.97	1299297
2022-09-29	99.79	100.33	97.71	97.94	1291306
2022-09-30	97.85	101.11	97.79	98.82	1688003
2022-10-03	100.10	101.92	98.45	101.42	1165943
2022-10-04	103.47	107.59	102.95	107.52	1388480
2022-10-05	105.96	108.62	105.25	108.14	1037715
2022-10-06	107.78	108.72	107.38	108.22	1036288
2022-10-07	107.51	107.93	105.76	107.12	1118634
2022-10-10	107.80	108.09	106.26	107.35	1226094
2022-10-11	106.51	107.21	104.30	104.63	969290
2022-10-12	104.59	104.92	103.28	103.31	930185
2022-10-13	101.26	106.89	100.27	106.52	1156080
2022-10-14	107.39	108.42	100.43	100.59	1394543
2022-10-17	102.46	103.99	100.75	100.87	1994362
2022-10-18	103.68	104.52	101.72	102.76	1655026
2022-10-19	101.55	102.92	99.09	100.00	1805952
2022-10-20	100.43	101.08	97.86	98.06	1384640
2022-10-21	97.81	101.05	97.24	100.99	4017876
2022-10-24	101.38	102.52	99.74	102.20	1397171
2022-10-25	102.75	104.83	101.34	104.78	1694049
2022-10-26	105.00	106.95	104.70	106.92	2224029
2022-10-27	109.20	115.04	106.33	113.96	2358292
2022-10-28	115.29	119.72	114.11	119.24	1850091
2022-10-31	118.54	119.25	117.76	118.14	1459262
2022-11-01	119.28	120.56	117.67	117.81	1692525
2022-11-02	117.72	119.56	116.47	117.38	1966656
2022-11-03	116.46	118.90	116.04	118.02	1229341
2022-11-04	119.27	120.56	118.44	120.44	1045351
2022-11-07	121.38	121.63	120.04	121.50	689627
2022-11-08	121.88	124.62	121.64	123.05	1324658
2022-11-09	122.04	123.77	121.13	121.52	1104282
2022-11-10	125.01	125.15	121.34	123.98	1775727
2022-11-11	125.16	126.00	122.95	123.40	1823533
2022-11-14	122.85	123.46	121.68	121.84	1316755
2022-11-15	123.39	124.29	122.18	122.86	1120450
2022-11-16	122.51	122.72	119.79	120.53	1081044
2022-11-17	119.01	119.63	117.72	119.56	1000217
2022-11-18	121.33	121.73	119.50	121.59	1394880
2022-11-21	121.53	124.26	121.02	123.05	1098241
2022-11-22	123.31	124.63	122.49	123.52	777570
2022-11-23	122.99	123.14	120.03	120.37	1750422
2022-11-25	119.92	120.80	119.18	119.56	632892
2022-11-28	117.63	118.20	115.69	115.85	1722540
2022-11-29	115.85	116.43	115.03	115.37	1229824
2022-11-30	115.20	117.05	113.48	116.90	1929733
2022-12-01	116.90	117.94	114.47	117.41	1520328
2022-12-02	117.04	119.85	116.73	119.16	1247836
2022-12-05	117.40	118.00	114.59	116.17	1175781
2022-12-06	115.88	117.50	114.95	116.07	1385381
2022-12-07	116.07	116.73	113.80	113.91	1458309
2022-12-08	114.84	115.46	113.37	113.66	964084
2022-12-09	113.14	114.23	112.77	113.46	844103
2022-12-12	113.36	114.72	112.65	114.58	1282571
2022-12-13	117.08	117.36	110.42	111.52	1883736
2022-12-14	111.28	112.30	109.51	110.28	1163615
2022-12-15	108.95	108.95	107.21	107.86	1425503
2022-12-16	106.62	108.26	105.55	106.75	2584212
2022-12-19	106.40	106.80	104.32	105.15	1477514
2022-12-20	105.33	106.51	104.55	105.60	1168023
2022-12-21	106.61	107.73	105.73	106.74	929897
2022-12-22	105.55	106.20	104.33	106.09	1172870
2022-12-23	106.02	107.58	105.49	107.35	961681
2022-12-27	107.61	108.25	106.18	106.54	1005456
2022-12-28	106.61	107.49	106.21	106.26	882174
2022-12-29	106.92	108.16	106.45	107.57	750821
2022-12-30	106.90	108.07	106.18	106.85	781824
2023-01-03	107.30	107.49	104.73	106.11	1291267
2023-01-04	106.84	107.10	104.85	105.54	2061669
2023-01-05	104.70	107.78	104.52	107.25	1058693
2023-01-06	108.63	110.35	108.26	110.18	1157389
2023-01-09	110.67	111.75	110.29	110.67	1189559
2023-01-10	110.82	111.12	109.41	110.97	956815
2023-01-11	111.67	112.19	110.99	111.80	1163146
2023-01-12	112.45	115.07	111.87	113.83	1465326
2023-01-13	112.60	115.86	112.47	115.55	1305691
2023-01-17	115.58	117.38	115.00	117.01	1633446
2023-01-18	117.00	117.00	114.09	114.42	1302805
2023-01-19	112.81	113.10	110.46	112.44	1675135
2023-01-20	113.01	114.72	112.65	113.68	4868243
2023-01-23	113.31	116.45	113.01	116.21	1370864
2023-01-24	116.63	118.10	115.51	117.00	808452
2023-01-25	115.31	118.15	115.31	118.11	1144963
2023-01-26	120.20	120.73	112.22	113.38	2722970
2023-01-27	112.96	113.80	110.43	111.77	1871961
2023-01-30	111.05	113.11	110.79	111.75	1463843
