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

RMBS Historical Prices

Summary

Key Stock Metrics

38.01

(September 18, 2024)

52-Week Low

89.98

(September 11, 2025)

52-Week High

127.00

(June 23, 2000)

All-Time High

86.03

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-05-14	5.94	7.63	5.63	7.56	20703600
1997-05-15	8.00	8.69	7.47	7.88	8079600
1997-05-16	8.03	8.13	7.38	7.94	3877200
1997-05-19	7.63	7.72	7.44	7.59	1365200
1997-05-20	7.63	8.06	7.44	8.06	900400
1997-05-21	8.06	8.06	7.63	7.69	663200
1997-05-22	7.66	7.81	7.59	7.81	837600
1997-05-23	7.72	7.81	7.63	7.69	439600
1997-05-27	7.75	8.00	7.75	7.88	534400
1997-05-28	7.94	7.94	7.56	7.69	698000
1997-05-29	7.66	7.69	7.50	7.50	399200
1997-05-30	7.41	7.94	6.94	7.88	1258000
1997-06-02	8.06	8.22	7.72	8.06	648000
1997-06-03	8.00	8.00	7.78	7.91	350400
1997-06-04	7.91	7.94	7.66	7.69	331600
1997-06-05	7.75	7.75	7.56	7.59	448400
1997-06-06	7.63	7.63	7.47	7.59	708400
1997-06-09	8.00	8.00	7.69	7.75	574800
1997-06-10	7.72	7.78	7.56	7.56	884400
1997-06-11	7.59	7.88	7.56	7.88	310800
1997-06-12	7.88	7.94	7.72	7.91	567600
1997-06-13	7.94	8.66	7.84	8.31	1183200
1997-06-16	8.47	9.38	8.44	9.06	1476400
1997-06-17	9.25	9.94	9.06	9.84	1694000
1997-06-18	9.88	11.31	9.81	10.94	3771600
1997-06-19	11.66	12.84	11.50	12.83	6112800
1997-06-20	13.13	13.25	11.75	11.91	4411200
1997-06-23	11.75	11.88	10.63	11.13	3384800
1997-06-24	11.13	12.22	11.13	12.03	2508000
1997-06-25	12.00	12.31	11.72	12.00	1180400
1997-06-26	11.97	12.19	11.56	11.78	708800
1997-06-27	11.75	11.75	11.38	11.44	809200
1997-06-30	11.38	11.94	10.88	11.63	1830400
1997-07-01	11.63	11.88	11.25	11.84	684000
1997-07-02	11.94	11.97	11.38	11.52	748800
1997-07-03	11.53	11.69	11.44	11.63	390000
1997-07-07	11.69	12.13	11.66	12.00	1276000
1997-07-08	12.16	12.55	12.00	12.44	1365600
1997-07-09	12.56	12.56	12.03	12.13	924800
1997-07-10	12.09	12.19	11.75	11.97	524000
1997-07-11	11.91	12.03	11.63	11.72	660000
1997-07-14	11.81	11.88	11.34	11.53	755200
1997-07-15	11.75	11.80	11.56	11.69	1074800
1997-07-16	11.84	12.03	11.78	11.81	1405200
1997-07-17	11.75	11.78	11.16	11.38	779600
1997-07-18	11.31	11.38	11.06	11.19	682800
1997-07-21	11.44	13.13	11.38	13.00	2265600
1997-07-22	12.97	13.00	12.41	12.63	848400
1997-07-23	12.81	13.16	12.56	12.75	1230400
1997-07-24	12.75	12.91	12.13	12.69	1770800
1997-07-25	12.56	12.69	11.88	12.25	1020000
1997-07-28	12.31	12.75	12.28	12.56	820000
1997-07-29	12.50	13.91	12.50	13.75	1825600
1997-07-30	13.88	14.00	13.31	13.42	1452400
1997-07-31	13.80	14.00	13.72	13.81	768400
1997-08-01	13.88	13.88	13.63	13.72	731600
1997-08-04	13.81	14.81	13.63	14.81	1486400
1997-08-05	15.13	17.19	14.88	16.75	3539600
1997-08-06	16.84	18.16	16.84	17.66	4568800
1997-08-07	18.03	18.34	17.13	17.59	3332000
1997-08-08	17.38	18.25	16.75	18.09	2588000
1997-08-11	18.50	21.69	18.44	21.13	5896800
1997-08-12	20.75	20.92	16.13	16.25	8958000
1997-08-13	16.84	18.75	16.47	16.94	8773200
1997-08-14	17.00	17.59	16.38	16.98	5346000
1997-08-15	17.06	18.25	16.97	17.38	6084400
1997-08-18	17.78	18.20	17.38	18.06	1975600
1997-08-19	18.34	19.44	18.22	18.97	3791600
1997-08-20	19.28	20.72	19.25	20.50	3644000
1997-08-21	20.97	21.28	20.69	20.95	2892400
1997-08-22	18.69	20.88	18.28	20.38	4807600
1997-08-25	21.06	21.50	20.31	20.77	2894800
1997-08-26	20.34	20.59	19.88	19.88	1934400
1997-08-27	19.91	20.38	19.00	19.69	2648800
1997-08-28	19.28	19.81	19.03	19.44	2244400
1997-08-29	19.63	20.09	19.25	19.88	1161200
1997-09-02	19.99	20.38	19.25	19.31	1408800
1997-09-03	19.27	19.97	19.25	19.69	1575600
1997-09-04	19.75	19.81	19.28	19.31	748800
1997-09-05	19.50	19.53	19.00	19.09	1004000
1997-09-08	19.09	19.13	17.69	17.84	3732800
1997-09-09	17.95	18.44	17.84	17.97	1441600
1997-09-10	17.94	17.94	17.53	17.56	1189200
1997-09-11	17.09	17.09	16.28	16.41	3639600
1997-09-12	16.83	18.06	16.83	17.16	2819600
1997-09-15	17.50	17.88	16.75	16.80	1614400
1997-09-16	16.88	17.16	16.25	16.53	2237200
1997-09-17	16.72	16.72	16.25	16.38	1513200
1997-09-18	16.41	16.50	16.06	16.17	1150800
1997-09-19	16.14	16.16	15.59	15.66	1418400
1997-09-22	15.36	15.38	13.84	14.36	3907600
1997-09-23	13.38	13.95	13.09	13.16	4109200
1997-09-24	12.69	14.69	12.63	14.19	7423200
1997-09-25	14.31	15.25	14.31	14.72	4551600
1997-09-26	14.94	15.25	13.72	13.84	3062000
1997-09-29	13.94	14.44	13.72	14.25	1794400
1997-09-30	14.42	14.56	13.91	13.91	666800
1997-10-01	14.22	14.38	13.75	13.91	875600
1997-10-02	13.88	14.34	13.75	14.17	694800
1997-10-03	14.28	14.50	13.75	13.91	568000
1997-10-06	13.84	13.88	13.00	13.11	1284400
1997-10-07	13.09	14.16	13.05	14.00	1580400
1997-10-08	14.25	14.63	13.55	14.58	2118800
1997-10-09	14.50	14.72	14.13	14.22	918400
1997-10-10	14.25	14.38	13.72	13.88	608400
1997-10-13	14.00	14.06	13.50	13.69	877600
1997-10-14	13.63	13.77	13.00	13.13	1504400
1997-10-15	13.72	14.66	13.59	14.61	4317200
1997-10-16	14.88	14.94	13.53	13.63	2423200
1997-10-17	13.63	14.16	13.06	13.88	1375200
1997-10-20	14.25	14.36	13.72	14.22	1438000
1997-10-21	14.22	14.63	14.22	14.36	1313200
1997-10-22	14.38	14.81	14.31	14.81	970800
1997-10-23	13.97	14.77	13.75	14.41	1958800
1997-10-24	14.59	14.66	13.38	13.72	1273600
1997-10-27	13.44	14.06	12.06	12.16	3033200
1997-10-28	11.00	13.13	10.94	13.13	2636800
1997-10-29	13.53	13.63	12.91	13.16	1401600
1997-10-30	12.44	13.17	12.19	12.20	1667200
1997-10-31	12.88	13.03	12.38	12.44	1290400
1997-11-03	12.88	13.34	12.56	13.19	1126800
1997-11-04	13.25	13.25	12.56	12.81	623200
1997-11-05	13.00	13.59	12.81	13.00	1234000
1997-11-06	13.19	13.25	12.56	12.69	836800
1997-11-07	11.88	12.75	11.88	12.16	1318000
1997-11-10	12.06	12.09	11.00	11.25	4278000
1997-11-11	11.28	11.28	10.88	10.92	1508000
1997-11-12	10.75	10.91	10.00	10.02	1469200
1997-11-13	10.44	10.59	9.22	10.52	2741200
1997-11-14	10.81	11.25	10.63	10.69	2064000
1997-11-17	11.31	11.31	10.44	10.53	2304400
1997-11-18	10.59	10.66	10.00	10.41	986000
1997-11-19	10.22	10.81	10.20	10.75	1140000
1997-11-20	11.25	15.25	11.25	15.23	21082800
1997-11-21	15.69	16.00	14.75	15.31	11981600
1997-11-24	15.06	15.06	14.16	14.28	4267600
1997-11-25	14.56	14.75	13.75	14.16	4532400
1997-11-26	14.56	14.63	13.72	13.88	2943200
1997-11-28	13.81	14.00	13.61	13.95	1134800
1997-12-01	14.34	14.38	13.67	14.25	2950800
1997-12-02	14.31	14.31	13.88	13.88	1887200
1997-12-03	13.91	13.91	13.19	13.47	2012000
1997-12-04	13.56	13.56	12.72	12.78	1425600
1997-12-05	12.75	13.38	12.75	13.03	1934800
1997-12-08	13.25	14.19	13.09	14.03	2453200
1997-12-09	13.88	13.94	13.00	13.07	1583200
1997-12-10	13.09	13.09	12.25	12.50	2753200
1997-12-11	11.89	12.25	11.50	11.63	2065200
1997-12-12	12.19	12.44	11.38	11.69	1908800
1997-12-15	12.22	12.23	11.03	12.05	2025600
1997-12-16	12.09	12.47	11.88	12.33	1889600
1997-12-17	12.50	12.81	12.28	12.28	1568000
1997-12-18	12.38	12.44	11.38	11.63	836000
1997-12-19	11.34	12.25	11.06	12.20	1550800
1997-12-22	12.25	12.75	12.06	12.28	974400
1997-12-23	12.31	12.31	11.63	11.75	447600
1997-12-24	12.00	12.03	11.50	11.72	369600
1997-12-26	11.69	11.77	11.42	11.63	264000
1997-12-29	11.78	11.81	11.38	11.55	682400
1997-12-30	11.45	11.78	11.45	11.69	1409600
1997-12-31	11.66	11.66	11.25	11.44	1126800
1998-01-02	11.75	12.56	11.63	12.50	1706000
1998-01-05	12.91	13.69	12.69	13.28	5066800
1998-01-06	13.44	13.44	13.03	13.16	1683600
1998-01-07	13.31	13.47	12.97	13.44	1434000
1998-01-08	13.16	14.09	13.13	13.70	3228000
1998-01-09	13.69	13.69	12.81	13.00	2012800
1998-01-12	12.50	12.94	11.88	12.00	2225200
1998-01-13	12.47	13.59	12.41	13.23	3348800
1998-01-14	13.75	13.84	13.06	13.50	3553600
1998-01-15	12.88	13.00	12.25	12.47	3658400
1998-01-16	12.81	12.94	11.97	12.11	2136800
1998-01-20	12.19	12.38	11.53	12.25	3228800
1998-01-21	12.19	12.19	11.63	11.84	1536400
1998-01-22	11.63	11.69	11.25	11.30	3804400
1998-01-23	11.34	11.50	10.31	10.50	7638400
1998-01-26	10.78	10.78	10.06	10.25	2926000
1998-01-27	10.31	10.53	10.00	10.34	5042800
1998-01-28	10.47	11.11	10.38	10.98	4174400
1998-01-29	10.94	11.06	10.81	10.94	3182800
1998-01-30	10.84	11.19	10.63	10.94	1418000
1998-02-02	11.06	11.44	11.06	11.19	1857600
1998-02-03	11.19	11.36	10.69	10.80	3721200
1998-02-04	10.78	11.22	10.63	10.88	2783200
1998-02-05	11.00	11.22	10.72	10.93	3035200
1998-02-06	10.88	12.28	10.84	11.94	7514800
1998-02-09	12.25	12.38	11.63	11.88	4848400
1998-02-10	11.94	12.34	11.91	12.08	2945200
1998-02-11	12.00	13.00	11.75	12.53	5656800
1998-02-12	12.56	12.88	12.31	12.72	3707200
1998-02-13	12.75	12.78	12.34	12.34	2458800
1998-02-17	12.75	12.91	11.50	11.53	5764800
1998-02-18	11.48	11.97	11.16	11.61	3824400
1998-02-19	11.59	11.84	11.44	11.64	3676000
1998-02-20	11.63	11.66	11.16	11.28	2775600
1998-02-23	11.50	11.97	11.41	11.94	3148000
1998-02-24	11.84	12.23	11.56	11.73	3692400
1998-02-25	11.81	12.09	11.72	11.89	2179200
1998-02-26	11.75	11.91	11.50	11.55	1551200
1998-02-27	11.59	11.59	11.13	11.19	4005600
1998-03-02	11.28	11.63	11.00	11.20	4645600
1998-03-03	10.88	11.22	10.86	11.19	1930800
1998-03-04	11.19	11.34	10.84	11.06	1795200
1998-03-05	10.56	10.91	10.47	10.69	2728800
1998-03-06	10.94	11.25	10.75	10.91	3276000
1998-03-09	10.91	10.94	10.50	10.53	2278800
1998-03-10	10.84	10.94	10.58	10.69	1614400
1998-03-11	10.63	11.13	10.63	10.78	1719600
1998-03-12	10.72	10.97	10.72	10.75	1376800
1998-03-13	10.78	10.91	10.63	10.75	1046000
1998-03-16	10.75	10.91	10.66	10.72	1003600
1998-03-17	10.75	10.75	10.06	10.23	3729600
1998-03-18	10.22	10.63	10.06	10.24	4015200
1998-03-19	10.28	10.44	10.06	10.19	3087200
1998-03-20	10.19	10.31	10.13	10.22	2112000
1998-03-23	10.19	10.22	10.03	10.05	1372800
1998-03-24	10.13	10.28	10.00	10.16	2522000
1998-03-25	10.38	10.55	10.19	10.41	2608800
1998-03-26	10.38	10.44	9.75	9.75	5155600
1998-03-27	9.88	9.94	9.41	9.67	3692800
1998-03-30	9.75	10.00	9.63	9.83	3157200
1998-03-31	11.25	11.38	10.75	10.94	12513600
1998-04-01	11.23	12.00	11.00	11.75	9492000
1998-04-02	11.94	12.13	11.41	11.56	4351600
1998-04-03	11.61	11.66	11.22	11.28	2086800
1998-04-06	11.28	11.38	11.00	11.11	2080400
1998-04-07	11.00	11.22	10.75	11.19	2902000
1998-04-08	11.25	11.61	10.94	11.17	2082400
1998-04-09	11.44	11.44	11.03	11.06	929600
1998-04-13	11.03	11.53	11.03	11.50	1412400
1998-04-14	11.59	11.97	11.56	11.84	3876800
1998-04-15	11.83	11.88	10.81	11.03	6292400
1998-04-16	11.03	11.03	10.66	10.78	2211600
1998-04-17	10.81	11.00	10.75	10.78	1390800
1998-04-20	10.81	11.13	10.75	10.78	2064800
1998-04-21	10.78	10.81	10.55	10.70	1568400
1998-04-22	10.72	10.94	10.47	10.86	1582000
1998-04-23	10.56	10.78	10.41	10.52	2011200
1998-04-24	10.56	10.63	10.50	10.53	889600
1998-04-27	10.44	10.75	10.19	10.66	2334800
1998-04-28	10.72	10.91	10.63	10.72	1653200
1998-04-29	10.81	10.84	10.55	10.75	692800
1998-04-30	10.84	11.41	10.69	11.23	4275600
1998-05-01	11.22	11.22	10.59	10.75	1752800
1998-05-04	10.75	11.28	10.66	11.14	2094000
1998-05-05	11.09	11.09	10.75	10.91	542800
1998-05-06	11.13	11.13	10.91	10.97	629600
1998-05-07	10.97	11.13	10.88	10.91	656000
1998-05-08	10.94	11.19	10.91	11.02	780400
1998-05-11	11.09	11.09	10.91	10.91	578000
1998-05-12	10.91	10.94	10.78	10.93	746800
1998-05-13	11.13	11.13	10.75	10.75	518000
1998-05-14	10.80	10.97	10.56	10.67	642000
1998-05-15	10.91	10.98	10.81	10.84	1272400
1998-05-18	10.84	10.91	10.72	10.72	2508400
1998-05-19	10.72	10.81	10.44	10.52	720000
1998-05-20	10.41	10.52	10.19	10.48	1262000
1998-05-21	10.48	10.56	10.03	10.11	792000
1998-05-22	10.05	10.22	9.72	9.86	1245200
1998-05-26	9.84	9.91	9.34	9.47	1616400
1998-05-27	9.19	9.31	9.06	9.23	1638800
1998-05-28	9.31	10.06	9.13	9.97	2094400
1998-05-29	10.00	10.00	9.63	9.66	782800
1998-06-01	9.47	9.53	8.88	9.19	1677600
1998-06-02	9.25	9.50	9.06	9.23	1159200
1998-06-03	9.25	9.38	8.88	8.94	553200
1998-06-04	9.06	9.20	8.88	9.13	748400
1998-06-05	9.00	9.50	9.00	9.31	780800
1998-06-08	9.47	9.67	9.00	9.19	1245600
1998-06-09	9.16	9.31	9.16	9.28	886800
1998-06-10	9.13	9.25	9.00	9.09	709200
1998-06-11	9.06	9.22	8.88	9.02	708000
1998-06-12	9.03	9.25	8.88	9.23	1228000
1998-06-15	9.00	9.38	8.88	9.22	1076800
1998-06-16	9.41	9.50	9.22	9.47	981200
1998-06-17	9.59	10.09	9.47	9.75	2272000
1998-06-18	9.88	9.91	9.75	9.84	852000
1998-06-19	9.94	10.16	9.66	9.70	1640400
1998-06-22	9.81	11.63	9.75	11.63	9521600
1998-06-23	12.31	14.88	12.09	14.38	39570400
1998-06-24	15.28	16.00	14.69	14.95	26979200
1998-06-25	14.88	15.05	13.88	14.02	8817200
1998-06-26	13.81	14.70	13.59	14.16	5234400
1998-06-29	14.95	15.56	14.88	15.38	9523600
1998-06-30	15.70	15.72	15.00	15.28	4369200
1998-07-01	15.42	15.66	14.88	14.97	5451200
1998-07-02	15.00	15.19	14.56	14.75	2493600
1998-07-06	14.97	15.00	14.13	14.41	2167600
1998-07-07	14.34	14.34	13.81	13.81	1587200
1998-07-08	13.48	15.38	13.25	14.98	5378400
1998-07-09	15.28	15.41	14.19	14.56	1989200
1998-07-10	14.38	14.88	14.31	14.70	792000
1998-07-13	14.72	15.72	14.50	15.19	3005600
1998-07-14	15.25	15.50	14.50	14.69	1810800
1998-07-15	15.86	16.94	15.75	16.00	12774800
1998-07-16	16.72	16.78	15.55	16.06	4785600
1998-07-17	16.09	16.09	14.78	15.31	4443600
1998-07-20	15.13	15.22	14.53	14.69	2004400
1998-07-21	14.84	15.17	14.06	14.16	2699600
1998-07-22	14.03	14.56	14.00	14.28	1532800
1998-07-23	14.19	14.44	13.63	13.78	1546000
1998-07-24	14.00	14.09	13.38	13.78	1373600
1998-07-27	13.75	14.13	12.88	14.00	2139600
1998-07-28	14.00	14.38	13.47	13.75	1519200
1998-07-29	13.84	13.98	13.00	13.13	1125200
1998-07-30	13.28	15.81	12.88	15.47	16720000
1998-07-31	15.13	15.25	14.03	14.23	4650400
1998-08-03	14.03	14.38	13.53	13.75	2900800
1998-08-04	14.06	14.06	12.97	13.22	4407600
1998-08-05	13.31	13.59	12.63	13.25	3418800
1998-08-06	13.13	14.25	13.00	13.72	4384000
1998-08-07	14.00	14.34	13.50	13.56	2483600
1998-08-10	13.69	13.72	13.50	13.58	1430800
1998-08-11	13.38	15.47	13.00	15.19	14693200
1998-08-12	15.34	15.41	14.75	14.88	5514400
1998-08-13	14.63	15.00	14.56	14.69	1882000
1998-08-14	14.81	15.59	14.81	15.41	5030000
1998-08-17	14.91	15.81	14.81	15.41	3161200
1998-08-18	15.45	16.56	15.41	16.03	6488400
1998-08-19	16.48	16.75	15.88	16.09	4666400
1998-08-20	15.81	16.19	15.63	16.03	2524000
1998-08-21	15.75	16.00	15.38	15.69	1986000
1998-08-24	15.83	16.38	15.58	16.00	2763600
1998-08-25	16.03	16.61	15.97	16.56	3644400
1998-08-26	16.31	16.41	15.91	16.28	2793600
1998-08-27	15.84	16.06	15.06	15.23	3099200
1998-08-28	15.38	15.56	13.44	13.94	5247600
1998-08-31	14.28	14.34	11.75	11.94	5581600
1998-09-01	11.88	13.19	11.25	12.47	6248800
1998-09-02	12.86	13.19	12.34	12.50	3487600
1998-09-03	12.31	13.13	12.03	12.56	2113600
1998-09-04	12.94	12.94	12.31	12.56	607600
1998-09-08	13.25	13.75	13.00	13.31	2292400
1998-09-09	13.31	13.59	12.63	12.67	1502800
1998-09-10	12.25	12.44	11.78	12.25	1831600
1998-09-11	12.38	13.41	12.31	13.06	2160800
1998-09-14	13.38	13.56	12.88	13.06	1556400
1998-09-15	12.78	13.41	12.78	12.88	1284800
1998-09-16	13.39	13.55	12.97	13.00	2207200
1998-09-17	12.67	13.13	12.41	12.78	1187200
1998-09-18	12.86	13.56	12.44	13.31	2387600
1998-09-21	13.13	15.13	12.81	14.53	5197600
1998-09-22	14.81	15.72	14.56	15.63	7236800
1998-09-23	15.80	16.13	15.14	15.31	3347600
1998-09-24	15.28	16.00	15.09	15.72	2194400
1998-09-25	15.03	16.81	15.03	16.25	7251200
1998-09-28	16.31	17.97	15.75	15.78	10564800
1998-09-29	15.94	16.59	15.25	16.50	5402800
1998-09-30	16.03	16.44	15.84	16.00	2323200
1998-10-01	15.56	15.88	14.75	14.94	3484800
1998-10-02	14.75	15.50	14.06	15.50	3630000
1998-10-05	15.13	15.13	13.88	14.63	3044000
1998-10-06	15.44	15.63	13.67	13.78	3027600
1998-10-07	13.63	14.00	12.50	12.69	2986000
1998-10-08	12.34	13.78	12.00	13.00	6243600
1998-10-09	13.53	14.00	12.70	13.88	4290000
1998-10-12	14.25	14.97	14.13	14.75	2505600
1998-10-13	14.47	15.03	14.19	14.59	1806000
1998-10-14	14.25	15.44	14.00	15.28	3544800
1998-10-15	15.31	15.63	14.84	15.38	5129200
1998-10-16	16.50	16.66	15.13	15.38	6687200
1998-10-19	15.44	15.75	14.88	15.31	2615200
1998-10-20	15.31	16.20	15.25	15.44	3738000
1998-10-21	15.63	16.03	15.20	15.94	3383200
1998-10-22	16.00	16.17	15.84	16.11	3948800
1998-10-23	16.00	16.38	16.00	16.22	2160800
1998-10-26	16.20	17.13	16.20	16.97	3859600
1998-10-27	17.25	17.69	17.16	17.34	5230000
1998-10-28	17.22	17.41	16.56	16.59	4192400
1998-10-29	16.50	17.31	16.44	16.75	3042400
1998-10-30	16.91	16.91	15.94	16.35	3528400
1998-11-02	16.34	16.44	15.88	16.05	3242800
1998-11-03	15.94	16.05	15.69	15.91	1672000
1998-11-04	16.19	16.31	14.39	15.20	9082400
1998-11-05	15.00	15.47	14.69	14.83	3486800
1998-11-06	14.88	16.05	14.88	15.95	3550000
1998-11-09	16.19	16.75	16.00	16.53	3210000
1998-11-10	16.69	17.16	16.19	17.03	3049200
1998-11-11	17.25	17.59	16.94	17.19	4041600
1998-11-12	17.25	17.28	16.50	17.28	1642400
1998-11-13	17.28	17.38	16.47	16.84	2718400
1998-11-16	17.19	17.78	17.03	17.56	4270400
1998-11-17	17.38	18.69	16.81	18.53	6321200
1998-11-18	18.95	20.31	18.94	20.19	10922000
1998-11-19	20.34	20.44	19.25	19.31	4080000
1998-11-20	20.11	20.13	19.00	19.13	2217600
1998-11-23	19.59	20.97	19.48	20.97	2788800
1998-11-24	20.88	22.27	20.34	21.19	3806400
1998-11-25	21.38	21.88	20.97	21.72	2221600
1998-11-27	21.91	24.34	21.75	23.59	2218800
1998-11-30	24.31	24.31	21.75	22.14	3149200
1998-12-01	21.83	22.63	20.91	21.75	4088000
1998-12-02	21.44	24.19	21.44	23.78	2796800
1998-12-03	23.44	25.63	23.00	23.08	4202400
1998-12-04	24.38	24.50	23.25	23.57	2213600
1998-12-07	23.72	24.69	23.53	23.72	2024400
1998-12-08	24.06	25.37	23.75	24.47	3298800
1998-12-09	24.88	25.38	24.25	24.38	1476800
1998-12-10	24.47	24.50	22.94	23.31	2074800
1998-12-11	23.16	23.66	22.53	23.19	2392800
1998-12-14	22.56	23.09	22.02	22.11	1574400
1998-12-15	22.45	23.59	22.38	23.56	2188000
1998-12-16	23.56	24.22	22.75	23.73	2728400
1998-12-17	23.50	24.50	23.50	24.48	1879600
1998-12-18	24.53	25.22	24.34	25.00	3305600
1998-12-21	25.67	26.47	25.44	25.72	2296800
1998-12-22	25.84	25.97	24.25	24.95	1516800
1998-12-23	25.78	26.00	25.03	25.48	1057200
1998-12-24	25.50	25.50	25.06	25.19	153200
1998-12-28	25.28	26.06	24.67	24.78	1196800
1998-12-29	25.06	25.09	23.84	24.00	1630000
1998-12-30	23.81	24.91	23.16	23.50	1052400
1998-12-31	23.38	24.19	22.78	24.06	1825200
1999-01-04	24.09	24.56	23.84	24.09	1724800
1999-01-05	23.91	26.25	23.91	26.16	3288400
1999-01-06	26.97	27.22	25.66	26.25	2220800
1999-01-07	25.38	27.06	25.25	27.00	2214400
1999-01-08	27.28	27.48	25.63	25.72	1602800
1999-01-11	25.63	27.38	25.63	27.38	1897600
1999-01-12	25.38	25.38	23.13	23.75	7392400
1999-01-13	22.31	24.81	21.38	24.06	3288800
1999-01-14	24.81	24.94	24.03	24.50	2305600
1999-01-15	20.38	22.88	20.31	22.38	19957200
1999-01-19	21.44	22.78	21.41	21.81	4056400
1999-01-20	22.00	22.72	21.19	22.48	4137200
1999-01-21	22.59	22.75	21.48	21.69	3158800
1999-01-22	21.02	22.69	20.97	22.17	2641200
1999-01-25	22.38	22.38	20.75	20.88	4017200
1999-01-26	20.91	21.84	20.80	21.44	2276000
1999-01-27	21.73	21.75	19.44	19.50	6096000
1999-01-28	19.94	20.16	19.27	19.63	7834000
1999-01-29	19.78	19.81	18.75	18.78	5543200
1999-02-01	18.97	19.00	18.38	18.72	3319600
1999-02-02	20.28	20.56	19.19	20.28	7075200
1999-02-03	20.50	20.88	19.31	19.75	5398400
1999-02-04	19.78	19.78	18.39	18.47	4021200
1999-02-05	18.89	19.03	18.00	18.75	3681600
1999-02-08	19.16	19.50	18.50	19.00	2270800
1999-02-09	18.75	19.00	18.03	18.05	2256800
1999-02-10	17.89	18.34	17.66	17.98	2906000
1999-02-11	18.28	19.09	17.75	18.84	3317200
1999-02-12	18.69	19.03	18.25	18.53	3193200
1999-02-16	18.52	19.19	18.33	18.36	1438000
1999-02-17	18.45	18.47	16.88	17.09	5055200
1999-02-18	17.03	17.25	15.22	15.31	6322400
1999-02-19	16.27	17.78	15.77	17.75	14586800
1999-02-22	19.34	20.86	19.13	20.14	13908800
1999-02-23	20.63	20.63	18.89	19.11	12054000
1999-02-24	19.13	20.03	19.00	19.50	8268400
1999-02-25	19.00	19.53	18.56	18.70	5967600
1999-02-26	18.69	18.81	17.59	18.17	5534400
1999-03-01	18.34	18.63	17.64	17.92	3126800
1999-03-02	18.23	19.06	18.00	18.47	3694400
1999-03-03	18.50	18.63	17.69	17.88	3558000
1999-03-04	18.22	18.25	17.31	17.41	2522800
1999-03-05	18.00	18.69	17.88	18.50	3580000
1999-03-08	18.78	19.44	18.78	19.19	3687200
1999-03-09	19.19	19.22	18.03	18.19	3053600
1999-03-10	18.38	18.67	18.13	18.47	1798400
1999-03-11	18.75	19.13	17.81	18.19	2920000
1999-03-12	18.06	18.09	17.41	17.44	3697200
1999-03-15	17.67	18.03	17.25	17.97	1886000
1999-03-16	18.63	18.98	18.13	18.50	3510800
1999-03-17	18.75	18.91	17.89	18.14	3261200
1999-03-18	18.06	18.56	18.00	18.06	1588400
1999-03-19	18.08	18.13	17.69	17.72	3304800
1999-03-22	17.72	17.75	16.97	16.97	4147600
1999-03-23	17.06	17.06	16.28	16.28	4891200
1999-03-24	16.28	16.30	15.31	15.52	8234400
1999-03-25	16.91	17.25	16.38	16.52	8421200
1999-03-26	16.61	16.61	15.72	16.25	3484000
1999-03-29	16.44	16.50	15.50	15.81	3876800
1999-03-30	15.81	16.81	15.75	16.31	5296000
1999-03-31	16.72	16.97	16.05	16.09	2683600
1999-04-01	16.38	16.81	16.25	16.50	3176400
1999-04-05	16.75	17.30	16.56	17.02	2804800
1999-04-06	17.19	18.00	16.63	17.50	4692400
1999-04-07	17.94	19.03	17.50	18.34	5836400
1999-04-08	18.50	19.42	17.94	18.56	4022800
1999-04-09	18.50	18.94	17.81	17.98	3042800
1999-04-12	17.78	17.81	17.09	17.22	4036400
1999-04-13	17.30	17.50	16.77	16.97	2646400
1999-04-14	17.00	17.13	15.25	15.88	9263200
1999-04-15	15.83	16.94	15.19	16.73	9468000
1999-04-16	16.61	16.63	16.00	16.44	2539600
1999-04-19	17.03	17.13	15.59	15.66	3297600
1999-04-20	15.64	15.75	14.97	15.13	3319200
1999-04-21	15.25	16.00	15.16	15.94	2247600
1999-04-22	16.22	16.59	13.75	14.41	7226000
1999-04-23	14.78	14.81	12.88	13.81	10256400
1999-04-26	13.75	13.78	13.09	13.75	4770000
1999-04-27	14.16	14.25	13.06	14.03	5732400
1999-04-28	14.00	15.25	13.88	15.25	6820000
1999-04-29	15.13	15.44	14.53	14.84	4344400
1999-04-30	15.31	15.31	14.78	15.03	3814800
1999-05-03	15.25	15.34	14.59	15.03	1662400
1999-05-04	15.06	15.38	14.88	14.91	2232400
1999-05-05	14.88	14.88	14.25	14.38	2759600
1999-05-06	14.64	16.22	14.64	15.05	8808400
1999-05-07	15.19	16.16	14.75	15.94	3608800
1999-05-10	16.13	16.25	15.44	16.09	2136800
1999-05-11	16.22	16.50	15.78	16.38	2897600
1999-05-12	16.55	19.09	16.55	18.88	10696800
1999-05-13	18.98	20.44	18.91	19.69	9196800
1999-05-14	18.95	19.50	18.38	18.72	3570400
1999-05-17	18.31	19.69	18.13	18.88	2681600
1999-05-18	19.08	20.00	18.75	19.94	4422800
1999-05-19	19.48	20.41	19.48	20.34	2939200
1999-05-20	20.03	22.25	20.03	21.53	10402400
1999-05-21	21.64	21.81	20.38	21.22	3370400
1999-05-24	21.22	21.25	19.34	19.50	3077200
1999-05-25	19.59	20.13	18.53	18.69	5690400
1999-05-26	18.97	19.22	17.94	18.42	4030400
1999-05-27	18.38	19.78	18.17	19.69	3023600
1999-05-28	19.53	20.28	19.13	19.38	2374400
1999-06-01	19.09	19.11	16.66	16.76	10224000
1999-06-02	17.17	18.78	16.78	18.34	10066800
1999-06-03	18.44	18.86	17.28	18.11	6692800
1999-06-04	18.00	18.50	17.56	18.22	2660400
1999-06-07	19.73	20.23	19.38	19.47	8552000
1999-06-08	20.47	22.22	19.91	21.94	13838000
1999-06-09	21.28	22.55	20.63	21.16	6207200
1999-06-10	21.00	22.00	20.91	21.25	4433200
1999-06-11	21.50	22.22	21.13	21.14	5627200
1999-06-14	20.97	21.61	20.27	20.41	3249600
1999-06-15	20.53	21.02	20.00	20.66	1902800
1999-06-16	21.48	21.78	20.98	21.63	3123200
1999-06-17	21.50	23.97	21.22	23.88	7761200
1999-06-18	23.25	23.41	22.34	22.83	6710800
1999-06-21	22.94	25.50	22.88	25.16	6478000
1999-06-22	24.56	25.78	24.25	24.72	4793200
1999-06-23	24.25	25.09	24.03	24.88	3522800
1999-06-24	24.91	25.38	24.25	24.28	2947600
1999-06-25	24.72	24.75	21.69	22.34	11946000
1999-06-28	22.63	23.06	21.50	22.63	4157200
1999-06-29	23.94	24.78	23.50	23.88	8613600
1999-06-30	24.13	24.13	22.81	23.05	3869200
1999-07-01	23.47	24.22	23.06	23.23	2712400
1999-07-02	23.28	23.48	22.91	23.23	1984400
1999-07-06	23.28	23.41	22.28	22.55	3672800
1999-07-07	22.38	23.00	21.88	22.20	2509200
1999-07-08	21.88	23.03	21.78	22.59	4605200
1999-07-09	22.97	23.00	22.42	22.83	2496000
1999-07-12	23.00	23.44	22.66	22.88	2279200
1999-07-13	22.84	23.13	22.27	22.48	2124000
1999-07-14	23.00	24.47	22.98	24.39	6548000
1999-07-15	25.38	29.08	25.25	28.81	20519600
1999-07-16	28.25	29.38	27.50	28.25	7353200
1999-07-19	28.06	28.50	24.52	24.66	14904400
1999-07-20	23.81	26.09	23.77	24.91	10155600
1999-07-21	25.91	26.44	24.88	25.89	4579600
1999-07-22	25.39	25.39	23.92	24.34	5056800
1999-07-23	24.94	25.31	24.13	24.80	2428400
1999-07-26	25.03	25.06	23.00	23.31	2781200
1999-07-27	24.00	24.97	23.75	24.06	4501600
1999-07-28	24.44	25.41	23.88	24.58	4031200
1999-07-29	24.11	24.88	23.75	24.00	2488800
1999-07-30	23.94	23.97	22.25	22.27	7411200
1999-08-02	22.53	22.56	20.56	21.09	8090800
1999-08-03	21.72	21.81	20.16	20.94	9101200
1999-08-04	20.97	21.88	20.30	20.39	3920000
1999-08-05	20.42	22.19	19.44	21.69	4914800
1999-08-06	21.31	22.13	20.88	21.50	2790800
1999-08-09	21.78	21.78	20.59	21.11	2301600
1999-08-10	21.00	21.41	20.28	21.41	2583600
1999-08-11	21.53	22.44	21.00	21.38	4033200
1999-08-12	21.75	22.38	21.50	21.72	3717200
1999-08-13	22.13	22.13	20.38	21.39	5262800
1999-08-16	21.19	21.78	20.89	21.13	2266800
1999-08-17	21.50	21.75	20.80	21.39	2332000
1999-08-18	21.75	21.81	20.88	21.13	2920000
1999-08-19	21.03	21.47	20.50	21.02	5454800
1999-08-20	21.16	22.25	21.13	22.25	3824000
1999-08-23	22.22	23.45	22.19	23.19	3786800
1999-08-24	23.25	24.91	23.06	24.02	5530400
1999-08-25	24.22	24.47	23.64	24.13	1865600
1999-08-26	24.28	26.22	24.08	24.41	5106800
1999-08-27	25.50	26.38	24.83	26.33	6063200
1999-08-30	26.47	26.53	25.03	25.81	4386000
1999-08-31	25.13	25.47	23.02	24.25	9475600
1999-09-01	25.06	25.80	23.14	23.81	9768800
1999-09-02	21.38	22.81	20.88	22.63	18952400
1999-09-03	23.34	24.00	22.31	23.09	5381200
1999-09-07	22.50	23.61	22.00	22.77	5192400
1999-09-08	22.50	24.06	22.50	22.91	5520400
1999-09-09	22.84	23.19	22.39	22.95	2537200
1999-09-10	23.14	23.50	22.63	22.97	2336000
1999-09-13	22.88	23.47	22.75	22.77	2956000
1999-09-14	22.59	23.50	22.34	23.31	2854400
1999-09-15	23.42	23.63	22.50	22.55	3016800
1999-09-16	22.67	23.13	22.03	22.45	3412000
1999-09-17	22.81	23.44	22.75	22.75	3397200
1999-09-20	22.83	23.00	22.25	22.39	1965600
1999-09-21	22.28	22.59	21.94	22.00	2082800
1999-09-22	22.16	22.94	21.98	22.56	2720000
1999-09-23	23.03	23.50	21.88	21.88	3961600
1999-09-24	19.50	20.19	17.44	17.78	28126000
1999-09-27	16.00	16.25	14.63	14.77	32071200
1999-09-28	15.34	16.34	14.91	16.02	19222800
1999-09-29	16.44	16.45	15.94	16.09	7439200
1999-09-30	16.38	17.38	14.88	16.56	11515200
1999-10-01	16.13	16.44	15.14	15.66	11224400
1999-10-04	15.92	16.03	15.50	15.88	4576400
1999-10-05	16.05	18.31	15.97	17.02	17581600
1999-10-06	16.75	18.06	16.69	17.73	11020000
1999-10-07	18.19	18.19	17.30	17.69	4164800
1999-10-08	17.84	17.84	17.00	17.45	2869200
1999-10-11	17.56	18.38	17.22	17.38	4840800
1999-10-12	17.66	19.47	17.50	18.66	11533600
1999-10-13	17.75	18.75	17.73	17.80	7055600
1999-10-14	18.22	19.00	17.88	18.19	4997200
1999-10-15	17.88	18.31	17.13	17.64	6539200
1999-10-18	17.38	17.50	16.81	17.06	6735200
1999-10-19	17.06	17.22	16.02	16.39	4862400
1999-10-20	16.63	16.63	15.63	15.67	5065600
1999-10-21	15.56	16.88	15.50	16.45	5723200
1999-10-22	17.56	19.91	17.34	18.91	13692800
1999-10-25	18.69	19.06	16.63	17.41	11227600
1999-10-26	18.27	18.66	17.22	17.25	5603200
1999-10-27	17.31	17.91	16.47	17.02	6111200
1999-10-28	17.52	18.03	17.00	17.69	6153200
1999-10-29	18.00	18.25	16.84	16.91	7748800
1999-11-01	16.92	17.48	16.52	16.59	8123200
1999-11-02	16.97	17.09	16.56	16.63	5238400
1999-11-03	17.84	21.56	17.56	21.13	17464000
1999-11-04	22.00	24.33	21.75	22.31	20522400
1999-11-05	23.19	23.66	21.63	22.34	6219600
1999-11-08	21.91	23.34	21.28	23.16	4071600
1999-11-09	23.59	23.59	22.33	22.50	2652400
1999-11-10	22.06	23.38	22.00	22.59	2556800
1999-11-11	22.50	22.83	21.78	22.19	2730800
1999-11-12	22.52	22.75	19.44	22.00	11394000
1999-11-15	22.25	23.44	21.45	21.73	5212000
1999-11-16	21.83	22.30	21.03	21.88	3445600
1999-11-17	21.44	21.88	20.50	20.88	3749200
1999-11-18	21.06	21.22	20.25	20.73	2343200
1999-11-19	20.48	21.31	20.38	20.53	3760800
1999-11-22	20.25	20.50	18.89	19.80	4412800
1999-11-23	19.80	19.84	18.63	18.75	5281600
1999-11-24	18.50	19.39	18.25	19.09	4068400
1999-11-26	19.17	19.38	19.00	19.22	1590400
1999-11-29	18.83	18.83	17.78	17.83	6079600
1999-11-30	18.27	19.03	17.52	17.64	5336400
1999-12-01	17.75	18.13	17.50	17.56	2865200
1999-12-02	17.56	18.38	17.39	17.83	3762400
1999-12-03	18.16	18.56	17.88	17.88	4344000
1999-12-06	18.13	18.61	17.83	17.94	2501200
1999-12-07	18.25	18.50	17.92	17.97	1865200
1999-12-08	18.05	18.39	16.56	17.00	6673200
1999-12-09	18.56	18.59	16.38	16.58	15725200
1999-12-10	17.50	18.16	16.63	17.75	7552000
1999-12-13	18.19	18.50	17.73	18.19	4367200
1999-12-14	18.36	18.38	17.00	17.97	7548800
1999-12-15	17.50	18.13	17.25	17.70	5136400
1999-12-16	17.84	18.00	17.25	17.31	3830000
1999-12-17	17.75	17.88	17.25	17.31	2986000
1999-12-20	17.50	17.73	17.00	17.09	2434400
1999-12-21	17.27	17.63	16.75	17.09	4396800
1999-12-22	17.31	17.44	16.94	16.96	2860800
1999-12-23	16.91	17.34	16.75	17.09	2564400
1999-12-27	17.13	17.19	16.75	17.09	3222800
1999-12-28	17.00	17.50	16.69	17.22	5502800
1999-12-29	17.27	17.97	17.14	17.39	3300000
1999-12-30	17.41	17.44	16.86	17.19	2472800
1999-12-31	16.88	17.31	16.78	16.86	1937200
2000-01-03	17.50	17.59	16.86	17.25	2700800
2000-01-04	17.13	18.50	16.91	17.80	6340400
2000-01-05	18.13	21.13	18.13	20.13	12988400
2000-01-06	20.69	22.50	20.13	22.27	12686000
2000-01-07	22.19	23.59	20.77	21.28	11239600
2000-01-10	21.75	22.50	20.53	21.19	4384000
2000-01-11	21.13	21.69	19.22	19.41	3982800
2000-01-12	20.02	21.78	19.13	20.72	6139600
2000-01-13	21.00	21.55	20.13	21.22	3752400
2000-01-14	21.75	22.97	21.66	22.41	7158400
2000-01-18	22.06	22.06	20.37	20.83	7556400
2000-01-19	20.59	21.19	19.50	20.17	4917600
2000-01-20	19.84	20.75	19.75	19.75	3407200
2000-01-21	19.83	20.06	18.75	18.84	6199600
2000-01-24	19.06	19.72	18.41	18.75	3269600
2000-01-25	18.84	19.19	18.06	19.09	3011200
2000-01-26	18.80	18.94	18.41	18.67	3681200
2000-01-27	19.00	20.06	18.83	19.38	3791200
2000-01-28	19.38	19.56	18.50	18.64	3647200
2000-01-31	18.59	19.13	18.03	18.84	2190400
2000-02-01	18.88	18.88	18.13	18.44	1850000
2000-02-02	18.77	20.03	18.52	19.34	4066400
2000-02-03	19.70	20.69	19.34	19.53	3662800
2000-02-04	19.72	19.75	18.69	19.30	2064000
2000-02-07	19.44	19.53	18.78	19.13	2187600
2000-02-08	19.34	19.92	19.14	19.73	2993600
2000-02-09	19.78	20.53	19.59	19.72	2254800
2000-02-10	20.38	22.50	20.38	22.34	10812400
2000-02-11	22.50	23.63	21.75	22.06	7698800
2000-02-14	22.47	30.00	22.47	27.86	24623200
2000-02-15	28.29	43.00	28.23	37.93	58439200
2000-02-16	35.70	39.75	34.09	35.20	22750800
2000-02-17	36.00	37.50	34.50	35.50	6473200
2000-02-18	34.88	37.25	34.25	34.25	5093600
2000-02-22	35.66	46.75	33.00	44.64	23121200
2000-02-23	43.73	50.77	42.49	44.25	18504000
2000-02-24	46.38	52.52	45.39	52.25	16784400
2000-02-25	50.94	56.00	50.34	51.00	10396000
2000-02-28	51.77	61.50	49.00	60.25	9273200
2000-02-29	62.00	75.41	61.25	75.41	34622400
2000-03-01	78.19	78.20	70.31	73.75	11879600
2000-03-02	72.13	72.53	63.75	64.56	8604800
2000-03-03	66.63	73.09	66.59	71.61	8768400
2000-03-06	71.50	85.75	68.81	82.13	11644800
2000-03-07	84.00	94.00	84.00	91.82	15257200
2000-03-08	92.00	94.75	81.77	90.75	11207600
2000-03-09	89.81	98.47	88.25	94.86	7235200
2000-03-10	102.69	109.80	101.00	105.25	15048800
2000-03-13	101.75	114.75	100.25	111.27	13759200
2000-03-14	113.59	117.75	103.13	103.34	11824000
2000-03-15	105.47	108.14	98.00	105.50	14332400
2000-03-16	105.50	109.36	93.00	103.72	16003200
2000-03-17	98.50	105.00	97.50	98.41	8107600
2000-03-20	95.50	97.75	79.00	79.25	14602000
2000-03-21	72.00	75.75	60.00	66.64	29112000
2000-03-22	81.00	88.83	79.75	87.59	24095600
2000-03-23	90.00	91.09	83.38	84.16	11371200
2000-03-24	86.25	86.72	80.77	83.23	6725600
2000-03-27	83.50	87.19	83.13	86.38	4318000
2000-03-28	85.22	85.75	80.25	80.56	4960400
2000-03-29	80.02	80.02	73.25	76.25	10198000
2000-03-30	71.75	78.25	70.50	74.09	9660000
2000-03-31	75.89	76.72	68.19	73.63	7560800
2000-04-03	71.25	72.47	64.00	64.23	6106000
2000-04-04	65.00	65.00	52.00	52.25	21459600
2000-04-05	50.27	62.13	49.50	57.45	18312400
2000-04-06	60.50	62.00	53.73	55.50	8501200
2000-04-07	58.03	61.75	56.25	61.64	8424400
2000-04-10	64.50	71.13	62.50	65.75	16472400
2000-04-11	63.00	68.75	57.50	61.50	18477600
2000-04-12	61.25	63.50	52.75	53.45	15425200
2000-04-13	49.50	57.13	45.25	50.66	26020400
2000-04-14	48.50	51.25	38.00	39.06	21010800
2000-04-17	35.50	40.98	33.25	40.23	24810000
2000-04-18	40.27	42.47	37.41	38.00	14418400
2000-04-19	40.75	44.47	38.38	41.81	18307200
2000-04-20	41.50	43.25	37.56	41.88	13010000
2000-04-24	40.00	41.92	38.16	40.47	10212000
2000-04-25	41.72	47.00	41.44	46.56	13666800
2000-04-26	48.70	51.98	46.31	47.77	17302800
2000-04-27	44.68	53.44	44.63	52.94	19000000
2000-04-28	55.30	59.53	54.88	57.50	16350800
2000-05-01	61.25	62.00	57.00	58.23	15809200
2000-05-02	56.97	58.50	51.97	52.38	14517200
2000-05-03	51.06	54.25	46.25	49.88	29742400
2000-05-04	51.02	54.25	49.50	51.17	24755200
2000-05-05	49.91	53.25	49.91	51.91	12502000
2000-05-08	50.50	51.50	46.88	47.69	15750400
2000-05-09	47.77	48.73	42.95	44.64	21124400
2000-05-10	43.44	45.97	41.13	42.63	20417200
2000-05-11	43.63	46.42	42.63	46.00	16654800
2000-05-12	47.98	49.22	46.75	47.23	10166800
2000-05-15	47.34	50.63	44.48	50.34	14317200
2000-05-16	52.69	53.75	48.91	51.75	19698000
2000-05-17	49.75	51.19	49.00	49.61	12768800
2000-05-18	50.38	50.75	46.28	46.52	13908000
2000-05-19	45.88	46.00	42.77	43.44	18659200
2000-05-22	42.52	44.25	39.25	42.72	23125200
2000-05-23	41.75	43.25	37.56	37.66	17335200
2000-05-24	37.50	43.31	36.00	42.09	28267200
2000-05-25	43.38	45.13	38.09	38.44	26986800
2000-05-26	39.00	40.77	37.63	40.75	13782800