2023-01-31	111.73	112.84	109.85	112.77	1223987
2023-02-01	111.76	113.28	110.94	112.10	1147113
2023-02-02	112.66	113.30	108.37	108.83	2290155
2023-02-03	108.53	113.81	108.00	111.87	1497701
2023-02-06	111.10	113.03	111.10	112.27	1116733
2023-02-07	111.53	114.29	111.46	113.92	831632
2023-02-08	112.64	113.95	112.49	113.36	844355
2023-02-09	114.06	114.17	110.90	110.99	1040591
2023-02-10	110.77	111.87	110.60	111.32	926942
2023-02-13	111.47	113.45	110.89	113.42	838632
2023-02-14	113.12	115.60	112.55	114.24	1239113
2023-02-15	113.47	114.42	113.17	113.87	861761
2023-02-16	112.90	114.86	112.90	114.02	804064
2023-02-17	113.66	114.28	112.11	112.17	1079180
2023-02-21	111.79	112.80	109.88	110.31	902411
2023-02-22	110.19	110.98	108.85	109.52	966703
2023-02-23	109.50	110.18	105.60	107.25	1586450
2023-02-24	106.72	108.26	106.20	107.77	913028
2023-02-27	108.70	108.70	107.03	107.63	780054
2023-02-28	108.10	109.74	108.02	108.46	938640
2023-03-01	108.08	108.71	106.27	106.82	942099
2023-03-02	106.24	106.99	104.90	106.60	618274
2023-03-03	107.19	108.25	105.97	107.94	706621
2023-03-06	107.50	108.68	106.97	107.06	1055035
2023-03-07	106.94	107.50	104.93	105.53	1058837
2023-03-08	105.39	106.93	105.08	106.53	1300093
2023-03-09	106.29	106.29	99.90	100.12	2426010
2023-03-10	98.76	99.37	94.09	94.85	2824332
2023-03-13	91.50	91.62	85.30	89.31	5039548
2023-03-14	91.37	93.67	90.62	92.32	3508337
2023-03-15	88.10	88.92	86.69	87.16	2536696
2023-03-16	85.87	90.10	85.64	89.46	2101249
2023-03-17	88.54	88.58	86.49	88.02	3164906
2023-03-20	89.53	93.22	89.21	91.88	2616941
2023-03-21	94.69	95.42	92.98	95.13	1903939
2023-03-22	95.66	95.66	91.41	91.74	2139240
2023-03-23	91.90	93.11	91.01	91.31	2463527
2023-03-24	90.00	90.00	87.33	89.09	2111076
2023-03-27	93.37	93.37	90.81	92.62	2135267
2023-03-28	92.33	92.69	91.01	91.74	1002732
2023-03-29	92.72	93.42	91.04	93.37	1511350
2023-03-30	94.28	94.65	91.90	91.77	1455261
2023-03-31	92.43	93.32	91.93	93.27	1313383
2023-04-03	93.54	94.24	91.76	92.10	1696056
2023-04-04	92.49	92.79	88.93	90.16	1725272
2023-04-05	88.81	89.88	88.67	89.78	1177133
2023-04-06	89.91	90.85	88.56	89.35	1333400
2023-04-10	89.15	91.52	89.08	91.26	1091875
2023-04-11	92.00	93.14	91.17	92.63	1143854
2023-04-12	92.63	93.39	91.76	92.08	1098814
2023-04-13	92.09	93.19	91.34	92.86	1234129
2023-04-14	94.53	95.29	93.17	93.59	1973178
2023-04-17	93.04	95.92	92.06	95.87	1469087
2023-04-18	95.40	97.29	94.91	96.82	1763164
2023-04-19	96.36	97.36	95.85	96.89	1260904
2023-04-20	96.05	96.57	95.59	96.18	745221
2023-04-21	95.84	95.84	94.50	95.76	706202
2023-04-24	95.89	96.37	94.54	95.53	930970
2023-04-25	94.60	94.60	91.13	91.37	1773906
2023-04-26	90.58	92.73	90.58	92.20	1738959
2023-04-27	90.69	90.69	85.72	89.39	4626460
2023-04-28	88.67	90.60	88.57	90.53	3132396
2023-05-01	90.81	91.10	89.50	89.76	1530754
2023-05-02	89.37	89.37	85.18	86.55	1665408
2023-05-03	86.85	87.66	84.23	84.34	1276652
2023-05-04	83.27	83.68	82.00	83.46	1694197
2023-05-05	85.43	87.39	85.29	86.20	1258905
2023-05-08	87.27	87.47	85.83	86.14	1062737
2023-05-09	85.39	86.76	85.29	86.35	1268147
2023-05-10	87.37	87.51	84.82	85.60	1393575
2023-05-11	84.56	85.69	84.52	85.04	765680
2023-05-12	86.00	86.25	84.06	84.41	772114
2023-05-15	85.10	86.69	84.63	86.62	949856
2023-05-16	86.19	86.77	85.66	85.73	913075
2023-05-17	86.44	87.84	85.82	87.32	873977
2023-05-18	87.57	89.33	87.30	89.08	869145
2023-05-19	89.56	90.63	88.98	90.23	1473263
2023-05-22	90.60	91.20	89.80	90.63	1126947
2023-05-23	90.75	92.37	90.23	90.32	1034493
2023-05-24	89.77	90.57	88.81	89.48	1217536
2023-05-25	89.27	93.36	89.15	92.47	1842201
2023-05-26	92.73	93.58	92.21	93.16	1396116
2023-05-30	93.60	94.55	92.59	94.06	1532763
2023-05-31	93.25	93.45	90.18	90.35	2427568
2023-06-01	90.54	92.08	90.54	91.14	1396660
2023-06-02	92.40	94.76	92.40	94.35	1094402
2023-06-05	94.35	94.78	92.96	94.35	1227899
2023-06-06	93.26	95.31	93.25	94.89	1045701
2023-06-07	95.24	97.22	94.78	96.87	953684
2023-06-08	96.47	96.62	94.81	95.47	897368