2000-05-30	42.30	47.13	42.25	47.06	18946400
2000-05-31	45.84	48.41	43.75	44.06	25760800
2000-06-01	46.00	49.50	45.75	49.36	21130000
2000-06-02	53.00	55.22	52.53	54.34	20856400
2000-06-05	52.81	55.47	52.11	53.50	15048000
2000-06-06	51.03	53.75	50.02	50.50	19358000
2000-06-07	50.33	53.69	48.75	53.38	19020400
2000-06-08	55.75	57.75	53.94	57.44	23964800
2000-06-09	59.75	60.50	56.50	58.39	19936800
2000-06-12	59.03	59.50	54.31	54.70	21002800
2000-06-13	54.17	62.23	52.64	62.14	27576400
2000-06-14	61.50	62.05	57.00	57.45	30493200
2000-06-15	56.75	59.88	54.06	56.69	10342700
2000-06-16	76.88	86.75	68.94	83.38	64340700
2000-06-19	81.69	100.25	80.00	91.25	48596000
2000-06-20	98.38	99.00	92.13	94.81	16415500
2000-06-21	90.38	95.00	89.13	92.63	9068600
2000-06-22	100.94	103.50	95.25	97.13	23547200
2000-06-23	125.00	127.00	113.06	114.69	28144300
2000-06-26	117.00	119.50	110.00	117.38	11784000
2000-06-27	113.44	116.00	104.50	108.64	12149700
2000-06-28	106.00	110.00	102.06	102.81	8872700
2000-06-29	98.25	104.88	97.00	100.94	10240600
2000-06-30	102.13	110.00	101.00	103.00	7686600
2000-07-03	105.38	109.94	104.00	109.69	3144800
2000-07-05	107.25	107.56	98.38	99.50	6921000
2000-07-06	101.31	103.00	98.00	102.13	6175100
2000-07-07	102.06	104.69	99.06	101.00	4493800
2000-07-10	99.19	102.00	97.00	97.25	3367800
2000-07-11	94.13	95.63	86.50	87.25	10839200
2000-07-12	91.00	94.94	88.94	91.50	6612100
2000-07-13	92.50	96.13	91.94	94.50	3642400
2000-07-14	99.72	105.25	99.00	105.00	7277000
2000-07-17	107.50	112.13	105.38	108.50	7619600
2000-07-18	107.81	108.50	100.50	101.88	7093600
2000-07-19	93.25	97.00	93.00	94.50	5210500
2000-07-20	96.44	99.88	90.31	92.94	6050600
2000-07-21	89.19	91.50	88.06	89.75	3767600
2000-07-24	91.94	92.38	84.50	86.19	4402500
2000-07-25	87.63	88.94	81.88	85.00	3757000
2000-07-26	76.13	76.75	72.13	75.50	11816800
2000-07-27	71.25	72.25	65.38	66.69	8081400
2000-07-28	71.06	74.50	67.75	70.94	9919800
2000-07-31	76.75	77.19	71.44	73.31	6435900
2000-08-01	74.25	74.44	68.25	69.06	3614700
2000-08-02	68.38	72.00	66.25	67.75	4427700
2000-08-03	64.13	72.00	62.25	72.00	6551900
2000-08-04	75.06	76.50	69.63	71.06	5994800
2000-08-07	72.31	72.88	68.13	70.44	2572900
2000-08-08	70.00	74.75	68.50	73.44	3239200
2000-08-09	76.75	76.75	73.13	73.50	2411500
2000-08-10	72.25	72.98	69.06	70.00	1836300
2000-08-11	70.06	70.25	62.38	68.88	6797300
2000-08-14	70.44	77.50	70.19	76.94	7534200
2000-08-15	78.38	83.75	77.50	80.75	9185400
2000-08-16	83.00	84.50	77.13	78.31	5727100
2000-08-17	77.31	82.00	77.00	81.00	3454900
2000-08-18	83.50	84.50	81.50	82.25	4155900
2000-08-21	83.88	86.00	82.56	85.94	3593400
2000-08-22	88.00	94.75	87.13	92.88	9470300
2000-08-23	90.03	91.88	88.06	89.19	4462800
2000-08-24	90.25	92.00	89.00	90.19	2688400
2000-08-25	90.38	91.19	85.00	86.13	3160600
2000-08-28	86.44	86.75	82.50	84.00	2986000
2000-08-29	76.75	82.00	76.25	80.63	8730900
2000-08-30	75.44	77.88	75.31	76.19	4241400
2000-08-31	74.06	82.00	73.88	81.69	4949700
2000-09-01	82.25	83.50	78.06	78.63	2303500
2000-09-05	76.88	80.81	76.75	77.25	2078500
2000-09-06	76.53	80.25	75.63	78.06	2770800
2000-09-07	78.88	80.13	77.50	78.31	1760500
2000-09-08	76.50	78.25	75.50	75.69	1612500
2000-09-11	75.31	82.88	75.13	79.25	4068000
2000-09-12	80.50	81.50	76.75	76.81	2109600
2000-09-13	83.06	85.50	80.25	84.47	6817000
2000-09-14	86.13	87.50	81.69	82.06	3396100
2000-09-15	80.06	81.38	78.00	79.52	1697000
2000-09-18	78.00	80.00	75.88	77.36	2003500
2000-09-19	77.50	84.00	76.56	83.94	3353600
2000-09-20	83.06	84.00	80.25	82.50	2345500
2000-09-21	80.81	84.56	80.63	82.50	1787300
2000-09-22	75.50	85.63	75.00	85.50	4306600
2000-09-25	85.13	87.38	81.38	81.50	2144900
2000-09-26	81.63	84.63	80.88	81.13	1384900
2000-09-27	83.81	83.88	77.63	79.50	1720300
2000-09-28	78.25	82.75	77.13	81.75	1839700
2000-09-29	79.88	80.63	78.25	78.94	1900900
2000-10-02	79.13	84.25	79.00	83.00	3175900
2000-10-03	83.00	86.00	81.56	81.75	2203000
2000-10-04	81.63	83.88	77.75	83.25	2485800
2000-10-05	82.00	86.25	81.31	82.88	1944300
2000-10-06	81.31	84.69	78.06	80.00	2548700
2000-10-09	79.50	79.63	69.13	71.38	4897900
2000-10-10	70.06	70.50	65.00	65.06	4493600
2000-10-11	61.00	67.13	58.50	59.81	5063500
2000-10-12	64.00	64.50	57.50	57.75	3296300
2000-10-13	55.56	64.00	55.56	64.00	2480200
2000-10-16	66.02	68.50	63.50	64.19	1858100
2000-10-17	64.56	64.56	56.50	57.81	3439300
2000-10-18	55.56	63.56	51.13	58.75	4536300
2000-10-19	65.50	71.00	63.00	70.38	3202900
2000-10-20	68.94	69.50	60.50	63.75	5794600
2000-10-23	63.81	67.25	61.00	63.88	2729500
2000-10-24	65.75	65.88	61.58	62.50	1796700
2000-10-25	61.50	63.63	56.50	57.81	2543400
2000-10-26	58.88	61.13	55.00	60.00	2900900
2000-10-27	61.38	62.00	56.19	57.19	2162700
2000-10-30	57.00	59.25	52.25	53.44	2573200
2000-10-31	43.50	49.81	36.50	44.94	30322800
2000-11-01	49.00	52.00	47.56	48.63	7778400
2000-11-02	51.88	52.38	50.00	50.63	3200500
2000-11-03	55.69	66.00	53.88	64.94	14884000
2000-11-06	69.81	71.94	68.38	69.38	8565300
2000-11-07	65.81	72.88	65.50	69.94	5204500
2000-11-08	70.44	70.64	63.13	63.75	3288500
2000-11-09	59.88	67.88	59.00	66.67	5063700
2000-11-10	62.59	65.44	60.38	60.56	2615000
2000-11-13	55.17	61.94	55.00	59.00	3994800
2000-11-14	64.25	64.31	61.00	62.63	2521800
2000-11-15	63.50	67.25	62.50	65.44	3182400
2000-11-16	61.94	64.38	60.00	60.25	2054300
2000-11-17	59.88	64.38	58.56	59.94	2187200
2000-11-20	56.77	59.81	55.06	56.44	2119300
2000-11-21	56.88	58.00	50.19	51.25	2282100
2000-11-22	50.00	54.25	49.88	50.25	2531400
2000-11-24	52.75	56.81	52.06	56.75	1388700
2000-11-27	59.00	59.13	50.50	52.13	2988100
2000-11-28	51.63	55.00	42.50	43.75	4527600
2000-11-29	46.44	46.75	40.25	42.06	4896400
2000-11-30	39.00	40.25	36.44	38.38	4564500
2000-12-01	42.00	47.44	40.25	43.44	5299900
2000-12-04	45.25	45.50	41.38	43.75	2752500
2000-12-05	47.06	50.00	45.25	49.63	3963600
2000-12-06	49.94	52.94	46.56	47.31	2991600
2000-12-07	46.19	48.75	44.63	47.69	2013100
2000-12-08	51.50	54.63	50.06	54.55	3387200
2000-12-11	54.31	59.63	50.81	57.56	3628400
2000-12-12	55.47	58.56	52.25	54.63	2044400
2000-12-13	57.88	58.13	46.00	47.50	4436500
2000-12-14	48.44	50.50	46.63	46.88	2305100
2000-12-15	47.06	47.25	43.50	45.19	2297300
2000-12-18	48.25	49.25	43.25	44.06	2332600
2000-12-19	44.88	50.25	41.56	41.88	3768000
2000-12-20	38.86	41.00	34.50	35.56	4950400
2000-12-21	34.75	40.13	34.25	35.00	4786000
2000-12-22	38.00	40.00	36.00	39.94	2893700
2000-12-26	40.88	41.75	36.81	38.25	1990400
2000-12-27	36.94	41.00	36.25	39.38	2390800
2000-12-28	38.94	41.00	37.56	39.00	1667400
2000-12-29	39.13	40.50	35.69	36.13	2657600
2001-01-02	37.31	37.63	33.25	33.89	2454000
2001-01-03	33.94	44.94	33.50	44.06	5505700
2001-01-04	42.25	45.00	41.88	42.50	3232900
2001-01-05	43.56	43.63	38.75	39.25	3500800
2001-01-08	38.13	43.38	37.25	42.94	3110500
2001-01-09	43.88	47.25	42.56	45.13	3633600
2001-01-10	44.31	46.94	42.50	46.19	3245400
2001-01-11	45.25	51.19	44.50	48.89	4580600
2001-01-12	44.00	47.75	42.56	44.94	4873900
2001-01-16	44.94	44.94	41.50	42.00	2919600
2001-01-17	44.63	45.94	43.50	44.44	3233200
2001-01-18	43.81	46.88	43.06	46.00	2783600
2001-01-19	47.75	48.00	45.13	47.38	2841700
2001-01-22	46.44	50.25	45.63	49.38	2997400
2001-01-23	48.88	50.00	47.50	49.19	1820600
2001-01-24	50.38	55.38	49.81	53.69	5583500
2001-01-25	52.38	53.31	49.81	50.19	2608600
2001-01-26	47.50	50.50	47.38	49.13	2398500
2001-01-29	49.25	51.25	48.19	50.88	1492100
2001-01-30	51.81	53.75	51.00	51.88	1805800
2001-01-31	52.50	54.00	49.38	49.38	2515100
2001-02-01	50.06	52.00	49.00	50.56	2178700
2001-02-02	50.75	51.09	48.50	49.06	1479100
2001-02-05	46.25	46.69	43.38	45.50	3268100
2001-02-06	45.69	47.69	45.50	45.88	1490100
2001-02-07	44.88	45.75	41.75	43.44	1991600
2001-02-08	44.00	46.13	42.00	42.31	2015700
2001-02-09	45.25	47.25	43.56	45.36	4322400
2001-02-12	44.94	46.63	42.78	43.75	2344300
2001-02-13	44.75	47.25	42.81	43.50	2031700
2001-02-14	44.31	45.31	41.06	44.44	2395700
2001-02-15	46.50	50.94	45.75	49.56	4331400
2001-02-16	46.69	48.38	45.88	46.38	2489800
2001-02-20	46.19	47.00	40.44	40.63	2625300
2001-02-21	39.50	44.63	39.38	41.38	3048800
2001-02-22	41.44	42.38	36.77	37.81	4438000
2001-02-23	36.88	40.63	33.00	40.50	5365500
2001-02-26	41.50	43.25	38.00	42.75	3964700
2001-02-27	43.63	44.63	39.75	41.81	4697500
2001-02-28	41.38	42.00	36.38	38.13	3739900
2001-03-01	36.50	39.81	36.13	39.75	3636100
2001-03-02	37.94	43.28	37.94	39.63	4735000
2001-03-05	40.25	42.88	40.13	42.75	2679100
2001-03-06	44.13	47.19	43.75	44.38	3765800
2001-03-07	45.38	46.25	42.94	44.00	2853600
2001-03-08	43.19	44.38	41.25	42.06	2262200
2001-03-09	39.56	41.31	38.81	38.88	2406800
2001-03-12	37.06	39.75	35.25	35.25	3348700
2001-03-13	35.59	37.80	34.40	36.38	4188300
2001-03-14	34.12	36.40	33.71	35.35	4554200
2001-03-15	35.73	35.73	23.96	24.09	20270600
2001-03-16	23.50	25.87	15.67	15.80	20386600
2001-03-19	17.42	20.48	16.43	19.05	11708400
2001-03-20	19.95	20.13	16.75	16.81	7229700
2001-03-21	17.84	18.50	17.08	17.29	5210300
2001-03-22	19.85	23.25	18.93	22.95	13102900
2001-03-23	25.28	26.77	23.21	25.55	14230700
2001-03-26	26.69	26.75	23.00	23.12	7159300
2001-03-27	22.54	24.49	21.70	22.83	5815100
2001-03-28	22.00	23.90	21.95	22.09	5667600
2001-03-29	22.01	23.00	18.60	20.70	5149000
2001-03-30	21.18	21.50	19.62	20.60	3908200
2001-04-02	20.16	21.00	18.40	19.20	3563300
2001-04-03	18.13	19.00	17.05	17.38	4069300
2001-04-04	17.91	18.13	15.93	16.59	4074400
2001-04-05	18.11	19.85	17.03	19.51	4384800
2001-04-06	18.78	19.00	16.55	17.55	3419300
2001-04-09	17.90	18.10	16.50	16.90	2447100
2001-04-10	17.82	19.00	17.26	18.84	3969100
2001-04-11	22.13	22.15	17.50	18.24	6916200
2001-04-12	18.01	20.15	17.40	19.53	5966900
2001-04-16	17.17	19.69	17.00	18.41	3693400
2001-04-17	18.02	19.70	18.01	18.95	3327200
2001-04-18	21.34	22.00	19.50	20.26	6603700
2001-04-19	20.70	20.90	19.75	20.40	5547000
2001-04-20	21.00	22.00	19.86	19.94	7798400
2001-04-23	19.77	19.80	17.73	18.08	4612900
2001-04-24	18.51	19.22	15.83	16.23	6226900
2001-04-25	16.83	17.75	16.00	17.55	4577900
2001-04-26	18.25	18.35	16.75	16.83	3818300
2001-04-27	17.69	17.70	16.75	17.07	2800800
2001-04-30	16.27	17.80	15.78	17.00	6127800
2001-05-01	15.50	16.50	15.20	15.70	9389500
2001-05-02	16.94	16.99	16.07	16.40	6108500
2001-05-03	18.02	19.55	17.55	18.15	15712100
2001-05-04	17.45	18.55	13.00	14.60	19112600
2001-05-07	14.95	15.06	13.43	13.50	18929400
2001-05-08	14.00	14.08	13.32	13.70	5341500
2001-05-09	13.35	14.70	12.59	12.80	16764400
2001-05-10	12.90	12.94	11.73	11.76	8607000
2001-05-11	11.44	12.18	11.25	11.80	4679000
2001-05-14	12.02	12.02	11.38	11.56	2760100
2001-05-15	11.43	11.50	11.00	11.10	4825800
2001-05-16	10.61	11.30	10.26	11.06	4474400
2001-05-17	11.36	11.93	11.31	11.69	3659100
2001-05-18	11.36	11.80	11.22	11.54	3375900
2001-05-21	11.11	11.80	11.10	11.49	3785400
2001-05-22	11.78	14.04	11.40	13.21	9865700
2001-05-23	13.55	13.75	12.55	12.75	7206900
2001-05-24	12.77	13.00	12.08	12.33	4537900
2001-05-25	11.99	12.44	11.66	12.12	3046700
2001-05-29	12.02	12.10	11.25	11.32	1884900
2001-05-30	11.02	11.05	10.31	10.38	3102100
2001-05-31	10.43	11.15	10.34	11.00	2719900
2001-06-01	11.20	11.35	10.67	10.97	2283600
2001-06-04	11.07	11.07	10.50	10.72	2179100
2001-06-05	10.78	11.56	10.76	11.09	2343100
2001-06-06	11.32	12.05	11.28	11.75	3557300
2001-06-07	11.70	12.48	11.62	12.25	3349500
2001-06-08	12.49	12.53	11.50	12.06	2147900
2001-06-11	12.25	12.26	11.30	11.45	1532800
2001-06-12	11.25	11.90	11.01	11.65	1721400
2001-06-13	12.16	12.16	11.20	11.28	2009800
2001-06-14	11.11	11.50	11.01	11.08	1815600
2001-06-15	10.98	11.35	10.71	10.96	2671900
2001-06-18	11.08	11.33	10.11	10.19	2388300
2001-06-19	10.82	10.85	9.50	9.65	3172000
2001-06-20	9.29	9.65	8.75	9.17	2649500
2001-06-21	9.16	9.40	8.92	9.07	1692100
2001-06-22	9.25	9.54	9.06	9.19	1172800
2001-06-25	9.50	9.94	9.41	9.84	1738600
2001-06-26	9.52	10.55	9.41	10.50	2012100
2001-06-27	10.65	10.82	10.11	10.69	2084300
2001-06-28	11.16	11.18	10.57	10.74	1364800
2001-06-29	10.85	12.50	10.56	12.31	2331500
2001-07-02	11.70	11.74	11.00	11.06	1497800
2001-07-03	10.80	11.25	10.60	11.02	918800
2001-07-05	10.88	11.05	10.60	10.65	986800
2001-07-06	10.50	10.50	10.04	10.16	1004700
2001-07-09	10.27	10.50	9.91	10.08	949500
2001-07-10	10.30	10.35	9.50	9.62	1550000
2001-07-11	9.60	9.86	9.30	9.60	1032200
2001-07-12	10.14	11.00	9.73	10.88	4071800
2001-07-13	9.56	10.09	9.30	9.85	4667100
2001-07-16	9.75	9.85	9.30	9.45	1827100
2001-07-17	9.16	9.43	9.10	9.21	1695200
2001-07-18	9.11	9.50	8.80	9.03	1941300
2001-07-19	9.26	9.47	8.89	9.13	1186300
2001-07-20	9.00	9.31	8.66	8.97	2121300
2001-07-23	9.08	9.20	8.67	8.72	1011800
2001-07-24	8.64	8.74	8.24	8.30	1233200
2001-07-25	8.27	8.45	7.77	7.92	1704000
2001-07-26	7.77	8.26	7.75	8.25	1156800
2001-07-27	8.28	8.30	8.00	8.19	840100
2001-07-30	8.10	8.15	7.52	7.59	2698000
2001-07-31	7.62	8.14	7.53	7.84	1781700
2001-08-01	8.09	8.40	8.01	8.34	1771300
2001-08-02	8.73	8.80	8.26	8.50	1387100
2001-08-03	8.73	8.74	8.36	8.56	915400
2001-08-06	8.40	8.43	8.00	8.34	724500
2001-08-07	8.26	8.34	8.05	8.18	935800
2001-08-08	8.13	8.49	7.92	7.98	859800
2001-08-09	8.02	8.10	7.80	8.00	547200
2001-08-10	8.54	9.89	8.45	8.88	10406800
2001-08-13	8.97	9.10	8.40	8.45	1531200
2001-08-14	8.50	8.69	8.25	8.30	1062800
2001-08-15	8.20	8.24	7.77	7.82	1283600
2001-08-16	7.69	7.69	7.32	7.58	1582800
2001-08-17	7.40	7.45	7.10	7.21	1305100
2001-08-20	7.16	7.21	6.52	6.55	1931800
2001-08-21	6.52	6.55	5.70	5.77	2904600
2001-08-22	5.89	5.96	5.00	5.35	3479300
2001-08-23	5.39	5.42	4.86	4.86	3147200
2001-08-24	5.08	5.74	4.92	5.67	3488200
2001-08-27	5.74	7.40	5.70	7.37	7011200
2001-08-28	8.25	8.39	6.80	6.98	18746800
2001-08-29	7.13	7.24	6.50	6.83	4085000
2001-08-30	6.45	6.51	5.90	6.05	4161200
2001-08-31	6.13	6.34	6.01	6.23	2718200
2001-09-04	6.37	6.54	6.01	6.04	2305600
2001-09-05	6.01	6.14	5.36	6.01	3106800
2001-09-06	5.51	6.24	5.51	6.15	2341400
2001-09-07	5.98	6.61	5.80	6.42	3188200
2001-09-10	6.28	6.45	6.01	6.17	1981900
2001-09-17	6.19	7.29	6.10	6.65	6170400
2001-09-18	7.86	8.30	7.52	7.76	9217800
2001-09-19	8.20	8.75	7.68	8.65	7253000
2001-09-20	8.39	8.60	7.93	8.14	4192800
2001-09-21	7.36	8.12	7.25	7.79	3565600
2001-09-24	8.39	8.50	8.05	8.19	3219900
2001-09-25	8.26	8.34	7.54	7.90	2609300
2001-09-26	7.74	7.77	7.21	7.21	1885800
2001-09-27	7.10	7.25	6.50	7.19	2172500
2001-09-28	7.21	7.50	7.11	7.36	1445600
2001-10-01	7.28	7.29	6.83	6.98	1473000
2001-10-02	6.90	7.15	6.77	7.00	1061700
2001-10-03	6.84	7.94	6.70	7.75	1933300
2001-10-04	8.00	8.35	7.63	7.84	2700800
2001-10-05	7.76	8.34	7.39	8.08	1713300
2001-10-08	7.72	8.35	7.65	8.00	1283500
2001-10-09	7.92	8.40	7.77	8.07	1564000
2001-10-10	8.09	8.45	8.01	8.39	1243800
2001-10-11	8.62	9.28	8.53	9.19	3210100
2001-10-12	9.24	9.65	8.80	9.49	2211800
2001-10-15	9.44	11.85	9.31	11.62	7746000
2001-10-16	12.15	12.23	10.88	11.72	9234900
2001-10-17	12.15	12.16	9.06	9.10	10442200
2001-10-18	9.22	9.30	8.77	9.00	4039300
2001-10-19	8.86	9.25	8.50	9.00	1932600
2001-10-22	9.60	10.20	9.26	9.67	4402500
2001-10-23	9.82	9.87	9.00	9.05	2435400
2001-10-24	9.04	9.47	9.00	9.35	1707900
2001-10-25	9.10	9.60	8.90	9.45	2202200
2001-10-26	9.39	9.64	9.15	9.18	1327500
2001-10-29	9.23	9.23	8.58	8.61	1680500
2001-10-30	8.40	8.48	7.90	8.08	2485200
2001-10-31	8.34	8.58	8.06	8.13	3979000
2001-11-01	8.34	8.35	7.95	8.31	3993400
2001-11-02	8.25	8.83	8.17	8.26	1590800
2001-11-05	8.50	8.96	8.41	8.90	1604800
2001-11-06	8.89	9.06	8.46	8.85	2472700
2001-11-07	8.70	9.40	8.60	8.85	2417300
2001-11-08	8.95	9.38	8.65	8.71	1961900
2001-11-09	8.90	9.05	8.57	8.88	859300
2001-11-12	9.00	9.26	8.50	9.25	1797600
2001-11-13	9.67	9.79	9.28	9.43	2834300
2001-11-14	9.70	9.74	9.12	9.19	2397200
2001-11-15	9.03	9.69	9.00	9.30	1869800
2001-11-16	9.85	9.92	9.35	9.56	1918000
2001-11-19	9.75	10.77	9.62	10.74	4932800
2001-11-20	10.70	10.98	9.90	10.00	5919000
2001-11-21	9.95	10.00	9.46	10.00	1965200
2001-11-23	10.36	10.66	10.25	10.33	2660700
2001-11-26	10.44	10.49	9.82	10.09	2713400
2001-11-27	9.08	9.74	9.04	9.41	3771200
2001-11-28	9.22	9.32	8.80	8.86	2182400
2001-11-29	9.04	9.17	8.21	8.90	2437400
2001-11-30	8.81	8.94	8.47	8.55	1405100
2001-12-03	8.35	8.59	8.25	8.34	943500
2001-12-04	8.50	8.90	8.43	8.88	1781300
2001-12-05	9.40	9.49	9.12	9.35	3287400
2001-12-06	9.34	9.44	9.01	9.17	1596500
2001-12-07	9.13	9.85	9.05	9.38	2541400
2001-12-10	9.33	9.56	8.84	8.92	1878500
2001-12-11	9.18	9.18	8.71	8.79	2147300
2001-12-12	8.98	8.98	8.45	8.60	2191400
2001-12-13	8.44	8.58	8.25	8.26	1494300
2001-12-14	8.30	8.36	7.90	8.02	1755900
2001-12-17	8.07	8.47	8.07	8.29	1202700
2001-12-18	8.40	8.60	8.12	8.16	984300
2001-12-19	8.01	8.13	7.76	7.80	2026100
2001-12-20	7.86	7.86	7.25	7.48	1777700
2001-12-21	7.85	8.01	7.54	8.01	1842300
2001-12-24	7.98	8.11	7.76	7.87	513700
2001-12-26	7.77	8.10	7.75	7.88	1284800
2001-12-27	7.90	8.20	7.90	8.11	1249400
2001-12-28	8.19	8.39	8.06	8.13	1421600
2001-12-31	7.95	8.17	7.90	7.99	2075200
2002-01-02	8.07	8.38	7.80	8.34	1185400
2002-01-03	8.44	8.97	8.43	8.88	2333800
2002-01-04	9.16	9.25	8.75	9.05	2601100
2002-01-07	9.10	9.15	8.49	8.50	1587600
2002-01-08	8.55	8.80	8.25	8.71	1310600
2002-01-09	8.97	9.00	8.54	8.55	1603800
2002-01-10	8.65	8.66	8.40	8.59	2302100
2002-01-11	9.44	9.58	8.86	8.99	6666500
2002-01-14	8.80	9.02	8.50	8.99	2175900
2002-01-15	8.81	8.94	8.55	8.72	1168100
2002-01-16	8.34	8.41	8.01	8.02	1548700
2002-01-17	8.28	8.37	8.05	8.12	1147700
2002-01-18	7.70	8.10	7.68	7.80	1604600
2002-01-22	7.90	7.98	7.50	7.50	1551500
2002-01-23	7.60	7.83	7.49	7.74	1281400
2002-01-24	7.81	8.10	7.65	7.69	1176200
2002-01-25	7.66	7.75	7.55	7.63	893100
2002-01-28	7.67	7.73	7.51	7.68	960100
2002-01-29	7.73	7.80	7.45	7.46	960300
2002-01-30	7.51	7.52	7.05	7.39	1291800
2002-01-31	7.43	7.53	7.13	7.18	1013100
2002-02-01	7.15	7.28	7.02	7.11	828100
2002-02-04	7.04	7.15	6.72	6.75	988000
2002-02-05	6.70	6.75	6.32	6.55	1199200
2002-02-06	6.55	6.65	6.15	6.21	1051200
2002-02-07	6.24	6.45	6.10	6.13	873400
2002-02-08	6.25	6.49	6.18	6.47	743700
2002-02-11	6.59	6.75	6.35	6.73	854300
2002-02-12	6.58	6.73	6.46	6.50	557000
2002-02-13	6.55	6.75	6.53	6.67	811500
2002-02-14	6.75	6.78	6.00	6.05	1601500
2002-02-15	6.08	6.35	6.08	6.19	1481800
2002-02-19	6.10	6.15	5.80	5.93	968900
2002-02-20	6.00	6.05	5.55	5.84	1338500
2002-02-21	5.83	5.93	5.50	5.56	960900
2002-02-22	5.60	5.64	5.35	5.51	1020800
2002-02-25	5.65	6.09	5.60	6.00	1605600
2002-02-26	6.24	7.61	6.20	7.42	6634700
2002-02-27	6.80	7.45	6.80	7.19	4292500
2002-02-28	7.27	7.30	6.73	6.85	2096800
2002-03-01	6.86	7.50	6.81	7.50	1864900
2002-03-04	7.57	9.00	7.51	8.75	5373100
2002-03-05	8.58	9.00	8.32	8.40	2389400
2002-03-06	8.23	8.92	8.10	8.68	1917400
2002-03-07	8.95	9.10	8.56	8.77	1947200
2002-03-08	9.04	9.45	9.01	9.41	3367800
2002-03-11	9.30	9.38	8.94	9.02	1670800
2002-03-12	8.59	8.82	8.40	8.53	1303200
2002-03-13	8.17	8.30	8.01	8.06	1061400
2002-03-14	8.12	8.50	7.81	8.04	1168200
2002-03-15	8.05	8.25	8.00	8.08	784600
2002-03-18	8.15	8.43	8.02	8.18	759700
2002-03-19	8.19	8.28	8.10	8.13	520800
2002-03-20	8.10	8.10	7.75	7.80	802000
2002-03-21	7.84	8.15	7.71	8.07	604200
2002-03-22	8.07	8.30	8.02	8.12	510500
2002-03-25	8.06	8.22	7.78	7.84	505400
2002-03-26	7.82	8.00	7.50	7.69	936200
2002-03-27	7.67	7.99	7.57	7.77	530600
2002-03-28	7.91	8.10	7.79	7.79	716600
2002-04-01	7.66	8.06	7.63	7.99	571800
2002-04-02	8.00	8.00	7.70	7.75	402200
2002-04-03	7.71	7.84	6.90	7.12	1398800
2002-04-04	7.11	7.41	7.01	7.39	621800
2002-04-05	7.40	7.50	7.14	7.22	489300
2002-04-08	7.00	7.38	7.00	7.21	494000
2002-04-09	7.25	7.44	7.09	7.13	453800
2002-04-10	7.22	7.62	7.18	7.50	1541200
2002-04-11	7.69	7.77	7.29	7.40	1667600
2002-04-12	7.54	7.59	7.16	7.44	1098900
2002-04-15	7.38	7.43	7.14	7.18	496900
2002-04-16	7.51	7.85	7.37	7.76	1207500
2002-04-17	7.85	8.10	7.61	7.70	977200
2002-04-18	7.64	7.81	7.44	7.59	397500
2002-04-19	7.65	7.71	7.45	7.46	410500
2002-04-22	7.37	7.37	7.17	7.25	486600
2002-04-23	7.16	7.42	7.00	7.12	656100
2002-04-24	7.15	7.27	6.91	6.94	614500
2002-04-25	6.94	6.95	6.65	6.69	720100
2002-04-26	6.70	6.75	6.34	6.51	856500
2002-04-29	6.51	6.75	6.10	6.27	625000
2002-04-30	6.25	7.00	6.20	6.68	917100
2002-05-01	6.56	6.91	6.40	6.73	551900
2002-05-02	6.74	6.93	6.58	6.67	637500
2002-05-03	6.64	6.82	6.44	6.63	589100
2002-05-06	6.58	6.59	6.30	6.35	635700
2002-05-07	6.46	6.75	6.23	6.52	837400
2002-05-08	6.80	7.14	6.73	7.00	920000
2002-05-09	7.03	7.05	6.60	6.65	394000
2002-05-10	6.69	6.99	6.45	6.60	725700
2002-05-13	5.73	6.50	5.51	6.41	2997800
2002-05-14	6.74	6.97	6.69	6.80	850200
2002-05-15	6.74	7.20	6.61	6.90	946700
2002-05-16	6.89	7.35	6.77	7.25	632200
2002-05-17	7.36	7.51	7.01	7.02	839700
2002-05-20	6.80	7.12	6.80	7.09	610900
2002-05-21	6.84	7.10	6.81	6.99	575700
2002-05-22	6.93	7.13	6.89	7.04	456500
2002-05-23	7.08	7.15	6.88	7.05	477100
2002-05-24	6.96	7.07	6.90	6.90	418000
2002-05-28	6.95	7.04	6.80	6.90	325900
2002-05-29	6.89	6.98	6.73	6.85	285400
2002-05-30	6.75	6.96	6.65	6.75	350900
2002-05-31	6.83	6.96	6.65	6.65	376900
2002-06-03	6.66	6.90	6.49	6.53	391100
2002-06-04	6.48	6.73	6.30	6.67	432800
2002-06-05	6.55	6.87	6.45	6.63	445100
2002-06-06	6.47	6.70	6.35	6.35	413800
2002-06-07	6.05	6.66	6.00	6.47	655600
2002-06-10	6.46	6.66	6.39	6.66	437400
2002-06-11	6.62	6.72	6.36	6.38	409000
2002-06-12	6.27	6.43	6.20	6.43	550000
2002-06-13	6.31	6.41	6.20	6.23	342300
2002-06-14	6.20	6.25	6.00	6.20	426300
2002-06-17	6.26	6.45	6.24	6.44	320900
2002-06-18	6.42	6.64	6.30	6.43	327700
2002-06-19	6.29	6.39	4.00	4.12	8909400
2002-06-20	4.14	4.20	3.23	3.79	4452800
2002-06-21	3.93	4.10	3.70	3.82	1337800
2002-06-24	3.74	3.79	3.44	3.75	1051600
2002-06-25	3.78	3.85	3.38	3.42	895800
2002-06-26	3.10	3.52	3.08	3.33	1793400
2002-06-27	3.55	4.06	3.50	3.93	1676700
2002-06-28	3.92	4.22	3.85	4.09	1589600
2002-07-01	4.20	4.40	4.00	4.01	1006700
2002-07-02	4.00	4.10	3.75	3.99	934400
2002-07-03	3.81	4.10	3.80	4.07	707900
2002-07-05	4.12	4.46	4.11	4.42	467200
2002-07-08	4.31	4.61	4.25	4.33	796300
2002-07-09	4.35	4.54	4.26	4.48	607700
2002-07-10	4.54	4.62	4.28	4.47	564900
2002-07-11	4.44	4.70	4.30	4.67	885200
2002-07-12	4.92	5.16	4.92	5.05	1370500
2002-07-15	5.27	5.64	5.18	5.57	1943800
2002-07-16	5.61	6.74	5.55	6.38	2588900
2002-07-17	6.66	6.75	5.91	6.25	1683300
2002-07-18	6.28	6.40	5.53	5.55	1264500
2002-07-19	5.29	6.09	5.03	5.57	1266400
2002-07-22	5.50	6.00	5.36	5.74	1047600
2002-07-23	5.85	5.99	5.10	5.18	958100
2002-07-24	5.06	5.71	4.88	5.69	920000
2002-07-25	5.47	5.49	5.01	5.13	719700
2002-07-26	5.26	5.39	4.83	5.08	717800
2002-07-29	5.35	5.40	5.07	5.24	698200
2002-07-30	5.26	5.34	5.10	5.31	627100
2002-07-31	5.21	5.29	5.10	5.16	403500
2002-08-01	5.15	5.26	5.00	5.07	347000
2002-08-02	4.97	5.10	4.73	4.85	473500
2002-08-05	4.89	4.97	4.45	4.45	611300
2002-08-06	4.56	4.94	4.55	4.85	554100
2002-08-07	4.99	5.15	4.65	4.85	365500
2002-08-08	4.85	5.15	4.70	5.14	373600
2002-08-09	4.80	5.10	4.78	5.00	400100
2002-08-12	4.74	5.04	4.72	5.01	297900
2002-08-13	4.97	5.14	4.91	4.91	423600
2002-08-14	4.89	5.25	4.89	5.16	389800
2002-08-15	5.32	5.35	5.10	5.33	375300
2002-08-16	5.34	5.38	5.12	5.20	364200
2002-08-19	5.24	5.50	5.20	5.38	536300
2002-08-20	5.31	5.48	5.29	5.44	296300
2002-08-21	5.45	5.54	5.37	5.47	314200
2002-08-22	5.45	6.22	5.42	6.17	1180400
2002-08-23	6.18	6.19	5.65	5.76	769800
2002-08-26	5.77	6.00	5.63	5.94	452100
2002-08-27	5.95	5.96	5.54	5.57	345100
2002-08-28	5.45	5.65	5.40	5.57	325200
2002-08-29	5.50	5.79	5.41	5.79	299100
2002-08-30	5.78	5.79	5.45	5.45	302400
2002-09-03	5.35	5.40	5.16	5.18	378100
2002-09-04	5.21	5.37	5.00	5.36	438000
2002-09-05	5.28	5.31	5.00	5.04	297100
2002-09-06	5.21	5.45	5.20	5.41	406100
2002-09-09	5.34	5.40	5.04	5.38	291100
2002-09-10	5.39	5.59	5.31	5.41	252100
2002-09-11	5.46	6.16	5.32	5.50	2097700
2002-09-12	5.52	5.54	5.21	5.28	448900
2002-09-13	5.20	5.33	5.12	5.20	364600
2002-09-16	5.13	5.16	4.99	5.02	440100
2002-09-17	5.26	5.34	4.72	4.75	427400
2002-09-18	4.77	4.78	4.20	4.35	996800
2002-09-19	4.20	4.37	4.06	4.11	436100
2002-09-20	4.30	4.40	4.15	4.25	716300
2002-09-23	4.16	4.34	4.11	4.16	430900
2002-09-24	4.11	4.48	4.08	4.31	531500
2002-09-25	4.49	4.69	4.33	4.62	661400
2002-09-26	4.60	4.89	4.50	4.55	442000
2002-09-27	4.40	4.61	4.39	4.42	321400
2002-09-30	4.25	4.46	4.20	4.34	348500
2002-10-01	4.38	4.72	4.28	4.71	465000
2002-10-02	4.60	4.62	4.41	4.43	229100
2002-10-03	4.41	4.42	4.10	4.12	428200
2002-10-04	4.23	4.26	4.01	4.03	388300
2002-10-07	3.95	4.22	3.90	3.98	478200
2002-10-08	4.09	4.16	3.96	4.09	390000
2002-10-09	4.01	4.27	3.91	4.00	452500
2002-10-10	4.20	4.50	4.08	4.20	638000
2002-10-11	4.33	4.53	4.30	4.38	355900
2002-10-14	4.17	4.55	4.14	4.46	345400
2002-10-15	4.66	5.18	4.59	5.16	960100
2002-10-16	4.81	4.94	4.75	4.87	392600
2002-10-17	5.08	5.29	4.90	5.02	600400
2002-10-18	5.02	5.07	4.90	4.99	326400
2002-10-21	4.95	5.23	4.89	5.19	449400
2002-10-22	5.15	5.20	4.91	4.91	345200
2002-10-23	4.97	5.32	4.76	5.30	590800
2002-10-24	5.34	5.50	5.31	5.36	441700
2002-10-25	5.30	5.70	5.19	5.65	439700
2002-10-28	5.75	5.90	5.52	5.62	540900
2002-10-29	5.50	5.54	5.13	5.35	452900
2002-10-30	5.30	5.77	5.25	5.77	538700
2002-10-31	5.72	5.87	5.57	5.58	439600
2002-11-01	5.90	6.50	5.83	6.49	1266100
2002-11-04	6.84	7.55	6.76	6.89	2074000
2002-11-05	6.85	7.55	6.84	7.49	968100
2002-11-06	7.69	7.90	7.51	7.80	1602500
2002-11-07	7.56	7.71	7.10	7.11	1191400
2002-11-08	7.20	7.40	7.05	7.21	620200
2002-11-11	7.20	7.21	6.65	6.72	651800
2002-11-12	6.80	7.40	6.77	7.14	750000
2002-11-13	7.24	7.29	7.00	7.18	543300
2002-11-14	7.28	7.62	7.27	7.60	756100
2002-11-15	7.34	7.50	7.20	7.32	682700
2002-11-18	7.60	8.10	7.59	8.00	1714100
2002-11-19	8.04	8.19	7.75	7.77	1033400
2002-11-20	7.68	8.20	7.65	8.20	924000
2002-11-21	8.44	8.83	8.39	8.63	1447600
2002-11-22	8.40	8.96	8.26	8.79	1005300
2002-11-25	8.95	9.50	8.84	9.42	1650200
2002-11-26	9.30	9.72	9.02	9.23	1359400
2002-11-27	9.41	9.75	9.12	9.22	1338400
2002-11-29	9.28	9.60	9.16	9.21	660000
2002-12-02	9.51	9.60	8.15	8.95	1957300
2002-12-03	8.94	8.95	8.12	8.14	1189500
2002-12-04	7.80	8.10	7.35	8.01	1143400
2002-12-05	8.01	8.17	7.55	7.81	569900
2002-12-06	7.52	7.88	7.50	7.75	593500
2002-12-09	7.70	7.74	6.61	7.05	797900
2002-12-10	7.05	7.79	7.00	7.75	756500
2002-12-11	7.69	7.86	7.49	7.59	531700
2002-12-12	7.75	7.82	7.47	7.58	370300
2002-12-13	7.50	7.52	7.25	7.36	295600
2002-12-16	7.40	7.68	7.23	7.65	392300
2002-12-17	7.70	7.78	7.41	7.45	425500
2002-12-18	7.33	7.33	7.05	7.11	539900
2002-12-19	7.09	7.21	6.86	7.02	505700
2002-12-20	7.10	7.30	7.05	7.14	519000
2002-12-23	7.00	7.33	6.80	7.30	590100
2002-12-24	7.21	7.39	7.13	7.20	277000
2002-12-26	7.16	7.42	7.16	7.30	530000
2002-12-27	7.09	7.27	7.07	7.25	505900
2002-12-30	7.14	7.25	6.81	6.88	784600
2002-12-31	6.80	6.92	6.66	6.71	745300
2003-01-02	6.77	7.17	6.75	7.10	550700
2003-01-03	7.13	7.19	7.00	7.01	479500
2003-01-06	7.13	8.01	7.11	7.98	1518300
2003-01-07	8.36	8.50	8.11	8.15	2084600
2003-01-08	8.05	8.10	7.83	8.00	792200
2003-01-09	8.05	8.34	8.01	8.04	1127100
2003-01-10	8.00	8.37	7.95	8.18	887900
2003-01-13	8.45	8.60	8.18	8.40	1956900
2003-01-14	8.61	8.77	8.37	8.52	2720300
2003-01-15	8.48	8.48	7.97	7.99	1483100
2003-01-16	7.98	8.69	7.70	8.05	898600
2003-01-17	7.81	8.02	7.57	7.94	906800
2003-01-21	7.94	8.20	7.70	8.02	869300
2003-01-22	7.98	8.00	7.47	7.49	2154400
2003-01-23	7.72	7.72	7.26	7.55	1803200
2003-01-24	7.33	7.39	7.06	7.19	732900
2003-01-27	7.03	7.27	7.00	7.17	707100
2003-01-28	7.13	7.44	7.11	7.44	523000
2003-01-29	7.39	11.84	7.30	11.69	31212000
2003-01-30	12.07	13.04	11.97	12.61	25259800
2003-01-31	12.23	15.60	12.14	15.50	25085400
2003-02-03	16.72	16.97	14.20	14.33	30745000
2003-02-04	13.76	14.16	13.41	13.71	14758800
2003-02-05	13.73	14.00	13.31	13.58	7014900
2003-02-06	13.35	13.62	13.06	13.35	4689000
2003-02-07	13.49	13.74	13.11	13.41	3503600
2003-02-10	13.46	13.85	13.15	13.74	3369400
2003-02-11	13.84	13.95	13.33	13.44	2476800
2003-02-12	13.28	13.58	13.28	13.32	1748300
2003-02-13	13.32	13.40	12.41	12.85	5011700
2003-02-14	12.88	13.76	12.83	13.69	3866000
2003-02-18	13.83	14.05	13.55	13.80	3145500
2003-02-19	13.59	13.94	13.56	13.87	1784900
2003-02-20	13.80	16.50	13.76	15.07	17736700
2003-02-21	14.90	15.19	14.46	14.76	5064000
2003-02-24	14.67	15.25	14.51	14.86	2786300
2003-02-25	14.66	15.11	14.51	14.98	2852500
2003-02-26	14.73	15.28	14.71	14.81	2059300
2003-02-27	14.95	15.25	14.75	15.02	2204500
2003-02-28	15.15	15.20	14.97	15.18	1652100
2003-03-03	15.36	16.25	15.30	15.43	4727600
2003-03-04	15.56	15.70	15.10	15.43	2920900
2003-03-05	15.47	15.70	12.31	13.81	18663900
2003-03-06	13.21	13.63	12.81	13.55	3690400
2003-03-07	13.11	13.95	12.95	13.44	4813800
2003-03-10	13.19	14.06	12.92	12.97	2496400
2003-03-11	13.07	13.13	12.15	12.26	4102600
2003-03-12	12.05	12.72	12.05	12.67	3251100
2003-03-13	13.19	13.40	12.84	13.38	2767900
2003-03-14	13.42	13.53	12.88	13.00	1941900
2003-03-17	12.72	13.50	12.57	13.29	2098000
2003-03-18	13.50	13.56	13.05	13.52	1321400
2003-03-19	13.52	13.54	13.17	13.37	988300
2003-03-20	13.30	13.80	13.24	13.58	1265800
2003-03-21	13.91	14.10	13.65	13.90	1632300
2003-03-24	13.65	13.70	13.25	13.36	1116300
2003-03-25	13.29	13.95	13.27	13.76	1304300
2003-03-26	13.69	13.90	13.56	13.65	670800
2003-03-27	13.62	13.83	13.45	13.63	590500
2003-03-28	13.60	13.79	13.48	13.50	617100
2003-03-31	13.20	13.47	13.06	13.21	1110200
2003-04-01	13.33	13.45	12.78	12.93	1250000
2003-04-02	13.28	14.35	13.28	14.28	3079000
2003-04-03	14.64	14.70	14.07	14.37	2084200
2003-04-04	14.38	17.00	14.11	15.75	9149000
2003-04-07	16.87	17.01	15.70	15.72	3884300
2003-04-08	15.76	15.99	15.33	15.68	1926900
2003-04-09	15.70	15.84	15.55	15.57	1482600
2003-04-10	15.64	16.00	15.51	15.73	1036300
2003-04-11	15.89	16.00	15.35	15.44	1174200
2003-04-14	15.32	15.80	15.30	15.76	1758800
2003-04-15	15.18	15.22	14.31	14.80	4987500
2003-04-16	15.06	15.08	14.26	14.51	1955200
2003-04-17	14.79	14.80	14.41	14.60	1417600
2003-04-21	14.73	14.92	14.47	14.66	1148100
2003-04-22	14.65	14.90	14.52	14.78	1068300
2003-04-23	14.75	14.75	14.50	14.65	1072900
2003-04-24	14.50	14.58	14.25	14.26	1042700
2003-04-25	14.32	14.42	13.71	13.83	1023000
2003-04-28	13.76	14.12	13.52	13.75	1127300
2003-04-29	13.67	14.08	13.60	13.95	1241700
2003-04-30	14.00	14.90	14.00	14.30	2415400
2003-05-01	14.20	14.66	14.14	14.16	1201000
2003-05-02	14.07	14.80	14.00	14.65	1312300
2003-05-05	14.62	15.08	14.56	14.86	1199400
2003-05-06	14.92	15.33	14.85	15.28	1512600
2003-05-07	15.27	15.60	15.09	15.30	1730400
2003-05-08	15.16	15.34	14.75	15.18	1085100
2003-05-09	15.31	15.50	15.09	15.37	816200
2003-05-12	15.26	15.75	15.08	15.65	1429600
2003-05-13	15.54	16.27	15.28	16.13	2020800
2003-05-14	16.16	16.17	15.42	15.79	1616300
2003-05-15	15.69	15.74	15.32	15.47	1154600
2003-05-16	15.24	15.47	14.95	14.96	1597100
2003-05-19	14.94	16.26	14.90	15.45	3522500
2003-05-20	15.59	15.73	14.90	14.96	1437600
2003-05-21	14.95	15.40	14.90	15.27	921100
2003-05-22	15.28	15.61	15.11	15.41	807100
2003-05-23	15.40	15.71	15.25	15.50	600200
2003-05-27	15.42	16.72	15.41	16.44	2230000
2003-05-28	17.70	18.82	17.41	17.55	6213900
2003-05-29	17.77	17.94	17.40	17.49	1859800
2003-05-30	17.65	18.15	17.59	17.90	1626600
2003-06-02	18.24	18.73	17.51	17.51	1874100
2003-06-03	17.61	17.82	16.64	17.55	1435700
2003-06-04	17.62	18.00	17.50	17.95	936200
2003-06-05	18.46	19.43	18.15	19.30	3431900
2003-06-06	19.70	20.17	18.46	18.58	2839600
2003-06-09	18.53	18.61	17.50	17.62	1356900
2003-06-10	17.66	17.94	17.42	17.71	1072700
2003-06-11	17.65	17.93	17.32	17.75	822500
2003-06-12	17.90	17.90	17.51	17.78	654500
2003-06-13	17.79	17.79	17.03	17.08	802500
2003-06-16	17.05	17.20	16.62	17.18	954400
2003-06-17	17.38	17.47	17.05	17.29	851200
2003-06-18	17.46	17.91	17.15	17.68	917100
2003-06-19	17.87	18.13	17.36	17.36	1154500
2003-06-20	17.41	17.60	17.23	17.30	960100
2003-06-23	17.38	17.55	16.16	16.37	1650500
2003-06-24	16.35	16.88	16.18	16.20	1113900
2003-06-25	16.30	16.60	16.20	16.33	670100
2003-06-26	16.43	17.10	16.36	17.10	861900
2003-06-27	16.88	17.19	16.48	16.50	1254000
2003-06-30	16.88	17.27	16.13	16.52	2389100
2003-07-01	16.48	17.03	16.41	16.99	1140500
2003-07-02	17.09	17.54	17.08	17.47	1229200
2003-07-03	17.42	17.49	17.18	17.23	323700
2003-07-07	17.44	17.95	17.41	17.94	748200
2003-07-08	17.99	18.37	17.52	18.27	981500
2003-07-09	18.39	18.79	18.15	18.39	902100
2003-07-10	19.24	20.00	19.02	19.16	3771200
2003-07-11	19.01	19.50	18.35	18.55	1723100
2003-07-14	18.78	19.20	18.60	18.90	1997700
2003-07-15	19.85	20.57	19.10	20.17	6870500
2003-07-16	20.72	21.00	19.65	19.90	2477800
2003-07-17	19.55	19.69	18.30	18.92	1799900
2003-07-18	18.89	19.10	18.38	18.70	1068100
2003-07-21	18.58	18.90	18.26	18.34	1084500
2003-07-22	18.75	18.85	18.33	18.74	917900
2003-07-23	18.83	19.59	18.40	19.12	1116900
2003-07-24	19.47	19.54	18.71	18.88	933100
2003-07-25	18.55	18.70	17.75	18.59	1830900
2003-07-28	18.80	18.80	18.27	18.49	968900
2003-07-29	18.42	18.49	17.95	18.35	1081100
2003-07-30	18.35	18.35	17.90	18.05	504400
2003-07-31	18.27	18.58	17.95	17.96	796800
2003-08-01	18.00	18.24	17.90	18.07	692000
2003-08-04	18.11	18.25	17.80	17.82	644300
2003-08-05	18.10	18.18	17.47	17.54	720400
2003-08-06	17.55	17.60	16.80	16.90	1103600
2003-08-07	16.83	16.90	16.05	16.38	1461200
2003-08-08	16.30	16.50	15.22	15.78	1639100
2003-08-11	15.45	15.84	15.37	15.78	836100
2003-08-12	15.80	16.40	15.70	16.27	696200
2003-08-13	16.45	16.78	16.11	16.33	673400
2003-08-14	16.30	16.57	16.22	16.39	396600
2003-08-15	16.38	16.45	16.10	16.17	327300
2003-08-18	16.25	16.74	16.14	16.66	806200
2003-08-19	16.79	17.54	16.76	17.46	1219800
2003-08-20	17.21	17.50	17.05	17.21	585900
2003-08-21	17.36	17.53	17.24	17.49	605000