2023-06-09	95.75	96.40	95.41	95.68	865594
2023-06-12	95.69	96.16	94.41	94.77	815024
2023-06-13	94.84	97.35	94.84	97.32	873058
2023-06-14	98.00	99.06	97.58	98.26	1307294
2023-06-15	97.82	100.28	97.82	100.17	1068498
2023-06-16	100.86	100.88	99.38	100.09	2049055
2023-06-20	99.20	99.45	98.12	98.88	1169459
2023-06-21	98.76	100.18	98.57	99.85	1089563
2023-06-22	99.57	99.57	97.25	98.29	1090672
2023-06-23	97.28	97.73	96.61	97.19	1477145
2023-06-26	97.40	98.49	97.22	97.92	628219
2023-06-27	97.90	100.89	97.70	100.56	1155074
2023-06-28	101.15	102.48	100.33	101.98	1237051
2023-06-29	102.24	104.16	102.20	103.24	980495
2023-06-30	104.22	104.26	103.37	103.77	907554
2023-07-03	103.41	104.96	103.03	103.96	367606
2023-07-05	103.26	104.00	101.91	103.14	698775
2023-07-06	102.51	103.05	101.18	102.96	721338
2023-07-07	102.97	105.09	102.48	104.33	820675
2023-07-10	104.53	105.47	103.81	103.99	739121
2023-07-11	104.56	105.58	104.01	105.16	881886
2023-07-12	106.30	106.35	104.00	104.83	1087491
2023-07-13	105.59	106.65	104.94	105.92	681664
2023-07-14	106.57	106.57	104.87	105.12	642864
2023-07-17	104.84	107.35	104.29	106.62	725340
2023-07-18	107.30	110.87	107.00	109.80	1259169
2023-07-19	109.52	110.86	109.15	109.59	895083
2023-07-20	110.00	110.96	109.31	110.94	625127
2023-07-21	111.05	111.05	109.02	109.47	839375
2023-07-24	109.48	110.69	109.09	109.65	848920
2023-07-25	109.60	110.86	109.16	110.09	830252
2023-07-26	109.68	111.61	109.61	110.75	1394471
2023-07-27	108.84	111.08	106.44	108.48	1802885
2023-07-28	109.85	110.75	108.59	109.18	927495
2023-07-31	109.35	110.61	109.00	110.07	732950
2023-08-01	109.07	110.40	108.75	109.49	582359
2023-08-02	108.68	108.91	107.47	108.56	653015
2023-08-03	108.25	109.97	107.57	109.65	802595
2023-08-04	109.62	110.38	107.51	107.84	855983
2023-08-07	108.71	109.54	108.40	108.94	413029
2023-08-08	107.36	108.68	106.07	108.31	590722
2023-08-09	107.95	108.12	106.18	106.40	752132
2023-08-10	107.15	107.95	106.32	106.54	730916
2023-08-11	106.00	107.79	105.77	107.46	517754
2023-08-14	107.30	107.38	106.17	107.12	500422
2023-08-15	106.09	106.50	104.43	105.06	529117
2023-08-16	104.77	105.72	104.35	104.36	512200
2023-08-17	104.72	105.33	104.10	104.39	471563
2023-08-18	103.30	105.62	103.30	105.10	622875
2023-08-21	105.51	105.86	104.07	104.84	563160
2023-08-22	105.11	105.29	102.25	102.43	890506
2023-08-23	102.67	103.21	102.00	102.72	1051427
2023-08-24	102.22	103.94	101.85	101.96	972572
2023-08-25	102.48	102.88	100.81	102.27	759248
2023-08-28	102.51	103.81	101.54	103.23	620624
2023-08-29	103.01	104.64	102.57	104.34	649157
2023-08-30	104.19	105.17	103.67	104.99	771354
2023-08-31	105.32	105.32	104.03	104.59	710322
2023-09-01	105.38	106.78	105.36	106.41	580992
2023-09-05	106.25	107.40	105.37	106.28	827243
2023-09-06	105.83	106.15	103.84	105.14	832334
2023-09-07	104.91	105.47	103.51	103.96	1000160
2023-09-08	104.29	106.43	103.88	106.33	694825
2023-09-11	107.11	108.01	106.49	106.83	710717
2023-09-12	106.89	108.56	106.89	107.89	833395
2023-09-13	108.47	108.49	105.53	106.20	876572
2023-09-14	107.19	108.67	106.62	108.66	786748
2023-09-15	107.94	108.63	106.90	107.67	2440261
2023-09-18	107.24	107.47	106.34	107.16	567952
2023-09-19	106.67	107.32	106.20	106.46	892085
2023-09-20	106.94	108.21	106.35	106.51	540512
2023-09-21	105.36	105.44	100.62	102.40	1642299
2023-09-22	102.30	102.70	100.99	101.21	1054544
2023-09-25	100.50	102.25	100.19	101.87	857266
2023-09-26	100.99	101.40	99.63	99.75	651280
2023-09-27	100.20	100.52	98.90	99.55	835037
2023-09-28	99.76	101.49	99.76	100.42	727416
2023-09-29	101.20	101.72	100.04	100.43	737174
2023-10-02	100.04	100.26	97.47	98.09	871513
2023-10-03	97.51	97.59	95.53	96.19	895594
2023-10-04	96.37	97.51	95.18	97.39	803447
2023-10-05	96.79	98.63	96.39	98.28	579706
2023-10-06	97.97	100.27	97.23	99.27	679847
2023-10-09	97.99	99.97	97.99	99.49	538391
2023-10-10	100.30	101.08	99.98	100.33	607470
2023-10-11	100.02	100.90	99.16	100.15	379292
2023-10-12	100.41	100.95	98.08	98.67	594942