2003-08-22	17.82	18.00	17.23	17.25	924500
2003-08-25	17.10	17.14	16.78	17.02	608800
2003-08-26	16.98	17.10	16.50	16.96	620000
2003-08-27	17.02	17.12	16.56	16.98	464600
2003-08-28	16.88	17.09	16.50	16.89	629000
2003-08-29	16.66	16.85	16.63	16.68	530900
2003-09-02	16.76	16.76	16.39	16.56	891100
2003-09-03	16.55	16.56	16.10	16.21	1000100
2003-09-04	16.00	16.50	15.90	16.26	901900
2003-09-05	16.31	16.84	16.26	16.42	915000
2003-09-08	16.50	16.76	16.50	16.72	603900
2003-09-09	16.65	16.85	16.44	16.59	802500
2003-09-10	16.40	16.43	15.86	15.92	959600
2003-09-11	16.08	16.14	15.50	15.95	821400
2003-09-12	15.90	16.14	15.65	16.02	566400
2003-09-15	16.06	16.29	15.75	15.89	709500
2003-09-16	15.80	16.30	15.80	16.29	645000
2003-09-17	16.29	16.99	16.20	16.72	1525800
2003-09-18	16.72	16.87	16.25	16.56	1043400
2003-09-19	16.33	16.71	16.28	16.37	898700
2003-09-22	16.24	16.66	16.19	16.38	829000
2003-09-23	16.44	16.60	16.25	16.41	522700
2003-09-24	16.35	16.68	15.98	16.01	867000
2003-09-25	16.29	16.36	15.80	15.80	947900
2003-09-26	15.76	16.00	15.50	15.55	1030000
2003-09-29	15.88	15.89	15.20	15.69	673100
2003-09-30	16.54	17.75	15.71	16.84	5168400
2003-10-01	17.08	17.22	16.60	17.04	1275200
2003-10-02	17.30	18.48	17.25	18.07	2833500
2003-10-03	18.74	18.86	18.40	18.73	1556300
2003-10-06	19.25	25.98	19.20	25.80	28246700
2003-10-07	25.96	29.55	24.90	27.46	34240000
2003-10-08	27.70	28.50	25.20	26.77	19567500
2003-10-09	27.02	27.22	25.40	25.64	6791300
2003-10-10	25.74	26.62	24.91	26.33	6178000
2003-10-13	26.70	27.49	26.52	26.80	3947800
2003-10-14	26.69	27.18	26.19	27.05	2349000
2003-10-15	27.35	28.00	26.52	26.79	3093100
2003-10-16	26.62	27.10	25.93	26.94	2661700
2003-10-17	26.17	26.49	25.25	25.25	2562700
2003-10-20	25.19	25.84	25.00	25.44	2065500
2003-10-21	25.57	25.89	25.10	25.28	2270900
2003-10-22	25.08	25.14	24.35	24.90	2432200
2003-10-23	24.10	24.72	23.84	24.20	2425500
2003-10-24	24.14	24.35	23.57	23.87	1568000
2003-10-27	24.00	24.72	23.97	24.21	1335500
2003-10-28	24.40	25.35	24.27	25.12	1760100
2003-10-29	25.32	25.59	25.00	25.44	1379600
2003-10-30	25.85	25.89	24.60	24.75	1260700
2003-10-31	24.72	25.00	24.43	24.79	850300
2003-11-03	25.03	25.65	24.74	25.51	1195400
2003-11-04	25.15	25.46	24.98	25.01	1169300
2003-11-05	25.08	25.50	24.79	25.30	719800
2003-11-06	25.43	25.50	25.04	25.10	811400
2003-11-07	25.28	25.82	25.16	25.73	1280300
2003-11-10	25.91	26.33	24.65	24.75	1640800
2003-11-11	24.78	25.32	24.69	25.00	1020800
2003-11-12	24.85	26.07	24.75	25.91	1372200
2003-11-13	25.78	25.84	25.40	25.72	878900
2003-11-14	25.73	26.21	25.00	25.00	961200
2003-11-17	24.83	25.00	24.30	24.44	816300
2003-11-18	24.61	25.20	23.96	24.04	870100
2003-11-19	24.32	25.00	23.81	24.90	1159200
2003-11-20	24.69	24.95	24.05	24.19	1077600
2003-11-21	24.53	25.00	24.30	24.99	925200
2003-11-24	25.20	25.24	24.72	24.99	1031700
2003-11-25	25.29	25.50	25.05	25.16	765900
2003-11-26	25.11	25.44	24.80	25.25	720200
2003-11-28	26.40	30.10	26.12	30.00	11823700
2003-12-01	31.59	32.25	29.65	30.00	10555900
2003-12-02	29.64	30.78	29.52	30.33	3614800
2003-12-03	30.41	30.99	29.42	29.70	2025300
2003-12-04	29.75	30.48	29.12	29.88	1756100
2003-12-05	29.00	29.75	28.85	29.30	1414300
2003-12-08	29.31	29.75	29.00	29.52	1204800
2003-12-09	30.21	30.28	28.13	28.40	1638700
2003-12-10	28.53	28.98	27.28	28.00	1797800
2003-12-11	27.94	29.84	27.80	29.72	1641000
2003-12-12	30.63	32.47	30.00	30.66	7196000
2003-12-15	32.10	32.15	29.75	29.78	3170500
2003-12-16	30.00	30.70	28.80	30.05	2906900
2003-12-17	30.16	30.33	23.50	25.88	9580300
2003-12-18	25.65	27.19	25.06	26.83	5744900
2003-12-19	26.97	27.02	26.25	26.37	1546200
2003-12-22	26.30	27.00	26.20	26.39	1740600
2003-12-23	26.35	26.50	26.12	26.32	1068800
2003-12-24	26.27	26.44	26.08	26.19	388700
2003-12-26	26.19	26.61	26.04	26.14	532700
2003-12-29	26.22	26.79	26.21	26.50	1018000
2003-12-30	28.95	30.95	28.10	29.77	10300900
2003-12-31	30.85	32.65	30.45	30.70	8821900
2004-01-02	31.68	31.69	30.26	30.55	2541300
2004-01-05	31.12	31.30	30.73	31.14	1754200
2004-01-06	30.36	34.49	30.36	33.90	9221500
2004-01-07	33.69	35.15	33.00	33.74	5686000
2004-01-08	34.70	34.70	33.56	33.99	2700300
2004-01-09	36.25	36.56	35.02	35.20	6815900
2004-01-12	35.70	35.73	34.25	35.15	2773200
2004-01-13	34.99	35.13	33.95	34.29	1742000
2004-01-14	34.39	34.45	33.80	34.18	1329600
2004-01-15	33.62	34.10	33.28	33.50	2042200
2004-01-16	35.16	35.20	34.13	34.60	3479700
2004-01-20	34.96	35.14	33.91	34.54	2273000
2004-01-21	33.31	33.55	32.84	32.96	3234800
2004-01-22	32.93	33.01	31.72	32.48	2547800
2004-01-23	32.23	32.30	31.25	31.54	1490700
2004-01-26	31.11	33.45	30.95	32.67	2486600
2004-01-27	32.73	32.90	31.50	31.80	1416900
2004-01-28	31.84	32.35	30.81	31.11	1278200
2004-01-29	31.35	31.54	29.16	30.49	1992700
2004-01-30	30.53	31.39	30.44	31.16	1144000
2004-02-02	31.30	31.78	29.81	30.00	2380800
2004-02-03	29.56	30.33	29.45	30.00	1512000
2004-02-04	29.56	29.93	28.74	28.96	1611700
2004-02-05	29.27	30.19	29.14	29.50	1391300
2004-02-06	29.59	30.32	29.31	30.29	1803900
2004-02-09	30.49	30.95	30.00	30.35	1689000
2004-02-10	30.04	31.00	29.80	30.04	1546600
2004-02-11	29.93	30.59	29.03	29.61	2367100
2004-02-12	30.00	30.30	23.59	24.35	23661400
2004-02-13	25.08	25.99	24.34	25.53	9507800
2004-02-17	26.19	26.30	25.25	25.84	4860400
2004-02-18	36.01	36.15	32.62	34.93	33970500
2004-02-19	34.65	34.73	33.40	34.07	8755300
2004-02-20	33.22	33.97	33.00	33.60	5295200
2004-02-23	33.45	33.98	32.16	32.30	4428700
2004-02-24	31.92	32.16	31.20	31.66	3018800
2004-02-25	33.88	34.35	33.20	33.95	10329400
2004-02-26	33.45	33.56	32.43	32.64	5411200
2004-02-27	32.85	32.85	32.00	32.39	2038700
2004-03-01	31.87	32.38	31.58	32.32	2081500
2004-03-02	32.40	32.75	31.90	31.95	1286000
2004-03-03	32.09	32.18	31.52	31.68	1494600
2004-03-04	31.71	32.00	31.30	31.59	981900
2004-03-05	31.32	32.59	30.36	31.30	3284400
2004-03-08	31.35	31.73	29.76	30.02	2271300
2004-03-09	29.57	29.90	28.32	28.85	3200600
2004-03-10	28.78	29.13	27.75	27.81	1758600
2004-03-11	26.61	29.13	26.60	28.38	3360200
2004-03-12	28.66	29.35	28.46	28.98	1837900
2004-03-15	28.70	28.83	27.53	27.74	1534200
2004-03-16	27.80	28.33	27.24	27.82	1421200
2004-03-17	28.46	28.46	27.91	28.20	752900
2004-03-18	27.95	28.68	27.65	27.85	1118600
2004-03-19	28.00	28.19	27.21	27.21	1147400
2004-03-22	27.00	27.09	26.22	26.64	1930000
2004-03-23	27.20	27.20	26.10	26.44	1242400
2004-03-24	26.60	27.35	26.24	26.85	1266300
2004-03-25	27.15	29.24	26.97	28.71	4222400
2004-03-26	28.65	28.89	28.07	28.19	1116200
2004-03-29	28.90	29.16	28.10	28.29	1235000
2004-03-30	28.00	28.61	27.76	28.44	1041200
2004-03-31	28.35	28.45	27.83	28.02	872600
2004-04-01	28.51	28.85	28.23	28.35	931700
2004-04-02	28.96	29.03	28.32	28.70	936500
2004-04-05	28.76	29.69	28.56	29.44	1599900
2004-04-06	28.98	29.36	28.26	28.68	1107800
2004-04-07	28.68	29.21	28.26	28.77	976400
2004-04-08	28.86	29.35	28.38	28.76	825400
2004-04-12	29.07	29.20	28.51	28.68	745100
2004-04-13	28.95	28.96	28.05	28.28	708800
2004-04-14	27.79	28.58	27.62	28.43	1519700
2004-04-15	27.50	27.90	25.15	25.29	4544400
2004-04-16	25.38	25.80	25.06	25.30	1516000
2004-04-19	25.45	25.69	23.95	25.08	2188100
2004-04-20	24.85	25.45	24.26	24.26	1041300
2004-04-21	24.18	24.65	23.86	24.08	1124900
2004-04-22	23.95	24.85	23.15	24.62	1675800
2004-04-23	24.52	25.22	24.51	24.87	866700
2004-04-26	24.72	25.00	23.91	24.04	864200
2004-04-27	24.01	24.34	20.48	21.11	5422300
2004-04-28	21.01	21.60	20.50	20.82	2442600
2004-04-29	20.80	20.93	18.56	19.21	4618100
2004-04-30	19.22	19.63	18.34	18.61	1630900
2004-05-03	18.82	19.00	17.90	18.25	1534500
2004-05-04	18.30	21.11	18.11	20.24	7424500
2004-05-05	20.50	20.72	19.55	20.36	4052300
2004-05-06	20.75	20.75	19.85	20.15	1467900
2004-05-07	19.89	21.07	19.89	20.13	1681500
2004-05-10	20.03	20.19	18.36	19.50	1772600
2004-05-11	19.96	20.59	19.82	20.13	1127500
2004-05-12	20.17	20.19	19.07	19.72	1302500
2004-05-13	19.43	20.11	19.21	19.63	787800
2004-05-14	19.48	19.75	19.00	19.01	784800
2004-05-17	18.60	18.82	18.49	18.54	968900
2004-05-18	18.95	19.23	18.70	18.79	694500
2004-05-19	19.25	19.56	18.76	18.79	1004700
2004-05-20	18.93	19.15	18.37	18.48	810600
2004-05-21	18.56	18.70	18.03	18.29	1022000
2004-05-24	18.50	18.50	18.03	18.30	960700
2004-05-25	18.26	18.72	17.90	18.70	1422400
2004-05-26	18.58	19.28	18.45	19.17	1226300
2004-05-27	19.35	19.90	19.20	19.35	1252600
2004-05-28	19.29	19.46	19.01	19.45	698000
2004-06-01	19.31	19.41	18.60	18.90	1106800
2004-06-02	18.96	19.01	18.41	18.44	922300
2004-06-03	18.54	18.54	17.41	17.53	2071600
2004-06-04	17.96	18.00	17.60	17.68	1299300
2004-06-07	17.97	18.25	17.89	18.04	856200
2004-06-08	18.07	18.07	17.75	17.99	592700
2004-06-09	17.80	18.04	17.31	17.39	1031900
2004-06-10	17.39	17.64	16.93	17.11	1218600
2004-06-14	16.92	17.14	16.80	16.90	794300
2004-06-15	17.16	17.18	16.83	16.94	838200
2004-06-16	16.84	17.15	16.62	16.79	902000
2004-06-17	16.65	16.93	15.83	15.93	1693800
2004-06-18	15.90	16.30	15.70	15.91	1250400
2004-06-21	16.13	16.25	15.55	15.70	893700
2004-06-22	15.88	17.23	15.77	17.07	2445500
2004-06-23	17.21	17.50	16.76	17.11	2145300
2004-06-24	17.12	17.51	16.75	16.82	1187100
2004-06-25	16.91	17.52	16.70	17.50	1201800
2004-06-28	17.58	17.93	17.02	17.14	1254900
2004-06-29	16.98	17.83	16.96	17.72	1594100
2004-06-30	17.89	17.92	17.51	17.73	1230600
2004-07-01	17.55	17.77	16.82	17.00	1140400
2004-07-02	17.13	17.13	16.50	16.75	709900
2004-07-06	16.39	16.40	15.80	16.04	1086200
2004-07-07	15.96	16.30	15.80	15.83	657600
2004-07-08	15.48	16.14	15.47	15.61	791100
2004-07-09	15.89	16.03	15.63	15.94	522100
2004-07-12	15.91	15.98	15.08	15.39	1056200
2004-07-13	15.22	15.54	14.80	14.90	1244900
2004-07-14	14.55	15.04	14.30	14.63	1143100
2004-07-15	14.81	15.29	14.54	15.29	3023400
2004-07-16	18.09	18.25	16.41	16.54	10772300
2004-07-19	17.02	17.29	16.68	16.96	2554300
2004-07-20	17.32	17.90	17.14	17.86	2530900
2004-07-21	17.80	17.95	16.57	16.66	1823600
2004-07-22	16.69	17.43	16.60	17.32	1652800
2004-07-23	17.16	17.29	16.44	16.52	1237300
2004-07-26	16.70	16.84	15.75	15.92	1576600
2004-07-27	15.81	16.30	15.70	16.19	1345600
2004-07-28	16.20	16.30	15.64	15.95	1042500
2004-07-29	15.96	16.74	15.96	16.69	1472400
2004-07-30	16.79	17.16	16.13	16.79	1608100
2004-08-02	16.69	16.86	16.31	16.76	881500
2004-08-03	16.69	16.77	16.11	16.14	962700
2004-08-04	16.06	16.32	15.85	16.01	1127800
2004-08-05	16.26	16.39	15.65	15.70	872500
2004-08-06	15.41	15.55	14.83	15.10	1280100
2004-08-09	15.21	15.25	14.52	14.79	989600
2004-08-10	14.82	15.13	14.73	14.87	1105500
2004-08-11	14.55	14.65	13.85	14.12	2044200
2004-08-12	13.92	14.55	13.90	13.95	1420900
2004-08-13	14.05	14.10	13.51	13.74	828400
2004-08-16	13.75	14.18	13.72	14.05	1060700
2004-08-17	14.35	14.65	14.31	14.43	996100
2004-08-18	14.45	15.33	14.19	15.19	1249800
2004-08-19	15.36	15.57	12.89	13.32	7015200
2004-08-20	13.03	13.37	13.01	13.20	2551500
2004-08-23	13.46	13.95	13.34	13.66	1971800
2004-08-24	13.67	13.89	13.15	13.25	1136200
2004-08-25	13.18	13.58	13.14	13.51	1069000
2004-08-26	13.31	13.57	13.22	13.22	754300
2004-08-27	13.40	13.53	13.23	13.35	604700
2004-08-30	13.34	13.45	13.08	13.13	740000
2004-08-31	13.12	13.27	12.58	12.82	1268800
2004-09-01	12.80	13.31	12.76	13.31	1269500
2004-09-02	13.32	13.41	13.16	13.29	649400
2004-09-03	12.91	13.10	12.66	12.71	1190400
2004-09-07	12.90	13.00	12.62	12.69	740900
2004-09-08	12.52	12.85	12.34	12.80	820400
2004-09-09	12.85	13.43	12.83	13.23	1103000
2004-09-10	13.26	13.80	13.21	13.58	1196400
2004-09-13	13.67	14.40	13.53	14.08	1697500
2004-09-14	14.08	14.10	13.60	13.89	706600
2004-09-15	13.87	15.93	13.52	15.32	8180900
2004-09-16	15.60	16.45	15.36	15.63	6104300
2004-09-17	15.62	15.82	15.30	15.50	1496000
2004-09-20	15.61	17.45	15.58	16.98	7310700
2004-09-21	17.40	17.44	16.67	16.97	2640500
2004-09-22	16.82	16.90	16.15	16.26	1725600
2004-09-23	16.50	16.81	16.17	16.69	1444800
2004-09-24	16.74	16.89	16.10	16.13	1149200
2004-09-27	15.92	16.23	15.34	15.75	1792400
2004-09-28	15.82	15.87	15.30	15.50	968300
2004-09-29	15.45	16.01	15.37	15.62	950300
2004-09-30	15.65	16.19	15.47	15.69	1140100
2004-10-01	15.68	16.50	15.59	16.07	1562400
2004-10-04	16.49	16.69	16.20	16.33	1141500
2004-10-05	16.29	16.34	15.89	16.18	1065300
2004-10-06	16.30	16.30	15.91	16.19	857800
2004-10-07	16.10	16.59	16.09	16.20	1031900
2004-10-08	16.05	16.08	15.40	15.54	1109800
2004-10-11	15.61	15.71	15.26	15.52	636700
2004-10-12	15.45	15.60	14.87	15.23	1831700
2004-10-13	15.65	15.80	15.35	15.51	1073400
2004-10-14	15.47	15.47	14.95	15.15	1740300
2004-10-15	16.01	16.55	15.62	15.80	5141700
2004-10-18	15.94	16.21	15.58	16.04	2310900
2004-10-19	16.14	16.75	16.14	16.40	2187500
2004-10-20	16.60	17.85	16.41	17.61	4585500
2004-10-21	17.72	18.10	17.45	17.85	2629500
2004-10-22	17.85	17.97	16.29	16.54	3741900
2004-10-25	16.12	17.09	16.10	16.62	1636400
2004-10-26	16.68	16.91	16.40	16.51	809100
2004-10-27	16.71	16.98	16.66	16.91	1356500
2004-10-28	16.90	17.40	16.90	17.00	1038200
2004-10-29	17.04	17.31	16.76	17.18	1367400
2004-11-01	17.01	17.29	16.90	17.17	1088700
2004-11-02	17.09	17.18	16.82	16.88	797200
2004-11-03	17.38	17.44	16.71	16.78	946200
2004-11-04	16.75	16.99	16.56	16.90	1003300
2004-11-05	17.11	17.39	16.92	17.25	1102400
2004-11-08	17.26	17.88	17.16	17.42	972400
2004-11-09	17.27	17.78	17.00	17.27	1203500
2004-11-10	17.44	17.49	17.12	17.21	897300
2004-11-11	17.30	17.35	17.18	17.26	608000
2004-11-12	17.35	19.82	17.10	19.10	6497300
2004-11-15	19.15	19.64	18.20	18.84	5554500
2004-11-16	19.65	22.79	19.46	21.47	20510900
2004-11-17	22.08	22.55	20.85	21.12	8254300
2004-11-18	20.90	21.85	20.65	21.48	3090900
2004-11-19	21.41	21.78	20.64	20.68	2177700
2004-11-22	22.00	22.90	20.40	21.92	6366800
2004-11-23	22.22	22.73	21.85	22.08	3757700
2004-11-24	22.28	22.28	21.66	21.98	1456400
2004-11-26	22.06	22.41	21.95	22.17	868700
2004-11-29	22.86	24.62	22.71	23.57	7951900
2004-11-30	23.72	23.75	23.10	23.11	2047500
2004-12-01	23.38	25.06	23.29	24.15	3704100
2004-12-02	24.32	24.66	22.59	23.50	4485900
2004-12-03	24.05	24.38	23.65	24.04	2123700
2004-12-06	24.24	24.55	23.81	24.35	1502700
2004-12-07	24.70	24.94	23.85	23.92	1848000
2004-12-08	23.97	24.29	23.00	23.48	1332400
2004-12-09	23.01	25.97	22.61	25.83	10857300
2004-12-10	25.36	26.85	25.11	26.45	4999700
2004-12-13	26.99	26.99	25.75	26.29	2459100
2004-12-14	26.70	27.75	26.28	27.11	2929700
2004-12-15	27.38	27.85	27.11	27.50	2196500
2004-12-16	27.61	27.63	25.16	25.87	3796700
2004-12-17	25.87	26.55	25.15	25.26	3203800
2004-12-20	25.58	25.98	25.06	25.35	2505500
2004-12-21	25.00	25.07	20.50	21.50	18361400
2004-12-22	21.66	22.55	21.29	21.98	4511700
2004-12-23	22.20	22.31	21.68	21.83	1645800
2004-12-27	22.00	22.28	21.70	21.76	1500700
2004-12-28	22.07	22.10	21.24	21.87	1572000
2004-12-29	22.85	23.50	22.79	22.98	3773800
2004-12-30	22.91	23.35	22.77	22.94	1440100
2004-12-31	23.04	23.10	22.86	23.00	876500
2005-01-03	23.75	23.79	22.70	22.88	1879300
2005-01-04	22.90	22.93	20.34	21.48	4704400
2005-01-05	22.47	22.78	21.82	22.06	3328800
2005-01-06	22.33	22.45	21.51	21.67	1998500
2005-01-07	21.73	21.84	21.09	21.42	1856200
2005-01-10	21.42	21.90	21.01	21.51	1331300
2005-01-11	21.29	21.46	20.32	20.75	1811200
2005-01-12	20.66	21.36	20.63	21.21	1156800
2005-01-13	21.25	21.87	20.91	21.27	1484800
2005-01-14	21.24	21.50	21.05	21.14	944000
2005-01-18	20.89	21.35	20.33	21.31	2555900
2005-01-19	20.26	20.27	17.78	17.85	9167100
2005-01-20	20.23	21.74	20.07	20.15	13789500
2005-01-21	20.53	20.53	18.83	18.94	5208300
2005-01-24	19.00	19.33	17.96	18.07	3271800
2005-01-25	18.49	18.70	18.11	18.31	2007500
2005-01-26	18.61	18.68	18.13	18.51	1551500
2005-01-27	18.06	18.13	17.75	18.00	7263400
2005-01-28	18.03	18.16	17.53	17.86	1857500
2005-01-31	18.14	18.22	17.91	18.04	1448200
2005-02-01	18.10	18.15	17.71	17.83	1198400
2005-02-02	17.84	17.99	17.58	17.74	1751100
2005-02-03	17.79	17.79	17.01	17.52	2850400
2005-02-04	17.34	17.79	17.23	17.71	1675900
2005-02-07	17.65	17.79	17.41	17.50	1193500
2005-02-08	17.81	18.85	17.75	18.65	4176100
2005-02-09	18.93	18.99	17.91	17.97	2198100
2005-02-10	18.07	18.27	17.66	17.92	1461500
2005-02-11	17.98	18.37	17.70	18.21	1294600
2005-02-14	18.88	19.09	18.59	18.71	1885800
2005-02-15	18.70	18.84	18.30	18.42	1715500
2005-02-16	18.37	18.64	17.80	18.23	1930700
2005-02-17	18.32	18.60	17.80	17.82	1657300
2005-02-18	17.82	18.09	17.50	17.61	1650200
2005-02-22	18.01	18.50	17.67	17.98	2698100
2005-02-23	18.20	18.23	17.33	17.74	1785300
2005-02-24	17.70	17.91	17.35	17.77	1279300
2005-02-25	17.82	17.99	17.53	17.70	1277000
2005-02-28	17.50	18.01	17.44	17.57	1344900
2005-03-01	17.64	17.77	17.01	17.16	2403600
2005-03-02	15.07	15.61	14.75	15.45	7428900
2005-03-03	15.68	15.75	15.12	15.19	2238000
2005-03-04	15.34	15.39	15.04	15.16	1368600
2005-03-07	15.09	15.36	15.05	15.18	1864100
2005-03-08	15.12	15.26	14.64	14.72	1908600
2005-03-09	14.68	14.87	14.47	14.55	1803200
2005-03-10	14.54	14.56	14.03	14.30	1742100
2005-03-11	14.33	14.38	13.95	14.00	1571000
2005-03-14	14.11	14.16	13.94	14.01	1131700
2005-03-15	14.17	14.19	13.56	13.75	1616200
2005-03-16	13.57	13.92	13.51	13.51	1382600
2005-03-17	13.40	13.73	13.36	13.57	954600
2005-03-18	13.63	13.63	12.95	13.12	1550600
2005-03-21	15.00	18.98	14.76	17.03	18048000
2005-03-22	16.95	17.05	15.51	15.65	6100600
2005-03-23	15.53	16.24	15.30	15.85	2617700
2005-03-24	16.00	16.18	15.52	15.61	1231500
2005-03-28	15.74	15.80	15.17	15.20	1523800
2005-03-29	15.23	15.45	14.86	14.98	1405200
2005-03-30	15.46	15.77	14.98	15.35	1420500
2005-03-31	15.40	15.44	15.04	15.07	1005300
2005-04-01	15.11	15.24	14.70	14.86	856000
2005-04-04	14.77	14.90	14.39	14.51	1005600
2005-04-05	14.59	14.74	14.12	14.26	1099900
2005-04-06	14.25	14.37	14.12	14.17	798800
2005-04-07	14.12	14.30	14.06	14.19	687800
2005-04-08	14.13	14.33	14.08	14.20	985200
2005-04-11	14.22	14.32	14.00	14.00	949700
2005-04-12	13.95	14.04	13.70	13.97	995900
2005-04-13	13.91	13.97	13.75	13.75	799500
2005-04-14	14.27	14.31	13.75	14.05	2461200
2005-04-15	13.80	14.16	13.55	13.78	2116600
2005-04-18	13.70	13.82	13.26	13.42	1473100
2005-04-19	13.42	13.70	13.35	13.65	1083800
2005-04-20	13.90	13.94	13.35	13.46	993100
2005-04-21	13.55	14.85	13.53	14.49	2942900
2005-04-22	14.60	14.63	14.05	14.36	1905000
2005-04-25	14.65	15.00	14.42	14.70	1987600
2005-04-26	14.65	14.90	14.43	14.70	1093500
2005-04-27	14.84	14.84	14.48	14.66	783400
2005-04-28	14.60	14.79	14.37	14.42	777900
2005-04-29	14.50	14.61	14.01	14.22	1011300
2005-05-02	14.32	14.34	14.02	14.18	827300
2005-05-03	14.09	14.25	13.88	14.24	1066900
2005-05-04	14.30	14.31	14.01	14.24	880500
2005-05-05	14.19	14.34	14.06	14.11	557600
2005-05-06	14.16	14.21	13.98	14.18	534800
2005-05-09	14.12	14.24	13.98	14.18	442800
2005-05-10	14.04	14.16	13.78	13.95	929500
2005-05-11	13.95	14.30	13.88	14.24	877400
2005-05-12	14.15	14.28	13.85	13.93	833500
2005-05-13	14.00	15.24	13.98	15.02	3914300
2005-05-16	14.90	14.97	14.45	14.76	1704900
2005-05-17	14.91	14.96	14.65	14.82	1114400
2005-05-18	14.79	14.90	14.55	14.80	1108200
2005-05-19	14.82	15.71	14.80	15.33	2898400
2005-05-20	15.25	15.37	15.02	15.19	1171500
2005-05-23	15.20	15.50	15.01	15.33	1470200
2005-05-24	15.42	15.42	15.18	15.29	727500
2005-05-25	15.16	15.21	14.88	15.06	999400
2005-05-26	15.36	15.70	15.27	15.39	1874100
2005-05-27	15.40	15.41	15.15	15.31	651500
2005-05-31	15.25	15.53	15.25	15.34	896000
2005-06-01	15.30	15.51	15.14	15.26	939300
2005-06-02	15.25	15.48	15.18	15.44	761100
2005-06-03	15.44	15.90	15.25	15.57	1410500
2005-06-06	15.48	16.14	15.46	15.67	1717600
2005-06-07	15.09	15.37	14.49	14.75	3725600
2005-06-08	14.86	15.00	14.54	14.62	1141400
2005-06-09	14.66	14.85	14.46	14.79	779500
2005-06-10	14.71	14.82	14.55	14.66	691000
2005-06-13	14.30	14.50	14.20	14.38	1046100
2005-06-14	14.48	14.67	14.33	14.51	726300
2005-06-15	14.86	15.02	14.52	14.73	1532900
2005-06-16	14.73	14.88	14.61	14.72	826300
2005-06-17	14.73	14.85	14.53	14.60	689100
2005-06-20	14.50	14.65	14.50	14.55	557400
2005-06-21	14.56	14.75	14.41	14.44	662700
2005-06-22	14.45	14.57	14.26	14.30	1143600
2005-06-23	14.26	14.45	14.16	14.31	778900
2005-06-24	14.15	14.26	13.81	13.82	4582500
2005-06-27	13.82	13.88	13.16	13.33	1783900
2005-06-28	13.21	13.73	13.21	13.67	1002600
2005-06-29	13.61	13.71	13.47	13.57	541700
2005-06-30	13.60	13.74	13.37	13.38	830000
2005-07-01	13.38	13.47	13.15	13.30	835500
2005-07-05	13.32	13.66	13.30	13.51	1011900
2005-07-06	13.51	13.73	13.40	13.60	613700
2005-07-07	13.45	13.56	13.35	13.47	594600
2005-07-08	13.77	13.92	13.57	13.92	1098400
2005-07-11	13.93	14.10	13.79	14.08	877400
2005-07-12	14.10	14.32	13.99	14.09	927400
2005-07-13	14.06	14.20	13.97	14.15	803700
2005-07-14	14.30	14.65	14.15	14.64	2000400
2005-07-15	13.84	14.05	13.45	13.62	3692000
2005-07-18	13.60	13.60	13.23	13.27	1837700
2005-07-19	13.30	13.42	13.15	13.15	1640500
2005-07-20	13.11	13.68	13.10	13.66	2634000
2005-07-21	13.66	13.69	13.44	13.46	1244600
2005-07-22	13.50	13.59	13.35	13.45	1010500
2005-07-25	13.40	13.47	13.25	13.28	1267100
2005-07-26	13.21	13.57	13.21	13.25	1125000
2005-07-27	13.24	13.30	13.12	13.23	1122200
2005-07-28	13.23	13.35	13.17	13.26	834500
2005-07-29	13.25	13.28	13.12	13.14	1082700
2005-08-01	13.11	13.29	13.10	13.16	868000
2005-08-02	13.11	13.20	12.96	13.03	1079600
2005-08-03	13.02	13.10	12.87	12.94	1265800
2005-08-04	12.85	12.92	12.80	12.83	924700
2005-08-05	12.83	13.10	12.55	12.55	1511200
2005-08-08	12.52	12.65	12.28	12.30	1122700
2005-08-09	12.38	12.51	12.29	12.32	1063100
2005-08-10	12.38	12.51	12.15	12.23	1272600
2005-08-11	12.20	12.37	12.16	12.30	1100800
2005-08-12	12.24	12.34	11.95	11.99	1531600
2005-08-15	11.98	11.99	11.68	11.86	2027900
2005-08-16	11.78	11.80	11.57	11.64	1232400
2005-08-17	11.57	11.73	11.50	11.50	2490100
2005-08-18	11.50	11.55	11.30	11.30	1074100
2005-08-19	11.31	11.63	11.30	11.57	1528300
2005-08-22	11.63	11.66	11.45	11.51	1325800
2005-08-23	11.45	11.50	11.25	11.26	1095700
2005-08-24	11.26	11.40	11.12	11.21	1442700
2005-08-25	11.19	11.27	10.98	11.04	1201300
2005-08-26	11.01	11.17	10.83	10.89	1387100
2005-08-29	10.84	10.93	10.63	10.76	1354000
2005-08-30	10.69	10.76	10.45	10.55	1905400
2005-08-31	10.50	10.60	10.41	10.48	2180300
2005-09-01	10.49	10.55	10.28	10.31	1277700
2005-09-02	10.28	10.36	10.22	10.29	890000
2005-09-06	10.28	10.40	10.25	10.30	763900
2005-09-07	10.33	10.33	10.25	10.30	658500
2005-09-08	10.27	12.54	10.27	12.33	13939400
2005-09-09	12.00	12.15	11.37	11.40	5609300
2005-09-12	11.37	12.73	11.10	12.18	6884700
2005-09-13	12.10	12.74	12.03	12.26	3613700
2005-09-14	12.33	12.65	12.09	12.15	2337700
2005-09-15	11.75	11.95	11.55	11.65	2127900
2005-09-16	11.63	11.97	11.63	11.79	1519200
2005-09-19	11.73	11.74	11.40	11.40	1197900
2005-09-20	11.40	11.57	11.23	11.28	1159500
2005-09-21	11.23	11.31	10.85	10.90	1297600
2005-09-22	10.89	11.50	10.61	11.15	2561800
2005-09-23	11.31	11.31	11.06	11.24	775400
2005-09-26	11.24	11.32	11.01	11.09	747900
2005-09-27	11.05	11.17	10.75	11.08	1144600
2005-09-28	11.05	12.14	11.02	11.66	3685000
2005-09-29	12.00	12.18	11.85	11.99	2378400
2005-09-30	12.30	12.36	12.00	12.10	2142000
2005-10-03	12.10	12.29	12.02	12.11	1110200
2005-10-04	12.14	12.58	12.08	12.08	2243300
2005-10-05	12.17	12.27	11.75	11.77	1490100
2005-10-06	11.90	11.93	11.61	11.77	1441400
2005-10-07	11.87	11.97	11.46	11.55	915800
2005-10-10	11.45	11.62	11.17	11.23	1043100
2005-10-11	11.20	11.30	10.93	10.95	1418200
2005-10-12	10.98	11.15	10.75	10.82	1073600
2005-10-13	10.85	11.78	10.76	11.44	2645500
2005-10-14	11.94	12.09	11.31	11.66	2052000
2005-10-17	11.63	11.75	11.29	11.60	2124200
2005-10-18	12.19	12.68	11.85	12.56	6151500
2005-10-19	12.35	12.36	11.76	12.18	2482900
2005-10-20	12.23	12.40	12.18	12.37	1769000
2005-10-21	12.44	12.58	12.30	12.38	1185000
2005-10-24	12.43	12.50	12.30	12.43	1259500
2005-10-25	12.35	12.45	12.21	12.38	1021400
2005-10-26	12.38	12.95	12.38	12.45	1875000
2005-10-27	12.40	12.50	12.20	12.20	1099200
2005-10-28	12.29	12.39	12.00	12.27	738100
2005-10-31	12.27	12.88	12.27	12.75	2388200
2005-11-01	12.75	12.90	12.60	12.80	899600
2005-11-02	12.75	13.02	12.74	12.92	1697900
2005-11-03	12.93	13.36	12.93	13.19	1741300
2005-11-04	13.20	13.35	13.10	13.26	1417200
2005-11-07	13.37	13.60	13.30	13.50	1410200
2005-11-08	13.49	14.09	13.30	13.55	3201200
2005-11-09	13.70	13.77	13.33	13.65	1602300
2005-11-10	13.69	14.18	13.53	13.89	1540900
2005-11-11	13.77	13.95	13.76	13.86	938100
2005-11-14	13.92	14.04	13.80	13.93	945300
2005-11-15	14.00	14.40	13.85	14.10	2292400
2005-11-16	14.22	14.34	13.90	14.13	1329400
2005-11-17	14.05	14.32	14.05	14.28	1028500
2005-11-18	14.34	14.40	14.15	14.33	1065100
2005-11-21	14.27	14.65	14.00	14.44	1350800
2005-11-22	14.33	14.87	14.26	14.74	1348800
2005-11-23	14.83	15.86	14.75	15.37	3795200
2005-11-25	15.74	15.79	15.44	15.55	835200
2005-11-28	15.55	16.00	15.55	15.83	2157500
2005-11-29	16.73	16.99	16.36	16.55	4905200
2005-11-30	16.73	16.95	16.51	16.79	1840800
2005-12-01	17.21	17.89	16.85	17.73	3226500
2005-12-02	17.78	18.00	14.78	16.71	9060300
2005-12-05	16.66	17.25	16.59	16.89	1856900
2005-12-06	16.89	17.20	16.79	16.84	1622300
2005-12-07	16.78	17.09	16.60	16.75	1387300
2005-12-08	16.80	17.00	15.92	16.61	1948400
2005-12-09	16.58	16.79	16.32	16.72	1123800
2005-12-12	16.61	16.84	16.37	16.55	1375400
2005-12-13	16.49	16.96	16.36	16.75	1361900
2005-12-14	16.67	16.90	16.56	16.70	1023200
2005-12-15	16.99	17.24	16.81	16.95	1902500
2005-12-16	16.98	17.08	16.64	16.70	1559700
2005-12-19	16.79	17.24	16.44	16.46	1533000
2005-12-20	16.50	16.57	16.10	16.22	1021800
2005-12-21	16.35	16.54	16.25	16.35	799300
2005-12-22	16.27	16.68	16.27	16.66	827400
2005-12-23	16.64	16.75	16.54	16.59	539200
2005-12-27	16.61	16.83	16.40	16.56	913700
2005-12-28	16.61	16.66	16.42	16.59	576600
2005-12-29	16.59	16.82	16.47	16.50	544700
2005-12-30	16.44	16.48	16.00	16.19	997900
2006-01-03	18.03	18.20	17.50	18.20	6623800
2006-01-04	18.32	18.50	18.02	18.49	2884200
2006-01-05	22.67	22.75	21.12	22.23	18826000
2006-01-06	22.24	23.00	21.79	22.94	4999900
2006-01-09	23.12	28.81	22.87	28.20	24843800
2006-01-10	27.75	28.75	27.38	28.31	11074000
2006-01-11	30.04	34.82	30.01	32.20	41433500
2006-01-12	33.14	33.90	32.16	33.72	21958800
2006-01-13	32.90	34.42	31.51	34.25	20195700
2006-01-17	35.44	36.15	33.85	34.27	18572900
2006-01-18	32.36	35.25	32.12	34.08	15664200
2006-01-19	34.56	35.16	32.36	33.92	12867800
2006-01-20	33.98	34.71	33.20	34.04	11691000
2006-01-23	35.87	36.00	34.75	34.84	11789100
2006-01-24	34.69	35.48	33.61	34.91	7309000
2006-01-25	35.63	35.74	34.18	34.75	5199000
2006-01-26	34.87	35.19	34.36	34.92	3499600
2006-01-27	34.65	34.74	30.50	32.02	10651500
2006-01-30	31.53	31.75	30.36	31.12	6768800
2006-01-31	31.01	31.14	28.80	29.24	9299300
2006-02-01	28.33	28.90	26.89	27.32	10435800
2006-02-02	26.65	28.48	26.22	27.00	11212200
2006-02-03	26.98	27.94	26.44	27.18	6370900
2006-02-06	27.51	29.26	27.43	29.16	7922700
2006-02-07	29.69	29.94	28.35	28.71	5545700
2006-02-08	27.98	29.06	27.65	28.83	3718500
2006-02-09	29.00	29.47	27.85	28.11	3193000
2006-02-10	27.98	28.45	26.80	27.52	4467400
2006-02-13	27.50	28.24	27.26	27.64	2250600
2006-02-14	27.68	27.88	27.20	27.72	2080800
2006-02-15	27.83	28.54	27.53	28.25	2319800
2006-02-16	28.65	30.01	28.60	29.63	4488900
2006-02-17	29.38	29.95	29.04	29.68	3029800
2006-02-21	29.95	30.16	27.89	28.25	4823300
2006-02-22	28.00	29.13	26.89	28.26	4657000
2006-02-23	29.10	32.28	28.75	32.05	12401200
2006-02-24	32.13	32.33	30.62	31.22	5154400
2006-02-27	31.44	32.15	31.11	31.31	2510400
2006-02-28	31.00	31.98	30.25	31.05	3786700
2006-03-01	31.24	33.08	31.11	32.84	5129700
2006-03-02	32.90	33.70	32.51	32.74	3229700
2006-03-03	32.32	32.85	32.01	32.21	1915500
2006-03-06	33.14	34.00	33.02	33.30	4259000
2006-03-07	32.96	33.15	32.02	32.22	2269800
2006-03-08	31.78	31.95	30.64	31.70	2518900
2006-03-09	32.00	32.64	31.26	31.28	1714300
2006-03-10	30.57	31.52	30.42	31.36	2314000
2006-03-13	31.65	31.94	31.21	31.39	1277700
2006-03-14	31.50	32.11	31.34	31.97	1490100
2006-03-15	32.40	32.84	32.06	32.36	1678900
2006-03-16	32.52	32.68	31.62	31.75	1233600
2006-03-17	34.20	34.60	33.00	33.53	7868200
2006-03-20	34.63	35.00	34.23	34.40	4690100
2006-03-21	35.80	36.65	35.15	36.22	10716300
2006-03-22	35.77	36.82	35.65	36.78	3968600
2006-03-23	37.30	37.71	36.73	37.15	4105800
2006-03-24	37.53	38.38	37.28	38.24	3300600
2006-03-27	38.49	38.70	37.62	38.59	2955500
2006-03-28	38.39	38.39	37.78	38.06	2773100
2006-03-29	37.76	40.00	37.21	39.81	5593700
2006-03-30	40.00	40.22	38.66	39.59	3838200
2006-03-31	39.74	39.88	39.20	39.34	1973300
2006-04-03	38.92	39.85	38.80	39.14	2864300
2006-04-04	38.90	39.33	38.42	38.72	2613600
2006-04-05	38.71	39.68	38.34	39.47	2499900
2006-04-06	39.77	42.40	39.33	42.34	6479300
2006-04-07	42.50	42.90	41.13	42.41	4369300
2006-04-10	42.07	42.56	41.54	41.63	3187200
2006-04-11	41.67	42.15	40.21	40.80	2946700
2006-04-12	40.78	42.29	40.77	42.17	2422000
2006-04-13	42.43	44.19	42.42	43.67	5883400
2006-04-17	44.84	46.38	44.80	45.06	7283200
2006-04-18	45.78	46.89	44.92	46.80	5470300
2006-04-19	46.79	46.99	45.65	46.60	5243600
2006-04-20	45.11	46.14	29.52	38.50	25064400
2006-04-21	40.66	40.72	37.39	38.60	9906800
2006-04-24	38.64	46.85	37.50	44.50	23650300
2006-04-25	44.49	45.00	41.22	41.47	9980200
2006-04-26	41.50	41.82	37.70	39.31	11591900
2006-04-27	38.67	40.90	38.00	40.00	6037300
2006-04-28	40.10	40.40	38.66	38.83	3233600
2006-05-01	38.81	39.80	37.82	38.48	3106400
2006-05-02	38.81	39.25	37.06	37.34	3390700
2006-05-03	36.77	37.02	34.34	35.77	8920500
2006-05-04	35.88	37.10	35.53	36.50	3830900
2006-05-05	36.86	38.20	36.61	36.86	2585600
2006-05-08	36.81	37.34	36.57	37.16	1981500
2006-05-09	37.05	37.79	36.79	37.46	2395300
2006-05-10	37.55	37.55	35.25	35.60	2950400
2006-05-11	35.39	35.55	32.42	32.88	5973100
2006-05-12	32.31	32.47	31.05	31.66	4422200
2006-05-15	31.26	32.10	29.21	30.01	5321100
2006-05-16	30.14	30.90	29.70	30.53	3438100
2006-05-17	30.24	30.56	29.05	29.09	3296200
2006-05-18	29.71	29.99	28.05	28.10	3233500
2006-05-19	28.10	28.38	26.64	27.38	5143400
2006-05-22	26.99	27.29	25.12	25.37	6273100
2006-05-23	25.91	28.30	25.44	27.15	10168700
2006-05-24	27.76	28.49	25.40	26.50	8209800
2006-05-25	26.91	27.29	26.00	26.79	2838200
2006-05-26	27.10	27.50	26.57	27.08	2530500
2006-05-30	26.91	27.16	25.72	25.84	2928400
2006-05-31	25.15	25.36	23.87	24.26	9245300
2006-06-01	25.59	29.08	25.59	28.75	18408400
2006-06-02	29.73	29.79	27.18	27.57	12352200
2006-06-05	27.18	27.83	26.21	26.32	6205200
2006-06-06	26.75	26.75	25.80	26.55	5320600
2006-06-07	26.78	27.17	25.80	25.92	4052700
2006-06-08	25.60	25.70	24.28	24.89	7231500
2006-06-09	25.27	25.66	24.37	24.51	4233900
2006-06-12	24.18	24.40	22.44	22.50	6837000
2006-06-13	22.38	22.80	21.52	21.57	6426500
2006-06-14	21.53	22.34	21.20	21.71	5174700
2006-06-15	22.19	23.14	22.01	23.04	4470300
2006-06-16	22.87	22.89	22.19	22.30	4344400
2006-06-19	22.69	23.24	22.15	22.33	4890000
2006-06-20	22.39	22.63	21.66	21.74	3543600
2006-06-21	21.83	22.79	21.83	22.53	3142700
2006-06-22	22.87	23.00	22.13	22.44	4337000
2006-06-23	22.46	24.37	22.29	23.87	8398900
2006-06-26	24.21	24.45	23.64	23.84	3841000
2006-06-27	23.97	24.05	23.10	23.13	3147600
2006-06-28	20.04	20.89	19.79	20.55	15012800
2006-06-29	20.70	21.49	20.60	21.49	5096200
2006-06-30	21.50	22.81	21.00	22.81	12510000
2006-07-03	22.60	22.94	22.03	22.77	2218500
2006-07-05	24.04	24.89	23.79	24.30	9647700
2006-07-06	25.00	25.38	24.12	24.33	5909100
2006-07-07	24.15	24.30	23.30	23.81	3589656
2006-07-10	24.18	24.20	22.67	22.83	2981801
2006-07-11	22.66	23.44	22.05	23.39	4481674
2006-07-12	23.46	23.46	22.20	22.36	3108082
2006-07-13	22.00	23.26	21.70	22.15	4015509
2006-07-14	22.10	22.59	21.64	22.04	2511548
2006-07-17	22.07	22.47	20.97	21.60	3279073
2006-07-18	20.86	20.93	18.67	19.60	11518722
2006-07-19	17.07	17.69	16.60	16.77	14661219
2006-07-20	17.10	17.50	16.65	16.88	5026790
2006-07-21	16.70	16.73	14.90	14.99	7529073
2006-07-24	15.04	15.54	14.54	14.87	6200487
2006-07-25	14.90	15.25	14.63	14.96	3943473
2006-07-26	14.81	16.19	14.36	15.44	9874596
2006-07-27	15.50	15.60	14.76	14.79	3132245
2006-07-28	15.79	15.90	15.29	15.65	5084936
2006-07-31	16.47	18.04	16.18	17.63	10370054
2006-08-01	17.26	17.38	16.58	16.98	5014793
2006-08-02	16.98	16.98	11.80	12.65	27409796
2006-08-03	11.80	12.15	11.31	11.40	21409094
2006-08-04	11.85	11.90	11.19	11.38	10891046
2006-08-07	11.21	11.47	10.86	10.92	9343883
2006-08-08	11.01	11.38	10.93	11.13	7538113
2006-08-09	11.30	11.34	10.68	10.80	6166965
2006-08-10	10.60	10.99	10.50	10.80	4806991
2006-08-11	10.72	10.84	10.25	10.26	4585994
2006-08-14	10.48	11.27	10.41	10.88	6567547
2006-08-15	11.23	11.43	11.02	11.39	5543421
2006-08-16	11.57	11.99	11.42	11.68	5167212
2006-08-17	11.46	12.18	11.23	11.73	6637334
2006-08-18	11.73	11.98	11.50	11.95	4461141
2006-08-21	12.35	12.47	12.11	12.41	6039529
2006-08-22	12.38	12.55	11.05	11.21	13860969
2006-08-23	11.69	13.48	11.64	13.19	36683692
2006-08-24	13.79	14.40	13.58	13.92	25741654
2006-08-25	14.31	14.39	13.51	13.76	13385575
2006-08-28	13.76	14.09	13.69	13.86	4843467
2006-08-29	14.20	14.31	13.90	14.29	7051975
2006-08-30	14.51	15.74	14.50	15.64	19493614
2006-08-31	16.35	16.49	15.61	15.87	15725041
2006-09-01	16.15	16.15	15.28	15.88	10924674
2006-09-05	16.75	17.53	16.73	17.27	21054148
2006-09-06	17.36	17.47	16.85	16.95	13998358
2006-09-07	16.63	17.09	16.05	16.75	12682816
2006-09-08	17.06	17.20	16.83	17.12	7717187
2006-09-11	16.96	18.02	16.87	17.62	11600027
2006-09-12	17.80	18.50	17.55	18.37	11338618
2006-09-13	18.89	19.25	18.34	18.51	14879416
2006-09-14	18.93	19.10	18.52	19.04	10714992
2006-09-15	18.90	19.15	17.92	18.11	13740826
2006-09-18	18.25	18.97	18.15	18.85	10370170
2006-09-19	18.78	18.83	18.10	18.31	8436587
2006-09-20	18.69	18.82	18.21	18.28	6676613
2006-09-21	17.95	17.97	17.03	17.22	11861902
2006-09-22	16.40	16.69	16.25	16.58	9664094
2006-09-25	17.05	17.95	16.91	17.95	9461729
2006-09-26	18.21	18.42	17.32	17.66	10042912
2006-09-27	17.80	18.58	17.57	17.90	9975573
2006-09-28	18.02	18.16	17.47	17.72	4704024
2006-09-29	17.70	17.84	17.37	17.44	3362529
2006-10-02	17.23	17.55	16.95	17.14	3663490
2006-10-03	17.00	17.12	16.76	16.85	4250159
2006-10-04	16.75	17.41	16.70	17.35	4771633
2006-10-05	17.43	17.82	17.25	17.37	4354852
2006-10-06	17.20	17.34	17.00	17.11	3224049
2006-10-09	16.99	17.79	16.86	17.54	5054858
2006-10-10	17.69	17.74	17.20	17.28	3595061
2006-10-11	18.64	19.50	18.56	19.13	25503288
2006-10-12	19.36	19.61	18.58	18.92	10800912
2006-10-13	18.76	19.59	18.53	19.23	9864667
2006-10-16	19.24	19.60	19.03	19.14	4332078
2006-10-17	19.01	19.07	18.56	18.61	4677000
2006-10-18	18.78	18.90	17.90	17.95	6929700
2006-10-19	17.71	18.37	17.63	18.29	5004094
2006-10-20	17.39	17.64	16.42	16.71	10880713
2006-10-23	16.80	17.20	16.66	16.76	5502642
2006-10-24	16.75	17.00	16.40	16.52	3931714
2006-10-25	16.55	16.89	16.46	16.77	3527438
2006-10-26	17.01	17.08	16.75	17.00	3230648
2006-10-27	16.98	17.11	16.26	16.39	4696369
2006-10-30	16.45	16.88	16.39	16.63	3453245
2006-10-31	16.66	16.75	16.32	16.56	3028675
2006-11-01	16.66	16.68	16.06	16.14	2804741
2006-11-02	16.04	16.52	16.01	16.17	3291513
2006-11-03	16.48	16.48	16.11	16.41	2139837
2006-11-06	16.42	16.78	16.42	16.61	2445505
2006-11-07	16.67	16.95	16.45	16.51	3140119
2006-11-08	16.28	16.45	16.10	16.33	3814112
2006-11-09	16.46	16.53	15.87	15.99	3851539
2006-11-10	16.15	16.40	15.92	16.39	2400675
2006-11-13	16.31	16.70	16.29	16.49	3024916
2006-11-14	16.53	16.87	16.40	16.85	2895648
2006-11-15	16.99	17.14	16.57	16.65	3779453
2006-11-16	18.40	21.88	18.10	21.72	36412161
2006-11-17	22.60	23.50	21.02	21.12	24589156
2006-11-20	20.75	21.60	20.25	21.20	11895385
2006-11-21	21.42	21.73	20.95	21.02	6098109
2006-11-22	21.22	21.47	21.04	21.39	5039730
2006-11-24	21.02	23.50	21.02	23.10	10683256
2006-11-27	23.73	23.83	21.74	21.74	15582907
2006-11-28	21.78	22.55	21.57	22.19	9364648
2006-11-29	22.64	22.89	21.55	21.90	7746099
2006-11-30	22.39	22.74	21.85	22.30	9375169
2006-12-01	22.16	22.35	21.13	21.51	7370791
2006-12-04	21.59	22.18	21.36	21.87	5204127
2006-12-05	21.97	22.45	21.72	21.95	5603915
2006-12-06	21.71	22.29	21.60	21.88	3522424
2006-12-07	22.00	22.33	21.46	21.49	4176857
2006-12-08	21.21	21.63	21.07	21.30	3782066
2006-12-11	21.19	21.58	20.83	20.92	3419304
2006-12-12	20.73	20.95	20.31	20.62	3866190
2006-12-13	20.68	20.85	19.91	20.10	4175990
2006-12-14	20.10	20.75	19.74	20.53	4649082
2006-12-15	20.78	20.91	19.80	20.03	5246650
2006-12-18	20.05	20.45	19.77	19.87	4604934
2006-12-19	19.51	19.69	19.12	19.38	4167828
2006-12-20	19.41	19.88	19.31	19.60	3856439
2006-12-21	19.52	19.83	19.01	19.09	3511709
2006-12-22	19.12	19.25	18.75	18.79	2831246
2006-12-26	18.65	19.05	18.63	18.77	1764552
2006-12-27	18.77	19.00	18.65	18.83	1819419
2006-12-28	18.85	19.22	18.77	19.18	2737822
2006-12-29	19.14	19.40	18.86	18.93	3216203
2007-01-03	20.00	20.36	18.65	19.16	6794665
2007-01-04	19.20	19.59	18.77	19.50	4434851
2007-01-05	19.24	19.48	18.92	19.17	3229579
2007-01-08	19.25	19.25	18.75	18.83	3287444
2007-01-09	18.85	18.92	18.45	18.66	3303779
2007-01-10	18.39	19.10	18.35	18.95	2892837
2007-01-11	19.60	19.99	19.21	19.38	4896567
2007-01-12	19.30	19.56	19.05	19.30	2335242
2007-01-16	19.29	19.40	18.80	18.98	3233106
2007-01-17	18.97	19.36	18.71	19.10	2484424
2007-01-18	18.86	19.07	17.90	17.99	4186404
2007-01-19	17.81	18.15	17.60	17.85	3728601
2007-01-22	18.08	18.09	17.31	17.47	5015034
2007-01-23	17.52	17.90	17.36	17.54	2811891
2007-01-24	17.54	18.34	17.53	17.90	4174933
2007-01-25	17.85	18.20	17.32	17.35	6387236
2007-01-26	17.51	19.36	17.49	18.96	14358830
2007-01-29	18.74	18.80	18.15	18.25	5510222
2007-01-30	18.22	18.98	18.20	18.57	4575729
2007-01-31	18.44	18.80	18.23	18.59	3040718
2007-02-01	18.78	18.84	18.50	18.69	2529717
2007-02-02	18.71	19.35	18.65	18.92	3681851
2007-02-05	22.50	23.55	19.95	23.50	40121580
2007-02-06	23.05	23.30	22.24	22.30	16527283
2007-02-07	22.17	22.98	21.79	22.31	8351965
2007-02-08	23.00	23.95	22.00	23.17	14106329
2007-02-09	23.23	23.44	22.29	22.35	6849122
2007-02-12	22.77	22.89	21.69	21.86	6418009
2007-02-13	22.05	22.44	21.57	21.85	4776497
2007-02-14	21.90	22.17	21.83	22.00	4035670
2007-02-15	22.20	22.54	21.91	22.45	4831222
2007-02-16	22.84	23.08	22.29	22.64	8244738
2007-02-20	22.45	22.45	21.90	22.18	3978499
2007-02-21	21.91	22.18	21.73	21.95	2936440
2007-02-22	22.07	22.32	21.73	21.90	2646270
2007-02-23	21.90	22.08	21.65	21.79	2951953
2007-02-26	22.08	22.09	21.01	21.41	3811897
2007-02-27	20.66	20.85	19.85	20.20	5180928
2007-02-28	20.48	20.52	19.73	19.92	3905895
2007-03-01	19.23	20.79	18.87	20.31	8732128
2007-03-02	20.10	20.49	19.41	19.62	6930090
2007-03-05	19.20	19.74	19.13	19.25	4181304
2007-03-06	19.79	20.12	19.33	19.82	3966226
2007-03-07	19.73	20.18	19.58	19.95	3888006
2007-03-08	20.40	20.60	19.89	20.04	3264592
2007-03-09	20.35	20.68	20.12	20.30	3876401
2007-03-12	20.08	20.75	20.08	20.53	2811232
2007-03-13	20.26	20.77	19.80	19.91	3755885
2007-03-14	19.91	20.30	19.67	20.23	4159691
2007-03-15	20.29	20.64	20.10	20.28	4140927
2007-03-16	20.20	20.34	19.94	20.07	3387331
2007-03-19	20.17	20.33	19.71	19.83	5468509
2007-03-20	21.03	21.64	20.91	21.05	12739976
2007-03-21	20.92	21.50	20.56	21.15	5299692
2007-03-22	21.17	21.75	21.00	21.63	5479173
2007-03-23	21.69	21.93	21.52	21.55	3134683
2007-03-26	21.35	21.90	21.30	21.67	2719476
2007-03-27	21.55	21.98	21.46	21.73	3034130
2007-03-28	21.42	21.64	21.24	21.40	2753793
2007-03-29	21.62	21.73	21.11	21.32	2849817
2007-03-30	21.29	21.33	20.92	21.25	2616720
2007-04-02	21.31	21.35	20.90	21.14	2927271
2007-04-03	21.39	21.49	21.04	21.23	2373302
2007-04-04	21.27	21.95	21.10	21.74	4405623
2007-04-05	21.60	21.90	21.43	21.80	2680545
2007-04-09	22.00	22.00	21.19	21.21	2893972
2007-04-10	21.21	21.33	20.91	20.93	2350289
2007-04-11	20.95	21.15	20.82	20.94	2125751
2007-04-12	20.80	21.30	20.53	20.74	4291215
2007-04-13	20.64	21.04	20.54	20.90	2358766
2007-04-16	20.85	21.80	20.54	20.65	2203290
2007-04-17	20.38	20.85	20.38	20.72	2086326
2007-04-18	20.50	21.04	20.50	20.81	1833048
2007-04-19	20.83	21.20	20.48	20.83	1676055
2007-04-20	21.01	21.11	20.46	20.54	2515768
2007-04-23	20.55	20.77	20.24	20.33	2351156
2007-04-24	20.57	20.70	20.26	20.40	1880851
2007-04-25	20.56	21.00	20.41	20.77	3170967
2007-04-26	20.15	20.71	20.05	20.57	3328131
2007-04-27	20.50	20.63	20.16	20.26	1707290
2007-04-30	20.21	20.40	19.81	19.81	1897829
2007-05-01	19.78	19.79	19.20	19.50	2084012
2007-05-02	19.47	19.98	19.44	19.80	1589019
2007-05-03	19.82	20.10	19.74	19.76	1684530
2007-05-04	19.90	19.98	19.62	19.81	1547517
2007-05-07	19.66	19.99	19.66	19.91	1567553
2007-05-08	19.74	19.92	19.53	19.64	1452811
2007-05-09	19.54	19.75	19.20	19.72	1422670
2007-05-10	19.56	19.83	19.08	19.16	2030898
2007-05-11	19.15	19.49	19.10	19.44	1802342
2007-05-14	19.39	19.57	19.10	19.16	1322661
2007-05-15	19.08	19.37	18.92	18.96	1826418
2007-05-16	18.90	19.30	18.77	19.06	1591098
2007-05-17	18.96	19.10	18.78	18.98	1388889
2007-05-18	19.15	19.19	18.86	19.13	1293158
2007-05-21	19.02	19.42	18.94	19.12	1586605
2007-05-22	19.09	19.38	19.06	19.32	1212391
2007-05-23	19.40	19.40	19.02	19.09	1726529
2007-05-24	19.04	19.43	18.73	18.79	1912862
2007-05-25	18.90	19.11	18.89	18.96	994690
2007-05-29	19.05	19.12	18.78	18.84	1321566
2007-05-30	18.70	18.83	18.50	18.66	1753307
2007-05-31	18.66	18.94	18.65	18.88	1320080
2007-06-01	18.83	19.33	18.81	19.27	2183550
2007-06-04	19.16	19.48	19.03	19.26	1495671
2007-06-05	19.29	19.48	18.93	19.03	1418757
2007-06-06	19.00	19.00	18.53	18.66	1985376
2007-06-07	18.52	18.70	18.10	18.12	1796957
2007-06-08	18.08	18.32	17.67	18.13	2128364
2007-06-11	18.16	18.30	17.90	18.00	1336095
2007-06-12	17.86	17.96	17.73	17.78	1338062
2007-06-13	17.80	18.12	17.77	18.08	2412840
2007-06-14	18.01	18.29	18.01	18.14	1102476
2007-06-15	18.25	18.47	18.16	18.19	1850337
2007-06-18	18.12	18.33	18.02	18.06	1398902
2007-06-19	18.31	18.51	18.06	18.40	2091422
2007-06-20	18.45	18.52	18.22	18.32	1261962
2007-06-21	18.30	18.91	18.20	18.82	1879138
2007-06-22	18.95	19.10	18.51	18.65	1836329
2007-06-25	18.58	18.65	18.16	18.22	1278004
2007-06-26	18.20	18.31	17.95	18.04	1300623
2007-06-27	17.91	18.23	17.80	18.21	1583538
2007-06-28	18.15	18.21	17.94	17.97	1007831
2007-06-29	18.04	18.22	17.85	17.98	1133027
2007-07-02	18.01	18.16	17.98	18.12	955465
2007-07-03	18.10	18.24	18.00	18.13	981703
2007-07-05	18.02	18.12	17.87	18.05	1051539
2007-07-06	18.01	18.18	17.92	18.12	984085
2007-07-09	18.09	18.20	17.98	18.20	1132249
2007-07-10	18.07	18.19	17.85	17.87	1347106
2007-07-11	17.85	17.97	17.75	17.86	1265729
2007-07-12	17.87	18.00	17.66	17.96	1400843
2007-07-13	17.97	18.12	17.83	17.89	1083009
2007-07-16	17.85	18.04	17.66	17.89	1238319
2007-07-17	17.90	18.08	17.81	17.89	1019785
2007-07-18	17.86	17.89	17.64	17.81	1151676
2007-07-19	17.82	17.90	17.68	17.85	878449
2007-07-20	17.78	17.82	17.49	17.50	1456289
2007-07-23	17.52	17.65	16.89	16.89	2901220
2007-07-24	16.80	16.80	16.17	16.37	2981758
2007-07-25	16.50	16.60	16.15	16.27	1672242
2007-07-26	16.20	16.32	15.60	15.99	2110926
2007-07-27	14.86	14.89	13.39	13.71	6775027
2007-07-30	13.72	14.07	13.47	13.94	2844029
2007-07-31	14.17	14.17	13.50	13.51	2187365
2007-08-01	13.45	13.67	12.97	13.43	2248586
2007-08-02	13.50	13.65	13.32	13.59	1601296
2007-08-03	13.60	13.60	12.95	12.95	1884236
2007-08-06	13.01	13.20	12.61	13.06	3235874
2007-08-07	13.05	13.90	13.03	13.69	2707904
2007-08-08	14.16	15.44	14.11	14.80	4200688
2007-08-09	14.40	15.50	14.18	14.96	2891099
2007-08-10	14.45	14.59	13.75	14.15	2847456
2007-08-13	14.30	14.31	13.69	13.79	2296108
2007-08-14	13.80	13.91	13.27	13.29	2414060
2007-08-15	13.23	13.60	13.00	13.04	2210234
2007-08-16	12.91	12.99	12.05	12.46	4137786
2007-08-17	12.74	13.19	12.67	13.19	2690964
2007-08-20	13.43	13.49	13.16	13.34	2026019
2007-08-21	13.30	13.80	13.27	13.80	1805349
2007-08-22	14.09	14.23	13.99	14.17	1942271
2007-08-23	14.21	14.27	13.51	13.67	1939557
2007-08-24	13.60	14.05	13.60	14.05	1133354
2007-08-27	15.02	15.46	14.61	15.16	3921549
2007-08-28	15.03	15.15	14.50	14.59	2049482
2007-08-29	14.70	14.97	14.53	14.75	1165978
2007-08-30	14.60	15.05	14.60	14.71	1067413
2007-08-31	15.06	15.15	14.82	15.08	921691
2007-09-04	15.15	15.68	15.07	15.45	1584223
2007-09-05	15.31	15.58	15.30	15.48	1404144
2007-09-06	15.48	15.70	15.37	15.48	2621088
2007-09-07	15.17	15.45	15.17	15.44	1862957
2007-09-10	15.86	16.07	15.43	15.70	1624314
2007-09-11	15.74	15.84	15.53	15.76	1774386
2007-09-12	15.83	17.15	15.63	16.71	4958674
2007-09-13	17.00	17.76	16.81	17.40	4766597
2007-09-14	17.29	18.00	17.23	17.92	2862487
2007-09-17	18.11	18.55	17.91	18.22	3245112
2007-09-18	18.51	18.89	18.30	18.80	3571149
2007-09-19	18.99	19.25	18.26	18.41	2971621
2007-09-20	18.35	18.40	18.01	18.07	1792105
2007-09-21	18.35	18.36	18.10	18.19	2400834
2007-09-24	18.60	18.95	18.40	18.57	1969609
2007-09-25	18.50	18.89	18.50	18.79	1398353
2007-09-26	19.19	19.54	19.02	19.08	2096202
2007-09-27	19.30	19.60	19.25	19.32	1054645
2007-09-28	19.30	19.42	19.03	19.11	2529926
2007-10-01	18.98	20.00	18.96	19.63	2753279
2007-10-02	19.89	20.47	19.77	20.36	2130430
2007-10-03	20.35	20.57	20.11	20.17	1480408
2007-10-04	20.31	20.65	20.25	20.33	1123196
2007-10-05	20.52	21.05	20.52	20.84	1483552
2007-10-08	20.85	21.29	20.82	21.01	1421568
2007-10-09	21.38	21.49	20.73	21.07	1482572
2007-10-10	21.01	21.40	21.01	21.39	2143487
2007-10-11	21.48	21.59	20.00	20.41	2156777
2007-10-12	20.72	21.10	20.55	20.70	1473465
2007-10-15	20.67	21.22	20.66	20.81	1562022
2007-10-16	20.67	21.16	20.65	20.78	1072566
2007-10-17	21.00	21.15	19.78	20.30	1932498
2007-10-18	20.93	21.55	20.75	21.16	3311395
2007-10-19	21.03	21.09	19.97	20.00	2171815
2007-10-22	19.82	20.29	19.68	20.22	1680646
2007-10-23	20.26	20.46	19.61	19.76	1604293
2007-10-24	19.72	19.82	18.81	19.43	2273796
2007-10-25	19.54	19.85	19.02	19.12	1255335
2007-10-26	19.23	19.55	19.02	19.32	1017362
2007-10-29	19.40	20.06	19.40	20.05	1587028
2007-10-30	19.94	20.07	19.64	19.72	1394913
2007-10-31	19.68	19.98	19.50	19.79	1914604
2007-11-01	19.25	20.00	19.02	19.73	2388562
2007-11-02	19.87	19.99	19.45	19.51	2399194
2007-11-05	19.26	19.59	18.58	19.07	2370019
2007-11-06	19.13	19.85	19.03	19.76	1460113
2007-11-07	19.43	19.96	19.28	19.36	1765401
2007-11-08	20.08	20.25	19.34	19.91	2603274
2007-11-09	19.51	19.95	19.32	19.50	1461226
2007-11-12	19.55	19.80	18.86	18.95	1854369
2007-11-13	18.95	19.22	18.72	18.97	1554757
2007-11-14	19.00	19.20	18.59	18.65	1001324
2007-11-15	18.55	18.97	18.29	18.44	1054553
2007-11-16	19.35	19.40	18.64	19.30	1926494
2007-11-19	19.23	19.29	18.36	18.43	2253412
2007-11-20	18.67	19.30	18.42	18.81	2051365
2007-11-21	18.40	18.59	17.64	18.16	1683362
2007-11-23	18.41	18.67	18.02	18.53	601133
2007-11-26	18.40	18.98	18.29	18.35	1330885
2007-11-27	18.46	18.68	18.08	18.40	1112059
2007-11-28	18.55	19.20	18.50	19.11	1211733
2007-11-29	19.07	19.42	19.00	19.42	947070
2007-11-30	19.42	19.93	19.12	19.39	1650021
2007-12-03	19.20	19.49	19.02	19.20	1147247
2007-12-04	19.25	19.59	19.00	19.24	1146836
2007-12-05	19.45	19.98	19.45	19.84	1353346
2007-12-06	20.05	21.36	20.04	21.30	2845325
2007-12-07	21.06	21.42	20.89	21.04	1885720
2007-12-10	21.00	21.35	20.81	20.91	1271523
2007-12-11	20.90	21.57	20.63	20.81	1701110
2007-12-12	21.08	21.32	20.21	20.43	1489503
2007-12-13	20.18	20.57	19.84	20.20	1445416
2007-12-14	20.09	21.06	20.09	20.68	1376422
2007-12-17	21.15	22.20	20.82	21.21	3518791
2007-12-18	21.50	21.57	20.68	21.11	1201051
2007-12-19	19.51	20.26	19.16	20.17	4079115
2007-12-20	20.25	20.72	20.25	20.72	1290954
2007-12-21	20.72	20.78	20.15	20.63	1350697
2007-12-24	20.61	21.00	20.57	20.93	624464
2007-12-26	20.78	21.55	20.78	21.53	1081927
2007-12-27	21.33	21.69	21.04	21.13	1137636
2007-12-28	21.09	21.58	20.93	21.13	1008152
2007-12-31	21.12	21.12	20.55	20.94	1000273
2008-01-02	21.00	21.14	20.26	20.43	1067951
2008-01-03	20.44	20.95	20.16	20.43	1471043
2008-01-04	20.20	20.28	19.35	19.53	1447015
2008-01-07	18.95	19.47	18.48	18.64	2471117
2008-01-08	18.53	19.19	18.14	18.15	1629064
2008-01-09	17.96	18.01	17.09	17.63	2589399
2008-01-10	17.53	18.98	17.41	18.57	2562275
2008-01-11	18.59	18.64	17.51	17.67	1237858
2008-01-14	18.00	18.19	17.76	18.02	1157977
2008-01-15	17.77	17.85	16.92	17.00	1603328
2008-01-16	16.70	17.00	16.05	16.52	2304312
2008-01-17	16.49	16.94	15.64	15.76	2345091
2008-01-18	15.80	16.20	15.59	15.85	2141951
2008-01-22	14.75	16.20	14.64	15.52	2283553
2008-01-23	15.00	15.96	14.99	15.88	1891885
2008-01-24	15.83	16.50	15.83	16.38	1656225
2008-01-25	16.56	16.85	15.75	15.78	1213958
2008-01-28	15.87	16.35	15.62	16.35	1041347
2008-01-29	16.51	16.65	16.10	16.52	1223753
2008-01-30	17.48	20.80	17.17	19.46	8277984
2008-01-31	19.56	20.05	19.08	19.46	4077798
2008-02-01	19.66	20.00	19.55	19.86	2176936
2008-02-04	20.00	20.62	20.00	20.13	3233757
2008-02-05	19.39	19.69	18.11	18.18	3296630
2008-02-06	18.36	18.49	17.16	17.22	2294340
2008-02-07	17.03	17.84	16.64	17.50	2087489
2008-02-08	17.40	18.14	17.37	17.80	1478754
2008-02-11	18.19	18.52	17.96	18.28	1784709
2008-02-12	18.40	18.75	18.21	18.31	1513625
2008-02-13	18.38	18.59	18.11	18.55	1612668
2008-02-14	18.68	19.03	18.38	18.63	1802368
2008-02-15	18.66	18.94	18.25	18.28	1450956
2008-02-19	18.58	18.99	18.36	18.43	1888390
2008-02-20	18.24	18.62	17.96	18.36	1775050
2008-02-21	18.70	18.75	17.79	17.89	1855103
2008-02-22	18.01	18.10	17.32	17.84	1845108
2008-02-25	17.77	18.29	17.40	18.14	1372730
2008-02-26	18.10	18.99	18.01	18.71	1996348
2008-02-27	18.51	19.38	18.51	19.03	1793736
2008-02-28	19.39	19.39	18.59	18.68	1297963
2008-02-29	18.41	18.61	17.85	18.03	1393703
2008-03-03	17.90	17.99	17.34	17.62	1475685
2008-03-04	17.26	17.60	16.85	17.32	1990817
2008-03-05	17.44	18.09	17.18	17.95	2290802
2008-03-06	17.91	18.87	17.85	18.28	2295333
2008-03-07	18.01	18.89	17.61	17.90	2465328
2008-03-10	18.17	18.26	17.27	17.32	1780353
2008-03-11	17.69	18.40	17.45	18.40	2179701
2008-03-12	18.47	18.58	17.91	17.96	1640023
2008-03-13	17.78	18.57	17.62	18.38	1835257
2008-03-14	18.48	18.62	17.57	17.75	1892207
2008-03-17	17.34	17.82	16.85	17.36	1938920
2008-03-18	17.76	17.94	17.28	17.93	1302896
2008-03-19	18.02	18.07	17.18	17.19	1459324
2008-03-20	17.22	17.69	16.97	17.67	2511229
2008-03-24	17.86	18.88	17.86	18.71	2430672
2008-03-25	18.90	18.97	18.47	18.61	2865129
2008-03-26	18.73	26.30	18.66	25.86	25610488
2008-03-27	25.91	26.41	23.47	24.10	16781312
2008-03-28	22.97	24.17	22.66	22.75	6668805
2008-03-31	23.05	23.74	22.84	23.31	3025661
2008-04-01	23.66	23.90	23.35	23.60	2290907
2008-04-02	23.60	24.42	23.37	23.94	3076384
2008-04-03	23.38	24.85	23.38	24.49	3031642
2008-04-04	24.57	24.57	23.65	24.10	2538070
2008-04-07	24.35	24.52	23.51	23.71	2075608
2008-04-08	23.32	23.65	23.05	23.21	1320956
2008-04-09	23.22	23.86	23.19	23.42	1697496
2008-04-10	23.48	23.79	23.05	23.43	1400303
2008-04-11	23.10	23.26	22.70	22.79	1828209
2008-04-14	22.69	22.91	22.30	22.44	1885126
2008-04-15	22.60	22.88	21.96	22.26	1763965
2008-04-16	22.50	22.94	22.28	22.73	2233668
2008-04-17	22.49	22.70	22.20	22.42	1312873
2008-04-18	22.40	22.75	22.10	22.51	1950064
2008-04-21	22.50	22.76	22.29	22.54	1820496
2008-04-22	22.50	24.30	22.15	23.19	5953576
2008-04-23	24.19	24.24	23.58	23.73	2960687
2008-04-24	23.83	23.85	23.01	23.37	2114261
2008-04-25	22.87	23.53	22.17	22.78	3319154
2008-04-28	22.86	22.92	21.89	22.28	1503410
2008-04-29	22.12	24.15	22.07	23.24	4830762
2008-04-30	23.26	23.62	22.81	22.96	1676818
2008-05-01	22.90	23.53	22.90	23.49	1643980
2008-05-02	23.65	24.18	23.32	23.59	1652993
2008-05-05	23.73	23.84	23.12	23.26	1238164
2008-05-06	23.05	23.97	23.00	23.49	2116718
2008-05-07	23.65	23.89	23.12	23.24	1472018
2008-05-08	23.20	23.47	22.68	22.90	1382292
2008-05-09	22.76	23.02	22.34	22.41	1058315
2008-05-12	22.41	22.59	22.12	22.40	1331773
2008-05-13	22.50	22.89	22.20	22.32	1410952
2008-05-14	22.58	22.79	22.21	22.29	1943868
2008-05-15	22.38	22.67	22.26	22.40	948262
2008-05-16	22.37	22.43	22.05	22.35	1389884
2008-05-19	22.44	22.64	21.97	22.07	1759280
2008-05-20	21.92	21.96	21.01	21.13	2327620
2008-05-21	21.06	21.14	20.18	20.30	2367977
2008-05-22	20.16	20.86	20.01	20.66	3019920
2008-05-23	20.50	20.50	19.88	20.16	1584805
2008-05-27	20.12	20.34	19.83	20.29	1585833
2008-05-28	20.35	20.47	20.11	20.31	762293
2008-05-29	20.27	20.46	19.99	20.06	1013906
2008-05-30	20.46	20.77	20.11	20.66	2101743
2008-06-02	20.68	20.75	20.15	20.35	1487599
2008-06-03	20.37	20.66	19.90	20.07	1586368
2008-06-04	19.93	20.45	19.92	20.05	1061810
2008-06-05	20.18	20.89	20.14	20.61	2018616
2008-06-06	20.51	20.67	20.07	20.09	1024424
2008-06-09	19.79	19.99	19.29	19.73	1624505
2008-06-10	19.39	19.40	18.62	18.76	3239825
2008-06-11	18.66	19.28	18.61	18.70	2737581
2008-06-12	18.96	19.52	18.76	18.86	1361920
2008-06-13	19.07	19.56	18.96	19.55	1156864
2008-06-16	19.37	20.98	19.37	20.10	3284016
2008-06-17	20.50	20.75	20.28	20.29	2002274
2008-06-18	20.28	20.49	19.84	20.11	1965547
2008-06-19	20.20	20.46	20.00	20.37	1631525
2008-06-20	20.11	20.30	19.53	19.85	2331802
2008-06-23	20.08	20.52	19.75	19.87	1702251
2008-06-24	19.91	20.68	19.62	20.39	1952902
2008-06-25	20.68	21.87	20.65	21.22	4014020
2008-06-26	20.92	20.92	19.80	20.08	2162918
2008-06-27	20.15	20.15	19.24	19.54	2296053
2008-06-30	19.43	19.84	19.00	19.07	1551417
2008-07-01	18.77	18.80	18.09	18.62	2193971
2008-07-02	18.71	18.90	18.00	18.09	1765924
2008-07-03	18.06	18.07	17.40	17.60	1436612
2008-07-07	17.57	18.52	17.53	18.10	2590251
2008-07-08	18.03	18.13	15.61	16.50	6507926
2008-07-09	15.75	18.13	15.72	17.07	5403751
2008-07-10	16.97	17.89	16.73	17.12	3037010
2008-07-11	17.21	17.69	16.74	17.06	2440949
2008-07-14	17.42	17.48	16.15	16.46	2653223
2008-07-15	16.90	17.12	16.07	16.73	3253093
2008-07-16	16.74	17.19	16.52	17.03	1708267
2008-07-17	17.01	17.34	16.65	17.02	1387193
2008-07-18	16.75	16.85	16.21	16.39	1825690
2008-07-21	16.28	16.71	15.99	16.31	2883162
2008-07-22	15.89	16.05	15.55	15.95	2006174
2008-07-23	15.91	16.30	15.79	15.97	2035050
2008-07-24	16.27	16.27	14.67	14.70	3696387
2008-07-25	15.17	16.80	14.70	16.17	4679908
2008-07-28	16.48	16.67	15.58	15.65	1999598
2008-07-29	15.75	16.35	15.60	16.29	2013572
2008-07-30	16.53	16.82	16.26	16.78	2001380
2008-07-31	16.43	17.03	16.22	16.56	1574785
2008-08-01	16.50	16.62	15.77	15.95	2075301
2008-08-04	15.80	16.04	15.03	15.14	2732396
2008-08-05	15.28	15.52	14.91	15.01	1803862
2008-08-06	15.00	15.40	14.95	15.34	1538256
2008-08-07	15.25	15.74	15.07	15.46	1745356
2008-08-08	15.51	15.85	15.41	15.67	1196981
2008-08-11	15.81	16.19	15.60	16.07	1580195
2008-08-12	16.18	16.34	15.92	16.01	1239324
2008-08-13	15.92	16.16	15.73	16.08	1254474
2008-08-14	15.85	16.28	15.83	16.20	1739231
2008-08-15	16.12	16.20	15.82	15.99	1669495
2008-08-18	16.00	16.05	15.22	15.49	1913181
2008-08-19	15.48	15.62	14.78	14.87	1576408
2008-08-20	15.00	15.20	14.75	14.92	1376363
2008-08-21	14.99	16.02	14.95	15.88	3347410
2008-08-22	16.05	16.06	15.55	15.84	1551554
2008-08-25	15.78	16.43	15.78	16.22	2026962
2008-08-26	16.50	17.53	16.33	17.46	4354388
2008-08-27	17.30	18.40	17.21	17.98	4116786
2008-08-28	18.24	18.25	17.91	18.05	1838964
2008-08-29	17.91	17.99	17.32	17.59	1390065
2008-09-02	17.96	17.99	17.06	17.36	2490855
2008-09-03	17.25	17.46	16.55	16.73	1941615
2008-09-04	16.54	16.97	15.86	16.16	2393999
2008-09-05	16.14	17.23	16.04	16.98	2742149
2008-09-08	17.52	17.60	15.86	16.18	3089482
2008-09-09	16.01	16.10	14.86	15.06	3384895
2008-09-10	15.25	15.64	15.11	15.39	2208935
2008-09-11	15.11	15.69	14.80	15.44	1609044
2008-09-12	15.46	15.75	15.03	15.51	1458390
2008-09-15	15.06	15.47	14.78	14.85	1793272
2008-09-16	14.67	14.67	13.65	14.28	3262323
2008-09-17	14.28	14.96	14.01	14.22	2344199
2008-09-18	14.31	15.33	14.11	15.21	2928287
2008-09-19	16.54	16.61	15.60	15.95	2901608
2008-09-22	16.22	16.30	15.32	15.34	1292702
2008-09-23	15.28	15.45	14.61	14.82	1414738
2008-09-24	15.10	15.30	14.70	14.77	1227636
2008-09-25	14.93	15.60	14.93	15.27	1378986
2008-09-26	14.83	15.10	14.72	14.98	1384494
2008-09-29	14.62	14.66	12.29	12.43	3117331
2008-09-30	12.76	12.99	12.38	12.85	2138176
2008-10-01	12.83	13.07	12.52	12.92	1630290
2008-10-02	12.42	12.77	11.72	11.78	2027574
2008-10-03	11.99	12.57	10.87	10.94	2485755
2008-10-06	10.22	11.00	8.75	9.63	5761801
2008-10-07	10.00	10.40	9.39	9.41	3634921
2008-10-08	9.02	9.77	8.53	8.92	3813511
2008-10-09	9.14	9.52	8.16	8.34	2646428
2008-10-10	7.75	8.33	7.10	7.82	4201134
2008-10-13	8.52	8.89	8.15	8.87	1810348
2008-10-14	9.49	9.75	8.71	8.87	2002144
2008-10-15	8.87	8.87	7.90	7.92	1464878
2008-10-16	7.95	8.45	7.53	8.23	1878369
2008-10-17	7.98	9.87	7.97	8.65	4592001
2008-10-20	8.94	9.09	8.64	8.91	1370051
2008-10-21	8.90	9.01	8.37	8.41	1121754
2008-10-22	8.24	8.35	7.70	7.85	1504694
2008-10-23	7.89	8.00	7.06	7.47	2185635
2008-10-24	6.65	7.55	6.52	7.28	1611734
2008-10-27	7.16	7.38	6.93	7.01	1043669
2008-10-28	7.20	7.38	6.76	7.27	1505755
2008-10-29	7.27	7.97	7.13	7.70	2032425
2008-10-30	7.96	8.52	7.95	8.52	1963347
2008-10-31	8.46	9.85	8.26	9.15	2770704
2008-11-03	9.17	9.72	9.17	9.48	1809180
2008-11-04	9.63	10.45	9.63	10.23	2570832
2008-11-05	10.10	10.31	9.32	9.35	1381869
2008-11-06	9.12	9.46	8.39	8.39	1668377
2008-11-07	8.64	9.37	8.64	9.18	1666977
2008-11-10	9.55	9.60	8.59	8.71	1132026
2008-11-11	8.49	8.80	8.24	8.51	1109121
2008-11-12	8.34	8.44	7.51	7.56	1514220
2008-11-13	7.55	8.17	7.04	8.15	2349039
2008-11-14	8.09	8.16	7.50	7.76	1529107
2008-11-17	7.64	7.86	7.30	7.38	859986
2008-11-18	7.34	7.59	6.88	7.21	1263090
2008-11-19	7.16	7.25	6.24	6.26	2126338
2008-11-20	6.18	6.18	5.20	5.20	3505899
2008-11-21	5.56	5.70	4.95	5.49	3225764
2008-11-24	5.59	5.97	5.44	5.89	2196997
2008-11-25	6.14	6.95	6.03	6.95	2823324
2008-11-26	7.25	9.17	7.14	9.10	5757800
2008-11-28	9.15	10.44	9.04	10.31	3507571
2008-12-01	9.94	11.75	9.59	11.39	8062646
2008-12-02	11.51	11.75	10.56	10.90	5049467
2008-12-03	10.49	11.41	10.34	11.30	3175435
2008-12-04	11.17	11.41	10.54	10.61	1968987
2008-12-05	10.65	11.73	10.42	11.71	2384140
2008-12-08	12.00	12.77	11.91	12.20	2162626
2008-12-09	12.19	13.23	12.01	12.92	3450847
2008-12-10	13.30	14.00	13.00	13.46	3235040
2008-12-11	13.44	13.91	13.02	13.21	2440143
2008-12-12	12.80	13.78	12.59	13.64	2572001
2008-12-15	13.86	14.65	13.52	14.53	3122316
2008-12-16	14.83	15.25	14.52	15.09	3422977
2008-12-17	14.91	15.98	14.05	15.75	3285678
2008-12-18	15.98	16.20	14.82	15.15	2969764
2008-12-19	15.33	16.59	15.16	16.08	4770738
2008-12-22	16.12	16.12	14.51	14.76	2580053
2008-12-23	14.74	15.18	13.07	13.80	4667917
2008-12-24	13.94	15.68	13.87	15.61	3366660
2008-12-26	16.09	16.19	15.26	15.79	1929913
2008-12-29	15.46	16.07	14.98	15.20	1898991
2008-12-30	15.15	15.72	14.94	15.72	2614121
2008-12-31	15.81	16.02	15.54	15.92	1827536
2009-01-02	16.00	17.60	15.95	17.49	3274491
2009-01-05	18.01	18.30	17.31	17.38	3936675
2009-01-06	17.64	18.47	17.45	18.28	3091228
2009-01-07	18.50	18.70	17.48	17.77	2658821
2009-01-08	17.57	18.58	17.40	18.50	2182283
2009-01-09	18.14	18.65	10.25	11.24	35655322
2009-01-12	11.33	11.66	10.32	11.54	9604472
2009-01-13	11.34	11.43	9.36	9.95	10696362
2009-01-14	9.76	10.24	9.10	9.39	5209984
2009-01-15	8.73	9.10	7.68	8.96	10125788
2009-01-16	9.29	9.91	8.93	9.47	6520816
2009-01-20	9.09	9.21	8.10	8.14	4142341
2009-01-21	8.31	8.64	7.95	8.60	3003847
2009-01-22	8.50	8.76	8.03	8.35	2900501
2009-01-23	8.20	9.08	8.10	8.81	3516192
2009-01-26	9.01	9.47	8.82	9.00	2517183
2009-01-27	8.86	9.28	8.68	8.98	1981565
2009-01-28	9.12	9.50	8.98	9.35	2674744
2009-01-29	9.25	9.45	8.85	8.92	3141784
2009-01-30	9.10	9.45	8.80	9.06	3753972
2009-02-02	8.92	9.11	8.26	8.55	4493174
2009-02-03	8.47	9.00	8.41	8.95	2808009
2009-02-04	7.19	8.18	7.01	7.59	6673583
2009-02-05	7.36	7.98	7.24	7.92	4286329
2009-02-06	8.00	8.24	7.78	8.19	3204956
2009-02-09	8.09	8.37	8.02	8.23	2099433
2009-02-10	8.06	8.38	7.72	7.76	3629157
2009-02-11	7.70	7.75	7.05	7.25	3124200
2009-02-12	7.16	7.59	6.97	7.49	3270204
2009-02-13	7.46	7.68	7.39	7.55	2219086
2009-02-17	7.42	7.42	6.74	6.79	2828584
2009-02-18	6.88	6.95	6.54	6.65	2442850
2009-02-19	7.06	7.15	6.29	6.29	1906422
2009-02-20	6.25	6.41	5.99	6.31	2832692
2009-02-23	6.31	7.35	6.27	6.70	7538183
2009-02-24	8.75	9.65	8.33	9.38	14294097
2009-02-25	9.09	9.20	8.43	8.93	5569740
2009-02-26	9.07	9.38	8.52	8.56	2742874
2009-02-27	8.35	8.74	8.10	8.56	2494945
2009-03-02	8.45	8.51	7.65	7.70	2984594
2009-03-03	7.78	8.11	7.36	7.72	2745057
2009-03-04	8.63	8.89	8.13	8.40	4099234
2009-03-05	8.21	8.30	7.85	7.94	1841295
2009-03-06	8.05	8.20	7.48	7.84	2217844
2009-03-09	7.69	8.30	7.66	7.89	2243353
2009-03-10	8.90	8.92	8.33	8.77	4079290
2009-03-11	9.09	9.25	8.86	8.98	2154910
2009-03-12	8.88	9.32	8.65	9.31	1929968
2009-03-13	9.25	9.64	9.20	9.49	1483456
2009-03-16	9.63	9.79	9.13	9.26	1678482
2009-03-17	9.18	9.80	9.02	9.80	1687052
2009-03-18	9.59	10.71	9.51	10.60	2688399
2009-03-19	10.73	10.78	10.47	10.53	1749509
2009-03-20	10.49	10.50	9.57	9.94	2489697
2009-03-23	10.25	10.47	9.98	10.20	2610506
2009-03-24	10.05	10.18	9.82	9.95	1309087
2009-03-25	9.81	10.79	9.57	9.99	3051323
2009-03-26	10.14	10.62	10.06	10.57	2019075
2009-03-27	10.20	10.66	10.20	10.31	1142713
2009-03-30	10.00	10.00	9.55	9.64	1348917
2009-03-31	9.89	9.89	9.36	9.45	1488010
2009-04-01	9.28	9.61	9.07	9.53	1224445
2009-04-02	9.86	10.25	9.75	10.02	1579727
2009-04-03	9.80	10.22	9.74	10.16	1270085
2009-04-06	9.90	9.98	9.35	9.94	1108712
2009-04-07	9.61	9.69	9.31	9.36	1404915
2009-04-08	9.53	9.72	9.35	9.59	786756
2009-04-09	9.84	10.10	9.76	10.07	1344424
2009-04-13	10.00	10.14	9.76	10.05	1060025
2009-04-14	9.85	10.49	9.85	10.12	1431484
2009-04-15	10.08	10.10	9.81	10.04	967158
2009-04-16	10.12	10.28	9.96	10.20	1230543
2009-04-17	10.18	10.33	10.02	10.20	1213430
2009-04-20	10.00	10.19	9.70	9.77	1559703
2009-04-21	9.72	9.87	9.44	9.79	1707057
2009-04-22	9.60	10.39	9.53	10.03	1606039
2009-04-23	10.14	10.32	9.86	10.13	1342671
2009-04-24	9.99	10.07	9.66	9.94	1912085
2009-04-27	9.75	12.38	9.75	11.80	9461947
2009-04-28	11.77	11.84	11.00	11.30	3675582
2009-04-29	11.45	11.78	11.29	11.61	2207011
2009-04-30	11.90	12.59	11.77	11.98	3059586
2009-05-01	11.96	12.39	11.89	12.16	1382056
2009-05-04	12.00	12.80	12.00	12.69	2043299
2009-05-05	12.55	12.88	12.35	12.85	1737456
2009-05-06	12.95	13.20	12.56	12.74	1886543
2009-05-07	12.99	12.99	11.81	12.05	1918437
2009-05-08	12.09	12.31	11.42	11.78	1567656
2009-05-11	12.20	12.42	11.65	12.00	1774253
2009-05-12	12.18	12.25	11.30	11.55	1593949
2009-05-13	11.47	11.52	10.74	10.78	2294344
2009-05-14	11.73	12.48	11.27	12.30	6409249
2009-05-15	12.40	12.45	11.82	12.02	2861916
2009-05-18	12.10	12.20	11.70	12.10	2153407
2009-05-19	11.93	12.58	11.88	12.23	1683974
2009-05-20	12.33	12.75	12.16	12.25	1932280
2009-05-21	12.06	12.45	11.94	12.10	1557554
2009-05-22	12.03	12.37	11.83	11.99	1020627
2009-05-26	11.83	13.13	11.83	12.61	3601221
2009-05-27	12.58	13.19	12.51	12.63	2537482
2009-05-28	12.82	12.92	12.27	12.78	1327067
2009-05-29	12.80	13.03	12.58	12.92	1362901
2009-06-01	13.28	14.25	13.10	14.00	3396217
2009-06-02	14.26	14.45	13.75	13.92	2517434
2009-06-03	13.75	14.12	13.53	13.98	2031758
2009-06-04	14.13	14.50	14.04	14.47	2006682
2009-06-05	14.49	14.76	14.11	14.59	2352427
2009-06-08	14.22	14.71	14.12	14.59	1532054
2009-06-09	14.59	15.09	14.44	15.00	1675574
2009-06-10	15.11	15.27	14.81	15.17	1277270
2009-06-11	15.01	15.38	15.01	15.09	2217331
2009-06-12	16.84	17.81	16.55	17.39	9248994
2009-06-15	17.25	19.15	16.90	19.13	9215142
2009-06-16	19.25	19.65	18.27	18.51	6264671
2009-06-17	18.28	18.87	17.60	18.76	4286622
2009-06-18	18.85	19.00	18.09	18.26	2466998
2009-06-19	18.39	18.92	18.25	18.70	2442829
2009-06-22	18.26	18.78	17.76	17.83	3120202
2009-06-23	16.08	16.19	14.84	14.85	10501234
2009-06-24	14.98	15.38	14.72	14.90	7978918
2009-06-25	14.90	15.23	14.76	15.17	4638920
2009-06-26	15.21	15.92	15.17	15.79	3574517
2009-06-29	16.05	16.20	15.54	15.54	2849409
2009-06-30	15.61	15.95	15.33	15.47	1972164
2009-07-01	15.50	15.86	15.37	15.40	2498975
2009-07-02	15.10	15.43	14.87	15.23	2176328
2009-07-06	15.17	15.27	14.44	14.56	2411478
2009-07-07	14.52	15.54	14.52	15.45	3946576
2009-07-08	15.30	15.34	14.33	14.73	4614944
2009-07-09	14.79	15.38	14.79	15.18	2143949
2009-07-10	15.10	15.27	14.86	15.11	1560539
2009-07-13	15.05	15.48	14.51	15.48	1764736
2009-07-14	15.15	15.72	15.12	15.70	1628937
2009-07-15	15.94	16.30	15.90	16.14	2267010
2009-07-16	16.00	16.84	15.94	16.69	2609278
2009-07-17	16.69	17.01	16.42	17.00	1985972
2009-07-20	17.09	17.32	16.70	16.88	1880164
2009-07-21	17.07	17.08	16.41	16.85	1504000
2009-07-22	16.86	17.42	16.59	17.10	1807238
2009-07-23	17.23	17.23	16.77	17.14	2804948
2009-07-24	16.63	16.80	16.11	16.51	2281699
2009-07-27	16.30	16.49	15.99	16.11	1498291
2009-07-28	16.34	16.79	16.12	16.55	1818105
2009-07-29	16.26	16.50	16.00	16.20	1433263
2009-07-30	16.39	17.35	16.33	17.13	3357683
2009-07-31	17.19	17.19	16.70	16.93	1618905
2009-08-03	16.93	17.18	16.80	17.01	1390291
2009-08-04	16.75	17.28	16.64	16.88	1787689
2009-08-05	16.96	17.00	16.48	16.72	1669331
2009-08-06	16.84	16.92	15.94	16.03	2755919
2009-08-07	16.19	16.38	15.80	15.90	1565040
2009-08-10	16.09	16.18	15.70	15.87	1041359
2009-08-11	15.74	15.94	15.21	15.33	1416674
2009-08-12	15.45	15.87	15.31	15.49	1602340
2009-08-13	15.65	16.05	15.53	15.81	1634118
2009-08-14	16.92	17.85	16.44	17.75	9525488
2009-08-17	17.48	17.70	16.81	16.86	3304586
2009-08-18	16.96	17.44	16.90	17.28	2229731
2009-08-19	16.99	18.85	16.91	18.66	7305926
2009-08-20	18.97	18.97	18.06	18.38	3646516
2009-08-21	18.50	18.54	17.86	18.25	2934455
2009-08-24	18.35	18.99	18.26	18.34	2836173
2009-08-25	18.50	18.78	18.29	18.62	1925936
2009-08-26	18.74	19.94	18.38	19.50	5408371
2009-08-27	19.30	19.41	18.60	19.20	2336259
2009-08-28	19.39	19.89	19.25	19.42	2435192
2009-08-31	19.35	19.45	18.62	19.10	2073383
2009-09-01	17.10	17.65	16.05	16.14	12321168
2009-09-02	16.08	16.43	15.62	15.68	3837882
2009-09-03	15.84	15.99	15.63	15.93	2240920
2009-09-04	16.06	18.15	15.95	17.75	13386899
2009-09-08	18.13	18.31	17.31	17.84	3538919
2009-09-09	17.75	18.07	17.40	18.01	2138830
2009-09-10	17.88	18.04	17.68	18.04	1785698
2009-09-11	17.96	18.48	17.80	17.94	2406796
2009-09-14	18.00	18.08	17.55	17.75	1417892
2009-09-15	17.85	18.16	17.65	18.03	2019758
2009-09-16	18.68	18.70	18.06	18.17	3404427
2009-09-17	18.16	18.38	17.57	17.75	1902016
2009-09-18	17.75	17.90	17.42	17.74	1591790
2009-09-21	17.52	17.78	17.31	17.51	1718210
2009-09-22	17.72	17.97	17.65	17.84	1392405
2009-09-23	17.94	17.94	17.44	17.44	1453660
2009-09-24	17.52	17.65	16.60	16.76	1999896
2009-09-25	16.49	16.87	16.25	16.58	1676889
2009-09-28	16.63	17.36	16.48	17.27	2691907
2009-09-29	17.02	17.95	17.00	17.21	3046769
2009-09-30	17.50	17.70	16.85	17.40	1659064
2009-10-01	17.30	17.44	16.08	16.08	2517953
2009-10-02	15.90	16.51	15.84	16.15	1738051
2009-10-05	16.25	16.67	16.15	16.43	1763891
2009-10-06	16.58	16.98	16.54	16.75	1768743
2009-10-07	17.13	18.07	16.86	17.65	4704705
2009-10-08	17.93	17.98	17.08	17.59	1968973
2009-10-09	17.46	19.25	17.33	18.70	11847200
2009-10-12	18.77	19.17	18.49	18.65	2094064
2009-10-13	18.66	18.87	18.21	18.49	1922091
2009-10-14	18.85	18.90	18.43	18.64	1765355
2009-10-15	18.65	19.57	18.28	19.02	3641845
2009-10-16	18.98	19.00	18.37	18.37	2097720
2009-10-19	18.40	18.99	18.30	18.76	1885839
2009-10-20	18.79	18.99	18.50	18.59	997759