2023-10-13	99.36	99.63	98.12	98.99	523654
2023-10-16	100.18	103.16	100.16	101.47	984626
2023-10-17	101.38	104.24	101.00	103.59	885207
2023-10-18	102.59	102.59	98.55	98.81	1164339
2023-10-19	98.78	99.53	96.71	96.85	749998
2023-10-20	96.87	97.09	95.43	95.56	863717
2023-10-23	95.37	95.82	93.93	94.21	985835
2023-10-24	94.96	95.52	93.74	94.67	914076
2023-10-25	94.21	94.21	91.67	91.83	1892166
2023-10-26	95.43	98.84	94.84	96.40	1814019
2023-10-27	96.19	96.23	94.25	94.53	1017749
2023-10-30	95.15	96.43	93.91	95.49	1170821
2023-10-31	95.46	95.74	94.53	95.44	834803
2023-11-01	95.63	96.94	94.94	96.01	1267884
2023-11-02	97.05	99.86	97.05	99.41	1268961
2023-11-03	101.23	102.00	100.31	101.26	884370
2023-11-06	101.31	101.31	99.24	100.29	702116
2023-11-07	100.14	100.95	99.68	99.86	509741
2023-11-08	100.00	100.18	99.26	99.38	591817
2023-11-09	100.07	100.29	98.97	99.10	526639
2023-11-10	99.49	100.67	98.72	100.50	613465
2023-11-13	99.57	100.64	99.06	100.56	572991
2023-11-14	102.06	104.21	101.91	103.22	910940
2023-11-15	103.66	104.86	103.40	104.01	769771
2023-11-16	104.00	104.47	102.79	103.21	766194
2023-11-17	104.12	104.51	103.53	104.32	590065
2023-11-20	103.83	104.66	103.09	103.90	739880
2023-11-21	103.98	104.68	103.17	104.27	770248
2023-11-22	104.70	105.00	103.62	104.90	495890
2023-11-24	105.00	105.97	104.75	105.47	236173
2023-11-27	104.86	105.44	104.36	105.30	805019
2023-11-28	105.45	105.45	102.42	102.73	804447
2023-11-29	103.13	104.46	102.56	103.75	980558
2023-11-30	104.05	105.34	103.41	105.15	999864
2023-12-01	106.36	108.47	106.09	107.92	1407943
2023-12-04	107.65	107.92	106.17	106.91	1252394
2023-12-05	106.56	106.61	105.09	105.18	860666
2023-12-06	105.91	107.10	105.06	105.08	815436
2023-12-07	105.41	105.69	104.67	105.37	648134
2023-12-08	105.28	107.26	105.08	107.05	660133
2023-12-11	107.24	108.48	106.76	108.04	793028
2023-12-12	108.34	109.67	107.54	109.62	790671
2023-12-13	109.67	110.46	106.93	107.75	1707728
2023-12-14	109.16	112.27	108.93	110.88	2001176
2023-12-15	110.49	110.97	109.65	110.02	3529331
2023-12-18	110.42	111.60	109.87	111.40	908205
2023-12-19	111.52	113.94	111.52	113.67	1091547
2023-12-20	113.11	114.75	112.03	112.10	974235
2023-12-21	112.63	113.01	109.62	111.01	1102792
2023-12-22	111.31	112.06	111.00	111.71	907117
2023-12-26	111.80	113.34	111.55	112.61	602643
2023-12-27	112.70	113.62	112.25	113.17	806491
2023-12-28	113.55	113.62	112.40	112.28	582727
2023-12-29	112.31	112.70	111.30	111.50	554823
2024-01-02	111.14	112.39	110.50	112.30	696226
2024-01-03	110.73	110.99	109.43	109.46	818834
2024-01-04	109.21	111.30	109.21	110.17	1243997
2024-01-05	110.18	112.39	109.50	112.04	984117
2024-01-08	112.32	112.50	111.25	112.46	700113
2024-01-09	111.27	111.33	110.15	110.73	688834
2024-01-10	111.85	111.95	110.37	110.94	847399
2024-01-11	110.99	110.99	109.73	110.53	659072
2024-01-12	111.00	111.59	108.92	109.13	1180476
2024-01-16	107.94	109.37	106.75	109.31	1305243
2024-01-17	107.62	110.09	107.60	109.20	895747
2024-01-18	109.22	109.82	108.20	109.74	683891
2024-01-19	110.36	111.83	109.00	111.52	923856
2024-01-22	111.42	113.55	111.42	113.52	1068764
2024-01-23	113.89	114.26	112.80	113.42	948245
2024-01-24	114.58	115.42	111.93	112.53	2376472
2024-01-25	115.98	116.58	109.69	113.85	2534525
2024-01-26	114.37	116.45	113.19	113.22	2084990
2024-01-29	112.52	113.27	111.60	112.27	1627007
2024-01-30	111.81	113.91	111.80	113.49	2146610
2024-01-31	113.22	113.93	110.05	110.18	1391956
2024-02-01	109.89	111.19	108.25	110.49	1093584
2024-02-02	110.45	113.70	110.22	112.43	1115981
2024-02-05	111.65	113.11	110.80	112.42	985607
2024-02-06	112.08	112.82	110.54	111.35	778212
2024-02-07	111.36	111.76	110.40	111.04	795325
2024-02-08	111.15	112.16	110.17	112.10	804530
2024-02-09	111.97	114.96	111.97	114.88	949948
2024-02-12	115.18	117.86	115.18	117.03	1151130
2024-02-13	115.88	116.85	113.35	114.91	1380194
2024-02-14	115.86	116.74	114.97	116.69	985928
2024-02-15	117.22	119.05	117.22	118.44	1085024
2024-02-16	118.10	119.23	117.87	118.49	737073