2009-10-21	18.55	18.96	18.30	18.39	1460188
2009-10-22	18.41	19.30	17.71	18.66	3073857
2009-10-23	18.35	18.50	17.80	17.81	2169677
2009-10-26	17.82	18.33	17.70	17.85	1522433
2009-10-27	17.71	17.87	17.00	17.18	1799217
2009-10-28	17.07	17.29	16.02	16.10	2993243
2009-10-29	16.20	16.74	16.20	16.71	1725090
2009-10-30	16.62	16.78	15.85	16.00	1600755
2009-11-02	16.17	16.41	15.65	15.95	1379200
2009-11-03	15.71	15.81	15.53	15.75	1848768
2009-11-04	16.00	16.48	16.00	16.07	1649104
2009-11-05	16.34	16.58	16.26	16.43	1300326
2009-11-06	16.27	16.76	16.26	16.61	1216696
2009-11-09	16.75	18.35	16.75	18.11	5469028
2009-11-10	17.90	18.25	17.51	17.99	1536396
2009-11-11	18.16	18.45	17.92	18.18	1202825
2009-11-12	18.59	18.60	18.08	18.09	1336363
2009-11-13	18.24	18.50	18.06	18.50	1680616
2009-11-16	18.59	18.86	18.52	18.62	1179803
2009-11-17	18.29	18.95	18.29	18.90	1248591
2009-11-18	18.77	19.00	18.55	18.71	1105414
2009-11-19	18.40	18.44	18.04	18.35	1289706
2009-11-20	18.11	18.31	17.91	18.10	1622975
2009-11-23	18.06	18.38	16.62	16.72	6329557
2009-11-24	17.15	18.45	17.06	18.38	4699175
2009-11-25	18.19	18.19	17.70	17.97	2041276
2009-11-27	17.01	17.68	17.00	17.44	670884
2009-11-30	17.55	17.86	17.44	17.82	1117577
2009-12-01	18.12	18.28	17.92	18.27	925643
2009-12-02	18.21	18.70	18.21	18.59	1271103
2009-12-03	18.71	20.66	18.57	20.24	10062655
2009-12-04	20.94	21.81	20.41	21.32	6928931
2009-12-07	21.35	22.49	20.85	21.19	6212064
2009-12-08	20.97	21.75	20.77	21.27	2709881
2009-12-09	22.00	22.08	21.60	21.94	3157249
2009-12-10	22.01	22.12	21.15	21.28	2819883
2009-12-11	21.42	21.73	21.29	21.51	1776694
2009-12-14	21.65	21.85	21.25	21.53	1681872
2009-12-15	21.62	23.28	21.43	22.27	6065852
2009-12-16	22.53	23.11	22.50	22.64	2596994
2009-12-17	22.35	22.65	22.07	22.14	1672575
2009-12-18	22.30	22.40	22.01	22.35	1766106
2009-12-21	22.52	23.57	22.13	23.44	2859234
2009-12-22	23.69	24.30	23.65	23.97	3347889
2009-12-23	24.12	24.29	23.55	23.85	2285547
2009-12-24	24.24	24.95	24.15	24.75	1681549
2009-12-28	25.11	25.54	24.29	24.48	3787153
2009-12-29	24.60	24.65	23.87	24.22	1513457
2009-12-30	24.15	24.69	24.12	24.41	1198439
2009-12-31	24.40	24.83	24.40	24.40	1099790
2010-01-04	24.79	24.98	16.00	23.23	14730485
2010-01-05	23.16	24.20	22.74	23.86	4422418
2010-01-06	23.93	23.94	23.45	23.55	2353020
2010-01-07	23.41	23.46	22.80	23.15	2184149
2010-01-08	22.94	23.75	22.94	23.59	2772571
2010-01-11	23.51	23.95	23.27	23.85	2963583
2010-01-12	23.51	23.83	22.79	23.29	2905996
2010-01-13	23.16	23.16	19.98	21.40	13202111
2010-01-14	21.17	21.99	20.88	21.17	4726611
2010-01-15	21.00	21.20	20.50	20.77	3586973
2010-01-19	20.99	21.66	20.60	21.13	7136742
2010-01-20	23.60	24.69	23.08	24.50	24489434
2010-01-21	24.53	24.60	23.10	24.02	9666783
2010-01-22	23.86	26.00	23.10	24.74	11913584
2010-01-25	25.15	25.48	24.16	24.42	4411103
2010-01-26	24.33	24.60	23.87	23.94	2545674
2010-01-27	23.92	24.20	23.52	24.20	2818171
2010-01-28	24.10	24.19	23.11	23.38	2797929
2010-01-29	23.62	23.90	21.56	21.94	3973748
2010-02-01	21.94	22.73	21.94	22.72	1915148
2010-02-02	22.74	22.93	22.17	22.78	2210810
2010-02-03	22.42	22.88	22.33	22.76	2051540
2010-02-04	22.59	22.61	21.14	21.21	3457834
2010-02-05	20.90	21.09	20.20	20.94	3179910
2010-02-08	21.03	21.42	20.53	20.92	1336260
2010-02-09	21.21	21.34	20.90	21.18	1558400
2010-02-10	21.19	21.40	20.77	21.25	1672673
2010-02-11	21.34	21.76	21.10	21.70	1975213
2010-02-12	21.57	22.08	21.10	21.88	1880643
2010-02-16	22.00	22.25	21.79	22.16	1596117
2010-02-17	22.25	22.59	22.16	22.24	1591738
2010-02-18	22.24	22.33	21.90	22.31	1232554
2010-02-19	22.14	22.66	21.95	22.45	2053451
2010-02-22	22.39	22.44	22.05	22.17	1959316
2010-02-23	22.05	22.09	21.19	21.54	2538474
2010-02-24	21.66	21.82	21.37	21.57	1657429
2010-02-25	21.25	21.59	21.00	21.48	1223195
2010-02-26	21.78	22.04	21.52	21.95	1692284
2010-03-01	21.92	22.28	21.92	22.18	1364171
2010-03-02	22.27	22.37	22.00	22.11	1080830
2010-03-03	22.05	22.32	21.53	21.71	1420540
2010-03-04	21.71	23.37	21.50	23.19	7986677
2010-03-05	23.14	23.43	22.83	23.05	1937144
2010-03-08	23.00	23.13	22.64	22.76	1184834
2010-03-09	22.74	22.90	22.40	22.53	1173230
2010-03-10	22.41	23.11	22.40	22.81	1105338
2010-03-11	22.93	22.93	22.33	22.61	981521
2010-03-12	22.62	22.72	22.31	22.36	925782
2010-03-15	22.30	22.37	21.90	22.09	946373
2010-03-16	22.09	22.62	22.08	22.45	1057767
2010-03-17	22.50	22.88	22.49	22.58	1272713
2010-03-18	22.66	22.80	22.15	22.54	934079
2010-03-19	22.52	22.56	22.05	22.27	1310942
2010-03-22	22.11	22.64	21.92	22.52	1251827
2010-03-23	22.52	23.06	22.46	22.90	1810185
2010-03-24	22.93	23.07	22.55	22.82	1206545
2010-03-25	22.97	23.27	22.63	22.66	1223001
2010-03-26	22.54	22.87	22.31	22.66	987829
2010-03-29	22.68	22.90	22.10	22.34	1253291
2010-03-30	22.27	22.38	21.85	22.12	1325582
2010-03-31	22.01	22.12	21.83	21.85	983701
2010-04-01	22.30	22.54	21.78	21.95	985913
2010-04-05	22.03	22.35	21.91	22.27	1218589
2010-04-06	22.06	22.07	21.16	21.58	3299883
2010-04-07	21.31	21.88	21.31	21.71	1215766
2010-04-08	21.65	21.68	21.31	21.55	905930
2010-04-09	21.50	21.74	21.45	21.67	749314
2010-04-12	21.67	21.95	21.54	21.78	1380509
2010-04-13	21.72	21.85	21.58	21.81	762259
2010-04-14	22.13	23.58	21.89	23.41	7449987
2010-04-15	23.41	23.78	23.00	23.33	2359723
2010-04-16	23.33	23.35	22.61	23.00	1617708
2010-04-19	23.05	23.20	22.30	22.79	1386624
2010-04-20	22.96	23.18	22.73	23.06	870629
2010-04-21	23.10	23.32	22.69	22.95	836792
2010-04-22	22.78	23.59	22.50	23.53	1790247
2010-04-23	24.28	25.42	24.08	25.04	6381111
2010-04-26	24.55	24.96	24.45	24.59	2076183
2010-04-27	24.50	24.79	23.95	23.95	1725015
2010-04-28	24.05	24.65	24.04	24.50	2007360
2010-04-29	24.67	24.94	24.53	24.84	1437937
2010-04-30	24.87	24.94	24.11	24.13	1569679
2010-05-03	24.54	24.80	24.30	24.71	1452465
2010-05-04	24.24	24.41	23.81	24.08	1865872
2010-05-05	24.21	24.45	23.21	23.86	1782208
2010-05-06	23.75	24.27	21.03	22.81	2903885
2010-05-07	22.80	23.15	21.82	22.31	2629954
2010-05-10	23.28	23.78	23.01	23.74	1919565
2010-05-11	23.44	24.38	23.20	23.86	1937680
2010-05-12	23.91	24.52	23.89	24.51	1759848
2010-05-13	24.66	24.99	24.29	24.39	1839515
2010-05-14	24.15	24.29	23.61	24.13	1671673
2010-05-17	24.06	24.08	23.15	24.08	1844346
2010-05-18	24.19	24.30	23.28	23.50	1350463
2010-05-19	23.39	24.10	22.82	23.50	1563163
2010-05-20	22.82	23.71	22.64	23.15	2536698
2010-05-21	23.08	24.37	22.94	24.20	3775176
2010-05-24	24.20	24.86	24.14	24.14	2601030
2010-05-25	23.70	24.28	22.84	24.15	2637674
2010-05-26	24.54	25.50	24.51	24.89	4613166
2010-05-27	23.21	23.85	22.45	23.50	5052402
2010-05-28	23.50	23.80	22.87	23.44	2832788
2010-06-01	23.14	23.75	22.62	22.64	2353243
2010-06-02	22.94	23.44	22.72	23.44	1881227
2010-06-03	23.46	23.92	23.24	23.58	1838699
2010-06-04	23.04	23.46	22.50	22.55	1456188
2010-06-07	22.63	22.85	21.59	21.66	1790872
2010-06-08	21.74	22.00	21.26	21.90	2117913
2010-06-09	21.94	22.75	18.10	18.19	18448851
2010-06-10	18.40	18.90	18.02	18.83	5664716
2010-06-11	18.53	18.94	18.17	18.58	3629480
2010-06-14	18.60	19.20	18.36	18.57	2752652
2010-06-15	18.65	19.02	18.57	18.98	1887435
2010-06-16	18.89	19.24	18.58	18.96	1537060
2010-06-17	19.00	19.06	18.58	18.92	1081637
2010-06-18	18.97	19.03	18.74	18.94	1912851
2010-06-21	19.08	19.56	18.86	19.02	3368046
2010-06-22	19.21	19.25	18.35	18.43	1300072
2010-06-23	18.43	18.69	18.10	18.47	1172892
2010-06-24	18.41	18.54	18.07	18.19	1320196
2010-06-25	18.21	18.36	17.83	18.31	1475042
2010-06-28	18.33	18.63	18.07	18.36	904652
2010-06-29	18.59	18.74	17.82	17.91	2637356
2010-06-30	17.87	18.25	17.31	17.52	1607834
2010-07-01	17.50	17.78	16.76	17.64	2603336
2010-07-02	17.78	17.78	17.21	17.28	1127080
2010-07-06	17.66	17.82	17.10	17.30	1181701
2010-07-07	17.27	17.96	17.26	17.94	1127000
2010-07-08	17.99	18.00	17.52	17.90	975602
2010-07-09	17.86	18.45	17.63	18.40	1257494
2010-07-12	18.37	18.45	18.00	18.30	1227836
2010-07-13	18.48	18.93	18.39	18.88	1126483
2010-07-14	18.90	19.05	18.65	18.86	959598
2010-07-15	18.90	19.04	18.48	18.84	803181
2010-07-16	18.69	18.74	18.03	18.08	1095516
2010-07-19	18.19	18.47	18.07	18.43	791498
2010-07-20	18.09	18.51	17.81	18.47	944843
2010-07-21	18.60	18.71	18.17	18.30	1163145
2010-07-22	18.53	19.23	18.44	18.99	1883595
2010-07-23	18.24	19.15	18.04	18.99	3318404
2010-07-26	19.06	20.57	19.06	19.59	4114827
2010-07-27	21.60	21.69	20.10	20.13	5470091
2010-07-28	20.07	20.43	19.43	19.59	2251005
2010-07-29	19.71	19.79	19.05	19.35	1425321
2010-07-30	19.00	19.80	18.92	19.65	1922248
2010-08-02	19.93	19.93	19.34	19.38	1582687
2010-08-03	19.34	19.42	18.92	19.15	1168052
2010-08-04	19.15	19.34	18.90	19.11	918256
2010-08-05	19.01	19.23	18.78	18.92	725175
2010-08-06	18.76	19.37	18.76	19.17	1021327
2010-08-09	19.22	19.33	18.96	19.27	710364
2010-08-10	19.06	19.16	18.65	18.74	1259675
2010-08-11	18.52	18.59	17.94	18.14	1401609
2010-08-12	17.97	18.24	17.76	18.02	1169708
2010-08-13	19.20	19.80	18.70	18.71	5029781
2010-08-16	18.59	18.81	18.39	18.57	1078257
2010-08-17	18.77	19.33	18.68	18.90	2054360
2010-08-18	18.92	19.18	18.83	19.05	796972
2010-08-19	18.98	19.21	18.65	18.75	1016002
2010-08-20	18.85	19.54	18.81	19.38	2060647
2010-08-23	19.44	19.57	18.82	18.83	1617965
2010-08-24	18.53	18.59	18.01	18.23	3263335
2010-08-25	18.03	18.50	17.90	18.40	1292449
2010-08-26	18.45	18.65	17.90	17.95	1021919
2010-08-27	18.07	18.43	17.58	18.40	1083723
2010-08-30	18.16	18.29	17.75	17.76	764800
2010-08-31	17.69	17.94	17.57	17.83	1324895
2010-09-01	18.03	18.43	18.03	18.35	1167832
2010-09-02	18.32	18.57	18.21	18.56	1035050
2010-09-03	18.70	19.10	18.70	19.06	1623488
2010-09-07	18.86	19.03	18.59	18.62	1117054
2010-09-08	18.68	18.80	18.58	18.74	803422
2010-09-09	18.97	19.10	18.65	18.74	543990
2010-09-10	18.70	18.81	18.28	18.61	559803
2010-09-13	18.78	18.92	18.72	18.85	1007452
2010-09-14	18.74	19.42	18.66	19.33	1444281
2010-09-15	19.16	19.90	19.14	19.48	1727760
2010-09-16	19.32	19.68	19.32	19.49	620567
2010-09-17	19.56	19.74	19.42	19.58	834329
2010-09-20	19.70	19.84	19.59	19.78	1383797
2010-09-21	19.72	19.85	19.44	19.57	1204403
2010-09-22	19.51	19.67	19.31	19.49	812548
2010-09-23	19.35	19.81	19.32	19.53	777361
2010-09-24	19.79	19.91	19.66	19.86	705093
2010-09-27	19.81	20.77	19.62	20.55	1848666
2010-09-28	20.58	20.87	20.31	20.76	917472
2010-09-29	20.73	21.15	20.73	21.06	879716
2010-09-30	21.09	21.19	20.60	20.84	904715
2010-10-01	20.86	20.98	20.62	20.86	620379
2010-10-04	20.86	20.95	20.31	20.56	830858
2010-10-05	20.75	20.80	20.50	20.75	1083963
2010-10-06	20.69	20.75	20.28	20.39	1083842
2010-10-07	20.42	20.58	20.11	20.29	956817
2010-10-08	20.42	20.42	19.84	20.02	1952457
2010-10-11	19.99	20.07	19.53	19.61	2433484
2010-10-12	19.59	19.95	19.43	19.79	1777387
2010-10-13	19.82	20.06	19.62	19.86	938854
2010-10-14	19.77	20.01	19.69	19.80	850814
2010-10-15	19.95	20.00	19.69	19.91	812364
2010-10-18	19.89	19.98	19.75	19.77	1029428
2010-10-19	19.39	19.92	19.20	19.50	1553087
2010-10-20	19.51	19.56	19.33	19.39	835270
2010-10-21	19.48	19.73	19.16	19.29	1162537
2010-10-22	19.18	19.52	19.18	19.45	944975
2010-10-25	19.54	19.68	19.40	19.51	747693
2010-10-26	19.34	19.78	19.22	19.62	904047
2010-10-27	19.44	19.79	19.44	19.72	624061
2010-10-28	19.72	19.81	19.51	19.70	532881
2010-10-29	19.63	19.85	19.62	19.74	409594
2010-11-01	19.73	20.03	19.61	19.71	919851
2010-11-02	19.76	19.92	19.65	19.79	522563
2010-11-03	19.79	20.01	19.74	19.97	838105
2010-11-04	20.10	20.27	20.08	20.22	862233
2010-11-05	20.20	20.83	20.16	20.68	938980
2010-11-08	20.69	20.69	20.40	20.54	443812
2010-11-09	20.52	20.55	20.31	20.42	581503
2010-11-10	20.39	20.72	20.28	20.68	784291
2010-11-11	20.46	20.64	20.26	20.48	702372
2010-11-12	20.33	20.62	20.18	20.23	745546
2010-11-15	20.26	20.45	20.12	20.14	485251
2010-11-16	20.00	20.08	19.64	19.81	1034145
2010-11-17	19.81	19.97	19.63	19.75	622807
2010-11-18	19.87	19.99	19.73	19.85	547652
2010-11-19	19.82	19.99	19.74	19.96	556891
2010-11-22	19.95	20.21	19.84	20.09	531395
2010-11-23	19.85	20.09	19.81	19.96	572082
2010-11-24	20.08	20.25	20.01	20.13	600475
2010-11-26	19.94	20.36	19.90	20.27	297837
2010-11-29	20.09	20.54	20.01	20.18	694789
2010-11-30	20.03	20.10	19.78	20.01	983299
2010-12-01	20.20	20.35	20.05	20.16	639518
2010-12-02	20.20	20.41	20.11	20.40	488948
2010-12-03	20.33	20.70	20.31	20.65	509922
2010-12-06	22.11	22.80	21.10	21.30	4170835
2010-12-07	21.45	21.49	20.92	20.95	1391294
2010-12-08	21.00	21.10	20.77	20.80	953711
2010-12-09	20.85	20.95	20.69	20.77	887522
2010-12-10	20.77	20.85	20.50	20.55	1024934
2010-12-13	20.52	20.67	20.28	20.28	561881
2010-12-14	20.00	20.17	19.87	19.93	979485
2010-12-15	19.90	20.11	19.84	19.96	847733
2010-12-16	19.93	20.08	19.84	19.94	570619
2010-12-17	19.89	19.96	19.77	19.88	775462
2010-12-20	19.83	20.01	19.45	19.66	965111
2010-12-21	19.63	19.74	19.55	19.61	590840
2010-12-22	19.60	19.68	19.38	19.64	696812
2010-12-23	19.55	19.66	19.50	19.57	281470
2010-12-27	19.61	20.06	19.35	19.99	770884
2010-12-28	19.99	20.19	19.87	19.94	533710
2010-12-29	19.90	20.48	19.86	20.29	855129
2010-12-30	20.23	20.42	20.23	20.38	455626
2010-12-31	20.32	20.56	20.27	20.48	564677
2011-01-03	20.68	20.80	20.40	20.50	710679
2011-01-04	20.50	20.59	20.19	20.46	748451
2011-01-05	20.37	20.48	20.17	20.37	610077
2011-01-06	20.42	20.57	20.27	20.36	768300
2011-01-07	20.35	20.60	20.07	20.49	612695
2011-01-10	20.32	20.69	20.21	20.60	552814
2011-01-11	20.65	20.81	20.62	20.69	420634
2011-01-12	20.76	20.86	20.63	20.82	421832
2011-01-13	20.78	21.12	20.70	21.11	935868
2011-01-14	21.10	21.82	21.02	21.41	1550624
2011-01-18	21.39	21.55	21.17	21.26	866577
2011-01-19	21.21	21.26	20.78	20.87	736765
2011-01-20	20.75	21.18	20.42	20.75	1336311
2011-01-21	20.89	20.94	20.47	20.55	667869
2011-01-24	20.43	20.80	20.43	20.70	600803
2011-01-25	20.69	20.84	20.44	20.64	559144
2011-01-26	20.61	20.67	20.45	20.63	458395
2011-01-27	20.89	21.11	20.50	20.95	737773
2011-01-28	21.04	21.54	20.54	20.61	1240931
2011-01-31	20.66	20.73	20.37	20.49	740966
2011-02-01	20.68	21.00	20.62	20.93	605129
2011-02-02	20.82	21.18	20.68	21.03	410982
2011-02-03	20.98	21.07	20.74	20.92	613184
2011-02-04	21.00	21.28	20.83	21.16	850075
2011-02-07	21.15	21.51	21.10	21.15	864784
2011-02-08	21.21	21.32	20.93	21.25	675148
2011-02-09	21.18	21.37	21.08	21.10	417441
2011-02-10	20.93	21.13	20.82	21.05	361938
2011-02-11	20.97	21.30	20.84	21.21	726767
2011-02-14	21.00	21.33	21.00	21.18	421085
2011-02-15	21.10	22.05	20.98	21.85	1749884
2011-02-16	21.89	22.03	21.59	21.85	837795
2011-02-17	21.76	22.20	21.66	22.04	772002
2011-02-18	22.09	22.09	21.59	21.70	676057
2011-02-22	21.41	21.46	20.75	20.80	919102
2011-02-23	20.78	20.83	19.87	20.27	1305463
2011-02-24	20.20	20.43	20.00	20.29	691627
2011-02-25	20.43	21.10	20.30	21.09	888533
2011-02-28	21.21	21.25	20.48	20.55	1197076
2011-03-01	20.59	20.69	20.15	20.16	655523
2011-03-02	20.19	21.22	20.14	20.54	971109
2011-03-03	20.71	20.72	20.39	20.55	517980
2011-03-04	20.48	20.68	20.28	20.32	490482
2011-03-07	20.35	20.50	19.98	20.16	604106
2011-03-08	20.16	20.16	19.95	19.98	613136
2011-03-09	19.91	19.93	19.64	19.81	575734
2011-03-10	19.68	19.70	19.31	19.32	693721
2011-03-11	19.21	19.48	19.13	19.31	526532
2011-03-14	19.23	19.42	19.07	19.18	623020
2011-03-15	18.52	18.99	18.12	18.77	1470392
2011-03-16	20.03	20.14	19.27	19.52	2139112
2011-03-17	19.76	19.82	19.15	19.22	719411
2011-03-18	19.35	19.44	19.00	19.06	1442001
2011-03-21	19.33	19.50	19.24	19.32	651799
2011-03-22	19.29	19.41	18.98	19.05	533921
2011-03-23	19.00	19.10	18.82	19.00	365135
2011-03-24	19.17	19.84	19.17	19.70	709725
2011-03-25	19.70	19.94	19.57	19.69	643057
2011-03-28	19.76	19.76	19.47	19.52	436119
2011-03-29	19.47	19.79	19.27	19.66	870339
2011-03-30	19.60	19.79	19.51	19.63	453263
2011-03-31	19.68	19.81	19.45	19.75	719889
2011-04-01	19.76	19.88	19.53	19.66	808970
2011-04-04	19.76	19.86	19.14	19.29	543752
2011-04-05	19.30	19.55	19.30	19.46	587100
2011-04-06	19.45	19.74	19.40	19.67	460535
2011-04-07	19.68	19.71	19.37	19.41	398226
2011-04-08	19.54	19.60	19.26	19.35	270718
2011-04-11	19.26	19.57	19.07	19.52	891393
2011-04-12	19.35	19.42	19.20	19.36	438873
2011-04-13	19.42	19.68	19.38	19.65	602051
2011-04-14	19.52	19.75	19.40	19.74	569452
2011-04-15	19.73	19.96	19.63	19.96	946470
2011-04-18	19.76	20.18	19.52	19.99	1252060
2011-04-19	20.08	20.09	19.51	19.74	842496
2011-04-20	19.66	20.70	19.66	20.58	924545
2011-04-21	20.95	21.49	20.57	20.61	898966
2011-04-25	20.05	20.40	19.80	20.18	972512
2011-04-26	19.98	20.18	19.62	20.12	902064
2011-04-27	20.17	20.35	20.03	20.16	503270
2011-04-28	20.15	20.39	20.03	20.19	481675
2011-04-29	20.20	20.38	19.75	19.90	501661
2011-05-02	19.92	19.92	19.38	19.41	959224
2011-05-03	19.27	19.41	18.70	18.88	1020640
2011-05-04	18.87	18.92	18.54	18.87	951602
2011-05-05	18.69	18.97	18.62	18.92	703621
2011-05-06	19.00	19.36	18.76	18.77	751445
2011-05-09	18.86	19.31	18.68	19.27	912425
2011-05-10	19.32	19.48	19.07	19.17	974034
2011-05-11	19.23	19.26	18.75	18.88	793121
2011-05-12	18.80	19.30	18.76	19.27	543499
2011-05-13	19.18	21.69	14.60	15.83	14942197
2011-05-16	15.47	15.48	14.51	14.67	6245056
2011-05-17	14.60	14.63	13.09	13.18	6546989
2011-05-18	13.33	14.79	13.31	14.15	6250145
2011-05-19	14.29	14.44	13.63	14.00	3223734
2011-05-20	14.14	14.43	13.80	14.18	2229929
2011-05-23	14.05	14.20	13.90	13.93	1680335
2011-05-24	14.02	14.08	13.73	13.81	1307823
2011-05-25	13.86	14.03	13.72	13.93	1005744
2011-05-26	13.91	14.32	13.91	14.24	1375045
2011-05-27	14.36	14.69	14.19	14.52	1481387
2011-05-31	14.72	14.80	14.41	14.57	2058006
2011-06-01	14.55	14.71	13.91	13.98	2123318
2011-06-02	14.04	14.35	14.00	14.01	1046484
2011-06-03	13.80	13.98	13.77	13.86	1340787
2011-06-06	13.86	14.07	13.64	13.68	1409661
2011-06-07	14.00	14.08	13.76	13.93	1687237
2011-06-08	13.87	14.08	13.53	13.81	1959911
2011-06-09	13.79	13.91	13.58	13.83	1659153
2011-06-10	13.76	13.82	13.45	13.58	1268885
2011-06-13	13.57	13.67	13.35	13.39	1227219
2011-06-14	13.85	14.43	13.63	14.24	4501933
2011-06-15	14.25	14.40	13.87	13.91	1573389
2011-06-16	13.93	14.03	13.62	13.82	1251616
2011-06-17	13.92	14.07	13.71	13.95	2033782
2011-06-20	14.05	14.64	14.00	14.46	2319913
2011-06-21	14.55	14.58	14.30	14.40	1306855
2011-06-22	14.37	14.58	14.23	14.38	1098949
2011-06-23	14.13	14.54	14.04	14.44	1188970
2011-06-24	14.40	14.55	14.04	14.21	11993535
2011-06-27	14.26	14.27	13.91	14.07	1087617
2011-06-28	14.15	14.40	14.06	14.33	904161
2011-06-29	14.39	14.55	14.20	14.45	897903
2011-06-30	14.50	14.74	14.41	14.68	814952
2011-07-01	14.73	14.97	14.55	14.89	1035859
2011-07-05	14.94	14.99	14.64	14.75	705729
2011-07-06	14.76	14.84	14.50	14.64	494294
2011-07-07	14.73	15.00	14.60	14.93	732925
2011-07-08	14.73	14.81	14.48	14.61	927280
2011-07-11	14.43	14.60	14.20	14.26	731958
2011-07-12	14.20	14.34	14.02	14.10	854360
2011-07-13	14.15	14.42	14.02	14.23	1045600
2011-07-14	14.25	14.41	13.96	14.03	793826
2011-07-15	14.11	14.29	13.93	14.16	601638
2011-07-18	14.13	14.19	13.85	14.00	683137
2011-07-19	14.10	14.61	13.95	14.60	1240548
2011-07-20	14.66	14.76	14.52	14.69	924828
2011-07-21	14.64	15.00	14.45	14.94	1239913
2011-07-22	15.15	15.75	14.95	15.61	2608738
2011-07-25	15.37	15.47	15.10	15.17	1060268
2011-07-26	15.24	15.33	15.00	15.12	1214496
2011-07-27	14.98	14.98	14.37	14.43	1769497
2011-07-28	14.45	14.73	14.21	14.36	858567
2011-07-29	14.16	14.36	13.53	13.88	2176346
2011-08-01	14.15	14.15	13.55	13.73	1219568
2011-08-02	13.63	13.83	13.22	13.24	1137437
2011-08-03	13.30	13.48	12.94	13.33	1148780
2011-08-04	13.17	13.20	12.22	12.23	1945613
2011-08-05	12.36	12.36	11.14	11.58	3257825
2011-08-08	10.18	10.78	10.09	10.40	3313809
2011-08-09	10.51	10.73	9.78	10.35	3625696
2011-08-10	10.13	10.36	9.84	9.85	2875765
2011-08-11	10.28	11.23	10.06	11.08	3276296
2011-08-12	11.32	11.57	10.94	11.15	1388980
2011-08-15	11.52	12.19	11.51	12.19	2255693
2011-08-16	12.04	12.22	11.70	11.74	1797713
2011-08-17	11.81	12.09	11.62	11.75	1012683
2011-08-18	11.30	11.37	10.77	10.85	1881774
2011-08-19	10.48	11.02	10.35	10.58	1176150
2011-08-22	10.89	11.00	10.61	10.65	896589
2011-08-23	10.76	11.35	10.69	11.35	1235868
2011-08-24	11.30	11.50	11.05	11.41	842892
2011-08-25	11.46	11.47	10.79	10.84	1120949
2011-08-26	10.79	11.30	10.65	11.18	775900
2011-08-29	11.32	11.87	11.27	11.86	960324
2011-08-30	11.78	11.97	11.65	11.82	1013239
2011-08-31	11.88	12.05	11.49	11.61	885915
2011-09-01	11.66	11.85	11.21	11.31	927069
2011-09-02	11.13	11.25	10.95	10.99	991944
2011-09-06	10.51	10.97	10.47	10.94	1188314
2011-09-07	11.17	11.39	10.97	11.36	966259
2011-09-08	11.30	11.62	11.11	11.23	552986
2011-09-09	11.16	11.34	10.74	10.96	1471446
2011-09-12	10.76	11.38	10.74	11.37	855603
2011-09-13	11.57	12.58	11.51	12.24	3214362
2011-09-14	12.66	13.00	12.30	12.67	2362978
2011-09-15	13.10	13.59	12.87	13.44	3597174
2011-09-16	13.50	13.60	12.99	13.28	2523671
2011-09-19	13.06	13.51	12.88	13.39	2291855
2011-09-20	13.50	13.82	13.33	13.36	1978371
2011-09-21	13.40	13.75	13.28	13.30	1956370
2011-09-22	13.26	13.76	12.84	13.03	3013016
2011-09-23	13.49	13.98	13.37	13.83	2614004
2011-09-26	14.12	14.25	13.57	14.12	2172177
2011-09-27	14.27	14.80	14.10	14.31	2396109
2011-09-28	14.40	14.59	14.00	14.08	2333598
2011-09-29	14.38	14.43	13.71	14.24	1827119
2011-09-30	14.04	14.28	13.93	14.00	1882126
2011-10-03	13.92	14.60	13.77	13.78	3072573
2011-10-04	13.75	15.26	13.38	15.24	3879603
2011-10-05	15.26	15.57	14.95	15.49	2935927
2011-10-06	15.48	15.77	15.30	15.61	2547506
2011-10-07	15.45	15.49	14.60	14.72	3619246
2011-10-10	14.96	15.48	14.95	15.46	1628722
2011-10-11	15.31	15.60	15.27	15.41	1367381
2011-10-12	15.47	15.89	15.38	15.68	1592093
2011-10-13	15.69	16.83	15.69	16.66	2966503
2011-10-14	16.92	16.94	16.35	16.61	1639104
2011-10-17	16.48	16.66	16.09	16.16	1335419
2011-10-18	16.26	16.87	15.91	16.82	2465287
2011-10-19	16.85	17.14	16.36	16.44	2236011
2011-10-20	16.40	16.54	15.75	16.19	1722903
2011-10-21	16.76	16.99	16.45	16.69	2397834
2011-10-24	16.76	17.45	16.71	17.43	2514034
2011-10-25	17.25	17.47	16.82	16.87	1469048
2011-10-26	17.13	17.34	16.63	17.21	1388956
2011-10-27	17.54	18.14	17.44	18.05	2125042
2011-10-28	18.01	18.07	17.71	17.86	1229285
2011-10-31	17.65	17.95	17.50	17.70	1307280
2011-11-01	17.12	17.57	17.00	17.17	2001444
2011-11-02	17.23	17.75	17.22	17.57	1445478
2011-11-03	17.78	18.04	17.25	18.01	1815537
2011-11-04	17.86	18.30	17.80	18.19	1451264
2011-11-07	18.23	18.42	17.90	18.16	1197961
2011-11-08	18.24	18.45	17.92	18.33	1185434
2011-11-09	17.85	18.08	16.57	17.32	2569848
2011-11-10	17.55	17.76	17.13	17.36	1313077
2011-11-11	17.60	18.05	17.52	17.85	1279538
2011-11-14	17.82	18.08	17.60	17.73	887173
2011-11-15	17.68	18.18	17.51	18.04	861341
2011-11-16	17.86	18.55	4.00	7.11	17227591
2011-11-17	7.56	8.88	7.22	8.78	27098524
2011-11-18	9.29	9.45	8.33	8.41	14846994
2011-11-21	8.21	8.33	7.88	8.02	5197136
2011-11-22	7.99	8.34	7.98	8.05	3711270
2011-11-23	7.95	7.95	7.60	7.60	3198696
2011-11-25	7.57	7.75	7.41	7.54	1164387
2011-11-28	7.83	7.99	7.75	7.92	2358943
2011-11-29	7.94	7.94	7.62	7.68	1626786
2011-11-30	7.96	7.99	7.82	7.98	2343812
2011-12-01	7.98	8.00	7.78	7.94	1419154
2011-12-02	8.00	8.00	7.81	7.86	1507634
2011-12-05	7.94	7.96	7.79	7.86	1551598
2011-12-06	7.82	7.88	7.64	7.80	1479714
2011-12-07	7.72	7.81	7.60	7.74	1061303
2011-12-08	7.67	7.76	7.40	7.41	1424794
2011-12-09	7.45	7.63	7.26	7.57	1273435
2011-12-12	7.49	7.53	7.25	7.42	1037785
2011-12-13	7.46	7.54	7.09	7.13	1086621
2011-12-14	7.07	7.27	7.01	7.20	1418469
2011-12-15	7.25	7.34	7.08	7.14	1293276
2011-12-16	7.16	7.36	7.09	7.27	1397539
2011-12-19	7.29	7.34	6.93	6.96	1036358
2011-12-20	7.11	7.30	7.06	7.25	1428858
2011-12-21	7.20	7.20	6.98	7.17	807424
2011-12-22	7.17	7.34	7.08	7.32	958236
2011-12-23	8.33	8.71	8.20	8.21	7565195
2011-12-27	8.16	8.17	7.86	7.91	1602207
2011-12-28	7.95	7.96	7.61	7.61	1203085
2011-12-29	7.58	7.73	7.51	7.64	863228
2011-12-30	7.61	7.75	7.54	7.55	951777
2012-01-03	8.15	8.37	7.99	8.11	2559558
2012-01-04	8.06	8.13	7.75	7.85	1546172
2012-01-05	7.84	8.18	7.79	8.08	1177530
2012-01-06	8.05	8.18	7.92	7.99	1143059
2012-01-09	8.03	8.09	7.98	8.02	994243
2012-01-10	8.16	8.34	8.05	8.29	1426906
2012-01-11	8.25	8.35	8.19	8.27	772088
2012-01-12	8.29	8.33	8.16	8.28	756909
2012-01-13	8.17	8.22	7.99	8.00	1002111
2012-01-17	8.08	8.16	8.01	8.03	763742
2012-01-18	8.05	8.44	8.05	8.39	1210776
2012-01-19	8.41	8.98	8.35	8.72	1947641
2012-01-20	8.67	8.70	8.45	8.54	1125589
2012-01-23	8.47	8.93	8.47	8.89	1588480
2012-01-24	8.82	9.06	8.82	8.98	1299231
2012-01-25	9.02	9.29	8.94	9.20	2376198
2012-01-26	9.28	9.29	8.85	8.92	1917036
2012-01-27	8.15	8.59	7.91	7.97	2873882
2012-01-30	7.55	7.68	7.43	7.51	2264474
2012-01-31	7.58	7.70	7.20	7.29	2342687
2012-02-01	7.38	7.45	7.25	7.31	1898018
2012-02-02	7.35	7.43	7.29	7.29	1151861
2012-02-03	7.33	7.64	7.32	7.56	1759817
2012-02-06	7.55	7.60	7.44	7.54	830150
2012-02-07	7.51	7.67	7.50	7.55	1059768
2012-02-08	8.24	8.41	8.02	8.24	5256967
2012-02-09	8.26	8.29	8.00	8.19	1861268
2012-02-10	8.05	8.09	7.82	7.86	1012033
2012-02-13	7.98	8.07	7.78	7.83	881266
2012-02-14	7.82	7.94	7.64	7.75	809185
2012-02-15	7.79	7.88	7.60	7.63	902344
2012-02-16	7.61	7.86	7.60	7.84	789971
2012-02-17	7.86	7.94	7.77	7.82	644127
2012-02-21	7.86	8.10	7.65	7.68	1495931
2012-02-22	7.68	7.79	7.51	7.55	836860
2012-02-23	7.58	7.69	7.50	7.62	723123
2012-02-24	7.62	7.69	7.50	7.52	654511
2012-02-27	7.47	7.52	7.38	7.42	862105
2012-02-28	7.43	7.57	7.38	7.47	585663
2012-02-29	7.45	7.47	7.08	7.08	1930153
2012-03-01	7.12	7.24	7.04	7.06	1311317
2012-03-02	7.08	7.10	6.78	6.81	1772517
2012-03-05	6.74	6.77	6.40	6.45	2053188
2012-03-06	6.32	6.49	6.28	6.45	1458204
2012-03-07	6.46	6.74	6.42	6.71	1030014
2012-03-08	6.80	6.88	6.60	6.69	832751
2012-03-09	6.77	6.83	6.65	6.76	882319
2012-03-12	6.72	6.77	6.46	6.50	1176377
2012-03-13	6.52	6.93	6.52	6.84	1315323
2012-03-14	6.86	6.93	6.55	6.60	1105722
2012-03-15	6.64	6.76	6.50	6.74	1251644
2012-03-16	6.78	6.84	6.69	6.82	1174299
2012-03-19	6.81	6.96	6.75	6.86	902367
2012-03-20	6.79	6.84	6.69	6.80	548117
2012-03-21	6.85	6.88	6.66	6.70	749806
2012-03-22	6.60	6.70	6.51	6.53	661362
2012-03-23	6.52	6.64	6.43	6.63	692334
2012-03-26	6.73	6.80	6.60	6.77	779908
2012-03-27	6.77	6.83	6.69	6.71	527242
2012-03-28	6.70	6.75	6.54	6.56	470841
2012-03-29	6.52	6.58	6.40	6.49	791784
2012-03-30	6.51	6.57	6.42	6.45	668871
2012-04-02	6.40	6.48	6.36	6.39	904475
2012-04-03	6.39	6.43	6.18	6.18	888438
2012-04-04	6.12	6.16	5.80	5.87	1537947
2012-04-05	5.80	6.07	5.80	6.06	1613640
2012-04-09	5.88	6.02	5.82	5.83	653884
2012-04-10	5.83	5.87	5.60	5.62	922494
2012-04-11	5.71	5.89	5.69	5.78	673205
2012-04-12	5.80	5.94	5.77	5.91	524431
2012-04-13	5.87	5.89	5.64	5.64	612245
2012-04-16	5.72	5.79	5.61	5.66	575103
2012-04-17	5.68	5.89	5.68	5.77	774481
2012-04-18	5.75	5.80	5.58	5.61	730622
2012-04-19	5.53	5.79	5.52	5.60	944750
2012-04-20	5.64	5.64	4.85	4.90	3188774
2012-04-23	4.85	4.85	4.36	4.48	2966703
2012-04-24	4.72	5.04	4.62	4.85	2865854
2012-04-25	4.91	4.98	4.75	4.91	1325608
2012-04-26	4.83	4.85	4.76	4.79	910059
2012-04-27	4.76	4.80	4.68	4.77	738500
2012-04-30	4.82	5.13	4.81	5.09	1911040
2012-05-01	5.11	5.20	4.93	4.95	1169005
2012-05-02	4.93	4.94	4.82	4.85	1164164
2012-05-03	4.83	5.00	4.71	4.73	1012793
2012-05-04	4.75	4.84	4.55	4.60	1329215
2012-05-07	4.59	4.63	4.49	4.55	920248
2012-05-08	4.51	4.58	4.48	4.55	884055
2012-05-09	4.49	4.61	4.46	4.57	765558
2012-05-10	4.65	4.71	4.51	4.64	971908
2012-05-11	4.56	4.73	4.55	4.63	710526
2012-05-14	4.56	4.65	4.51	4.51	648619
2012-05-15	4.55	4.63	4.50	4.50	609060
2012-05-16	4.53	4.61	4.43	4.45	748643
2012-05-17	4.46	4.49	4.37	4.37	883757
2012-05-18	4.37	4.41	4.19	4.21	992926
2012-05-21	4.21	4.39	4.16	4.37	588566
2012-05-22	4.38	4.40	4.24	4.28	586125
2012-05-23	4.23	4.49	4.16	4.49	782308
2012-05-24	4.47	4.51	4.31	4.38	603669
2012-05-25	4.38	4.45	4.30	4.31	424084
2012-05-29	4.34	4.68	4.34	4.66	995328
2012-05-30	4.59	4.74	4.46	4.70	1279857
2012-05-31	4.70	4.82	4.53	4.81	1379631
2012-06-01	4.65	4.87	4.62	4.82	1603579
2012-06-04	4.83	4.87	4.55	4.62	938501
2012-06-05	4.60	4.82	4.55	4.82	901584
2012-06-06	4.85	4.98	4.75	4.88	870938
2012-06-07	4.97	4.97	4.71	4.72	585969
2012-06-08	4.69	4.88	4.66	4.86	451257
2012-06-11	4.86	4.87	4.60	4.61	683370
2012-06-12	4.65	4.87	4.60	4.86	623126
2012-06-13	5.04	5.55	4.96	5.31	3042591
2012-06-14	5.31	5.37	5.16	5.34	1258924
2012-06-15	5.36	6.18	5.36	6.09	5793299
2012-06-18	5.91	5.99	5.55	5.58	2577856
2012-06-19	5.56	5.74	5.55	5.71	1230046
2012-06-20	5.71	5.79	5.55	5.63	840653
2012-06-21	5.63	5.67	5.39	5.48	1157286
2012-06-22	5.50	5.72	5.45	5.63	5752479
2012-06-25	5.52	5.71	5.41	5.44	675222
2012-06-26	5.46	5.58	5.22	5.36	774777
2012-06-27	5.37	5.60	5.37	5.57	605956
2012-06-28	5.52	5.74	5.41	5.58	719970
2012-06-29	5.76	5.84	5.70	5.74	1074699
2012-07-02	5.78	5.88	5.65	5.76	782392
2012-07-03	5.77	5.93	5.76	5.82	474241
2012-07-05	5.82	5.94	5.80	5.85	631999
2012-07-06	5.77	5.79	5.51	5.63	925030
2012-07-09	5.59	5.65	5.24	5.33	826567
2012-07-10	5.34	5.41	5.00	5.07	1148540
2012-07-11	5.05	5.31	5.02	5.13	802724
2012-07-12	5.08	5.28	5.06	5.26	1028177
2012-07-13	5.30	5.39	5.14	5.16	560744
2012-07-16	5.13	5.32	5.08	5.10	456169
2012-07-17	5.12	5.20	4.96	5.03	524234
2012-07-18	5.01	5.29	4.98	5.21	825842
2012-07-19	5.26	5.39	5.09	5.22	808899
2012-07-20	4.75	4.88	4.28	4.30	2652329
2012-07-23	4.20	4.29	4.16	4.16	928738
2012-07-24	4.16	4.20	4.04	4.07	988479
2012-07-25	4.13	4.61	4.10	4.32	1620727
2012-07-26	4.29	4.33	3.78	3.94	2468957
2012-07-27	3.98	4.16	3.96	4.14	1086171
2012-07-30	4.19	4.32	4.17	4.28	877811
2012-07-31	4.30	4.34	4.10	4.20	999162
2012-08-01	4.24	4.28	4.08	4.13	1086541
2012-08-02	4.08	4.26	4.04	4.12	805100
2012-08-03	4.22	4.24	4.09	4.21	895268
2012-08-06	4.20	4.67	4.15	4.52	1881840
2012-08-07	4.57	4.90	4.57	4.68	1455944
2012-08-08	4.66	4.83	4.56	4.60	830396
2012-08-09	4.61	4.75	4.54	4.73	938291
2012-08-10	4.75	4.83	4.66	4.73	381620
2012-08-13	4.74	4.81	4.54	4.67	611398
2012-08-14	4.68	4.76	4.60	4.62	1131613
2012-08-15	4.60	4.80	4.55	4.71	1493738
2012-08-16	4.71	4.88	4.62	4.84	896914
2012-08-17	4.82	4.87	4.71	4.84	687601
2012-08-20	4.80	4.82	4.68	4.73	787966
2012-08-21	4.69	4.92	4.69	4.80	1032278
2012-08-22	4.77	4.95	4.70	4.76	1296747
2012-08-23	4.77	4.85	4.68	4.85	1032260
2012-08-24	4.82	4.93	4.75	4.85	814813
2012-08-27	4.86	4.89	4.63	4.66	694689
2012-08-28	4.63	4.75	4.61	4.68	726437
2012-08-29	4.68	4.71	4.56	4.60	771487
2012-08-30	4.54	4.55	4.31	4.31	879034
2012-08-31	4.35	4.39	4.24	4.28	641910
2012-09-04	4.27	4.35	4.18	4.34	814845
2012-09-05	4.36	4.42	4.28	4.36	554061
2012-09-06	4.37	4.59	4.37	4.59	647939
2012-09-07	4.60	4.68	4.56	4.67	506320
2012-09-10	4.65	4.73	4.64	4.68	366709
2012-09-11	4.68	4.74	4.62	4.73	539860
2012-09-12	4.74	4.80	4.69	4.75	536178
2012-09-13	4.74	4.91	4.70	4.90	776102
2012-09-14	4.79	5.08	4.75	5.07	1016254
2012-09-17	4.96	5.07	4.95	5.01	507469
2012-09-18	5.01	5.08	4.98	5.07	459898
2012-09-19	5.08	5.10	5.00	5.06	478122
2012-09-20	5.01	5.05	4.92	4.94	595938
2012-09-21	5.03	5.03	4.90	4.93	823674
2012-09-24	5.28	6.10	5.10	5.80	5323206
2012-09-25	5.74	5.80	5.22	5.26	2852226
2012-09-26	5.26	5.36	5.21	5.29	700723
2012-09-27	5.31	5.31	5.12	5.30	1161216
2012-09-28	5.29	5.69	5.29	5.54	1755707
2012-10-01	5.60	5.65	5.26	5.32	842254
2012-10-02	5.37	5.43	5.25	5.34	660490
2012-10-03	5.37	5.40	5.28	5.34	474367
2012-10-04	5.39	5.49	5.27	5.42	624417
2012-10-05	5.44	5.49	5.36	5.39	586091
2012-10-08	5.37	5.37	5.17	5.19	620476
2012-10-09	5.19	5.23	5.08	5.13	602267
2012-10-10	5.15	5.19	5.07	5.18	417497
2012-10-11	5.23	5.28	5.14	5.19	369563
2012-10-12	5.13	5.16	4.92	4.96	987991
2012-10-15	4.97	5.01	4.93	4.98	499308
2012-10-16	5.01	5.03	4.90	4.94	743838
2012-10-17	4.94	5.00	4.91	4.97	738541
2012-10-18	4.96	5.16	4.93	4.94	1098325
2012-10-19	5.09	5.11	4.79	4.79	1683068
2012-10-22	4.77	4.85	4.72	4.77	980297
2012-10-23	4.71	4.85	4.70	4.84	621119
2012-10-24	4.65	4.84	4.60	4.62	650760
2012-10-25	4.68	4.78	4.66	4.74	542064
2012-10-26	4.73	4.83	4.63	4.74	448152
2012-10-31	4.73	4.85	4.65	4.84	518989
2012-11-01	4.83	5.06	4.83	5.04	1074815
2012-11-02	4.81	4.97	4.80	4.84	756775
2012-11-05	4.83	4.96	4.81	4.88	374753
2012-11-06	4.92	5.09	4.92	5.02	971252
2012-11-07	4.96	4.97	4.80	4.80	618861
2012-11-08	4.80	4.80	4.57	4.57	819844
2012-11-09	4.57	4.59	4.49	4.51	706648
2012-11-12	4.52	4.56	4.43	4.43	282234
2012-11-13	4.38	4.48	4.27	4.39	519221
2012-11-14	4.40	4.45	4.22	4.23	653243
2012-11-15	4.21	4.42	4.08	4.11	552780
2012-11-16	4.08	4.15	4.01	4.07	617369
2012-11-19	4.40	4.61	4.26	4.57	1057400
2012-11-20	4.54	4.55	4.31	4.37	578348
2012-11-21	4.39	4.60	4.36	4.60	443434
2012-11-23	4.63	4.74	4.52	4.74	257424
2012-11-26	4.73	4.80	4.67	4.80	459157
2012-11-27	4.79	4.85	4.69	4.71	402263
2012-11-28	4.67	4.78	4.58	4.76	394982
2012-11-29	4.81	4.90	4.72	4.90	383073
2012-11-30	4.91	4.92	4.82	4.89	418367
2012-12-03	4.95	4.95	4.77	4.83	332256
2012-12-04	4.83	4.87	4.79	4.87	299929
2012-12-05	4.89	4.92	4.80	4.82	426730
2012-12-06	4.81	4.92	4.78	4.89	333163
2012-12-07	4.93	4.93	4.73	4.74	547416
2012-12-10	4.74	4.90	4.69	4.90	573265
2012-12-11	4.96	5.33	4.82	5.33	1809541
2012-12-12	5.33	5.34	5.12	5.19	631069
2012-12-13	5.18	5.22	5.05	5.11	535541
2012-12-14	5.08	5.17	5.05	5.16	531195
2012-12-17	5.18	5.18	5.08	5.15	401467
2012-12-18	5.15	5.31	5.12	5.29	603684
2012-12-19	5.29	5.32	5.19	5.26	788339
2012-12-20	5.18	5.31	5.11	5.31	536061
2012-12-21	5.20	5.20	5.05	5.17	1160272
2012-12-24	5.16	5.18	5.02	5.03	217888
2012-12-26	5.03	5.14	4.96	4.99	582743
2012-12-27	5.01	5.04	4.81	4.91	581882
2012-12-28	4.79	4.99	4.76	4.91	656471
2012-12-31	4.90	4.94	4.76	4.87	813408
2013-01-02	4.96	5.25	4.95	5.24	1134655
2013-01-03	4.94	5.08	4.80	4.90	1592050
2013-01-04	4.93	4.96	4.88	4.91	610579
2013-01-07	4.85	4.95	4.84	4.89	547083
2013-01-08	4.92	4.99	4.88	4.93	502184
2013-01-09	4.96	4.99	4.89	4.92	286554
2013-01-10	4.96	5.09	4.93	5.08	552565
2013-01-11	5.09	5.14	5.06	5.10	527438
2013-01-14	5.07	5.21	5.07	5.20	593016
2013-01-15	5.14	5.29	5.09	5.24	521419
2013-01-16	5.19	5.31	5.18	5.20	399642
2013-01-17	5.22	5.30	5.19	5.26	512346
2013-01-18	5.24	5.29	5.17	5.23	467028
2013-01-22	5.21	5.27	5.20	5.24	347053
2013-01-23	5.26	5.26	5.15	5.22	430347
2013-01-24	5.20	5.22	5.05	5.11	714998
2013-01-25	5.20	5.66	5.20	5.48	2112966
2013-01-28	5.48	5.66	5.43	5.59	1042680
2013-01-29	5.60	5.63	5.47	5.51	648332
2013-01-30	5.52	5.56	5.38	5.40	670155
2013-01-31	5.40	5.52	5.40	5.46	614157
2013-02-01	5.54	5.55	5.40	5.46	538581
2013-02-04	5.45	5.53	5.33	5.38	621906
2013-02-05	5.43	5.47	5.34	5.44	536477
2013-02-06	5.38	5.48	5.33	5.46	361857
2013-02-07	5.46	5.48	5.37	5.42	324548
2013-02-08	5.44	5.59	5.42	5.52	656944
2013-02-11	5.50	5.53	5.40	5.42	314669
2013-02-12	5.41	5.53	5.38	5.50	386456
2013-02-13	5.50	5.65	5.47	5.48	634031
2013-02-14	5.40	5.57	5.40	5.56	296215
2013-02-15	5.60	5.61	5.48	5.49	488720
2013-02-19	5.53	5.89	5.49	5.84	2018430
2013-02-20	6.25	6.27	5.75	5.76	1979937
2013-02-21	5.80	5.85	5.64	5.77	753791
2013-02-22	5.82	5.92	5.65	5.70	467086
2013-02-25	5.77	5.88	5.61	5.61	573834
2013-02-26	5.66	5.67	5.50	5.52	637550
2013-02-27	5.49	5.67	5.48	5.62	515225
2013-02-28	5.58	5.70	5.58	5.64	606341
2013-03-01	5.61	5.64	5.45	5.49	894721
2013-03-04	5.50	5.51	5.33	5.39	501329
2013-03-05	5.43	5.50	5.38	5.46	463092
2013-03-06	5.51	5.60	5.50	5.60	580961
2013-03-07	5.55	5.60	5.50	5.60	334177
2013-03-08	5.65	5.68	5.60	5.64	369699
2013-03-11	5.65	5.68	5.58	5.65	498696
2013-03-12	5.61	5.68	5.55	5.62	410885
2013-03-13	5.62	5.67	5.58	5.59	258794
2013-03-14	5.59	5.65	5.57	5.64	498332
2013-03-15	5.65	5.65	5.42	5.50	820974
2013-03-18	5.41	5.44	5.29	5.38	681684
2013-03-19	5.39	5.44	5.25	5.29	469664
2013-03-20	5.33	5.35	5.20	5.31	612271
2013-03-21	5.25	5.41	5.21	5.39	887355
2013-03-22	5.42	5.50	5.40	5.48	546534
2013-03-25	5.50	5.61	5.30	5.59	625063
2013-03-26	5.63	5.70	5.57	5.69	564946
2013-03-27	5.62	5.78	5.56	5.77	754827
2013-03-28	5.79	5.82	5.58	5.61	641822
2013-04-01	5.62	5.62	5.31	5.39	639167
2013-04-02	5.43	5.48	5.39	5.47	659794
2013-04-03	5.47	5.51	5.41	5.50	881719
2013-04-04	5.50	5.54	5.44	5.53	356802
2013-04-05	5.41	5.90	5.41	5.89	1296429
2013-04-08	5.89	6.03	5.85	6.01	1011754
2013-04-09	6.03	6.08	5.91	6.01	696198
2013-04-10	6.02	6.35	6.02	6.31	1142202
2013-04-11	6.35	6.84	6.29	6.80	1682463
2013-04-12	6.78	6.99	6.57	6.93	1710114
2013-04-15	6.88	7.34	6.75	7.15	3431646
2013-04-16	7.25	7.40	7.02	7.22	2059164
2013-04-17	7.20	7.23	6.76	6.82	1793642
2013-04-18	6.82	6.96	6.65	6.75	1091025
2013-04-19	6.46	6.60	5.69	6.06	3407507
2013-04-22	6.03	6.08	5.88	5.98	1362759
2013-04-23	6.05	6.13	5.97	6.04	1037620
2013-04-24	6.03	6.18	6.03	6.17	706060
2013-04-25	6.17	6.52	6.10	6.35	1010265
2013-04-26	6.33	6.66	6.33	6.59	1335924
2013-04-29	6.66	7.00	6.65	6.82	1091718
2013-04-30	6.85	7.00	6.78	6.96	1068014
2013-05-01	6.96	7.09	6.79	6.83	1179472
2013-05-02	6.72	6.99	6.68	6.95	1058583
2013-05-03	7.04	7.25	7.01	7.18	1505870
2013-05-06	7.20	7.66	7.12	7.51	1810077
2013-05-07	7.60	7.64	7.40	7.57	1368872
2013-05-08	7.52	7.79	7.42	7.69	870521
2013-05-09	7.69	7.81	7.48	7.68	1024027
2013-05-10	7.72	8.02	7.66	8.01	1224410
2013-05-13	8.00	8.19	8.00	8.07	993076
2013-05-14	8.15	8.16	7.88	7.96	1255732
2013-05-15	7.87	8.02	7.81	7.99	1292189
2013-05-16	7.97	8.02	7.88	8.00	1050729
2013-05-17	8.04	8.08	7.92	7.97	995770
2013-05-20	7.90	8.10	7.90	7.99	901406
2013-05-21	7.97	8.08	7.95	8.02	943426
2013-05-22	8.01	8.14	7.71	7.80	1001241
2013-05-23	7.67	7.81	7.50	7.76	849182
2013-05-24	7.72	7.79	7.66	7.74	581977
2013-05-28	7.90	8.04	7.80	7.84	675081
2013-05-29	7.75	7.81	7.65	7.72	747121
2013-05-30	7.75	7.92	7.59	7.92	1077025
2013-05-31	7.86	8.00	7.81	7.88	495479
2013-06-03	7.90	8.10	7.76	7.97	1101836
2013-06-04	7.99	8.29	7.94	8.13	1747121
2013-06-05	8.14	8.23	7.93	7.99	867494
2013-06-06	8.02	8.14	7.90	8.03	684628
2013-06-07	8.15	8.15	7.77	8.07	826440
2013-06-10	8.04	8.21	8.01	8.21	603460
2013-06-11	8.10	8.22	7.99	8.03	681959
2013-06-12	8.78	8.83	8.33	8.55	2445518
2013-06-13	8.58	8.70	8.46	8.63	1122183
2013-06-14	8.63	8.74	8.55	8.66	873960
2013-06-17	8.76	8.79	8.55	8.58	719160
2013-06-18	8.90	8.91	8.61	8.89	1469399
2013-06-19	8.86	8.97	8.84	8.91	1182886
2013-06-20	8.81	8.92	8.56	8.61	1014113
2013-06-21	8.60	8.71	8.47	8.65	1147162
2013-06-24	8.41	8.51	8.25	8.29	912485
2013-06-25	8.32	8.47	8.29	8.47	571804
2013-06-26	8.56	8.63	8.39	8.40	615616
2013-06-27	8.49	8.64	8.38	8.60	543595
2013-06-28	8.55	8.99	8.45	8.59	4924614
2013-07-01	8.67	9.00	8.65	8.91	1124370
2013-07-02	8.87	9.16	8.81	9.01	1046603
2013-07-03	9.00	9.32	8.98	9.21	848658
2013-07-05	9.21	9.46	9.21	9.40	822103
2013-07-08	9.47	9.53	9.30	9.42	870085
2013-07-09	9.50	9.65	9.39	9.61	802523
2013-07-10	9.59	9.77	9.59	9.68	762404
2013-07-11	9.82	9.89	9.67	9.74	734077
2013-07-12	9.70	9.84	9.65	9.75	446841
2013-07-15	9.77	9.92	9.73	9.89	628697
2013-07-16	9.89	9.94	9.75	9.85	524699
2013-07-17	9.91	9.92	9.72	9.80	748709
2013-07-18	9.78	9.96	9.73	9.89	957039
2013-07-19	9.78	10.21	9.59	10.02	1465247
2013-07-22	10.08	10.71	10.03	10.67	1462156
2013-07-23	10.57	10.85	9.93	10.11	2055880
2013-07-24	10.24	10.26	10.02	10.05	880233
2013-07-25	10.00	10.19	9.96	10.16	548066
2013-07-26	10.10	10.12	9.96	10.05	456636
2013-07-29	10.00	10.10	9.67	9.69	830592
2013-07-30	9.66	9.82	9.55	9.81	1425924
2013-07-31	9.84	9.96	9.71	9.75	659831
2013-08-01	9.84	9.89	9.71	9.80	525002
2013-08-02	9.74	9.90	9.71	9.84	568506
2013-08-05	9.81	9.85	9.69	9.74	617326
2013-08-06	9.72	9.82	9.56	9.63	555490
2013-08-07	9.61	9.61	9.33	9.38	550650
2013-08-08	9.44	9.45	9.26	9.39	536794
2013-08-09	9.34	9.44	9.16	9.22	570258
2013-08-12	8.86	9.10	8.61	8.78	4119182
2013-08-13	8.79	8.92	8.77	8.90	3364325
2013-08-14	8.87	8.96	8.85	8.89	804931
2013-08-15	8.79	8.79	8.57	8.59	850314
2013-08-16	8.54	8.81	8.54	8.73	1083650
2013-08-19	8.76	8.94	8.48	8.49	920564
2013-08-20	8.50	8.63	8.45	8.57	658639
2013-08-21	8.51	8.56	8.40	8.42	653833
2013-08-22	8.46	8.63	8.28	8.47	567504
2013-08-23	8.50	8.53	8.40	8.44	268814
2013-08-26	8.43	8.69	8.30	8.61	761156
2013-08-27	8.51	8.51	7.99	8.04	947166
2013-08-28	8.01	8.32	7.95	8.30	825404
2013-08-29	8.33	8.49	8.27	8.34	405505
2013-08-30	8.32	8.35	8.12	8.16	754096
2013-09-03	8.29	8.48	8.19	8.30	463543
2013-09-04	8.28	8.76	8.28	8.75	1488456
2013-09-05	8.78	9.02	8.78	8.98	1677845
2013-09-06	9.06	9.07	8.61	8.84	1012542
2013-09-09	8.86	8.94	8.78	8.94	576165
2013-09-10	8.97	9.17	8.93	9.12	743788
2013-09-11	9.06	9.15	8.79	8.80	808023
2013-09-12	8.79	8.85	8.43	8.45	1175188
2013-09-13	8.49	8.56	8.38	8.46	587064
2013-09-16	8.57	8.61	8.40	8.43	530617
2013-09-17	8.43	8.53	8.39	8.53	341394
2013-09-18	8.56	8.67	8.38	8.64	448142
2013-09-19	8.68	8.83	8.64	8.83	576072
2013-09-20	8.91	9.24	8.87	8.91	1669513
2013-09-23	8.90	8.94	8.77	8.89	872138
2013-09-24	8.89	9.40	8.85	9.25	1981105
2013-09-25	9.29	9.40	9.10	9.14	756113
2013-09-26	9.15	9.16	8.97	9.06	790445
2013-09-27	9.01	9.21	9.01	9.17	494459
2013-09-30	9.00	9.48	8.91	9.40	1511567
2013-10-01	9.45	9.69	9.35	9.68	1647376
2013-10-02	9.59	9.67	9.40	9.55	729675
2013-10-03	9.52	9.57	9.12	9.32	651325
2013-10-04	9.29	9.44	9.24	9.36	412962
2013-10-07	9.25	9.35	9.15	9.21	498053
2013-10-08	9.24	9.40	8.94	9.03	982392
2013-10-09	9.11	9.15	8.86	9.05	873323
2013-10-10	9.19	9.50	9.14	9.44	808788
2013-10-11	9.43	9.52	9.26	9.31	966955
2013-10-14	9.18	9.72	9.12	9.61	903147
2013-10-15	9.61	9.63	9.32	9.39	1478083
2013-10-16	9.45	9.60	9.36	9.54	763812
2013-10-17	9.43	9.65	9.31	9.60	1049288
2013-10-18	9.74	9.75	9.35	9.49	1585853
2013-10-21	9.48	9.54	9.16	9.28	1109968
2013-10-22	9.29	9.31	9.01	9.20	1134860
2013-10-23	9.10	9.18	8.88	8.95	1097808
2013-10-24	8.90	9.00	8.65	8.71	938309
2013-10-25	8.72	8.81	8.55	8.55	816541
2013-10-28	8.55	8.73	8.38	8.47	2089611
2013-10-29	8.48	8.71	8.48	8.71	949718
2013-10-30	8.74	8.83	8.59	8.65	751422
2013-10-31	8.63	8.84	8.63	8.74	642928
2013-11-01	8.79	8.88	8.69	8.73	655614
2013-11-04	8.73	8.74	8.51	8.58	865760
2013-11-05	8.54	8.70	8.40	8.64	529740
2013-11-06	8.72	8.72	8.43	8.53	413069
2013-11-07	8.54	8.60	8.15	8.18	893313
2013-11-08	8.17	8.48	8.17	8.46	454922
2013-11-11	8.42	8.46	8.29	8.35	749319
2013-11-12	8.34	8.83	8.28	8.79	1097972
2013-11-13	8.72	9.04	8.69	8.99	754817
2013-11-14	8.97	8.98	8.63	8.69	353490
2013-11-15	8.68	8.71	8.51	8.55	546718
2013-11-18	8.55	8.63	8.34	8.37	533860
2013-11-19	8.35	8.46	8.26	8.28	555629
2013-11-20	8.33	8.37	8.18	8.35	604640
2013-11-21	8.38	8.74	8.31	8.73	914608
2013-11-22	8.74	8.83	8.54	8.63	505671
2013-11-25	8.66	8.73	8.50	8.53	267446
2013-11-26	8.51	8.70	8.48	8.65	288031
2013-11-27	8.62	8.68	8.51	8.65	413805
2013-11-29	8.71	8.73	8.56	8.59	279947
2013-12-02	8.57	8.65	8.47	8.52	388022
2013-12-03	8.50	8.65	8.39	8.44	530375
2013-12-04	8.38	8.52	8.25	8.43	408856
2013-12-05	8.40	8.61	8.40	8.56	430299
2013-12-06	8.64	8.65	8.51	8.58	377899
2013-12-09	8.57	8.67	8.47	8.53	354475
2013-12-10	9.30	10.57	9.25	9.58	11749263
2013-12-11	9.74	10.11	9.68	10.00	3499568
2013-12-12	10.00	10.07	9.57	9.57	1492830
2013-12-13	9.61	9.79	9.44	9.54	1371652
2013-12-16	9.58	9.77	9.49	9.50	1538856
2013-12-17	9.53	9.66	9.41	9.49	1218975
2013-12-18	9.48	9.53	9.06	9.23	1260935
2013-12-19	9.20	9.38	9.10	9.32	2023936
2013-12-20	9.37	9.68	9.31	9.61	1497478
2013-12-23	9.61	9.66	9.46	9.56	679635
2013-12-24	9.54	9.65	9.46	9.56	339650
2013-12-26	9.58	9.66	9.51	9.56	402821
2013-12-27	9.60	9.65	9.38	9.57	567683
2013-12-30	9.52	9.81	9.48	9.66	644320
2013-12-31	9.64	9.73	9.45	9.47	588962
2014-01-02	9.40	9.59	9.26	9.56	502671
2014-01-03	9.58	9.70	9.56	9.60	352429
2014-01-06	9.55	9.61	9.10	9.20	2133879
2014-01-07	9.22	9.26	9.03	9.12	1775660
2014-01-08	9.12	9.17	8.99	9.05	981033
2014-01-09	9.10	9.15	8.65	8.74	1246878
2014-01-10	8.71	8.74	8.56	8.69	1558316
2014-01-13	8.68	8.81	8.38	8.44	1151080
2014-01-14	8.50	8.72	8.41	8.69	786280
2014-01-15	8.67	8.84	8.61	8.70	674313
2014-01-16	8.65	8.67	8.50	8.57	548467
2014-01-17	8.59	8.71	8.51	8.52	572742
2014-01-21	8.55	8.65	8.43	8.49	551831
2014-01-22	8.48	8.64	8.41	8.62	469694
2014-01-23	9.00	9.25	8.94	9.15	2085167
2014-01-24	9.09	9.17	8.95	8.99	1265063
2014-01-27	9.11	9.73	8.96	9.58	2705691
2014-01-28	9.25	9.56	8.76	8.89	4523508
2014-01-29	8.80	9.17	8.70	9.02	1838539
2014-01-30	9.12	9.20	8.90	8.93	1085050
2014-01-31	8.78	9.00	8.74	8.91	1203357
2014-02-03	8.90	8.99	8.65	8.76	1111492
2014-02-04	9.10	9.15	8.96	9.00	997909
2014-02-05	8.96	8.96	8.65	8.85	1068376
2014-02-06	8.87	8.98	8.84	8.87	511755
2014-02-07	8.88	8.91	8.72	8.83	681365
2014-02-10	8.79	8.89	8.74	8.77	651121
2014-02-11	8.77	8.90	8.77	8.84	531375
2014-02-12	8.82	9.04	8.82	8.88	669044
2014-02-13	8.83	9.03	8.75	8.95	616579
2014-02-14	8.97	9.12	8.81	9.11	798814
2014-02-18	9.00	9.36	8.85	9.32	951216
2014-02-19	9.25	9.38	9.04	9.07	826601
2014-02-20	9.07	9.39	9.07	9.37	717814
2014-02-21	9.57	9.59	9.28	9.35	1109139
2014-02-24	9.35	9.51	9.31	9.36	809537
2014-02-25	9.34	9.40	9.12	9.37	567524
2014-02-26	9.35	9.54	9.35	9.46	449512
2014-02-27	9.45	9.53	9.27	9.32	455668
2014-02-28	9.36	9.59	9.17	9.22	497923
2014-03-03	9.12	9.28	8.95	9.18	709077
2014-03-04	9.29	9.50	9.29	9.42	888706
2014-03-05	9.38	9.49	9.28	9.48	553843
2014-03-06	9.50	9.51	9.32	9.41	436799
2014-03-07	9.48	9.67	9.18	9.66	833081
2014-03-10	9.66	9.94	9.58	9.87	1032319
2014-03-11	9.90	10.20	9.76	9.98	1306501
2014-03-12	9.94	10.05	9.75	9.97	669901
2014-03-13	9.99	10.00	9.72	9.79	793187
2014-03-14	9.70	9.97	9.56	9.89	658175
2014-03-17	9.98	10.05	9.82	9.91	579981
2014-03-18	9.87	10.80	9.85	10.56	2255565
2014-03-19	10.73	10.94	10.55	10.70	1784835
2014-03-20	10.70	10.72	10.45	10.61	646031
2014-03-21	10.70	10.70	10.23	10.30	1252720
2014-03-24	10.34	10.61	10.28	10.47	699014
2014-03-25	10.50	10.78	10.40	10.60	670679
2014-03-26	10.75	11.00	10.33	10.35	891396
2014-03-27	10.37	10.70	10.28	10.69	969151
2014-03-28	10.67	10.93	10.64	10.73	1037976
2014-03-31	10.75	10.88	10.68	10.75	879019
2014-04-01	10.74	11.46	10.74	11.34	1945787
2014-04-02	11.41	11.77	11.13	11.61	2076352
2014-04-03	11.59	11.82	11.45	11.50	1396353
2014-04-04	11.51	11.66	11.14	11.17	2462422
2014-04-07	11.17	11.50	10.93	11.12	1357307
2014-04-08	11.17	11.43	11.07	11.18	1162889
2014-04-09	11.26	11.48	11.18	11.47	977279
2014-04-10	11.50	11.71	11.16	11.18	1295804
2014-04-11	11.04	11.75	10.96	11.60	2035640
2014-04-14	11.72	11.94	11.49	11.73	1833196
2014-04-15	11.78	11.88	11.46	11.82	2177684
2014-04-16	11.92	11.95	11.49	11.79	1165906
2014-04-17	11.82	12.58	11.82	12.31	2403917
2014-04-21	12.50	12.50	11.89	12.30	2624430
2014-04-22	11.51	12.76	11.05	12.38	4713721
2014-04-23	12.33	12.64	12.28	12.49	1320994
2014-04-24	12.54	12.68	12.32	12.49	1034584
2014-04-25	12.44	12.63	11.99	12.16	1181956
2014-04-28	12.23	12.37	11.76	11.99	1370067
2014-04-29	11.99	12.26	11.82	12.08	913352
2014-04-30	12.07	12.12	11.52	12.08	1037411
2014-05-01	12.11	12.22	11.81	11.93	948725
2014-05-02	11.91	12.24	11.86	12.09	1149023
2014-05-05	12.07	12.40	11.92	12.16	912225
2014-05-06	12.13	12.24	11.93	11.97	1182624
2014-05-07	12.02	12.08	11.75	11.88	697686
2014-05-08	11.82	12.16	11.69	11.77	771383
2014-05-09	11.69	11.90	11.51	11.84	950646
2014-05-12	11.83	12.24	11.83	12.07	1300896
2014-05-13	12.11	12.27	11.95	12.05	841596
2014-05-14	12.03	12.08	11.66	11.67	954813
2014-05-15	11.68	11.76	11.25	11.45	1461631
2014-05-16	11.41	11.58	11.33	11.49	1037377
2014-05-19	11.49	11.79	11.42	11.65	721233
2014-05-20	11.60	11.64	11.22	11.32	1308127
2014-05-21	11.32	11.48	11.20	11.38	804901
2014-05-22	11.45	11.68	11.41	11.56	592136
2014-05-23	11.52	11.76	11.46	11.76	492852
2014-05-27	11.84	12.00	11.77	11.97	554240
2014-05-28	11.92	12.11	11.76	11.95	644769
2014-05-29	11.97	12.14	11.86	11.95	692121
2014-05-30	11.95	12.13	11.84	12.10	771084
2014-06-02	12.14	12.14	11.72	11.77	633855
2014-06-03	11.70	11.80	11.49	11.70	917365
2014-06-04	11.63	11.85	11.52	11.71	463078
2014-06-05	11.75	11.84	11.54	11.83	457635
2014-06-06	11.92	12.19	11.88	12.18	869490
2014-06-09	12.12	12.38	12.06	12.26	511803
2014-06-10	12.21	12.38	12.07	12.36	584194
2014-06-11	13.00	13.35	12.80	13.00	2817010
2014-06-12	13.25	14.11	13.04	13.69	3039849
2014-06-13	13.78	13.89	13.40	13.64	1581543
2014-06-16	13.66	14.40	13.64	14.38	1820488
2014-06-17	14.44	14.70	14.30	14.60	1344016
2014-06-18	14.52	14.69	14.34	14.66	690071
2014-06-19	14.70	14.70	14.49	14.65	715891
2014-06-20	14.70	14.71	14.51	14.69	1328160
2014-06-23	14.67	14.82	14.45	14.53	623611
2014-06-24	14.46	14.60	14.11	14.14	710412
2014-06-25	14.03	14.50	14.00	14.37	652561
2014-06-26	14.32	14.50	14.12	14.24	347280
2014-06-27	14.12	14.36	14.00	14.29	438480
2014-06-30	14.21	14.51	14.09	14.30	857144
2014-07-01	14.36	14.64	14.36	14.48	661248
2014-07-02	14.42	14.48	14.16	14.20	595899
2014-07-03	14.20	14.77	14.03	14.68	789088
2014-07-07	14.63	14.63	14.27	14.29	424401
2014-07-08	14.24	14.35	13.92	14.06	574818
2014-07-09	14.07	14.27	14.03	14.15	386851
2014-07-10	13.88	14.22	13.65	14.12	610772
2014-07-11	14.05	14.21	13.90	14.02	393863
2014-07-14	14.20	14.29	13.92	14.14	600995
2014-07-15	14.13	14.29	13.74	13.87	404843
2014-07-16	13.93	13.98	13.51	13.68	726735
2014-07-17	13.55	13.81	13.51	13.56	447808
2014-07-18	13.44	13.79	13.41	13.66	681344
2014-07-21	13.60	14.04	13.60	13.76	1352083
2014-07-22	13.75	13.75	12.85	13.44	2039533
2014-07-23	13.43	13.43	12.53	12.53	1345960
2014-07-24	12.56	12.77	12.44	12.73	1010226
2014-07-25	12.60	12.61	12.19	12.23	782634
2014-07-28	12.23	12.24	11.98	12.13	574906
2014-07-29	12.12	12.34	12.00	12.09	436514
2014-07-30	12.20	12.30	11.91	11.96	534337
2014-07-31	11.87	11.90	11.44	11.51	845757
2014-08-01	11.51	11.63	11.27	11.48	558874
2014-08-04	11.48	11.67	11.28	11.57	464717
2014-08-05	11.54	11.70	11.39	11.49	408177
2014-08-06	11.41	11.69	11.35	11.66	403627
2014-08-07	11.69	11.87	11.57	11.77	1345176
2014-08-08	11.76	11.83	11.71	11.80	524026
2014-08-11	11.89	12.13	11.80	11.99	474088
2014-08-12	11.91	12.00	11.66	11.82	370266
2014-08-13	11.81	11.99	11.72	11.90	259577
2014-08-14	11.86	11.95	11.65	11.79	265994
2014-08-15	11.92	11.99	11.63	11.83	371478
2014-08-18	11.85	11.89	11.74	11.89	280635
2014-08-19	11.92	12.02	11.72	11.86	685441
2014-08-20	11.82	11.97	11.75	11.94	629992
2014-08-21	11.92	11.95	11.76	11.89	276308
2014-08-22	11.83	11.89	11.55	11.84	565845
2014-08-25	11.88	11.89	11.72	11.87	414619
2014-08-26	11.92	12.35	11.80	12.22	689275
2014-08-27	12.21	12.28	12.11	12.15	268128
2014-08-28	12.13	12.18	11.97	12.17	319420
2014-08-29	12.16	12.43	12.10	12.41	401834
2014-09-02	12.41	12.43	12.12	12.30	390335
2014-09-03	12.36	12.36	11.95	11.97	439909
2014-09-04	11.97	12.16	11.97	12.15	556606
2014-09-05	12.18	12.37	12.17	12.27	610328
2014-09-08	12.25	12.60	12.24	12.59	685868
2014-09-09	12.54	12.70	12.40	12.51	592133
2014-09-10	12.54	12.59	12.33	12.46	445318
2014-09-11	12.39	12.88	12.39	12.86	782434
2014-09-12	12.88	13.31	12.74	13.07	1516082
2014-09-15	13.03	13.28	12.41	12.43	895143
2014-09-16	12.43	12.58	12.26	12.40	448905
2014-09-17	12.36	12.69	12.32	12.63	604330
2014-09-18	12.70	12.94	12.61	12.93	724455
2014-09-19	12.97	13.19	12.78	12.92	1793591
2014-09-22	12.85	12.97	12.61	12.65	568168
2014-09-23	12.62	12.81	12.46	12.47	544768
2014-09-24	12.52	12.57	12.27	12.44	495870
2014-09-25	12.44	12.54	12.03	12.34	831972
2014-09-26	12.45	12.89	12.43	12.76	828327
2014-09-29	12.61	12.84	12.31	12.40	540615
2014-09-30	12.47	12.62	12.17	12.48	1080865
2014-10-01	12.49	12.55	11.85	11.93	877904
2014-10-02	11.88	12.12	11.45	12.05	827800
2014-10-03	12.13	12.34	12.01	12.16	432161
2014-10-06	12.16	12.26	11.77	11.77	588305
2014-10-07	11.69	11.96	11.53	11.66	758210
2014-10-08	11.64	11.82	11.33	11.81	547072
2014-10-09	11.77	11.79	11.27	11.28	765453
2014-10-10	11.21	11.21	10.13	10.23	1434767
2014-10-13	10.22	10.75	10.04	10.45	784093
2014-10-14	10.54	10.82	10.32	10.38	556248
2014-10-15	10.21	10.64	10.07	10.56	760172
2014-10-16	10.40	10.92	10.33	10.87	1290156
2014-10-17	11.36	11.84	11.03	11.06	1695198
2014-10-20	11.01	11.28	10.79	10.97	1249155
2014-10-21	10.75	10.75	9.87	10.08	3646281
2014-10-22	10.16	10.81	10.05	10.28	1212440
2014-10-23	10.37	10.60	10.32	10.42	614334
2014-10-24	10.43	10.50	10.37	10.44	352538
2014-10-27	10.41	10.66	10.23	10.65	390781
2014-10-28	10.71	10.98	10.67	10.84	755757
2014-10-29	10.92	11.18	10.72	10.91	708902
2014-10-30	10.82	10.95	10.52	10.92	634470
2014-10-31	11.21	11.48	11.15	11.45	1320592
2014-11-03	11.44	11.78	11.23	11.36	715015
2014-11-04	11.26	11.43	10.92	11.06	722184
2014-11-05	11.11	11.29	10.89	11.20	441753
2014-11-06	11.14	11.33	11.06	11.32	449862
2014-11-07	11.35	11.35	10.98	11.09	333808
2014-11-10	11.12	11.32	11.05	11.28	514734
2014-11-11	11.27	11.40	11.15	11.38	497969
2014-11-12	11.38	11.48	11.27	11.47	465656
2014-11-13	11.47	11.60	11.45	11.55	88234
2014-11-14	11.31	11.65	11.20	11.57	533595
2014-11-17	11.54	11.54	11.12	11.24	342649
2014-11-18	11.24	11.78	11.24	11.67	770994
2014-11-19	11.65	11.69	11.20	11.30	445625
2014-11-20	11.22	11.56	11.22	11.55	361800
2014-11-21	11.72	11.78	11.41	11.56	408080
2014-11-24	11.62	11.87	11.58	11.76	404337
2014-11-25	11.76	11.89	11.56	11.66	397386
2014-11-26	11.63	11.92	11.60	11.86	374674
2014-11-28	11.90	12.00	11.73	11.85	232814
2014-12-01	11.83	11.85	11.38	11.41	495844
2014-12-02	11.48	11.69	11.44	11.67	342696
2014-12-03	11.65	11.98	11.59	11.88	364411
2014-12-04	11.85	11.92	11.66	11.72	247244
2014-12-05	11.67	11.97	11.67	11.85	358640
2014-12-08	11.74	11.88	11.47	11.58	431003
2014-12-09	11.48	12.00	11.39	11.99	467105
2014-12-10	11.97	12.00	11.69	11.70	656444
2014-12-11	11.82	11.89	11.48	11.51	449539
2014-12-12	11.33	11.42	11.17	11.25	356403
2014-12-15	11.31	11.41	10.99	11.21	434307
2014-12-16	11.21	11.50	11.05	11.23	524299
2014-12-17	11.29	11.63	11.07	11.63	498131
2014-12-18	11.78	11.90	11.62	11.81	467427
2014-12-19	11.78	11.78	11.31	11.45	837269
2014-12-22	11.49	11.75	11.36	11.69	471925
2014-12-23	11.72	11.79	11.45	11.56	319551
2014-12-24	11.64	11.68	11.47	11.64	157284
2014-12-26	11.65	11.65	11.46	11.60	395841
2014-12-29	11.59	11.69	11.37	11.42	449284
2014-12-30	11.34	11.49	11.28	11.34	294303
2014-12-31	11.36	11.42	11.07	11.09	799269
2015-01-02	11.18	11.49	11.15	11.46	473371
2015-01-05	11.41	11.55	11.12	11.14	328418
2015-01-06	11.20	11.23	10.73	10.84	466563
2015-01-07	10.90	11.05	10.77	10.92	402297
2015-01-08	11.02	11.25	10.95	11.02	400224
2015-01-09	10.98	11.36	10.98	11.27	449359
2015-01-12	11.22	11.35	10.99	11.13	355071
2015-01-13	11.25	11.42	10.92	11.06	410446
2015-01-14	10.74	11.03	10.65	10.72	578942
2015-01-15	10.72	10.72	10.10	10.13	731583
2015-01-16	10.07	10.32	10.01	10.28	690107
2015-01-20	10.26	10.40	10.13	10.27	598290
2015-01-21	10.20	10.29	10.07	10.19	699273
2015-01-22	10.19	10.59	10.01	10.55	587765
2015-01-23	10.58	10.84	10.50	10.63	593867
2015-01-26	10.65	10.65	10.42	10.51	564830
2015-01-27	10.38	11.44	10.26	11.38	1830928
2015-01-28	11.45	11.57	11.18	11.23	1068984
2015-01-29	11.21	11.42	10.96	11.31	1245111
2015-01-30	11.20	11.36	11.02	11.25	1077439
2015-02-02	11.27	11.38	11.06	11.26	665359
2015-02-03	11.26	11.58	11.21	11.48	624018
2015-02-04	11.46	11.64	11.38	11.49	986831
2015-02-05	11.57	11.64	11.43	11.58	443354
2015-02-06	11.54	11.78	11.46	11.64	422355
2015-02-09	11.60	11.72	11.39	11.68	527860
2015-02-10	11.77	11.90	11.64	11.79	639759
2015-02-11	11.78	11.90	11.63	11.89	303598
2015-02-12	11.90	12.21	11.88	12.06	479987
2015-02-13	12.03	12.20	11.98	12.12	449595
2015-02-17	12.15	12.40	11.96	12.09	451201
2015-02-18	12.10	12.16	12.01	12.04	291249
2015-02-19	12.00	12.11	11.85	12.02	547992
2015-02-20	12.05	12.15	11.93	12.06	363504
2015-02-23	11.98	12.14	11.98	12.07	408362
2015-02-24	12.06	12.15	11.98	12.12	224226
2015-02-25	12.14	12.14	11.96	12.07	602460
2015-02-26	12.06	12.32	12.02	12.25	445566
2015-02-27	12.27	12.33	11.99	12.00	1055760
2015-03-02	12.05	12.39	12.05	12.33	625432
2015-03-03	12.30	12.50	12.01	12.14	1001773
2015-03-04	12.12	12.45	12.06	12.20	674741
2015-03-05	12.21	12.29	12.09	12.25	249429
2015-03-06	12.20	12.31	12.12	12.25	370286
2015-03-09	12.28	12.45	12.19	12.39	445069
2015-03-10	12.29	12.38	12.19	12.30	347114
2015-03-11	12.32	12.47	12.27	12.39	376284
2015-03-12	12.39	12.48	12.26	12.41	438814
2015-03-13	12.41	12.49	12.23	12.43	317117
2015-03-16	12.46	12.46	12.30	12.42	522581
2015-03-17	12.38	12.61	12.33	12.54	366841
2015-03-18	12.56	12.71	12.44	12.57	362332
2015-03-19	12.57	12.62	12.43	12.56	219841
2015-03-20	12.64	12.79	12.55	12.74	739134
2015-03-23	12.72	12.75	12.52	12.63	309578
2015-03-24	12.66	12.84	12.56	12.75	306859
2015-03-25	12.79	12.88	12.36	12.48	1197890
2015-03-26	12.39	12.59	12.30	12.56	864608
2015-03-27	12.53	12.74	12.43	12.71	478193
2015-03-30	12.71	12.80	12.49	12.61	381610
2015-03-31	12.49	12.60	12.45	12.58	544310
2015-04-01	12.57	12.70	12.46	12.63	460881
2015-04-02	12.68	12.70	12.53	12.61	296487
2015-04-06	12.47	12.63	12.44	12.57	305846
2015-04-07	12.54	13.08	12.51	12.90	904211
2015-04-08	12.90	13.64	12.90	13.55	1380918
2015-04-09	13.40	13.46	12.74	13.36	1235081
2015-04-10	13.34	13.80	13.34	13.73	860031
2015-04-13	13.75	13.76	13.55	13.68	482072
2015-04-14	13.66	13.67	13.19	13.20	474198
2015-04-15	12.97	13.25	12.63	13.14	929187
2015-04-16	13.12	13.12	12.72	13.00	508956
2015-04-17	12.92	13.09	12.76	12.91	688327
2015-04-20	13.00	13.08	12.65	12.77	978910
2015-04-21	13.14	14.51	13.09	14.18	4076768
2015-04-22	14.20	14.50	13.88	14.40	1498448
2015-04-23	14.34	14.42	14.10	14.30	804220
2015-04-24	14.25	14.30	13.82	13.99	1439402
2015-04-27	13.97	14.27	13.80	14.10	1028612
2015-04-28	14.09	14.25	13.83	14.22	877117
2015-04-29	14.20	14.20	13.96	14.12	619684
2015-04-30	14.04	14.20	13.82	13.84	920867
2015-05-01	13.90	14.22	13.85	14.16	743217
2015-05-04	14.09	14.15	13.91	13.96	686874
2015-05-05	13.92	13.97	13.67	13.75	551601
2015-05-06	13.77	13.85	13.51	13.75	514015
2015-05-07	13.75	14.00	13.67	13.91	714652
2015-05-08	13.97	14.13	13.87	13.92	512448
2015-05-11	13.98	14.23	13.93	14.10	583405
2015-05-12	14.08	14.28	13.94	14.07	500183
2015-05-13	14.08	14.26	13.96	14.01	492577
2015-05-14	14.08	14.37	14.00	14.28	626408
2015-05-15	14.25	14.28	14.09	14.17	322485
2015-05-18	14.19	14.55	14.19	14.49	682657
2015-05-19	14.49	14.52	14.21	14.32	341696
2015-05-20	14.30	14.43	14.19	14.20	365336
2015-05-21	14.16	14.58	14.12	14.49	506123
2015-05-22	14.43	14.55	14.38	14.40	418952
2015-05-26	14.38	14.53	14.18	14.40	537983
2015-05-27	14.44	14.99	14.35	14.91	762957
2015-05-28	14.90	15.48	14.86	14.92	1003479
2015-05-29	14.96	15.41	14.92	15.29	1390141
2015-06-01	15.33	15.48	15.12	15.23	776516
2015-06-02	15.18	15.35	15.02	15.29	307061
2015-06-03	15.25	15.37	15.14	15.30	485977
2015-06-04	15.17	15.36	15.14	15.26	453804
2015-06-05	15.22	15.35	15.05	15.20	628214
2015-06-08	15.20	15.30	14.83	14.93	403389
2015-06-09	14.88	15.03	14.74	14.91	341487
2015-06-10	15.05	15.26	14.90	15.22	591302
2015-06-11	15.30	15.49	15.17	15.41	1062231
2015-06-12	15.32	15.44	15.14	15.28	512915
2015-06-15	15.16	15.25	14.95	15.17	415200
2015-06-16	15.18	15.27	15.08	15.18	315402
2015-06-17	15.18	15.27	14.98	15.00	362508
2015-06-18	15.05	15.12	14.91	15.06	545400
2015-06-19	15.16	15.16	14.83	14.98	1368591
2015-06-22	15.00	15.09	14.93	15.01	477156
2015-06-23	15.00	15.04	14.78	14.94	405838
2015-06-24	14.85	14.98	14.75	14.85	393097
2015-06-25	15.01	15.35	15.00	15.33	691665
2015-06-26	15.29	15.43	15.04	15.21	1024971
2015-06-29	15.07	15.16	14.55	14.60	685694
2015-06-30	14.75	14.84	14.38	14.49	1179453
2015-07-01	14.67	14.80	14.21	14.31	575936
2015-07-02	14.41	14.67	14.36	14.47	500165
2015-07-06	14.30	14.37	13.66	13.89	903375
2015-07-07	13.89	13.89	13.33	13.72	538027
2015-07-08	13.77	13.77	13.29	13.41	972019
2015-07-09	13.57	13.61	13.11	13.12	597834
2015-07-10	13.28	13.40	13.20	13.35	552177
2015-07-13	13.39	13.52	13.26	13.50	557298
2015-07-14	13.56	13.57	13.33	13.44	465978
2015-07-15	13.41	13.56	13.06	13.08	802475
2015-07-16	13.04	13.10	12.74	12.88	904761
2015-07-17	12.93	13.23	12.80	13.03	1012076
2015-07-20	13.10	13.20	12.84	12.98	1094137
2015-07-21	12.55	13.04	12.30	12.89	2646506
2015-07-22	12.75	13.28	12.55	13.21	1425424
2015-07-23	13.21	13.54	13.12	13.36	1048031
2015-07-24	13.30	13.30	12.97	13.11	861960
2015-07-27	13.02	13.35	12.87	13.15	641455
2015-07-28	13.18	13.57	12.95	13.53	1283352
2015-07-29	13.51	13.60	13.33	13.33	654177
2015-07-30	13.25	13.42	13.11	13.13	797535
2015-07-31	13.19	13.30	13.00	13.09	679164
2015-08-03	13.03	13.18	13.00	13.06	688304
2015-08-04	13.05	13.14	12.94	13.06	600198
2015-08-05	13.15	13.75	13.15	13.53	630975
2015-08-06	13.50	13.54	13.14	13.34	462143
2015-08-07	13.22	13.50	13.21	13.48	486997
2015-08-10	13.56	13.97	13.56	13.95	733991
2015-08-11	13.90	14.20	13.53	13.60	492631
2015-08-12	13.50	13.67	13.22	13.51	467848
2015-08-13	13.45	13.61	13.32	13.41	348263
2015-08-14	13.45	13.50	13.29	13.45	261628
2015-08-17	13.42	13.84	13.22	13.64	869249
2015-08-18	13.63	13.63	13.02	13.06	1083287
2015-08-19	13.02	13.07	12.74	12.75	1957939
2015-08-20	12.55	12.63	12.33	12.45	1532465
2015-08-21	12.25	13.06	12.10	12.84	1368773
2015-08-24	12.27	13.08	12.22	12.49	1375615
2015-08-25	12.95	13.02	12.66	12.71	742886
2015-08-26	12.91	13.12	12.72	13.11	678536
2015-08-27	13.15	13.30	13.01	13.18	655423
2015-08-28	13.14	13.49	13.00	13.45	510786
2015-08-31	13.47	13.67	13.38	13.43	801140
2015-09-01	13.22	13.60	12.96	13.24	1002600
2015-09-02	13.36	13.56	13.27	13.56	769970
2015-09-03	13.53	13.78	13.46	13.59	695807
2015-09-04	13.45	13.65	13.36	13.51	284641
2015-09-08	13.65	13.99	13.65	13.91	589674
2015-09-09	13.77	14.07	13.54	13.68	800033
2015-09-10	13.68	13.88	13.54	13.62	424209
2015-09-11	13.47	13.71	13.31	13.65	856348
2015-09-14	13.65	13.75	13.51	13.65	295087
2015-09-15	13.72	13.79	13.15	13.19	1101677
2015-09-16	13.13	13.17	11.46	11.71	3239213
2015-09-17	12.16	12.47	11.86	12.06	1708329
2015-09-18	11.91	12.06	11.54	11.64	1199983
2015-09-21	11.77	11.85	11.26	11.33	993322
2015-09-22	11.26	11.33	10.74	10.81	1765818
2015-09-23	10.83	10.98	10.63	10.65	960963
2015-09-24	10.54	10.74	10.36	10.65	1090268
2015-09-25	11.22	11.43	11.15	11.25	2263494
2015-09-28	11.21	11.34	11.15	11.23	1699720
2015-09-29	11.30	11.49	11.21	11.37	1834340
2015-09-30	11.47	11.85	11.42	11.80	1956593
2015-10-01	11.87	11.87	11.53	11.75	12815161
2015-10-02	11.67	11.95	11.57	11.94	1465864
2015-10-05	11.95	12.06	11.82	11.95	1213651
2015-10-06	12.00	12.26	11.91	12.19	837829
2015-10-07	12.29	12.66	12.24	12.65	1192797
2015-10-08	12.68	12.91	12.51	12.86	1080172
2015-10-09	12.82	12.88	12.61	12.65	571137
2015-10-12	12.73	12.77	12.53	12.67	743589
2015-10-13	12.55	13.06	12.45	12.91	807148
2015-10-14	12.86	13.54	12.50	13.30	1235069
2015-10-15	13.40	13.64	13.23	13.62	996134
2015-10-16	13.68	13.77	13.36	13.77	1019729
2015-10-19	13.69	14.07	13.68	13.89	1820611
2015-10-20	10.90	11.00	9.86	10.00	11832724
2015-10-21	9.98	10.39	9.96	10.39	4610934
2015-10-22	10.42	10.58	10.25	10.53	2354581
2015-10-23	10.61	10.75	10.50	10.65	1077812
2015-10-26	10.60	10.63	10.16	10.24	1315501
2015-10-27	10.67	10.74	10.47	10.53	1649968
2015-10-28	10.51	10.57	10.23	10.39	1512986
2015-10-29	10.27	10.30	10.10	10.18	1472319
2015-10-30	10.17	10.50	10.17	10.32	837463
2015-11-02	10.31	10.63	10.31	10.54	825598
2015-11-03	10.45	10.92	10.45	10.79	1089888
2015-11-04	10.88	10.96	10.67	10.71	1571532
2015-11-05	10.67	10.89	10.66	10.77	614796
2015-11-06	10.76	11.18	10.69	11.11	867031
2015-11-09	11.07	11.34	11.05	11.17	785945
2015-11-10	11.11	11.14	10.75	11.00	1570490
2015-11-11	11.00	11.23	11.00	11.11	691284
2015-11-12	11.04	11.04	10.75	10.77	753386
2015-11-13	10.69	10.88	10.65	10.73	565049
2015-11-16	10.70	10.85	10.59	10.64	732037
2015-11-17	10.69	11.00	10.62	10.77	813008
2015-11-18	10.83	10.99	10.72	10.94	569197
2015-11-19	10.96	11.17	10.89	11.05	542546
2015-11-20	11.06	11.30	11.01	11.12	672220
2015-11-23	11.05	11.26	11.02	11.19	562117
2015-11-24	11.17	11.55	11.15	11.49	852718
2015-11-25	11.51	11.66	11.46	11.64	428667
2015-11-27	11.60	11.79	11.54	11.67	310082
2015-11-30	11.69	12.06	11.65	11.93	979059
2015-12-01	11.98	12.16	11.91	12.01	788672
2015-12-02	12.00	12.04	11.74	11.77	670135
2015-12-03	11.93	12.09	11.64	11.74	527580
2015-12-04	11.76	12.00	11.75	11.92	557365
2015-12-07	11.96	11.96	11.64	11.71	776945
2015-12-08	11.57	11.70	11.42	11.61	550401
2015-12-09	11.60	11.63	11.30	11.45	618080
2015-12-10	11.48	11.75	11.45	11.63	532788
2015-12-11	11.41	11.51	11.38	11.46	662530
2015-12-14	11.50	11.63	11.41	11.47	752639
2015-12-15	11.49	11.50	11.28	11.35	880778
2015-12-16	11.36	11.84	11.36	11.74	1231269
2015-12-17	11.74	12.00	11.66	11.68	1243204
2015-12-18	11.72	11.83	11.54	11.61	3002075
2015-12-21	11.66	11.99	11.66	11.98	2717936
2015-12-22	11.95	11.98	11.69	11.93	987655
2015-12-23	11.97	11.99	11.66	11.84	978911
2015-12-24	11.85	11.99	11.78	11.84	388657
2015-12-28	11.78	11.90	11.75	11.88	667900
2015-12-29	11.90	12.04	11.86	11.97	740480
2015-12-30	12.01	12.12	11.84	11.87	744354
2015-12-31	11.79	11.84	11.57	11.59	746131
2016-01-04	11.41	11.70	11.26	11.59	1057233
2016-01-05	11.63	11.76	11.56	11.63	678313
2016-01-06	11.49	11.63	11.18	11.48	537431
2016-01-07	11.34	11.41	10.99	11.12	955292
2016-01-08	11.14	11.36	10.94	10.95	684599
2016-01-11	11.03	11.19	10.97	11.11	852647
2016-01-12	11.20	11.40	11.04	11.30	819174
2016-01-13	11.31	11.54	11.07	11.12	749087
2016-01-14	11.15	11.35	10.94	11.21	768632
2016-01-15	10.88	11.08	10.66	10.98	1290769
2016-01-19	11.03	11.21	10.76	10.89	961656
2016-01-20	10.76	11.17	10.71	11.00	1165100
2016-01-21	11.04	11.36	10.87	11.19	1166589
2016-01-22	11.31	11.57	11.15	11.40	1113118
2016-01-25	11.40	11.66	11.12	11.20	2006933
2016-01-26	12.28	12.43	11.67	11.95	4376082
2016-01-27	11.87	12.19	11.77	12.01	1740442
2016-01-28	12.07	12.26	11.89	11.91	1031419
2016-01-29	11.92	12.31	11.92	12.24	1545334
2016-02-01	12.18	12.50	12.12	12.31	1193400
2016-02-02	12.19	12.29	11.84	11.91	843582
2016-02-03	11.98	12.23	11.73	12.14	962221
2016-02-04	12.15	12.45	11.99	12.35	792178
2016-02-05	12.32	12.32	12.00	12.00	731612
2016-02-08	11.87	12.03	11.77	11.94	703620
2016-02-09	11.82	12.08	11.55	11.76	842684
2016-02-10	11.82	12.06	11.70	11.74	1005443
2016-02-11	11.57	11.94	11.45	11.87	772040
2016-02-12	11.94	12.08	11.65	11.97	619104
2016-02-16	12.09	12.39	12.05	12.27	911321
2016-02-17	12.30	12.59	12.27	12.42	1268101
2016-02-18	12.49	12.66	12.35	12.44	862756
2016-02-19	12.42	12.57	12.04	12.41	788771
2016-02-22	12.51	12.70	12.45	12.59	906330
2016-02-23	12.56	12.96	12.42	12.61	853004
2016-02-24	12.53	12.88	12.47	12.81	768124
2016-02-25	12.83	13.00	12.72	12.97	619241
2016-02-26	13.00	13.10	12.85	12.98	671867
2016-02-29	12.97	13.09	12.96	13.03	1074672
2016-03-01	13.00	13.31	12.94	13.22	1011871
2016-03-02	13.20	13.24	13.12	13.20	598094
2016-03-03	13.24	13.50	13.24	13.48	1081991
2016-03-04	13.46	13.53	13.27	13.27	1564979
2016-03-07	12.87	13.09	12.61	13.06	1744135
2016-03-08	12.95	13.11	12.87	12.99	704010
2016-03-09	13.04	13.34	13.00	13.07	506447
2016-03-10	13.14	13.31	13.04	13.07	498786
2016-03-11	13.25	13.35	13.15	13.25	488860
2016-03-14	13.17	13.31	12.81	12.93	921473
2016-03-15	12.87	13.09	12.75	12.84	828925
2016-03-16	12.80	13.19	12.72	13.11	708480
2016-03-17	13.12	13.23	13.04	13.18	729156
2016-03-18	13.24	13.46	13.15	13.44	1419844
2016-03-21	13.39	13.62	13.31	13.61	857514
2016-03-22	13.65	13.90	13.63	13.74	965299
2016-03-23	13.77	13.80	13.50	13.51	955294
2016-03-24	13.45	13.61	13.33	13.51	678128