2024-02-20	117.11	118.33	116.19	116.45	1149480
2024-02-21	116.24	116.90	115.66	116.83	713794
2024-02-22	117.94	119.00	117.62	118.46	824497
2024-02-23	118.64	120.09	118.50	118.58	718837
2024-02-26	118.22	119.60	118.22	118.65	812233
2024-02-27	119.20	119.76	118.43	119.71	523112
2024-02-28	119.32	120.90	119.24	120.43	706568
2024-02-29	121.00	121.43	119.42	120.32	971785
2024-03-01	120.46	120.53	119.28	120.07	966642
2024-03-04	120.18	121.99	120.12	120.87	803357
2024-03-05	120.19	122.09	120.19	121.49	808748
2024-03-06	122.00	122.02	120.05	121.18	893682
2024-03-07	121.46	122.40	120.90	120.93	967627
2024-03-08	121.12	122.25	119.88	120.20	794572
2024-03-11	119.48	120.14	118.20	118.82	956162
2024-03-12	119.16	119.51	118.29	118.94	862543
2024-03-13	119.44	120.66	119.44	120.00	844559
2024-03-14	119.97	120.84	118.84	120.00	959092
2024-03-15	118.87	121.39	118.87	120.76	1343236
2024-03-18	120.88	121.42	120.60	120.96	936749
2024-03-19	121.09	122.64	120.57	122.19	1027790
2024-03-20	121.51	123.00	121.28	122.70	791439
2024-03-21	124.00	126.42	123.42	126.10	1429313
2024-03-22	126.38	126.59	125.55	125.59	1064169
2024-03-25	125.32	127.25	125.32	126.46	1275470
2024-03-26	126.63	127.24	125.24	125.40	850353
2024-03-27	126.13	127.44	125.50	126.95	682904
2024-03-28	127.24	128.72	127.24	128.42	1019683
2024-04-01	128.20	128.62	126.69	128.52	764237
2024-04-02	128.35	129.43	127.41	128.71	952186
2024-04-03	128.62	130.00	128.45	129.61	734327
2024-04-04	130.70	131.19	127.36	127.41	823041
2024-04-05	127.88	129.65	127.85	128.29	739333
2024-04-08	129.05	130.31	128.54	129.99	687375
2024-04-09	130.29	130.71	127.12	128.07	617617
2024-04-10	126.69	128.02	125.77	127.13	977776
2024-04-11	126.82	127.33	124.47	124.50	1562235
2024-04-12	123.29	124.26	122.08	122.55	1381893
2024-04-15	124.18	126.00	122.31	122.52	1413905
2024-04-16	122.65	123.02	121.07	121.87	752758
2024-04-17	123.44	124.03	121.87	121.94	1149392
2024-04-18	122.40	123.44	121.46	121.96	1049067
2024-04-19	122.58	123.82	122.29	123.60	3039857
2024-04-22	124.44	126.23	123.00	125.48	809990
2024-04-23	125.50	127.80	125.46	127.14	1115738
2024-04-24	127.30	128.24	126.89	127.54	1324270
2024-04-25	123.00	123.00	117.83	121.95	2902445
2024-04-26	121.50	123.62	120.54	121.86	1197930
2024-04-29	122.04	124.55	122.01	123.19	1112286
2024-04-30	122.76	123.12	121.58	122.00	1097323
2024-05-01	122.21	124.02	121.45	122.55	1305130
2024-05-02	123.37	124.45	121.90	123.97	759144
2024-05-03	125.00	125.39	123.81	124.42	632234
2024-05-06	125.33	126.31	125.06	125.58	693930
2024-05-07	125.83	126.50	125.24	125.27	627742
2024-05-08	125.06	125.95	124.29	125.40	959485
2024-05-09	125.10	125.59	124.77	125.16	691359
2024-05-10	126.06	126.27	124.92	125.70	781931
2024-05-13	126.12	126.12	124.68	125.70	738418
2024-05-14	126.03	127.12	125.72	126.96	571979
2024-05-15	127.26	128.35	126.88	127.30	1133386
2024-05-16	127.00	127.36	125.56	125.60	770099
2024-05-17	126.25	126.69	125.55	126.42	745368
2024-05-20	126.36	126.42	125.03	125.13	771993
2024-05-21	125.17	125.68	124.67	124.79	695789
2024-05-22	124.79	125.31	122.82	123.60	1013159
2024-05-23	123.65	124.78	121.71	123.39	886367
2024-05-24	124.08	125.96	123.90	125.86	681176
2024-05-28	125.73	125.89	123.35	123.54	1086541
2024-05-29	122.59	123.12	121.47	121.71	627137
2024-05-30	121.82	123.60	121.68	121.89	750252
2024-05-31	122.02	123.16	120.96	122.75	1852232
2024-06-03	122.95	122.95	120.03	120.93	624207
2024-06-04	119.93	120.93	118.78	118.97	532617
2024-06-05	119.23	121.22	118.28	120.81	759633
2024-06-06	120.91	121.41	119.90	120.23	436291
2024-06-07	120.21	121.60	119.77	120.03	506998
2024-06-10	119.38	120.47	118.26	119.55	570545
2024-06-11	118.76	118.76	117.18	117.27	1236160
2024-06-12	118.70	119.88	118.43	118.81	956363
2024-06-13	117.97	117.97	116.58	117.23	897588
2024-06-14	116.03	116.60	115.05	115.67	790858
2024-06-17	115.59	118.44	115.44	117.96	872470
2024-06-18	117.81	119.45	117.81	118.96	1175083
2024-06-20	118.84	119.15	117.45	119.06	1195784