2016-03-28	13.55	13.70	13.42	13.48	684419
2016-03-29	13.48	13.99	13.40	13.48	890024
2016-03-30	13.94	13.98	13.63	13.83	625298
2016-03-31	13.79	13.91	13.72	13.75	480251
2016-04-01	13.60	13.92	13.56	13.85	547515
2016-04-04	13.83	13.83	13.54	13.58	516532
2016-04-05	13.50	13.60	13.42	13.45	410238
2016-04-06	13.54	13.77	13.32	13.75	519475
2016-04-07	13.68	13.78	13.44	13.57	684400
2016-04-08	13.64	13.70	13.44	13.49	249151
2016-04-11	13.59	13.74	13.51	13.51	408083
2016-04-12	13.56	13.72	13.34	13.59	522777
2016-04-13	13.70	13.92	13.61	13.92	562787
2016-04-14	13.87	13.89	13.63	13.83	495953
2016-04-15	13.76	13.97	13.62	13.67	598896
2016-04-18	13.60	13.86	13.56	13.77	900647
2016-04-19	12.10	12.91	12.02	12.54	3897612
2016-04-20	12.51	12.67	12.24	12.27	1270892
2016-04-21	12.27	12.32	11.95	11.98	1346051
2016-04-22	11.94	12.07	11.82	11.93	1152173
2016-04-25	11.96	12.12	11.83	11.98	715406
2016-04-26	11.98	12.15	11.95	12.14	652080
2016-04-27	12.01	12.40	12.01	12.35	648511
2016-04-28	12.20	12.42	11.67	11.80	1876752
2016-04-29	11.82	11.83	11.55	11.62	1180389
2016-05-02	11.69	11.72	11.55	11.71	831607
2016-05-03	11.57	11.69	11.47	11.56	972410
2016-05-04	11.50	11.67	11.39	11.41	552135
2016-05-05	11.48	11.51	11.19	11.22	774154
2016-05-06	11.19	11.40	11.15	11.40	671191
2016-05-09	11.42	11.51	11.33	11.39	331493
2016-05-10	11.42	11.52	11.35	11.48	365614
2016-05-11	11.45	11.61	11.44	11.45	479980
2016-05-12	11.45	11.47	11.13	11.21	578013
2016-05-13	11.22	11.34	11.15	11.33	534659
2016-05-16	11.37	11.52	11.29	11.42	960975
2016-05-17	11.38	11.50	11.23	11.25	487518
2016-05-18	11.23	11.64	11.23	11.50	577968
2016-05-19	11.45	11.70	11.18	11.23	457705
2016-05-20	11.32	11.68	11.32	11.65	419789
2016-05-23	11.68	11.86	11.63	11.74	338008
2016-05-24	11.80	12.09	11.80	12.07	994725
2016-05-25	12.08	12.13	11.76	11.79	340323
2016-05-26	11.82	11.89	11.75	11.87	278139
2016-05-27	11.83	11.99	11.82	11.96	243610
2016-05-31	12.01	12.12	11.87	12.10	482315
2016-06-01	12.01	12.20	11.95	12.16	412786
2016-06-02	12.08	12.17	12.00	12.15	321106
2016-06-03	12.27	12.33	12.12	12.28	510324
2016-06-06	12.34	12.53	12.29	12.31	608503
2016-06-07	12.27	12.41	12.18	12.35	337271
2016-06-08	12.32	12.39	12.18	12.33	262966
2016-06-09	12.22	12.37	12.08	12.32	339190
2016-06-10	12.17	12.25	12.07	12.15	277768
2016-06-13	12.11	12.21	11.94	12.01	307233
2016-06-14	11.99	12.20	11.87	12.16	268345
2016-06-15	12.22	12.29	12.04	12.08	266501
2016-06-16	12.01	12.12	11.88	12.10	308062
2016-06-17	12.11	12.12	11.82	11.91	928950
2016-06-20	12.03	12.27	12.03	12.05	385573
2016-06-21	12.08	12.20	11.99	12.15	431360
2016-06-22	12.14	12.23	11.96	11.97	240828
2016-06-23	12.09	12.29	12.08	12.27	352521
2016-06-24	11.77	12.18	11.65	11.77	3437137
2016-06-27	11.65	11.79	11.28	11.36	650596
2016-06-28	11.49	11.62	11.42	11.44	574926
2016-06-29	11.53	11.65	11.45	11.63	395096
2016-06-30	11.68	12.09	11.58	12.08	654453
2016-07-01	12.05	12.20	11.89	11.95	475684
2016-07-05	11.84	11.95	11.60	11.69	410984
2016-07-06	11.60	11.73	11.42	11.69	291543
2016-07-07	11.73	11.85	11.63	11.72	322737
2016-07-08	11.85	12.15	11.64	12.11	586882
2016-07-11	12.16	12.30	12.13	12.19	329575
2016-07-12	12.31	12.48	12.26	12.41	565581
2016-07-13	12.50	12.73	12.42	12.62	680035
2016-07-14	12.77	12.81	12.50	12.62	446903
2016-07-15	12.64	12.76	12.52	12.75	572302
2016-07-18	12.90	12.92	12.79	12.81	882743
2016-07-19	12.56	13.71	12.30	13.25	1510972
2016-07-20	13.15	13.65	13.10	13.56	900955
2016-07-21	13.60	13.75	13.35	13.40	592903
2016-07-22	13.36	13.62	13.25	13.56	507846
2016-07-25	13.52	13.92	13.52	13.72	650374
2016-07-26	13.72	14.11	13.72	14.04	743460
2016-07-27	14.10	14.17	13.78	13.86	535907
2016-07-28	13.79	13.85	13.64	13.69	634488
2016-07-29	13.63	13.71	13.49	13.52	543175
2016-08-01	13.57	13.75	13.51	13.68	512179
2016-08-02	13.60	13.67	13.15	13.16	811999
2016-08-03	13.16	13.43	13.06	13.43	431907
2016-08-04	13.44	13.53	13.28	13.46	184393
2016-08-05	13.46	13.73	13.32	13.67	446350
2016-08-08	13.64	13.72	13.47	13.59	281841
2016-08-09	13.60	13.86	13.58	13.80	404975
2016-08-10	13.81	13.81	13.47	13.59	332651
2016-08-11	13.60	13.65	13.46	13.56	372782
2016-08-12	13.57	13.67	13.54	13.60	326455
2016-08-15	13.60	13.85	13.55	13.72	397336
2016-08-16	13.71	13.78	13.51	13.55	418099
2016-08-17	13.53	13.56	13.43	13.49	338607
2016-08-18	13.51	13.74	13.49	13.56	433796
2016-08-19	13.55	13.89	13.44	13.84	513531
2016-08-22	13.78	14.00	13.56	13.93	526305
2016-08-23	14.00	14.08	13.75	13.78	583781
2016-08-24	13.82	13.88	13.67	13.71	488317
2016-08-25	13.65	14.01	13.56	13.90	358812
2016-08-26	13.95	14.00	13.81	13.91	317509
2016-08-29	13.89	13.99	13.75	13.79	346737
2016-08-30	13.82	13.99	13.80	13.92	376303
2016-08-31	13.93	14.00	13.79	13.82	523046
2016-09-01	13.97	14.50	13.87	14.40	2333393
2016-09-02	14.50	14.50	14.15	14.36	688062
2016-09-06	14.37	14.46	14.26	14.42	577582
2016-09-07	14.37	14.37	13.28	13.60	2869117
2016-09-08	13.51	13.55	13.36	13.45	770166
2016-09-09	13.33	13.46	13.05	13.10	1470514
2016-09-12	13.05	13.22	12.91	13.20	818803
2016-09-13	13.16	13.18	12.77	12.90	971275
2016-09-14	12.93	12.93	12.69	12.74	745485
2016-09-15	12.77	13.09	12.77	12.93	641804
2016-09-16	13.03	13.06	12.78	13.03	1481912
2016-09-19	13.13	13.23	12.95	12.96	603961
2016-09-20	13.07	13.07	12.65	12.66	1030878
2016-09-21	12.67	12.71	12.46	12.53	1002067
2016-09-22	12.58	12.79	12.52	12.72	921944
2016-09-23	12.66	12.74	12.52	12.54	548467
2016-09-26	12.47	12.54	12.35	12.35	675449
2016-09-27	12.32	12.50	12.25	12.47	571965
2016-09-28	12.47	12.58	12.39	12.53	808279
2016-09-29	12.54	12.54	12.27	12.39	609671
2016-09-30	12.47	12.58	12.40	12.50	648364
2016-10-03	12.49	12.56	12.35	12.43	599439
2016-10-04	12.47	12.57	12.38	12.43	359841
2016-10-05	12.43	12.82	12.43	12.61	724143
2016-10-06	12.61	12.61	12.41	12.51	664196
2016-10-07	12.49	12.55	12.33	12.42	467463
2016-10-10	12.45	12.58	12.29	12.32	376024
2016-10-11	12.32	12.32	11.93	11.99	649621
2016-10-12	11.95	11.95	11.78	11.84	718403
2016-10-13	11.81	11.84	11.62	11.77	471332
2016-10-14	11.81	11.96	11.70	11.73	313056
2016-10-17	11.69	11.81	11.63	11.67	355490
2016-10-18	11.78	11.83	11.67	11.70	393104
2016-10-19	11.67	11.76	11.54	11.70	425831
2016-10-20	11.69	11.76	11.58	11.69	310383
2016-10-21	11.57	11.68	11.44	11.62	497188
2016-10-24	11.79	12.00	11.76	11.99	1296156
2016-10-25	13.00	13.35	12.48	12.51	2533479
2016-10-26	12.45	12.83	12.42	12.65	1338139
2016-10-27	12.74	12.79	11.96	12.01	1079842
2016-10-28	12.01	12.18	11.96	12.03	529463
2016-10-31	12.08	12.20	11.83	12.19	866349
2016-11-01	12.18	12.31	12.03	12.15	981942
2016-11-02	12.09	12.20	11.90	11.93	435853
2016-11-03	11.91	11.98	11.81	11.90	400484
2016-11-04	11.90	12.06	11.81	11.93	596952
2016-11-07	12.16	12.27	12.08	12.20	403910
2016-11-08	12.20	12.37	12.03	12.31	436956
2016-11-09	12.03	12.60	11.95	12.59	902762
2016-11-10	12.69	12.84	12.25	12.49	727874
2016-11-11	12.57	12.92	12.57	12.91	1077810
2016-11-14	12.97	13.18	12.91	12.97	719390
2016-11-15	12.92	13.05	12.81	12.98	374348
2016-11-16	12.87	13.22	12.70	13.22	462669
2016-11-17	13.25	13.46	13.16	13.39	660041
2016-11-18	13.43	13.54	13.35	13.48	515620
2016-11-21	13.45	13.46	13.18	13.32	483523
2016-11-22	13.41	13.55	13.29	13.55	381661
2016-11-23	13.47	13.62	13.37	13.61	335912
2016-11-25	13.53	13.72	13.52	13.71	183259
2016-11-28	13.62	13.69	13.47	13.54	479115
2016-11-29	13.56	13.60	13.39	13.40	593467
2016-11-30	13.41	13.51	13.11	13.15	405274
2016-12-01	13.24	13.27	12.59	12.67	690133
2016-12-02	12.56	12.88	12.56	12.76	397420
2016-12-05	12.84	13.09	12.83	12.98	533593
2016-12-06	13.15	13.47	13.03	13.46	865785
2016-12-07	13.40	13.81	13.35	13.76	787217
2016-12-08	13.72	14.24	13.65	14.21	1178496
2016-12-09	14.11	14.29	14.10	14.27	771730
2016-12-12	14.27	14.30	13.99	14.21	700683
2016-12-13	14.32	14.39	14.12	14.25	749341
2016-12-14	14.17	14.24	13.97	14.01	591151
2016-12-15	14.09	14.28	14.01	14.04	722675
2016-12-16	14.07	14.24	13.82	14.07	1364637
2016-12-19	13.96	14.30	13.65	14.19	622881
2016-12-20	14.23	14.29	14.03	14.18	378078
2016-12-21	14.17	14.23	14.05	14.05	234337
2016-12-22	14.08	14.22	13.89	13.94	495119
2016-12-23	13.91	14.23	13.91	14.23	343776
2016-12-27	14.15	14.24	14.02	14.24	469367
2016-12-28	14.25	14.30	14.00	14.01	420572
2016-12-29	14.03	14.14	13.96	14.02	319867
2016-12-30	14.06	14.06	13.72	13.77	398450
2017-01-03	13.81	14.20	13.70	14.16	609920
2017-01-04	14.20	14.24	13.90	14.05	539454
2017-01-05	14.04	14.15	13.86	13.89	281005
2017-01-06	13.95	13.95	13.77	13.80	333123
2017-01-09	13.82	14.04	13.80	13.90	538525
2017-01-10	13.93	14.03	13.87	14.02	295204
2017-01-11	13.97	14.03	13.90	14.01	340177
2017-01-12	13.95	13.95	13.61	13.88	440350
2017-01-13	13.90	14.06	13.82	13.94	371531
2017-01-17	13.90	13.92	13.73	13.78	377375
2017-01-18	13.88	13.91	13.56	13.65	625194
2017-01-19	13.61	13.73	13.31	13.43	499428
2017-01-20	13.45	13.64	13.45	13.50	300821
2017-01-23	13.47	13.53	13.29	13.35	324533
2017-01-24	13.36	13.63	13.36	13.62	598296
2017-01-25	13.78	13.98	13.71	13.97	406912
2017-01-26	14.00	14.03	13.72	13.77	337474
2017-01-27	13.88	13.97	13.72	13.89	332092
2017-01-30	13.76	14.02	13.59	13.98	1063503
2017-01-31	13.22	13.41	12.55	12.98	2453520
2017-02-01	13.09	13.16	12.73	12.80	937565
2017-02-02	12.71	12.80	12.61	12.67	653936
2017-02-03	12.71	12.77	12.64	12.69	494550
2017-02-06	12.58	12.67	12.46	12.55	766969
2017-02-07	12.62	12.66	12.49	12.57	997504
2017-02-08	12.52	12.69	12.37	12.40	510049
2017-02-09	12.93	12.99	12.61	12.65	846738
2017-02-10	12.70	12.80	12.52	12.79	920658
2017-02-13	12.90	12.90	12.72	12.80	652041
2017-02-14	12.79	12.79	12.66	12.70	555470
2017-02-15	12.65	12.89	12.62	12.69	1607093
2017-02-16	12.73	12.86	12.52	12.62	938578
2017-02-17	12.59	12.61	12.51	12.60	639417
2017-02-21	12.60	12.71	12.60	12.67	849073
2017-02-22	12.66	12.75	12.45	12.51	583665
2017-02-23	12.51	12.60	12.39	12.56	805117
2017-02-24	12.44	12.61	12.42	12.57	871595
2017-02-27	12.54	12.77	12.50	12.76	841170
2017-02-28	12.70	12.76	12.38	12.56	1002253
2017-03-01	12.63	12.97	12.43	12.95	1191705
2017-03-02	13.01	13.04	12.82	12.85	795402
2017-03-03	12.85	12.85	12.75	12.81	523264
2017-03-06	12.71	12.84	12.70	12.80	587233
2017-03-07	13.14	13.26	13.03	13.10	939503
2017-03-08	13.13	13.24	13.05	13.14	684109
2017-03-09	13.12	13.20	13.07	13.10	470053
2017-03-10	13.16	13.25	13.07	13.13	369456
2017-03-13	13.10	13.17	13.00	13.10	475380
2017-03-14	12.98	13.10	12.83	13.06	282008
2017-03-15	13.12	13.24	13.06	13.14	582934
2017-03-16	13.18	13.23	13.02	13.10	473879
2017-03-17	13.06	13.29	13.01	13.24	1434067
2017-03-20	13.19	13.30	13.09	13.23	360713
2017-03-21	13.29	13.31	12.85	12.87	907707
2017-03-22	12.87	12.99	12.66	12.76	452350
2017-03-23	12.76	12.95	12.69	12.82	505782
2017-03-24	12.92	13.06	12.86	12.94	476244
2017-03-27	12.78	12.97	12.68	12.92	294029
2017-03-28	12.87	12.96	12.78	12.96	370211
2017-03-29	12.94	12.99	12.86	12.92	327125
2017-03-30	12.93	13.05	12.91	13.04	325733
2017-03-31	13.04	13.18	12.98	13.14	599110
2017-04-03	13.14	13.14	12.80	12.86	471874
2017-04-04	12.84	12.94	12.73	12.81	435288
2017-04-05	12.85	12.92	12.63	12.64	488347
2017-04-06	12.63	12.85	12.48	12.85	664033
2017-04-07	12.80	12.91	12.77	12.86	484080
2017-04-10	12.81	12.90	12.71	12.81	295560
2017-04-11	12.73	12.81	12.58	12.80	355919
2017-04-12	12.75	12.78	12.55	12.58	378848
2017-04-13	12.53	12.59	12.30	12.35	586370
2017-04-17	12.37	12.56	12.35	12.54	431128
2017-04-18	12.57	12.72	12.54	12.67	542511
2017-04-19	12.70	12.91	12.70	12.81	602255
2017-04-20	12.89	13.08	12.84	13.01	770458
2017-04-21	13.00	13.06	12.72	12.94	477142
2017-04-24	13.14	13.30	12.96	13.28	988748
2017-04-25	13.28	13.41	12.52	12.55	1567069
2017-04-26	12.49	12.73	12.33	12.69	1177848
2017-04-27	12.79	12.96	12.75	12.81	873916
2017-04-28	12.75	12.81	12.51	12.52	659110
2017-05-01	12.54	12.60	12.40	12.55	623188
2017-05-02	12.57	12.70	12.54	12.65	782796
2017-05-03	12.57	12.71	12.52	12.54	701499
2017-05-04	12.55	12.62	12.43	12.50	520037
2017-05-05	12.55	12.59	12.49	12.52	600695
2017-05-08	12.49	12.56	12.41	12.42	537606
2017-05-09	12.60	12.63	12.43	12.48	846836
2017-05-10	12.55	12.61	12.48	12.53	1574722
2017-05-11	12.65	12.65	12.44	12.46	3183319
2017-05-12	12.51	12.55	12.19	12.25	1396920
2017-05-15	12.24	12.51	12.24	12.43	3751626
2017-05-16	12.49	12.50	12.22	12.34	792206
2017-05-17	12.19	12.27	11.88	11.88	937009
2017-05-18	11.85	12.12	11.85	12.04	842285
2017-05-19	12.07	12.21	12.07	12.08	602394
2017-05-22	12.10	12.17	11.98	12.06	815343
2017-05-23	12.06	12.20	11.98	12.13	588850
2017-05-24	12.14	12.21	12.06	12.17	620592
2017-05-25	12.23	12.28	12.11	12.13	452882
2017-05-26	12.12	12.19	11.93	11.94	639558
2017-05-30	11.89	12.06	11.89	12.00	510639
2017-05-31	12.04	12.07	11.82	11.84	622662
2017-06-01	11.88	12.04	11.83	12.04	579016
2017-06-02	12.05	12.27	12.04	12.18	594498
2017-06-05	12.18	12.25	12.07	12.11	627181
2017-06-06	12.02	12.19	11.99	12.07	553478
2017-06-07	12.08	12.12	11.97	12.01	491486
2017-06-08	12.06	12.17	11.98	12.15	892093
2017-06-09	12.18	12.32	11.95	12.13	1000132
2017-06-12	12.06	12.19	11.93	12.07	909046
2017-06-13	12.10	12.21	11.98	12.09	508804
2017-06-14	12.08	12.13	11.80	11.89	699901
2017-06-15	11.72	11.90	11.64	11.86	449554
2017-06-16	11.74	11.85	11.69	11.79	917772
2017-06-19	11.86	11.97	11.85	11.94	376216
2017-06-20	11.91	11.94	11.71	11.75	519057
2017-06-21	11.81	11.93	11.78	11.84	454607
2017-06-22	11.83	11.95	11.71	11.71	510778
2017-06-23	11.72	11.87	11.71	11.84	849683
2017-06-26	11.87	11.92	11.73	11.77	475935
2017-06-27	11.74	11.81	11.60	11.62	722006
2017-06-28	11.69	11.79	11.62	11.74	586762
2017-06-29	11.72	11.73	11.39	11.55	710416
2017-06-30	11.56	11.59	11.42	11.43	693328
2017-07-03	11.48	11.55	11.33	11.33	487836
2017-07-05	11.35	11.50	11.33	11.43	779254
2017-07-06	11.30	11.52	11.30	11.33	803184
2017-07-07	11.36	12.98	11.35	12.45	7240217
2017-07-10	12.56	12.76	12.44	12.72	3048574
2017-07-11	12.67	12.90	12.58	12.85	1568404
2017-07-12	12.90	13.05	12.79	12.97	1227475
2017-07-13	12.95	13.02	12.74	12.80	1013409
2017-07-14	12.83	12.91	12.76	12.77	727013
2017-07-17	12.74	12.80	12.55	12.63	1205881
2017-07-18	12.60	12.73	12.50	12.60	776083
2017-07-19	12.62	12.73	12.54	12.64	552492
2017-07-20	12.65	12.71	12.60	12.68	622776
2017-07-21	12.77	12.79	12.55	12.61	621016
2017-07-24	12.49	12.69	12.40	12.64	835715
2017-07-25	13.18	13.30	12.76	13.19	2538845
2017-07-26	13.23	13.34	13.04	13.18	1034623
2017-07-27	13.22	13.31	12.99	13.07	837761
2017-07-28	12.98	13.09	12.92	12.97	539893
2017-07-31	12.98	13.03	12.87	12.89	788352
2017-08-01	12.93	12.96	12.84	12.89	385919
2017-08-02	12.92	12.96	12.78	12.79	1154153
2017-08-03	12.83	12.83	12.64	12.75	581287
2017-08-04	12.75	12.88	12.68	12.77	344056
2017-08-07	12.78	12.98	12.76	12.84	374130
2017-08-08	12.84	12.99	12.77	12.79	379991
2017-08-09	12.68	12.85	12.68	12.76	533160
2017-08-10	12.68	12.73	12.59	12.62	701500
2017-08-11	12.64	12.69	12.55	12.63	424354
2017-08-14	12.75	12.83	12.71	12.75	489927
2017-08-15	12.77	12.87	12.70	12.82	402642
2017-08-16	12.83	12.88	12.80	12.84	590713
2017-08-17	12.79	12.94	12.68	12.68	546276
2017-08-18	12.62	12.74	12.62	12.62	483415
2017-08-21	12.63	12.68	12.58	12.61	399433
2017-08-22	12.65	12.73	12.64	12.73	250978
2017-08-23	12.63	12.71	12.60	12.66	314146
2017-08-24	12.70	12.86	12.69	12.75	343011
2017-08-25	12.80	12.85	12.72	12.77	294347
2017-08-28	12.80	12.83	12.73	12.81	282770
2017-08-29	12.72	12.90	12.69	12.88	411603
2017-08-30	12.87	12.95	12.83	12.95	307535
2017-08-31	12.96	13.08	12.92	12.97	450143
2017-09-01	13.00	13.20	12.98	13.16	588247
2017-09-05	13.11	13.19	12.98	13.04	526877
2017-09-06	13.04	13.19	13.03	13.06	466277
2017-09-07	13.03	13.08	12.86	12.86	870789
2017-09-08	12.88	12.93	12.81	12.87	829051
2017-09-11	12.91	13.16	12.88	13.05	558325
2017-09-12	13.05	13.21	13.04	13.16	572422
2017-09-13	13.16	13.19	13.10	13.16	529276
2017-09-14	13.13	13.16	13.08	13.15	822301
2017-09-15	13.18	13.45	13.10	13.38	1926433
2017-09-18	13.45	13.60	13.37	13.52	904710
2017-09-19	13.59	13.64	13.47	13.58	651849
2017-09-20	13.58	13.58	13.23	13.35	767419
2017-09-21	13.34	13.41	13.31	13.34	690292
2017-09-22	12.86	13.12	12.85	13.03	1210725
2017-09-25	12.94	13.10	12.92	13.00	709131
2017-09-26	13.11	13.17	13.05	13.11	537615
2017-09-27	13.21	13.43	13.13	13.34	706163
2017-09-28	13.26	13.51	13.24	13.50	534705
2017-09-29	13.48	13.52	13.30	13.35	683290
2017-10-02	13.34	13.58	13.32	13.57	679668
2017-10-03	13.57	13.70	13.55	13.69	559560
2017-10-04	13.66	13.70	13.59	13.70	766213
2017-10-05	13.75	13.75	13.59	13.61	390140
2017-10-06	13.54	13.64	13.44	13.56	456825
2017-10-09	13.55	13.67	13.54	13.55	371267
2017-10-10	13.65	13.77	13.54	13.75	577829
2017-10-11	13.65	13.74	13.51	13.65	470205
2017-10-12	13.64	13.76	13.64	13.68	353841
2017-10-13	13.68	13.74	13.64	13.67	1030982
2017-10-16	13.69	13.71	13.54	13.64	437648
2017-10-17	13.59	13.66	13.57	13.64	365009
2017-10-18	13.68	13.72	13.45	13.70	459158
2017-10-19	13.56	13.66	13.46	13.58	693305
2017-10-20	13.72	13.81	13.65	13.70	458128
2017-10-23	13.72	13.95	13.67	13.75	1491876
2017-10-24	13.99	14.47	13.76	14.41	2723620
2017-10-25	14.40	14.50	14.17	14.20	1460615
2017-10-26	14.22	14.38	13.91	13.92	764155
2017-10-27	13.95	14.10	13.85	14.07	646424
2017-10-30	14.06	14.50	14.06	14.47	1717000
2017-10-31	14.50	14.77	14.47	14.71	1712378
2017-11-01	14.70	14.90	14.55	14.66	909357
2017-11-02	14.54	14.89	14.40	14.71	910474
2017-11-03	14.69	14.69	14.46	14.53	580895
2017-11-06	14.66	14.69	14.50	14.63	774606
2017-11-07	14.56	14.62	14.34	14.43	460568
2017-11-08	14.42	14.61	14.39	14.59	461196
2017-11-09	14.44	14.52	14.23	14.44	529469
2017-11-10	14.42	14.63	14.42	14.48	403256
2017-11-13	14.43	14.67	14.42	14.61	557396
2017-11-14	14.52	14.83	14.41	14.56	1348344
2017-11-15	14.48	14.85	14.31	14.49	5844742
2017-11-16	14.55	14.82	14.54	14.72	949917
2017-11-17	14.68	14.95	14.58	14.78	1479127
2017-11-20	14.72	15.10	14.72	15.07	1163316
2017-11-21	15.06	15.39	15.00	15.35	1394126
2017-11-22	15.28	15.50	15.28	15.41	696392
2017-11-24	15.43	15.43	15.10	15.17	406959
2017-11-27	15.14	15.26	14.90	15.19	536026
2017-11-28	15.32	15.44	15.24	15.39	1137956
2017-11-29	15.38	15.43	14.89	14.96	942897
2017-11-30	15.01	15.01	14.75	14.80	658472
2017-12-01	14.80	15.00	14.29	14.85	886759
2017-12-04	14.90	14.96	14.73	14.73	1182563
2017-12-05	14.76	14.87	14.67	14.75	1016358
2017-12-06	14.72	14.81	14.49	14.55	774901
2017-12-07	14.56	14.87	14.56	14.73	1002342
2017-12-08	14.85	14.95	14.61	14.67	689449
2017-12-11	14.75	14.79	14.62	14.71	738737
2017-12-12	14.70	14.80	14.61	14.67	1333514
2017-12-13	14.68	14.81	14.53	14.75	987272
2017-12-14	14.78	14.81	14.64	14.68	1250356
2017-12-15	14.67	14.78	14.55	14.56	2616075
2017-12-18	14.71	14.76	14.55	14.61	1323071
2017-12-19	14.59	14.74	14.56	14.58	1166237
2017-12-20	14.64	14.70	14.39	14.45	835294
2017-12-21	14.48	14.53	14.30	14.39	785802
2017-12-22	14.34	14.34	14.26	14.31	618390
2017-12-26	14.28	14.33	14.17	14.23	500301
2017-12-27	14.23	14.35	14.06	14.21	1031334
2017-12-28	14.22	14.38	14.21	14.27	847917
2017-12-29	14.27	14.32	14.19	14.22	707187
2018-01-02	14.24	14.47	14.11	14.29	625102
2018-01-03	14.31	14.46	14.31	14.40	954053
2018-01-04	14.45	14.51	14.33	14.48	734754
2018-01-05	14.50	14.59	14.44	14.50	597305
2018-01-08	14.53	14.63	14.43	14.56	948422
2018-01-09	14.56	14.59	14.20	14.21	832004
2018-01-10	14.16	14.21	14.04	14.09	975796
2018-01-11	14.11	14.38	14.11	14.35	626926
2018-01-12	14.39	14.40	14.28	14.36	453760
2018-01-16	14.30	14.44	14.02	14.06	878602
2018-01-17	14.13	14.58	14.13	14.50	808511
2018-01-18	14.51	14.59	14.26	14.26	318484
2018-01-19	14.25	14.36	14.15	14.18	794203
2018-01-22	14.13	14.19	14.09	14.12	368183
2018-01-23	14.14	14.61	13.86	14.23	1085850
2018-01-24	14.21	14.21	13.95	13.96	530879
2018-01-25	14.18	14.22	13.94	14.00	711236
2018-01-26	14.10	14.19	13.97	14.18	499089
2018-01-29	14.18	14.30	14.02	14.20	1764484
2018-01-30	13.10	13.50	12.89	13.02	2567157
2018-01-31	13.13	13.15	12.63	12.63	1865980
2018-02-01	12.66	12.94	12.60	12.84	1171974
2018-02-02	12.70	12.89	12.61	12.72	897571
2018-02-05	12.56	12.64	12.11	12.11	1744411
2018-02-06	11.99	12.60	11.90	12.49	1451537
2018-02-07	12.40	12.45	12.12	12.13	830889
2018-02-08	12.16	12.20	11.85	11.85	1403013
2018-02-09	12.00	12.22	11.87	12.13	1108354
2018-02-12	12.15	12.31	12.08	12.15	787480
2018-02-13	12.11	12.21	12.07	12.17	507348
2018-02-14	12.04	12.35	12.04	12.32	611757
2018-02-15	12.40	12.50	12.35	12.47	491828
2018-02-16	12.41	12.45	12.31	12.32	725604
2018-02-20	12.29	12.60	12.19	12.49	563830
2018-02-21	12.50	12.70	12.40	12.51	729310
2018-02-22	12.54	12.88	12.40	12.42	485386
2018-02-23	12.64	12.72	12.50	12.71	1010377
2018-02-26	12.79	13.05	12.76	13.02	971635
2018-02-27	12.95	13.15	12.79	12.80	1474014
2018-02-28	12.84	12.96	12.70	12.71	790944
2018-03-01	12.70	12.77	12.46	12.59	726580
2018-03-02	12.43	12.78	12.32	12.71	591795
2018-03-05	12.68	12.88	12.66	12.83	392563
2018-03-06	12.97	13.37	12.90	13.31	1333783
2018-03-07	13.17	13.74	13.15	13.73	1500909
2018-03-08	13.80	13.83	13.59	13.65	806892
2018-03-09	13.67	13.98	13.67	13.92	657081
2018-03-12	14.00	14.00	13.84	13.85	663711
2018-03-13	13.92	13.98	13.58	13.60	782199
2018-03-14	13.62	13.85	13.62	13.74	926967
2018-03-15	13.82	13.88	13.74	13.87	774667
2018-03-16	13.88	14.03	13.77	13.99	2330003
2018-03-19	13.96	14.03	13.62	13.79	856032
2018-03-20	13.79	13.95	13.79	13.84	854956
2018-03-21	13.85	13.97	13.78	13.81	674862
2018-03-22	13.62	13.98	13.44	13.44	672582
2018-03-23	13.44	13.57	13.19	13.20	794901
2018-03-26	13.45	13.51	13.25	13.49	621233
2018-03-27	13.68	13.77	13.47	13.51	1075815
2018-03-28	13.54	13.64	13.31	13.34	763643
2018-03-29	13.45	13.56	13.36	13.43	661017
2018-04-02	13.39	13.44	13.09	13.19	953890
2018-04-03	13.27	13.38	13.19	13.30	1122706
2018-04-04	13.08	13.55	13.04	13.53	684552
2018-04-05	13.60	13.77	13.51	13.70	965847
2018-04-06	13.58	13.72	13.44	13.45	653283
2018-04-09	13.61	13.65	13.44	13.47	617151
2018-04-10	13.69	13.69	13.50	13.64	836646
2018-04-11	13.54	13.73	13.54	13.66	402828
2018-04-12	13.75	13.83	13.63	13.78	506151
2018-04-13	13.86	13.89	13.74	13.81	476760
2018-04-16	13.90	13.91	13.78	13.86	362272
2018-04-17	13.93	14.01	13.89	13.99	462172
2018-04-18	13.99	14.13	13.87	14.09	726862
2018-04-19	14.03	14.03	13.88	13.92	636762
2018-04-20	13.85	13.99	13.77	13.77	722144
2018-04-23	13.79	13.86	13.46	13.54	618331
2018-04-24	13.65	13.71	13.39	13.55	455961
2018-04-25	13.57	13.61	13.40	13.53	459329
2018-04-26	13.59	13.67	13.54	13.63	467321
2018-04-27	13.63	13.70	13.56	13.62	375439
2018-04-30	13.57	13.64	13.44	13.50	520577
2018-05-01	13.51	13.74	13.46	13.72	453805
2018-05-02	13.66	13.85	13.65	13.77	532486
2018-05-03	13.69	13.94	13.62	13.88	713386
2018-05-04	13.83	14.17	13.79	14.17	773813
2018-05-07	14.25	14.30	14.10	14.13	1198008
2018-05-08	13.77	13.78	13.13	13.26	2272777
2018-05-09	13.20	13.26	13.08	13.13	1151180
2018-05-10	13.21	13.37	13.16	13.28	700988
2018-05-11	13.27	13.32	13.06	13.14	477629
2018-05-14	13.22	13.34	13.10	13.11	715719
2018-05-15	13.07	13.24	13.00	13.19	689662
2018-05-16	13.19	13.37	13.19	13.27	634218
2018-05-17	13.28	13.45	13.25	13.37	540365
2018-05-18	13.40	13.42	13.29	13.38	555798
2018-05-21	13.49	13.75	13.32	13.42	513051
2018-05-22	13.46	13.57	13.31	13.32	394578
2018-05-23	13.27	13.43	13.20	13.42	445172
2018-05-24	13.40	13.55	13.34	13.51	576073
2018-05-25	13.40	13.58	13.39	13.55	528216
2018-05-29	13.45	13.58	13.39	13.51	722299
2018-05-30	13.55	13.64	13.44	13.53	1502562
2018-05-31	13.56	13.64	13.45	13.46	472895
2018-06-01	13.50	13.64	13.42	13.60	503406
2018-06-04	13.65	13.79	13.59	13.78	588239
2018-06-05	13.78	13.86	13.78	13.84	481855
2018-06-06	13.88	13.88	13.76	13.81	432811
2018-06-07	13.81	13.85	13.73	13.78	409605
2018-06-08	13.73	13.75	13.53	13.70	568201
2018-06-11	13.72	13.72	13.57	13.61	418639
2018-06-12	13.60	13.62	13.42	13.52	590396
2018-06-13	13.50	13.53	13.34	13.48	1293333
2018-06-14	13.54	13.69	13.50	13.59	975488
2018-06-15	13.52	13.73	13.47	13.70	1790244
2018-06-18	13.61	13.70	13.45	13.64	616248
2018-06-19	13.51	13.57	13.34	13.50	682690
2018-06-20	13.53	13.54	13.33	13.44	623620
2018-06-21	13.49	13.51	13.28	13.32	572082
2018-06-22	13.34	13.34	13.10	13.21	2002857
2018-06-25	13.15	13.15	12.90	13.04	1097565
2018-06-26	13.04	13.18	13.02	13.05	402450
2018-06-27	13.09	13.17	12.90	12.91	592144
2018-06-28	12.89	13.00	12.85	12.99	768584
2018-06-29	12.98	13.08	12.54	12.54	1478099
2018-07-02	12.46	12.60	12.38	12.59	496768
2018-07-03	12.66	12.66	12.53	12.56	234051
2018-07-05	12.64	12.71	12.51	12.71	437728
2018-07-06	12.69	12.73	12.61	12.70	339291
2018-07-09	12.76	12.78	12.62	12.77	490296
2018-07-10	12.80	13.01	12.75	13.01	606235
2018-07-11	12.90	13.06	12.80	12.81	554657
2018-07-12	12.86	12.86	12.72	12.81	578863
2018-07-13	12.79	12.85	12.56	12.56	573119
2018-07-16	12.58	12.77	12.58	12.68	671911
2018-07-17	12.71	12.91	12.60	12.88	702473
2018-07-18	12.89	13.05	12.89	12.96	813991
2018-07-19	12.97	13.19	12.97	13.18	773152
2018-07-20	13.18	13.42	13.15	13.30	739417
2018-07-23	13.29	13.43	13.05	13.14	908058
2018-07-24	13.21	13.36	13.08	13.10	799430
2018-07-25	13.19	13.30	13.03	13.23	854269
2018-07-26	13.23	13.51	13.23	13.46	717329
2018-07-27	13.45	13.61	13.38	13.39	727375
2018-07-30	13.49	13.50	13.12	13.12	944803
2018-07-31	12.64	12.75	11.95	12.36	2634847
2018-08-01	12.30	12.56	12.16	12.46	913390
2018-08-02	12.41	12.74	12.41	12.62	832419
2018-08-03	12.39	12.65	12.22	12.53	862805
2018-08-06	12.55	12.66	12.49	12.60	1026091
2018-08-07	12.66	12.82	12.64	12.70	733648
2018-08-08	12.71	12.81	12.67	12.75	1211499
2018-08-09	12.75	12.79	12.63	12.64	602069
2018-08-10	12.62	12.69	12.53	12.58	802378
2018-08-13	12.59	12.61	12.34	12.36	561377
2018-08-14	12.37	12.40	11.96	11.97	794450
2018-08-15	11.98	12.02	11.78	11.86	1023514
2018-08-16	11.90	11.94	11.73	11.76	1133580
2018-08-17	11.68	11.68	11.50	11.67	707279
2018-08-20	11.68	11.69	11.54	11.64	582743
2018-08-21	11.68	11.90	11.68	11.82	446402
2018-08-22	11.78	11.82	11.71	11.81	370980
2018-08-23	11.82	11.84	11.70	11.73	394606
2018-08-24	11.73	11.92	11.73	11.92	826452
2018-08-27	11.98	12.14	11.94	12.02	528642
2018-08-28	12.01	12.05	11.94	12.04	369585
2018-08-29	12.05	12.16	12.02	12.07	458992
2018-08-30	12.02	12.12	11.94	11.98	588244
2018-08-31	11.95	12.24	11.91	12.22	714640
2018-09-04	12.16	12.17	12.03	12.05	490315
2018-09-05	12.00	12.07	11.93	12.03	486643
2018-09-06	12.00	12.03	11.78	11.78	544802
2018-09-07	11.79	11.79	11.48	11.58	670862
2018-09-10	11.67	11.67	11.46	11.47	440863
2018-09-11	11.45	11.45	11.22	11.33	411155
2018-09-12	11.29	11.34	11.08	11.33	739799
2018-09-13	11.39	11.50	11.23	11.28	469021
2018-09-14	11.30	11.39	11.20	11.32	462866
2018-09-17	11.34	11.34	11.16	11.18	404991
2018-09-18	11.18	11.23	11.13	11.15	253749
2018-09-19	11.14	11.22	11.04	11.12	587994
2018-09-20	11.18	11.45	11.17	11.45	529847
2018-09-21	11.47	11.47	11.18	11.26	1091585
2018-09-24	11.21	11.27	11.12	11.26	369635
2018-09-25	11.24	11.24	11.09	11.11	317300
2018-09-26	11.12	11.13	10.94	10.94	489727
2018-09-27	10.98	11.08	10.90	10.91	476450
2018-09-28	10.90	10.98	10.76	10.91	673941
2018-10-01	10.96	10.99	10.69	10.71	481688
2018-10-02	10.70	10.80	10.49	10.50	781162
2018-10-03	10.51	10.61	10.36	10.44	650087
2018-10-04	10.39	10.41	10.17	10.19	493960
2018-10-05	10.20	10.22	9.76	9.86	729713
2018-10-08	9.85	9.89	9.63	9.71	638656
2018-10-09	9.70	9.80	9.61	9.68	936072
2018-10-10	9.62	9.71	9.36	9.38	602432
2018-10-11	9.32	9.48	9.20	9.21	711577
2018-10-12	9.38	9.45	9.13	9.18	733664
2018-10-15	9.15	9.32	9.10	9.24	564367
2018-10-16	9.32	9.51	9.23	9.50	541841
2018-10-17	9.79	9.79	9.34	9.38	432796
2018-10-18	9.33	9.38	9.07	9.13	529542
2018-10-19	9.12	9.24	8.89	8.89	770092
2018-10-22	8.95	9.13	8.93	9.00	551561
2018-10-23	8.82	9.14	8.75	9.07	662954
2018-10-24	9.00	9.00	8.45	8.46	809029
2018-10-25	8.51	8.77	8.51	8.65	857457
2018-10-26	8.52	8.76	8.39	8.57	585089
2018-10-29	8.65	8.80	8.43	8.53	662430
2018-10-30	7.32	8.50	7.30	8.12	2081166
2018-10-31	8.22	8.71	8.17	8.71	851396
2018-11-01	8.81	9.46	8.73	9.35	1378251
2018-11-02	9.35	9.36	9.09	9.26	744544
2018-11-05	9.27	9.30	8.91	9.14	732395
2018-11-06	9.09	9.22	9.05	9.14	515013
2018-11-07	9.21	9.21	8.99	9.15	612615
2018-11-08	9.13	9.31	9.08	9.15	539973
2018-11-09	9.06	9.06	8.77	8.81	565025
2018-11-12	8.76	8.76	8.29	8.39	769317
2018-11-13	8.43	8.71	8.41	8.44	572926
2018-11-14	8.52	8.64	8.33	8.44	579512
2018-11-15	8.41	8.74	8.35	8.71	514835
2018-11-16	8.57	8.64	8.40	8.53	1733320
2018-11-19	8.51	8.69	8.43	8.44	498583
2018-11-20	8.32	8.50	8.17	8.29	533476
2018-11-21	8.41	8.53	8.37	8.47	297855
2018-11-23	8.41	8.48	8.30	8.33	187013
2018-11-26	8.44	8.50	8.25	8.39	927535
2018-11-27	8.33	8.67	8.27	8.58	568817
2018-11-28	8.60	8.66	8.35	8.66	647028
2018-11-29	8.61	8.83	8.61	8.64	669367
2018-11-30	8.63	8.75	8.49	8.72	502689
2018-12-03	8.81	8.93	8.70	8.92	514957
2018-12-04	8.88	8.96	8.40	8.41	547029
2018-12-06	8.25	8.45	8.23	8.33	587078
2018-12-07	8.34	8.46	8.18	8.19	537747
2018-12-10	8.20	8.30	8.11	8.16	865987
2018-12-11	8.28	8.42	8.10	8.12	568966
2018-12-12	8.21	8.33	8.16	8.19	569080
2018-12-13	8.26	8.27	8.05	8.07	489975
2018-12-14	7.99	8.21	7.95	7.97	371234
2018-12-17	7.96	8.09	7.86	7.88	729165
2018-12-18	7.98	8.13	7.76	7.79	984056
2018-12-19	7.78	7.87	7.54	7.59	859798
2018-12-20	7.61	7.71	7.48	7.53	675010
2018-12-21	7.53	7.58	7.33	7.38	3752357
2018-12-24	7.34	7.44	7.25	7.25	586605
2018-12-26	7.28	7.65	7.17	7.61	1205349
2018-12-27	7.52	7.68	7.50	7.68	1250599
2018-12-28	7.68	7.89	7.65	7.71	1116081
2018-12-31	7.71	7.91	7.63	7.67	1418384
2019-01-02	7.55	8.13	7.55	8.01	777802
2019-01-03	7.89	7.91	7.62	7.83	669799
2019-01-04	7.92	8.09	7.92	8.02	800154
2019-01-07	8.03	8.14	7.97	8.07	816995
2019-01-08	8.11	8.25	8.06	8.21	783936
2019-01-09	8.28	8.30	8.21	8.26	727596
2019-01-10	8.21	8.30	8.21	8.27	564061
2019-01-11	8.24	8.42	8.22	8.30	984383
2019-01-14	8.24	8.29	8.18	8.22	486073
2019-01-15	8.26	8.30	8.14	8.15	458861
2019-01-16	8.17	8.28	8.11	8.16	627536
2019-01-17	8.14	8.28	8.08	8.22	1097384
2019-01-18	8.27	8.62	8.20	8.60	1947335
2019-01-22	8.50	8.55	8.38	8.47	980868
2019-01-23	8.48	8.53	8.35	8.39	527311
2019-01-24	8.48	8.81	8.48	8.69	1803506
2019-01-25	8.75	8.99	8.73	8.90	2083802
2019-01-28	8.70	9.05	8.67	8.82	2799170
2019-01-29	8.33	8.61	8.15	8.49	6963128
2019-01-30	8.70	9.11	8.57	8.97	2399655
2019-01-31	8.94	9.03	8.74	9.02	1832061
2019-02-01	9.05	9.40	9.03	9.38	1252584
2019-02-04	9.37	9.42	9.26	9.38	690026
2019-02-05	9.38	9.74	9.37	9.72	1467881
2019-02-06	9.76	10.17	9.71	10.12	1581477
2019-02-07	9.97	10.10	9.90	10.05	1061831
2019-02-08	9.91	10.02	9.72	9.83	664379
2019-02-11	9.84	9.88	9.74	9.79	507031
2019-02-12	9.86	10.00	9.82	9.90	560106
2019-02-13	9.91	10.13	9.91	10.02	593455
2019-02-14	10.02	10.13	9.96	10.10	636568
2019-02-15	10.16	10.19	10.06	10.15	708008
2019-02-19	10.11	10.35	10.07	10.32	917855
2019-02-20	10.35	10.55	10.33	10.50	865884
2019-02-21	10.49	10.56	10.34	10.51	695062
2019-02-22	10.58	10.63	10.49	10.61	705702
2019-02-25	10.73	10.83	10.58	10.59	986365
2019-02-26	10.55	10.60	10.31	10.32	1318967
2019-02-27	10.27	10.39	10.16	10.22	674510
2019-02-28	10.17	10.35	10.11	10.27	1774339
2019-03-01	10.36	10.41	10.22	10.38	756707
2019-03-04	10.42	10.51	10.28	10.29	1411636
2019-03-05	10.30	10.34	10.19	10.22	789499
2019-03-06	10.21	10.21	9.85	9.89	2305902
2019-03-07	9.86	9.94	9.75	9.78	1818759
2019-03-08	9.68	9.94	9.57	9.93	2795435
2019-03-11	9.93	10.35	9.93	10.33	2040356
2019-03-12	10.37	10.42	10.07	10.14	3067829
2019-03-13	10.16	10.38	10.12	10.37	838747
2019-03-14	10.36	10.47	10.36	10.46	612804
2019-03-15	10.52	10.81	10.47	10.75	3687450
2019-03-18	10.75	10.86	10.50	10.81	1077174
2019-03-19	10.85	10.93	10.67	10.72	791496
2019-03-20	10.72	10.73	10.49	10.56	1632513
2019-03-21	10.56	10.92	10.56	10.84	1843434
2019-03-22	10.76	10.79	10.35	10.36	1166860
2019-03-25	10.34	10.36	10.18	10.32	502072
2019-03-26	10.37	10.50	10.31	10.39	457930
2019-03-27	10.40	10.46	10.20	10.34	622009
2019-03-28	10.30	10.42	10.16	10.22	523297
2019-03-29	10.30	10.50	10.26	10.45	845329
2019-04-01	10.53	10.83	10.50	10.80	516718
2019-04-02	10.81	10.90	10.69	10.87	452016
2019-04-03	11.00	11.27	10.96	11.07	599426
2019-04-04	11.01	11.09	10.92	10.93	779645
2019-04-05	10.76	11.01	10.76	10.87	506021
2019-04-08	10.83	10.94	10.74	10.92	352410
2019-04-09	10.87	10.95	10.82	10.90	606143
2019-04-10	10.86	11.16	10.86	11.15	554799
2019-04-11	11.15	11.28	11.07	11.15	484407
2019-04-12	11.27	11.42	11.19	11.38	461014
2019-04-15	11.38	11.42	11.25	11.35	353270
2019-04-16	11.43	11.69	11.38	11.67	495383
2019-04-17	11.82	11.82	11.59	11.74	897093
2019-04-18	11.69	11.90	11.66	11.89	774364
2019-04-22	11.85	11.89	11.78	11.82	950057
2019-04-23	11.38	12.02	11.25	11.38	1547697
2019-04-24	11.49	11.78	11.30	11.56	944159
2019-04-25	11.55	11.69	11.32	11.58	785224
2019-04-26	11.45	11.56	11.34	11.50	481508
2019-04-29	11.53	11.56	11.35	11.37	344779
2019-04-30	11.34	11.51	11.30	11.46	408458
2019-05-01	11.53	11.58	11.43	11.50	1000579
2019-05-02	11.40	11.61	11.36	11.39	680584
2019-05-03	11.40	11.72	11.35	11.70	1145948
2019-05-06	11.40	11.65	11.38	11.63	639860
2019-05-07	11.51	11.73	11.51	11.72	836410
2019-05-08	11.69	11.80	11.61	11.61	682691
2019-05-09	11.46	11.72	11.46	11.65	779114
2019-05-10	11.61	11.70	11.39	11.64	392622
2019-05-13	11.38	11.46	11.01	11.01	699260
2019-05-14	11.12	11.42	11.08	11.35	773457
2019-05-15	11.38	11.70	11.27	11.63	505378
2019-05-16	11.59	11.66	11.34	11.60	580067
2019-05-17	11.53	11.62	11.22	11.22	431959
2019-05-20	10.96	11.21	10.93	11.08	809574
2019-05-21	11.22	11.42	11.19	11.41	655858
2019-05-22	11.31	11.38	11.08	11.09	321846