2024-06-21	119.23	120.81	118.29	120.69	2491827
2024-06-24	121.03	123.57	120.57	122.38	1235385
2024-06-25	122.09	122.99	120.98	121.69	873341
2024-06-26	121.00	121.71	120.66	121.52	770430
2024-06-27	121.10	122.00	121.02	121.59	1049609
2024-06-28	121.85	123.75	121.32	123.16	1665130
2024-07-01	123.56	124.82	123.04	123.20	624079
2024-07-02	122.53	123.07	121.55	122.08	823371
2024-07-03	122.27	122.91	120.55	120.73	604012
2024-07-05	120.29	120.29	118.99	119.51	740721
2024-07-08	119.32	120.45	117.27	117.47	843523
2024-07-09	117.17	119.38	117.17	118.67	961985
2024-07-10	118.54	120.00	118.02	119.79	1156544
2024-07-11	119.99	120.87	119.12	120.70	1521348
2024-07-12	121.33	122.42	120.95	121.06	789394
2024-07-15	120.90	122.25	118.49	121.11	1371063
2024-07-16	117.47	119.15	112.84	113.51	3689536
2024-07-17	113.55	114.13	110.81	113.36	4975754
2024-07-18	113.18	114.34	110.27	111.10	2213951
2024-07-19	111.00	111.40	108.35	108.62	3376543
2024-07-22	109.24	110.26	108.57	109.98	1836468
2024-07-23	109.81	112.16	109.00	111.81	2352135
2024-07-24	112.16	114.24	111.23	112.22	2426543
2024-07-25	113.00	118.11	113.00	118.01	2281922
2024-07-26	118.28	120.87	116.56	116.68	2179049
2024-07-29	116.71	117.72	114.39	115.47	1240472
2024-07-30	116.28	117.01	114.51	115.51	987689
2024-07-31	116.05	117.13	114.33	116.00	1417542
2024-08-01	116.26	117.16	110.82	112.17	1406693
2024-08-02	110.15	111.99	106.99	109.00	1809691
2024-08-05	106.76	109.08	104.24	106.39	2638338
2024-08-06	105.98	109.27	105.35	107.85	1810472
2024-08-07	108.96	110.16	107.17	107.28	1079384
2024-08-08	108.26	109.16	107.37	108.91	901856
2024-08-09	108.64	110.66	108.49	110.18	871630
2024-08-12	110.22	110.50	108.64	110.12	1287267
2024-08-13	110.97	111.93	110.06	111.79	1099926
2024-08-14	112.90	115.43	111.95	114.91	1435845
2024-08-15	116.27	116.61	114.29	115.27	886273
2024-08-16	115.04	116.09	114.78	115.95	722052
2024-08-19	116.03	116.60	115.40	115.93	567404
2024-08-20	115.81	115.99	115.14	115.58	776059
2024-08-21	115.63	116.13	114.72	115.79	1009209
2024-08-22	116.03	116.81	115.24	116.21	664350
2024-08-23	117.10	117.76	116.28	116.79	633478
2024-08-26	117.34	118.59	116.86	118.45	761446
2024-08-27	118.27	118.53	117.37	117.68	638919
2024-08-28	117.61	118.42	117.36	117.85	561599
2024-08-29	118.26	118.99	116.91	118.37	511825
2024-08-30	118.70	119.74	118.08	119.57	961449
2024-09-03	118.64	119.58	117.98	119.28	878296
2024-09-04	119.13	120.26	118.21	119.15	960581
2024-09-05	119.70	119.70	117.12	117.58	861095
2024-09-06	117.58	118.55	114.49	115.20	808050
2024-09-09	116.49	118.16	115.73	116.85	1086129
2024-09-10	117.01	117.25	114.80	116.31	860057
2024-09-11	115.99	116.38	113.91	115.95	1137901
2024-09-12	116.99	117.46	115.91	116.98	937500
2024-09-13	117.37	118.43	116.90	117.89	810507
2024-09-16	118.72	119.94	118.50	119.73	659236
2024-09-17	120.03	120.95	119.81	120.68	1116387
2024-09-18	120.58	123.32	120.42	121.12	1006508
2024-09-19	122.80	124.74	121.06	124.11	1121356
2024-09-20	124.37	124.50	122.87	124.31	2076243
2024-09-23	125.00	125.80	124.39	124.68	872045
2024-09-24	124.89	125.21	123.96	124.16	864320
2024-09-25	124.57	125.61	124.44	125.10	1006221
2024-09-26	125.08	125.73	122.04	122.52	1038710
2024-09-27	122.61	124.07	122.16	122.46	746239
2024-09-30	122.17	123.05	120.83	122.01	869370
2024-10-01	122.00	123.40	120.42	123.00	1411687
2024-10-02	123.28	124.58	122.49	123.84	1038973
2024-10-03	123.43	125.42	122.72	124.70	1527472
2024-10-04	126.54	127.74	125.88	127.13	1035031
2024-10-07	126.66	127.02	125.11	125.37	620257
2024-10-08	125.64	125.84	124.83	124.90	637966
2024-10-09	127.10	129.11	126.27	128.28	1315174
2024-10-10	127.90	128.29	126.09	126.74	2036417
2024-10-11	127.78	129.96	126.72	129.95	1094628
2024-10-14	129.91	130.85	129.19	130.16	904920
2024-10-15	131.05	135.37	131.00	133.14	1477342
2024-10-16	133.64	136.47	133.22	136.13	1817105
2024-10-17	136.95	138.20	136.24	138.15	1398622
2024-10-18	138.76	139.40	137.32	138.51	3790569
2024-10-21	138.43	138.84	136.94	137.50	1027316
2024-10-22	136.64	137.90	135.86	136.18	907107
2024-10-23	135.58	137.58	135.58	137.36	1992272
2024-10-24	144.77	148.68	143.41	147.40	2687093
2024-10-25	147.31	147.41	144.39	144.91	1497004
2024-10-28	146.36	148.52	146.24	148.16	930214
2024-10-29	148.57	149.54	147.84	149.02	982454
2024-10-30	149.86	150.94	148.45	149.05	1031349
2024-10-31	149.46	151.59	147.89	148.22	1174836
2024-11-01	148.25	148.74	144.12	144.29	1540057
2024-11-04	144.01	146.13	143.11	145.35	1030807
2024-11-05	143.57	146.49	142.44	146.45	1187330
2024-11-06	157.44	161.76	157.00	160.79	2330350
2024-11-07	159.35	160.45	156.36	156.43	1153588
2024-11-08	157.66	159.76	155.78	158.73	1218949
2024-11-11	160.81	163.39	160.81	162.71	761097
2024-11-12	162.39	162.67	160.78	162.27	912298
2024-11-13	162.07	163.45	160.56	160.64	801010
2024-11-14	162.67	163.27	159.28	160.15	984223
2024-11-15	160.00	161.57	159.70	160.68	1029940
2024-11-18	160.71	164.33	160.24	163.42	1001046
2024-11-19	161.79	163.16	161.79	162.62	1291116
2024-11-20	162.83	162.83	160.53	162.18	1000076
2024-11-21	163.00	164.71	162.11	163.78	742597
2024-11-22	163.58	165.42	163.31	165.18	792988
2024-11-25	166.18	167.40	164.93	167.05	2692144
2024-11-26	166.87	169.01	165.21	168.92	1232986
2024-11-27	169.64	170.93	168.77	170.10	1160657
2024-11-29	171.38	171.38	168.94	169.28	534315
2024-12-02	170.13	170.52	166.59	166.95	996519
2024-12-03	168.24	168.24	164.81	165.45	1246098
2024-12-04	165.45	166.32	164.23	165.76	1062255
2024-12-05	165.80	166.89	164.78	165.54	766093
2024-12-06	165.10	165.36	162.63	163.40	1228883
2024-12-09	163.40	163.70	159.66	161.53	1095810
2024-12-10	161.27	162.23	160.01	160.91	1052880
2024-12-11	162.39	162.80	161.14	161.51	905623
2024-12-12	161.61	162.77	160.06	160.37	836038
2024-12-13	161.34	161.34	159.04	160.49	1643234
2024-12-16	160.38	160.66	158.91	160.41	1129149
2024-12-17	158.98	159.69	157.16	157.90	1026682
2024-12-18	157.97	158.09	152.31	152.42	1753747
2024-12-19	154.58	154.63	149.62	150.86	1513101
2024-12-20	150.40	155.23	150.40	155.05	3880660
2024-12-23	154.03	155.82	153.40	155.81	766001
2024-12-24	156.14	157.28	155.34	157.28	242890
2024-12-26	156.17	158.82	156.17	158.71	710354
2024-12-27	157.38	159.04	156.10	156.92	564983
2024-12-30	154.72	156.10	153.94	155.33	822736
2024-12-31	155.99	156.50	154.67	154.83	474037
2025-01-02	155.82	156.33	153.99	155.00	525132
2025-01-03	155.48	158.39	153.91	157.72	924493
2025-01-06	160.82	161.85	159.29	159.87	1075573
2025-01-07	159.65	160.75	156.23	158.98	1459127
2025-01-08	158.86	159.63	157.05	159.38	863772
2025-01-10	157.50	158.91	153.65	154.21	1189223
2025-01-13	152.87	154.83	152.67	154.21	1041326
2025-01-14	155.37	157.62	155.07	156.72	892042
2025-01-15	160.00	161.83	159.22	161.40	1278383
2025-01-16	161.38	165.01	161.38	164.90	1714967
2025-01-17	165.00	167.40	162.90	167.01	1389162
2025-01-21	168.07	170.99	168.00	169.69	951253
2025-01-22	169.34	170.97	169.11	170.50	1026561
2025-01-23	170.64	173.15	170.64	171.55	1481636
2025-01-24	170.06	172.80	170.01	172.64	1313495
2025-01-27	171.11	171.79	166.07	169.34	1993087
2025-01-28	168.55	172.10	168.51	171.51	1771766
2025-01-29	171.50	174.32	171.25	172.02	1523216
2025-01-30	170.13	172.26	164.15	170.65	2580758
2025-01-31	171.38	171.71	166.94	168.48	1651988
2025-02-03	165.67	166.85	161.00	165.98	1392534
2025-02-04	166.43	166.69	163.60	164.68	1284520
2025-02-05	165.33	165.96	163.19	165.64	787272
2025-02-06	167.01	168.60	166.32	168.45	978367
2025-02-07	168.55	170.37	167.07	167.43	725333
2025-02-10	167.58	167.72	161.42	162.42	1423437
2025-02-11	162.27	163.45	160.49	162.95	1607585
2025-02-12	161.47	162.43	160.20	161.10	1287719
2025-02-13	161.76	162.45	158.73	160.39	1560433
2025-02-14	160.39	161.89	159.40	159.84	1699199
2025-02-18	160.18	162.04	159.81	160.92	1583434
2025-02-19	160.86	161.04	158.96	159.58	1351830
2025-02-20	158.56	158.65	151.75	155.07	2085629
2025-02-21	155.49	156.29	150.27	151.54	1668694
2025-02-24	152.80	153.15	150.37	151.68	1047214
2025-02-25	152.13	152.74	147.96	150.94	1554610
2025-02-26	151.67	153.00	150.64	151.39	1073591
2025-02-27	152.36	153.38	150.81	151.73	1093372
2025-02-28	152.52	154.89	151.48	154.67	1213948
2025-03-03	155.24	156.00	149.63	150.40	1696154
2025-03-04	148.29	148.63	141.53	144.19	1528877
2025-03-05	143.92	146.30	142.43	145.78	984664
2025-03-06	143.10	145.28	141.45	143.84	1090587
2025-03-07	143.10	143.74	139.50	143.37	872062
2025-03-10	139.96	141.78	136.48	137.62	1543046
2025-03-11	137.83	140.61	136.93	139.70	1610264
2025-03-12	142.49	142.53	139.27	141.23	1412969
2025-03-13	141.87	142.06	138.77	139.81	1378702
2025-03-14	141.95	143.70	140.43	142.39	1451530
2025-03-17	142.23	145.57	141.33	144.47	1609635
2025-03-18	144.37	144.80	142.28	143.74	1509924
2025-03-19	143.07	147.52	142.77	146.42	1302719
2025-03-20	144.55	145.04	140.93	141.73	1750747
2025-03-21	139.88	142.09	139.31	141.06	5311522
2025-03-24	143.33	145.63	142.20	144.96	1295559
2025-03-25	145.44	146.34	144.73	145.71	988478
2025-03-26	146.35	147.99	144.34	144.54	1314507
2025-03-27	142.47	144.08	141.69	142.64	1054150
2025-03-28	142.00	142.57	138.58	139.01	1282144
2025-03-31	137.11	139.07	135.08	138.41	2938513
2025-04-01	137.34	138.85	136.75	138.10	1690705
2025-04-02	135.95	142.40	135.95	141.89	1793537
2025-04-03	134.64	135.33	130.09	130.28	2127831
2025-04-04	123.77	127.51	118.57	123.65	3460841
2025-04-07	120.04	126.89	117.57	124.94	2894562
2025-04-08	129.72	130.41	123.14	124.86	2524976
2025-04-09	122.81	136.93	122.81	136.28	3187612
2025-04-10	133.33	134.14	128.00	132.23	2280728
2025-04-11	130.79	136.10	129.67	135.33	2090231
2025-04-14	137.92	137.92	133.78	135.03	1082425
2025-04-15	135.94	138.15	135.43	136.21	1440718
2025-04-16	134.65	136.02	131.24	132.18	1509603
2025-04-17	133.89	135.66	133.28	133.46	2421872
2025-04-21	132.36	133.14	129.47	130.84	1592574
2025-04-22	133.08	135.05	132.28	134.77	1303090
2025-04-23	137.62	139.65	134.51	135.33	2220825
2025-04-24	133.74	138.04	131.85	137.26	1750596
2025-04-25	137.12	138.25	135.67	137.37	1139495
2025-04-28	137.63	138.19	136.09	137.58	1156681
2025-04-29	137.18	138.24	135.11	138.10	864705
2025-04-30	134.86	137.51	133.89	137.04	1253473
2025-05-01	137.27	138.91	136.40	137.71	1019434
2025-05-02	140.00	142.22	139.39	141.76	780418
2025-05-05	140.62	143.15	140.43	142.13	781293
2025-05-06	140.23	142.42	139.79	141.12	921844
2025-05-07	141.66	143.63	141.37	143.20	1029946
2025-05-08	144.91	147.69	144.34	145.54	1343742
2025-05-09	146.24	146.76	144.16	145.37	917541
2025-05-12	149.76	152.42	149.68	151.58	1517436
2025-05-13	152.00	154.01	150.81	153.04	990754
2025-05-14	152.82	153.42	151.61	152.19	896832
2025-05-15	151.39	153.14	150.98	152.95	725238
2025-05-16	153.09	154.77	152.08	153.88	934300
2025-05-19	152.84	154.28	152.24	153.81	730077
2025-05-20	152.54	153.81	151.96	152.62	761420
2025-05-21	151.70	152.14	148.40	148.46	870470
2025-05-22	147.99	148.15	145.23	146.47	1170039
2025-05-23	143.55	146.29	142.95	145.32	639574
2025-05-27	146.77	148.15	145.68	148.03	1079540
2025-05-28	148.04	148.85	146.23	146.24	836705
2025-05-29	146.61	148.02	145.48	147.73	1180272
2025-05-30	147.10	148.00	145.90	146.98	2849562
2025-06-02	146.47	146.97	144.09	145.42	963896
2025-06-03	145.07	146.75	143.94	146.09	1061171
2025-06-04	146.42	147.10	145.30	145.40	1489885
2025-06-05	145.31	145.72	142.18	143.41	1328782
2025-06-06	145.57	147.20	145.12	146.75	1169628
2025-06-09	147.24	148.13	145.97	146.96	983570
2025-06-10	146.71	148.10	146.03	146.88	896611
2025-06-11	147.08	148.70	146.82	147.73	877478
2025-06-12	146.00	148.83	145.36	148.61	866531
2025-06-13	146.94	147.91	145.33	145.62	917923

Explore More About RJF

Coins representing dividend payouts and trends

RJF Dividend History

Discover Raymond James Financial'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

RJF Stock Split History

Discover Raymond James Financial'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

RJF Historical Prices

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

Web Analytics