2019-05-23	10.94	11.06	10.77	10.87	466307
2019-05-24	10.93	11.04	10.82	10.94	695410
2019-05-28	10.99	11.06	10.83	10.85	329077
2019-05-29	10.78	11.09	10.75	11.06	668666
2019-05-30	11.11	11.44	11.09	11.40	807474
2019-05-31	11.26	11.61	11.17	11.36	577242
2019-06-03	11.39	11.46	10.96	11.00	935277
2019-06-04	11.16	11.92	11.16	11.87	1327723
2019-06-05	11.87	11.95	11.56	11.88	665937
2019-06-06	11.93	11.96	11.72	11.79	404999
2019-06-07	11.85	11.98	11.76	11.87	461138
2019-06-10	11.92	12.17	11.88	11.96	471922
2019-06-11	12.11	12.16	11.80	11.90	402639
2019-06-12	11.84	12.03	11.66	11.74	241185
2019-06-13	11.85	11.92	11.75	11.90	335413
2019-06-14	11.74	11.74	11.45	11.47	328664
2019-06-17	11.49	11.58	11.23	11.24	328547
2019-06-18	11.28	11.78	11.24	11.70	362257
2019-06-19	11.76	11.85	11.66	11.79	290484
2019-06-20	11.99	12.00	11.78	11.81	268489
2019-06-21	11.75	11.84	11.59	11.66	603327
2019-06-24	11.66	11.74	11.50	11.55	293515
2019-06-25	11.67	11.90	11.48	11.50	475727
2019-06-26	11.67	11.98	11.54	11.94	421583
2019-06-27	11.96	12.24	11.92	12.10	563137
2019-06-28	12.19	12.22	12.00	12.04	1489879
2019-07-01	12.33	12.49	12.17	12.27	656590
2019-07-02	12.19	12.21	12.00	12.11	282521
2019-07-03	12.06	12.16	11.90	12.14	158884
2019-07-05	12.00	12.22	11.90	12.15	295775
2019-07-08	12.09	12.15	11.83	11.87	288220
2019-07-09	11.78	11.98	11.76	11.94	269686
2019-07-10	12.07	12.24	12.00	12.12	285299
2019-07-11	12.13	12.17	11.91	11.95	362609
2019-07-12	11.95	12.13	11.95	12.07	313628
2019-07-15	12.13	12.16	11.99	12.10	344863
2019-07-16	12.06	12.14	11.90	12.08	376826
2019-07-17	12.10	12.17	12.02	12.07	350756
2019-07-18	12.11	12.40	12.07	12.38	482509
2019-07-19	12.36	12.69	12.27	12.53	629959
2019-07-22	12.58	12.80	12.53	12.69	411669
2019-07-23	12.80	12.84	12.68	12.71	512933
2019-07-24	12.75	13.15	12.73	13.11	724472
2019-07-25	13.06	13.06	12.87	12.97	427795
2019-07-26	13.00	13.15	12.91	12.98	515083
2019-07-29	13.00	13.04	12.78	12.89	667813
2019-07-30	12.39	13.16	12.25	12.86	790888
2019-07-31	12.88	12.88	12.41	12.46	1397168
2019-08-01	12.48	13.02	12.36	12.39	639244
2019-08-02	12.23	12.41	12.09	12.29	668748
2019-08-05	12.01	12.16	11.85	11.93	609804
2019-08-06	12.07	12.30	11.87	11.95	360517
2019-08-07	11.82	12.23	11.76	12.17	360099
2019-08-08	12.30	12.39	12.18	12.24	372513
2019-08-09	12.17	12.20	11.93	11.98	428431
2019-08-12	11.89	12.04	11.89	11.99	444350
2019-08-13	11.95	12.36	11.92	12.31	500448
2019-08-14	12.07	12.27	12.07	12.20	546859
2019-08-15	12.20	12.33	12.06	12.09	450985
2019-08-16	12.18	12.34	12.12	12.23	598623
2019-08-19	12.39	12.55	12.37	12.40	620399
2019-08-20	12.38	12.48	12.31	12.34	431276
2019-08-21	12.44	12.48	12.32	12.37	449254
2019-08-22	12.37	12.41	12.08	12.19	421439
2019-08-23	12.09	12.17	11.53	11.56	717124
2019-08-26	11.76	11.80	11.51	11.56	307552
2019-08-27	11.63	11.68	11.34	11.35	681763
2019-08-28	11.32	11.42	11.23	11.32	780699
2019-08-29	11.56	12.22	11.51	12.19	1088145
2019-08-30	12.29	12.65	12.29	12.54	828706
2019-09-03	12.43	12.66	12.29	12.57	524708
2019-09-04	12.70	12.86	12.45	12.52	516561
2019-09-05	12.72	12.88	12.50	12.52	862404
2019-09-06	12.57	12.70	12.42	12.43	556939
2019-09-09	12.50	12.83	12.42	12.54	648842
2019-09-10	12.52	13.08	12.45	13.05	1031817
2019-09-11	13.15	13.23	12.94	13.23	751584
2019-09-12	12.80	13.44	12.65	13.30	648120
2019-09-13	13.30	14.29	13.27	13.99	2555879
2019-09-16	13.87	14.07	13.67	13.93	757384
2019-09-17	13.84	13.92	13.56	13.69	654277
2019-09-18	13.74	14.15	13.46	13.64	883691
2019-09-19	13.64	13.91	13.57	13.59	520242
2019-09-20	13.63	13.69	13.16	13.25	1053893
2019-09-23	13.22	13.49	13.10	13.36	322204
2019-09-24	13.37	13.46	13.15	13.33	547424
2019-09-25	13.24	13.53	13.17	13.47	434632
2019-09-26	13.53	13.56	13.24	13.48	498361
2019-09-27	13.45	13.59	13.20	13.33	488269
2019-09-30	13.43	13.44	13.10	13.13	704179
2019-10-01	13.23	13.44	13.03	13.04	683634
2019-10-02	13.03	13.14	12.92	13.00	683389
2019-10-03	12.97	13.02	12.65	12.91	398688
2019-10-04	12.97	13.07	12.90	13.06	400849
2019-10-07	13.08	13.08	12.82	12.82	466180
2019-10-08	12.70	12.85	12.47	12.62	596442
2019-10-09	12.81	12.93	12.71	12.86	470682
2019-10-10	12.90	13.14	12.85	12.98	477861
2019-10-11	13.21	13.44	13.21	13.30	495480
2019-10-14	13.27	13.40	13.02	13.10	213486
2019-10-15	13.17	13.47	13.11	13.44	426272
2019-10-16	13.39	13.77	13.39	13.73	990311
2019-10-17	13.80	13.88	13.49	13.57	579778
2019-10-18	13.49	13.68	13.20	13.36	871453
2019-10-21	13.47	13.56	13.38	13.44	520284
2019-10-22	13.49	13.68	12.99	13.54	397538
2019-10-23	13.42	13.44	13.15	13.19	331408
2019-10-24	13.31	13.47	13.05	13.45	521222
2019-10-25	13.45	13.71	13.45	13.70	440920
2019-10-28	13.80	14.06	13.80	13.84	958740
2019-10-29	13.90	13.94	13.66	13.74	383241
2019-10-30	13.75	13.81	13.57	13.73	388263
2019-10-31	13.69	13.85	13.64	13.85	503801
2019-11-01	13.94	14.10	13.80	13.94	640698
2019-11-04	13.96	14.10	13.75	14.07	955207
2019-11-05	13.40	14.83	13.20	14.25	1464004
2019-11-06	14.21	14.63	14.21	14.42	680824
2019-11-07	14.57	14.58	13.94	14.09	898522
2019-11-08	13.99	14.06	13.84	13.91	341926
2019-11-11	13.78	13.83	13.65	13.69	446211
2019-11-12	13.75	14.09	13.71	13.89	518992
2019-11-13	13.77	13.92	13.65	13.88	558981
2019-11-14	13.86	13.86	13.51	13.51	590139
2019-11-15	13.68	13.86	13.54	13.82	660699
2019-11-18	13.84	13.84	13.55	13.61	374715
2019-11-19	13.61	13.70	13.28	13.28	419590
2019-11-20	13.22	13.43	13.12	13.25	555582
2019-11-21	13.23	13.25	13.06	13.20	444929
2019-11-22	13.28	13.28	12.98	13.18	407255
2019-11-25	13.22	13.46	13.22	13.31	355702
2019-11-26	13.30	13.43	13.11	13.19	818458
2019-11-27	13.24	13.36	13.23	13.26	212579
2019-11-29	13.17	13.21	13.02	13.05	139859
2019-12-02	13.06	13.11	12.87	12.87	553486
2019-12-03	12.69	12.77	12.45	12.58	1032816
2019-12-04	12.55	12.92	12.55	12.74	350974
2019-12-05	12.73	12.89	12.71	12.82	940594
2019-12-06	12.95	13.10	12.91	12.92	708343
2019-12-09	13.00	13.00	12.76	12.76	542887
2019-12-10	12.79	12.94	12.76	12.93	690406
2019-12-11	12.96	13.10	12.96	13.09	296501
2019-12-12	13.05	13.30	12.99	13.24	397077
2019-12-13	13.17	13.30	13.05	13.08	475481
2019-12-16	13.13	13.46	13.13	13.41	581302
2019-12-17	13.47	13.82	13.41	13.76	539729
2019-12-18	13.82	13.82	13.48	13.63	331437
2019-12-19	13.61	13.62	13.45	13.52	300123
2019-12-20	13.57	13.69	13.46	13.68	2296661
2019-12-23	13.68	13.84	13.52	13.78	468892
2019-12-24	13.75	13.89	13.63	13.89	162552
2019-12-26	13.89	14.15	13.88	14.08	596020
2019-12-27	14.09	14.17	13.71	13.77	335204
2019-12-30	13.80	13.87	13.65	13.70	559321
2019-12-31	13.66	13.85	13.54	13.78	629368
2020-01-02	13.96	13.96	13.70	13.93	270674
2020-01-03	13.73	13.93	13.68	13.82	422315
2020-01-06	13.63	13.72	13.34	13.65	641685
2020-01-07	13.68	14.02	13.55	13.91	448376
2020-01-08	13.88	14.00	13.77	13.79	437546
2020-01-09	13.92	14.56	13.89	14.19	1241188
2020-01-10	14.19	14.30	13.95	14.13	415083
2020-01-13	14.16	14.57	14.02	14.46	1214696
2020-01-14	14.36	14.43	14.13	14.27	494091
2020-01-15	14.28	14.34	13.86	14.02	479153
2020-01-16	14.09	14.38	14.01	14.33	433868
2020-01-17	14.45	14.45	14.21	14.37	319132
2020-01-21	14.27	14.41	14.22	14.29	311497
2020-01-22	14.45	14.57	14.30	14.36	524318
2020-01-23	14.41	14.79	14.26	14.78	1349214
2020-01-24	14.80	15.09	14.78	14.94	934142
2020-01-27	14.66	14.78	14.52	14.57	1024708
2020-01-28	14.10	15.09	13.84	15.02	1942251
2020-01-29	15.50	16.65	15.43	16.04	4242172
2020-01-30	16.05	16.22	15.83	16.16	1340225
2020-01-31	16.14	16.18	15.75	15.87	1685203
2020-02-03	16.01	16.24	15.90	16.10	1492537
2020-02-04	16.24	16.64	16.17	16.53	2306143
2020-02-05	16.75	16.98	16.54	16.81	1132361
2020-02-06	16.85	16.98	16.63	16.70	568475
2020-02-07	16.64	16.69	16.25	16.28	530366
2020-02-10	16.23	16.52	16.23	16.50	557289
2020-02-11	16.66	16.75	16.32	16.53	646449
2020-02-12	16.66	16.69	16.54	16.60	511764
2020-02-13	16.54	16.68	16.44	16.54	434070
2020-02-14	16.54	16.60	16.20	16.23	501252
2020-02-18	16.08	16.44	16.05	16.31	630388
2020-02-19	16.44	16.48	16.28	16.35	461090
2020-02-20	16.31	16.32	15.87	16.07	548466
2020-02-21	16.07	16.07	15.76	15.78	522400
2020-02-24	15.27	15.45	15.02	15.03	669619
2020-02-25	15.12	15.17	14.42	14.42	1035005
2020-02-26	14.50	14.71	14.35	14.45	460691
2020-02-27	14.15	14.46	13.90	13.90	1211679
2020-02-28	13.41	14.23	13.27	13.98	1648277
2020-03-02	14.07	14.31	13.75	14.30	872222
2020-03-03	14.32	14.64	13.96	14.07	758272
2020-03-04	14.19	14.26	13.88	14.16	479419
2020-03-05	13.75	14.07	13.27	13.39	974392
2020-03-06	12.99	13.23	12.76	13.06	858268
2020-03-09	12.20	12.39	11.64	11.77	1014334
2020-03-10	12.14	12.30	11.58	12.07	1364682
2020-03-11	11.74	11.81	11.21	11.47	1037764
2020-03-12	10.76	10.78	9.72	9.74	1112416
2020-03-13	10.29	10.72	9.59	10.33	1435857
2020-03-16	9.35	9.61	9.12	9.26	1227929
2020-03-17	9.40	10.79	9.01	10.75	1269690
2020-03-18	10.07	11.20	9.56	9.93	1320528
2020-03-19	9.91	11.19	9.50	10.87	841004
2020-03-20	11.07	11.07	9.66	9.79	1631487
2020-03-23	9.94	10.19	9.32	9.65	1146223
2020-03-24	10.18	10.91	9.91	10.81	1029486
2020-03-25	11.00	11.99	10.39	11.41	1532713
2020-03-26	11.50	12.38	11.41	12.12	970736
2020-03-27	11.62	11.70	11.03	11.29	778120
2020-03-30	11.48	11.83	11.30	11.42	1039291
2020-03-31	11.34	11.66	10.92	11.10	1250986
2020-04-01	10.81	11.07	10.47	10.73	948685
2020-04-02	10.64	11.22	10.36	11.17	751895
2020-04-03	11.16	11.39	10.67	10.89	650840
2020-04-06	11.43	12.08	11.39	12.02	973611
2020-04-07	12.46	12.65	11.84	11.92	901635
2020-04-08	12.06	12.14	11.70	11.79	767881
2020-04-09	12.00	12.64	11.78	12.38	754147
2020-04-13	12.31	12.45	12.04	12.15	603373
2020-04-14	12.40	12.62	12.23	12.45	1297312
2020-04-15	12.07	12.37	11.93	12.22	586529
2020-04-16	12.33	12.49	12.04	12.37	583796
2020-04-17	12.70	12.82	12.31	12.36	627453
2020-04-20	12.16	12.46	12.02	12.08	499716
2020-04-21	11.78	11.93	11.31	11.54	643129
2020-04-22	11.97	12.00	11.74	11.76	537634
2020-04-23	11.76	12.18	11.69	12.05	1217750
2020-04-24	12.02	12.16	11.82	12.13	456485
2020-04-27	12.30	12.79	12.16	12.60	472858
2020-04-28	12.90	13.00	12.56	12.61	561688
2020-04-29	12.99	13.37	12.77	13.28	1014017
2020-04-30	13.10	13.40	12.51	12.53	642689
2020-05-01	12.25	12.37	11.99	12.36	1015629
2020-05-04	12.13	12.77	12.03	12.74	1106191
2020-05-05	13.80	14.64	13.71	14.51	2223087
2020-05-06	14.91	15.80	14.76	15.27	2098185
2020-05-07	15.58	15.75	14.97	15.01	1151763
2020-05-08	15.18	15.32	14.95	15.24	827692
2020-05-11	14.96	15.53	14.90	15.35	758026
2020-05-12	15.40	15.41	14.62	14.65	684218
2020-05-13	14.67	14.86	14.24	14.41	602762
2020-05-14	14.15	14.65	13.89	14.64	678493
2020-05-15	14.43	14.48	14.13	14.40	467250
2020-05-18	14.93	15.58	14.79	15.47	1136024
2020-05-19	15.48	15.61	15.19	15.19	603564
2020-05-20	15.52	15.87	15.41	15.85	934707
2020-05-21	15.89	15.92	15.40	15.41	666540
2020-05-22	15.57	15.67	15.33	15.65	426767
2020-05-26	16.00	16.08	15.46	15.50	594282
2020-05-27	15.74	15.75	15.02	15.64	757277
2020-05-28	15.70	15.70	15.11	15.19	661955
2020-05-29	15.20	15.59	15.14	15.54	653906
2020-06-01	15.71	15.75	15.41	15.52	700363
2020-06-02	15.66	15.77	15.48	15.64	1736976
2020-06-03	16.00	16.00	15.50	15.63	721622
2020-06-04	15.57	15.99	15.49	15.89	565504
2020-06-05	15.99	16.20	15.79	15.84	736974
2020-06-08	16.00	16.17	15.86	16.00	544525
2020-06-09	15.84	16.50	15.72	16.35	711688
2020-06-10	16.48	16.49	15.88	15.93	607231
2020-06-11	15.42	15.50	14.64	14.66	838017
2020-06-12	15.14	15.16	14.44	14.78	813006
2020-06-15	14.48	15.09	14.38	15.08	853860
2020-06-16	15.60	15.66	15.08	15.50	647923
2020-06-17	15.66	15.80	15.34	15.37	501309
2020-06-18	15.27	15.36	14.91	14.96	465602
2020-06-19	15.08	15.88	15.03	15.11	2800819
2020-06-22	15.13	15.29	14.79	15.01	563180
2020-06-23	15.15	15.39	15.11	15.23	569627
2020-06-24	15.10	15.23	14.57	14.81	676260
2020-06-25	14.72	14.83	14.41	14.82	705931
2020-06-26	14.74	14.80	14.25	14.34	1174070
2020-06-29	14.45	14.78	14.21	14.64	572775
2020-06-30	14.69	15.24	14.67	15.20	667295
2020-07-01	15.26	15.26	14.78	14.93	533394
2020-07-02	15.19	15.30	14.97	15.03	414119
2020-07-06	15.27	15.39	15.05	15.12	382125
2020-07-07	15.00	15.09	14.62	14.65	491308
2020-07-08	14.69	14.88	14.45	14.85	495223
2020-07-09	14.89	15.00	14.66	14.94	560023
2020-07-10	15.02	15.15	14.64	14.83	397326
2020-07-13	14.95	15.16	14.50	14.52	530796
2020-07-14	14.42	14.65	14.15	14.65	628643
2020-07-15	14.83	14.96	14.43	14.88	463713
2020-07-16	14.78	14.85	14.58	14.66	420532
2020-07-17	14.61	14.86	14.56	14.60	316600
2020-07-20	14.57	15.11	14.54	15.06	474511
2020-07-21	15.18	15.27	14.87	14.96	592476
2020-07-22	14.94	15.04	14.61	14.69	479126
2020-07-23	14.68	14.87	14.52	14.63	666230
2020-07-24	14.54	14.64	14.39	14.43	456225
2020-07-27	14.57	14.81	14.55	14.64	307247
2020-07-28	14.51	14.72	14.33	14.34	321041
2020-07-29	14.39	14.68	14.34	14.56	654477
2020-07-30	14.36	14.56	14.33	14.54	480199
2020-07-31	14.51	14.77	14.35	14.76	685363
2020-08-03	14.91	15.61	14.86	15.59	1091509
2020-08-04	14.75	15.25	14.41	15.00	1456495
2020-08-05	15.18	15.18	14.66	14.70	1171033
2020-08-06	14.62	14.92	14.62	14.80	602988
2020-08-07	14.67	14.88	14.56	14.88	1108826
2020-08-10	14.90	14.95	14.67	14.72	563343
2020-08-11	14.81	14.90	14.46	14.50	596536
2020-08-12	14.63	14.80	14.59	14.69	401386
2020-08-13	14.68	14.74	14.60	14.64	355634
2020-08-14	14.57	14.68	14.55	14.61	476558
2020-08-17	14.67	14.79	14.48	14.69	832499
2020-08-18	14.79	14.79	14.39	14.46	1004197
2020-08-19	14.49	14.55	14.20	14.22	732047
2020-08-20	14.12	14.17	13.55	13.57	1656854
2020-08-21	13.55	13.68	13.25	13.38	1967044
2020-08-24	13.51	13.55	13.17	13.28	871650
2020-08-25	13.38	13.53	13.35	13.48	776599
2020-08-26	13.51	13.56	13.41	13.44	505998
2020-08-27	13.42	13.51	13.20	13.27	694996
2020-08-28	13.39	13.66	13.25	13.66	512112
2020-08-31	13.62	13.65	13.35	13.43	571889
2020-09-01	13.42	14.03	13.39	13.96	986779
2020-09-02	14.03	14.40	13.97	14.36	702374
2020-09-03	14.20	14.22	13.66	13.78	913966
2020-09-04	13.83	13.90	13.42	13.71	728017
2020-09-08	13.44	13.44	13.14	13.22	934377
2020-09-09	13.42	13.48	13.21	13.31	762105
2020-09-10	13.44	13.51	13.21	13.28	671174
2020-09-11	13.41	13.52	13.22	13.31	474732
2020-09-14	13.48	13.66	13.40	13.61	373830
2020-09-15	13.75	13.84	13.65	13.73	407482
2020-09-16	13.86	14.24	13.76	14.09	648446
2020-09-17	13.90	13.97	13.69	13.91	478546
2020-09-18	14.13	14.20	13.54	13.71	1529903
2020-09-21	13.45	13.51	13.18	13.45	867884
2020-09-22	13.49	13.49	13.17	13.36	532099
2020-09-23	13.36	13.45	13.15	13.15	671758
2020-09-24	13.11	13.55	13.08	13.32	592071
2020-09-25	13.22	13.37	13.13	13.29	343442
2020-09-28	13.47	13.80	13.41	13.75	423408
2020-09-29	13.67	13.94	13.63	13.74	347781
2020-09-30	13.76	13.91	13.53	13.69	612564
2020-10-01	13.82	13.91	13.63	13.83	487898
2020-10-02	13.59	13.74	13.48	13.48	467747
2020-10-05	13.62	13.79	13.59	13.69	365995
2020-10-06	13.75	13.99	13.66	13.68	614338
2020-10-07	13.76	14.00	13.71	13.92	521263
2020-10-08	14.03	14.25	13.98	14.16	501929
2020-10-09	14.32	14.49	14.22	14.45	453682
2020-10-12	14.50	14.58	14.34	14.42	515607
2020-10-13	14.40	14.50	14.31	14.40	478564
2020-10-14	14.42	14.46	14.33	14.36	335396
2020-10-15	14.13	14.47	14.01	14.46	311036
2020-10-16	14.39	14.46	14.28	14.33	323789
2020-10-19	14.48	14.60	14.28	14.30	335635
2020-10-20	14.42	14.42	14.30	14.36	329236
2020-10-21	14.38	14.44	14.24	14.24	307693
2020-10-22	14.27	14.30	14.13	14.25	342218
2020-10-23	14.11	14.30	14.09	14.26	349255
2020-10-26	14.19	14.24	14.10	14.14	445692
2020-10-27	14.13	14.19	14.04	14.08	364451
2020-10-28	13.89	13.99	13.77	13.77	568072
2020-10-29	13.72	14.14	13.68	14.08	428509
2020-10-30	13.91	14.07	13.72	13.79	531590
2020-11-02	13.89	13.92	13.58	13.62	943600
2020-11-03	13.78	14.64	13.78	14.30	1459211
2020-11-04	14.31	14.89	14.28	14.88	904913
2020-11-05	14.97	15.49	14.94	15.30	631200
2020-11-06	15.34	15.39	14.88	15.02	551640
2020-11-09	15.54	15.78	15.04	15.05	805404
2020-11-10	15.01	15.19	14.86	14.98	640613
2020-11-11	15.15	15.33	15.14	15.29	507978
2020-11-12	15.36	15.55	15.33	15.45	574038
2020-11-13	15.65	15.73	15.29	15.65	814701
2020-11-16	15.74	15.99	15.71	15.95	576807
2020-11-17	15.83	15.89	15.66	15.76	623263
2020-11-18	15.82	15.86	15.39	15.39	573669
2020-11-19	15.30	15.76	15.27	15.75	461429
2020-11-20	15.60	15.96	15.58	15.82	536006
2020-11-23	15.99	16.14	15.83	16.04	760613
2020-11-24	16.18	16.21	16.02	16.10	631243
2020-11-25	15.60	16.00	15.50	15.81	1201694
2020-11-27	15.86	16.11	15.86	16.02	575955
2020-11-30	16.11	16.20	15.56	15.72	881326
2020-12-01	15.86	16.23	15.81	16.01	2460722
2020-12-02	16.03	16.54	15.85	16.43	1030837
2020-12-03	16.43	16.53	16.23	16.49	1186589
2020-12-04	16.62	17.69	16.53	17.48	1546952
2020-12-07	17.56	17.94	17.31	17.72	805037
2020-12-08	17.68	18.54	17.60	18.51	1227266
2020-12-09	18.53	18.53	17.54	17.71	813406
2020-12-10	17.54	17.94	17.42	17.92	474405
2020-12-11	17.41	17.91	17.41	17.64	613154
2020-12-14	17.77	18.02	17.76	17.85	554522
2020-12-15	17.96	18.31	17.90	18.31	903936
2020-12-16	18.40	18.40	17.87	17.90	587398
2020-12-17	17.95	17.98	17.76	17.81	436786
2020-12-18	17.90	18.06	17.67	17.74	1454254
2020-12-21	17.46	17.88	17.35	17.70	623319
2020-12-22	17.77	17.97	17.65	17.79	578581
2020-12-23	17.81	17.92	17.48	17.51	421050
2020-12-24	17.62	17.65	17.37	17.50	233709
2020-12-28	17.53	17.84	17.36	17.44	497683
2020-12-29	17.46	17.46	17.07	17.14	622474
2020-12-30	17.22	17.61	17.22	17.53	541097
2020-12-31	17.56	17.62	17.41	17.46	585995
2021-01-04	17.54	18.13	17.45	17.50	715075
2021-01-05	17.44	18.18	17.44	18.09	847898
2021-01-06	18.07	18.54	18.00	18.35	1031374
2021-01-07	18.53	18.90	18.50	18.89	776035
2021-01-08	19.12	19.27	18.63	18.76	708449
2021-01-11	18.56	19.29	18.51	19.27	627002
2021-01-12	19.43	20.33	19.21	20.17	2582444
2021-01-13	20.17	20.47	19.82	19.89	929283
2021-01-14	20.15	20.48	20.05	20.25	760167
2021-01-15	20.14	20.33	19.67	20.13	765537
2021-01-19	20.50	21.11	20.47	21.11	1028744
2021-01-20	21.29	21.32	20.37	20.48	1175212
2021-01-21	19.76	20.74	19.76	20.62	638542
2021-01-22	20.39	20.67	20.25	20.64	547320
2021-01-25	21.00	21.00	20.13	20.61	584180
2021-01-26	20.52	20.63	20.10	20.12	446523
2021-01-27	19.69	19.89	19.12	19.33	851396
2021-01-28	19.65	19.65	19.14	19.34	1026210
2021-01-29	19.33	19.60	18.98	19.00	1005223
2021-02-01	19.18	19.85	19.05	19.52	1228142
2021-02-02	18.31	19.92	18.31	19.48	1821497
2021-02-03	19.50	19.56	19.01	19.22	1272025
2021-02-04	19.22	19.38	18.98	19.26	1016080
2021-02-05	19.38	19.60	19.02	19.55	707462
2021-02-08	19.96	20.12	19.67	20.12	534842
2021-02-09	20.17	20.33	20.05	20.22	472838
2021-02-10	20.33	20.49	20.00	20.09	762860
2021-02-11	20.32	21.08	20.32	21.07	1187056
2021-02-12	21.04	21.88	21.00	21.77	1072321
2021-02-16	22.00	22.23	21.52	21.78	692267
2021-02-17	21.70	21.90	21.37	21.89	873055
2021-02-18	21.74	22.08	21.60	21.87	824297
2021-02-19	22.05	22.30	21.93	22.06	1021539
2021-02-22	21.80	22.10	21.49	21.50	829345
2021-02-23	21.19	21.53	20.79	21.32	1039301
2021-02-24	20.89	22.01	20.76	21.90	763001
2021-02-25	21.68	21.98	20.91	20.99	662297
2021-02-26	21.16	21.28	20.62	20.98	715681
2021-03-01	21.26	21.62	21.14	21.57	668269
2021-03-02	21.60	21.60	20.72	20.73	959518
2021-03-03	20.96	21.21	20.85	20.91	879778
2021-03-04	20.96	21.07	19.15	19.34	2005213
2021-03-05	19.72	19.86	18.68	19.64	1425655
2021-03-08	19.64	19.86	18.86	18.88	843767
2021-03-09	19.29	19.81	19.25	19.60	587448
2021-03-10	19.85	19.99	19.51	19.57	686917
2021-03-11	19.99	20.32	19.86	20.20	844041
2021-03-12	20.03	20.11	19.63	19.85	466988
2021-03-15	19.83	20.23	19.58	20.23	686748
2021-03-16	20.43	20.64	20.25	20.44	506445
2021-03-17	20.33	20.90	19.96	20.79	746760
2021-03-18	20.55	20.90	20.37	20.45	666073
2021-03-19	20.40	20.65	20.13	20.18	2210977
2021-03-22	20.38	20.69	20.20	20.46	403648
2021-03-23	20.36	20.58	19.53	19.54	879148
2021-03-24	19.82	20.01	19.23	19.24	688955
2021-03-25	18.98	19.22	18.76	19.04	749817
2021-03-26	19.15	19.58	18.96	19.57	557352
2021-03-29	19.30	19.60	18.97	19.14	612321
2021-03-30	19.04	19.23	18.82	19.19	480399
2021-03-31	19.31	19.60	19.21	19.44	661682
2021-04-01	19.70	20.32	19.69	20.32	573612
2021-04-05	20.48	20.63	20.31	20.53	458700
2021-04-06	20.67	20.67	20.32	20.41	441291
2021-04-07	20.31	20.51	20.22	20.27	520735
2021-04-08	20.33	20.47	20.16	20.45	576633
2021-04-09	20.32	20.53	20.06	20.28	731122
2021-04-12	20.18	20.42	20.18	20.35	464826
2021-04-13	20.52	20.52	20.16	20.37	566840
2021-04-14	20.39	20.74	20.27	20.52	555108
2021-04-15	20.75	20.95	20.60	20.94	536741
2021-04-16	21.01	21.15	20.35	20.39	677427
2021-04-19	20.25	20.33	19.45	19.93	853673
2021-04-20	19.75	19.78	19.21	19.37	624756
2021-04-21	19.22	19.70	19.15	19.68	550014
2021-04-22	19.75	19.87	19.46	19.46	556595
2021-04-23	19.52	19.90	19.52	19.73	453467
2021-04-26	19.72	20.30	19.68	20.13	331638
2021-04-27	20.26	20.27	19.83	19.95	376411
2021-04-28	19.89	19.95	19.54	19.62	326120
2021-04-29	19.74	19.74	19.30	19.34	626189
2021-04-30	19.59	19.59	18.92	18.98	949260
2021-05-03	19.05	19.09	18.72	18.77	1200161
2021-05-04	18.64	19.37	18.64	19.15	1691875
2021-05-05	19.35	19.38	18.84	19.00	530284
2021-05-06	18.94	19.17	18.75	19.01	520800
2021-05-07	19.11	19.46	18.96	19.36	458731
2021-05-10	19.28	19.28	18.63	18.67	705774
2021-05-11	18.21	18.79	18.11	18.74	718692
2021-05-12	18.38	18.52	17.96	18.03	789097
2021-05-13	18.28	18.60	17.95	18.20	693434
2021-05-14	18.33	18.72	18.08	18.67	480571
2021-05-17	18.43	18.71	18.35	18.70	392387
2021-05-18	18.80	19.01	18.39	18.41	1093998
2021-05-19	18.04	18.80	18.04	18.75	739627
2021-05-20	18.89	19.12	18.76	19.08	496939
2021-05-21	19.29	19.30	19.02	19.04	375172
2021-05-24	19.17	19.29	19.09	19.18	407969
2021-05-25	19.35	19.36	18.99	19.02	420588
2021-05-26	19.02	19.26	19.00	19.22	357031
2021-05-27	19.26	19.66	19.21	19.60	418656
2021-05-28	19.69	19.72	19.50	19.56	349413
2021-06-01	19.71	19.76	19.44	19.67	1135854
2021-06-02	19.70	19.79	19.41	19.50	533908
2021-06-03	19.41	19.51	19.17	19.24	477754
2021-06-04	19.34	19.65	19.34	19.59	334474
2021-06-07	19.52	19.57	19.25	19.51	588248
2021-06-08	19.70	19.80	19.42	19.54	340597
2021-06-09	19.57	19.57	19.26	19.40	572015
2021-06-10	19.50	19.67	19.25	19.58	302328
2021-06-11	19.59	19.90	19.59	19.90	317121
2021-06-14	19.96	20.08	19.81	20.06	621646
2021-06-15	20.07	20.37	19.99	20.27	485018
2021-06-16	20.63	21.94	20.50	21.94	2085343
2021-06-17	22.00	22.66	21.92	22.25	2067035
2021-06-18	22.06	22.38	21.73	22.27	1644525
2021-06-21	22.39	22.74	22.18	22.57	1073748
2021-06-22	22.55	22.81	22.32	22.67	783321
2021-06-23	22.77	23.24	22.68	23.08	824454
2021-06-24	23.24	23.80	23.15	23.67	754715
2021-06-25	23.83	23.97	22.88	23.05	2076659
2021-06-28	23.07	23.52	23.03	23.43	554511
2021-06-29	23.48	23.88	23.38	23.84	1000263
2021-06-30	23.93	23.93	23.59	23.71	516633
2021-07-01	23.78	23.81	23.34	23.40	428230
2021-07-02	23.50	23.62	23.38	23.50	336985
2021-07-06	23.61	23.64	23.24	23.47	344309
2021-07-07	23.63	23.77	23.06	23.10	829211
2021-07-08	22.64	23.00	22.40	22.79	664313
2021-07-09	22.86	23.30	22.69	23.26	376796
2021-07-12	23.37	23.67	23.25	23.62	508857
2021-07-13	23.53	23.55	23.09	23.11	356287
2021-07-14	23.32	23.55	22.94	22.99	450096
2021-07-15	22.77	22.99	22.48	22.89	471818
2021-07-16	22.90	23.26	22.59	22.59	467429
2021-07-19	22.37	22.68	22.21	22.51	589592
2021-07-20	22.64	22.99	22.44	22.73	589975
2021-07-21	22.83	23.17	22.78	23.05	552821
2021-07-22	22.90	23.05	22.75	22.95	411048
2021-07-23	23.00	23.12	22.82	23.11	352737
2021-07-26	23.16	23.40	22.94	23.17	288549
2021-07-27	23.09	23.09	22.48	22.85	561647
2021-07-28	22.84	23.36	22.82	23.23	378181
2021-07-29	23.26	23.63	23.14	23.52	456685
2021-07-30	23.38	23.72	23.06	23.66	457319
2021-08-02	23.95	24.00	23.39	23.52	730697
2021-08-03	23.29	24.64	23.29	24.49	2701440
2021-08-04	24.63	25.04	24.54	25.00	1159505
2021-08-05	25.10	25.19	24.64	25.01	569882
2021-08-06	24.95	25.09	24.72	24.91	357365
2021-08-09	24.90	24.96	24.65	24.66	450145
2021-08-10	24.68	24.71	24.24	24.41	465523
2021-08-11	24.49	24.49	24.03	24.39	380606
2021-08-12	24.32	24.36	23.75	24.00	604151
2021-08-13	24.05	24.24	23.91	24.06	278659
2021-08-16	24.03	24.12	23.79	23.92	325204
2021-08-17	23.68	23.94	23.42	23.64	589033
2021-08-18	23.63	23.78	23.25	23.26	551141
2021-08-19	23.02	23.78	22.87	23.39	589786
2021-08-20	23.33	23.65	23.24	23.58	608547
2021-08-23	23.77	23.89	23.50	23.80	508792
2021-08-24	23.75	24.00	23.58	23.85	547337
2021-08-25	23.83	24.03	23.55	23.58	775647
2021-08-26	23.52	23.79	23.41	23.55	417113
2021-08-27	23.57	24.42	23.57	24.41	1116284
2021-08-30	24.57	24.80	24.44	24.65	658327
2021-08-31	24.59	24.59	23.74	23.80	908636
2021-09-01	24.00	24.29	23.85	24.11	588974
2021-09-02	24.24	24.44	23.99	24.41	574657
2021-09-03	24.36	24.61	24.19	24.42	437416
2021-09-07	24.37	24.41	24.14	24.20	548626
2021-09-08	24.12	24.12	23.72	23.76	784738
2021-09-09	23.70	23.95	23.42	23.63	532692
2021-09-10	23.83	23.99	23.58	23.60	515358
2021-09-13	23.80	23.80	23.46	23.71	606307
2021-09-14	23.81	23.81	23.50	23.65	553152
2021-09-15	23.71	23.71	23.33	23.62	580029
2021-09-16	23.48	23.66	23.12	23.56	473981
2021-09-17	23.48	23.51	23.05	23.37	3123241
2021-09-20	22.99	23.30	22.81	23.16	900565
2021-09-21	23.33	23.33	22.78	22.79	523956
2021-09-22	22.95	23.19	22.85	23.10	404762
2021-09-23	23.16	23.39	22.90	22.98	1195339
2021-09-24	22.92	23.24	22.92	23.00	613668
2021-09-27	22.87	23.23	22.65	23.04	643795
2021-09-28	22.82	22.94	22.52	22.58	1194523
2021-09-29	22.50	22.78	22.20	22.29	837535
2021-09-30	22.37	22.66	22.19	22.20	563605
2021-10-01	22.30	22.42	22.04	22.33	852867
2021-10-04	22.21	22.31	22.04	22.15	640553
2021-10-05	22.19	22.50	21.96	22.11	552627
2021-10-06	21.73	22.19	21.65	22.17	627095
2021-10-07	22.35	22.89	22.25	22.66	810284
2021-10-08	22.76	22.76	22.27	22.29	307045
2021-10-11	22.25	22.43	22.08	22.11	346351
2021-10-12	22.23	22.24	21.79	21.93	418727
2021-10-13	21.82	22.15	21.70	21.80	244278
2021-10-14	22.30	22.52	22.18	22.33	542127
2021-10-15	22.62	22.65	22.18	22.20	676970
2021-10-18	22.11	22.50	22.07	22.33	261530
2021-10-19	22.34	22.35	22.03	22.30	385823
2021-10-20	22.26	22.38	22.12	22.37	233090
2021-10-21	22.34	22.68	22.18	22.68	336558
2021-10-22	22.70	22.93	22.52	22.75	1211727
2021-10-25	22.76	23.36	22.66	23.25	398941
2021-10-26	23.32	23.37	22.88	22.92	362348
2021-10-27	22.80	23.23	22.69	22.93	616883
2021-10-28	23.13	23.69	23.06	23.21	377843
2021-10-29	23.06	23.35	23.05	23.27	356254
2021-11-01	23.28	23.75	23.22	23.49	571717
2021-11-02	23.09	24.89	23.00	24.25	1204305
2021-11-03	24.31	24.31	23.77	23.95	438210
2021-11-04	24.06	24.16	23.68	23.99	754861
2021-11-05	24.20	24.24	23.87	24.00	616859
2021-11-08	24.14	24.24	23.82	23.99	533132
2021-11-09	24.10	24.13	23.78	24.02	532612
2021-11-10	23.75	24.50	23.75	24.02	1045970
2021-11-11	24.43	24.93	23.85	24.25	490879
2021-11-12	24.30	24.40	23.89	23.99	569561
2021-11-15	24.17	24.17	23.81	24.15	442690
2021-11-16	24.10	24.48	23.96	24.36	838590
2021-11-17	24.73	25.81	24.37	25.68	2503132
2021-11-18	26.13	27.19	25.34	26.91	2670977
2021-11-19	26.77	27.42	26.75	27.23	1291410
2021-11-22	27.41	27.78	26.83	26.87	1917338
2021-11-23	26.77	27.23	26.22	26.94	1676089
2021-11-24	26.83	27.31	26.66	27.31	544039
2021-11-26	26.71	26.99	26.43	26.62	841748
2021-11-29	26.93	27.99	26.74	27.48	1784722
2021-11-30	27.35	27.69	26.77	26.90	1191551
2021-12-01	27.31	27.78	27.03	27.24	1244077
2021-12-02	27.28	27.55	26.83	27.39	1049342
2021-12-03	27.62	27.90	26.45	27.11	1092292
2021-12-06	26.99	27.15	26.13	26.97	1191913
2021-12-07	27.30	28.68	27.04	28.64	1479131
2021-12-08	28.66	29.30	28.19	29.27	1533107
2021-12-09	29.10	29.51	28.83	28.95	1238625
2021-12-10	29.21	29.31	28.40	28.86	749985
2021-12-13	28.87	29.00	28.10	28.11	550841
2021-12-14	27.43	28.29	27.30	28.18	690588
2021-12-15	28.61	28.71	27.55	28.70	821247
2021-12-16	29.60	29.60	27.18	27.51	876117
2021-12-17	27.37	28.16	27.30	27.43	2980563
2021-12-20	27.08	27.43	26.75	27.30	836923
2021-12-21	27.60	28.33	27.60	28.31	878415
2021-12-22	28.23	29.11	27.64	29.10	997480
2021-12-23	29.10	29.20	28.87	28.96	463531
2021-12-27	29.15	29.72	29.10	29.68	691486
2021-12-28	29.83	29.89	29.19	29.25	368237
2021-12-29	29.32	29.75	29.32	29.46	325740
2021-12-30	29.56	29.63	29.01	29.03	336336
2021-12-31	29.14	29.55	29.14	29.39	397121
2022-01-03	29.41	29.80	29.10	29.32	656349
2022-01-04	29.51	29.56	28.44	28.98	601270
2022-01-05	28.88	29.02	27.62	27.91	717376
2022-01-06	27.86	28.30	27.52	28.13	590171
2022-01-07	28.13	28.28	27.35	27.54	687824
2022-01-10	27.18	27.41	26.50	27.39	738944
2022-01-11	27.34	27.95	27.03	27.69	593187
2022-01-12	27.96	28.19	27.66	28.04	593026
2022-01-13	28.35	28.80	27.80	27.86	541248
2022-01-14	27.72	28.18	27.65	27.96	372464
2022-01-18	27.61	27.61	26.36	26.46	654721
2022-01-19	26.57	26.80	25.58	25.90	776268
2022-01-20	25.78	26.16	25.02	25.03	536963
2022-01-21	24.68	25.43	24.59	24.60	1103543
2022-01-24	24.22	24.93	23.56	24.91	964661
2022-01-25	24.29	24.71	23.92	24.33	3021751
2022-01-26	24.90	25.36	24.22	24.53	815121
2022-01-27	24.90	24.90	23.66	23.76	1219819
2022-01-28	23.62	24.14	22.83	24.14	1002866
2022-01-31	24.24	25.29	24.18	25.25	758122
2022-02-01	25.47	25.65	25.15	25.56	720214
2022-02-02	25.84	25.93	25.49	25.73	702221
2022-02-03	25.33	25.60	25.02	25.07	737648
2022-02-04	24.86	25.05	24.42	24.83	480325
2022-02-07	25.05	25.60	24.87	25.16	947231
2022-02-08	26.00	26.62	25.40	26.35	2997368
2022-02-09	26.72	27.24	26.56	27.14	865750
2022-02-10	26.56	27.44	26.48	27.04	1004081
2022-02-11	27.10	27.33	26.20	26.41	681486
2022-02-14	26.52	27.01	25.88	26.31	809157
2022-02-15	26.78	27.49	26.46	27.34	813362
2022-02-16	27.28	28.22	27.12	28.07	732437
2022-02-17	27.87	27.89	27.25	27.31	3000744
2022-02-18	27.30	27.75	26.53	26.74	1068342
2022-02-22	26.40	26.91	25.93	26.29	703977
2022-02-23	26.55	27.02	25.82	25.93	1279349
2022-02-24	25.08	26.96	24.96	26.76	884945
2022-02-25	26.90	27.22	26.59	27.20	531000
2022-02-28	26.94	27.37	26.57	27.00	903136
2022-03-01	26.86	27.24	26.46	26.68	1149186
2022-03-02	26.76	28.15	26.76	28.01	1086542
2022-03-03	28.30	29.01	28.30	28.83	1540420
2022-03-04	28.57	28.84	27.55	28.09	1313424
2022-03-07	28.16	28.30	27.03	27.19	1107149
2022-03-08	27.19	28.78	27.18	27.87	1201247
2022-03-09	28.43	28.90	28.17	28.74	1264862
2022-03-10	28.33	28.51	27.79	28.28	1117978
2022-03-11	28.62	28.85	27.65	27.73	827611
2022-03-14	27.64	27.88	25.67	25.78	2064428
2022-03-15	25.88	28.02	25.51	27.87	1706792
2022-03-16	28.22	29.03	28.17	29.01	1666603
2022-03-17	29.11	30.31	28.93	29.63	3518023
2022-03-18	29.74	31.55	29.60	31.23	4531942
2022-03-21	31.23	31.64	30.68	31.21	1562066
2022-03-22	31.21	31.85	30.94	31.39	1103903
2022-03-23	31.10	31.79	31.00	31.17	1176329
2022-03-24	31.46	32.49	31.34	32.43	1367689
2022-03-25	32.50	32.81	32.10	32.31	1237532
2022-03-28	32.13	32.92	31.93	32.92	1133130
2022-03-29	33.05	33.75	32.94	33.60	1560615
2022-03-30	33.49	33.71	31.98	32.30	1310170
2022-03-31	32.29	32.51	31.79	31.89	1242130
2022-04-01	31.95	32.21	30.54	31.43	1693044
2022-04-04	31.45	31.60	30.71	31.09	842632
2022-04-05	30.84	31.02	28.58	28.62	2156744
2022-04-06	28.08	28.42	27.43	27.48	1298336
2022-04-07	27.34	27.93	26.83	27.16	775996
2022-04-08	26.43	26.97	26.20	26.25	904873
2022-04-11	25.85	26.08	25.45	25.54	1292554
2022-04-12	26.07	26.26	25.35	25.37	695517
2022-04-13	25.45	26.29	25.42	26.20	1076032
2022-04-14	26.25	26.35	25.86	25.89	924477
2022-04-18	25.72	26.57	25.51	26.22	576528
2022-04-19	26.14	26.86	26.00	26.68	568863
2022-04-20	27.10	27.37	26.61	26.65	447114
2022-04-21	27.04	27.26	25.99	26.08	591263
2022-04-22	25.65	26.18	25.32	25.39	505900
2022-04-25	25.16	25.77	24.95	25.75	599159
2022-04-26	25.57	25.68	24.96	25.01	632040
2022-04-27	24.81	25.39	24.31	24.55	1165976
2022-04-28	25.11	25.84	24.71	25.61	588117
2022-04-29	24.72	25.88	24.39	24.91	725691
2022-05-02	24.91	25.55	24.51	25.51	846149
2022-05-03	25.79	26.96	25.22	26.25	1495050
2022-05-04	26.51	27.15	25.43	26.85	1059195
2022-05-05	26.38	26.83	25.29	25.87	1303345
2022-05-06	25.49	26.04	25.06	25.78	983976
2022-05-09	25.33	25.53	24.27	24.35	1085277
2022-05-10	24.92	25.29	24.18	24.61	846131
2022-05-11	24.54	24.90	23.60	23.66	655210
2022-05-12	23.38	24.02	23.28	23.73	604760
2022-05-13	24.15	24.82	23.90	24.42	1036248
2022-05-16	24.20	24.66	24.09	24.54	703420
2022-05-17	25.24	25.64	25.04	25.34	868102
2022-05-18	24.84	25.14	23.89	24.08	975917
2022-05-19	23.95	24.92	23.88	24.57	853121
2022-05-20	24.99	24.99	23.54	24.53	681009
2022-05-23	24.53	24.74	24.02	24.44	516206
2022-05-24	24.13	24.26	23.46	23.58	654580
2022-05-25	23.48	23.98	23.31	23.79	418999
2022-05-26	23.83	24.74	23.78	24.58	658041
2022-05-27	24.85	25.21	24.80	25.18	688545
2022-05-31	25.11	25.30	24.66	25.10	493007
2022-06-01	25.16	25.48	24.73	25.28	984950
2022-06-02	25.13	25.86	25.13	25.77	869761
2022-06-03	25.53	25.69	25.18	25.37	526647
2022-06-06	25.67	25.77	25.09	25.46	692947
2022-06-07	25.07	25.36	24.88	25.32	731707
2022-06-08	25.32	25.32	24.56	24.77	725756
2022-06-09	24.51	24.92	24.13	24.16	677468
2022-06-10	23.81	24.11	23.46	23.91	906917
2022-06-13	23.15	23.26	21.97	22.09	1277958
2022-06-14	22.23	22.31	21.73	22.08	1290519
2022-06-15	22.39	23.00	22.09	22.56	835424
2022-06-16	21.83	22.11	20.65	20.75	1041242
2022-06-17	21.14	21.27	20.46	20.92	1661259
2022-06-21	21.25	21.76	21.13	21.58	787914
2022-06-22	21.28	21.52	21.09	21.35	949700
2022-06-23	21.44	21.49	20.76	21.01	505005
2022-06-24	21.27	21.79	21.09	21.74	3067756
2022-06-27	22.05	22.34	21.65	22.01	542063
2022-06-28	22.14	22.43	21.62	21.66	831590
2022-06-29	21.43	21.62	21.07	21.60	592361
2022-06-30	21.35	21.85	21.04	21.49	970759
2022-07-01	21.10	21.30	20.16	20.59	714876
2022-07-05	20.08	21.01	20.00	21.00	999613
2022-07-06	21.05	21.48	20.74	20.86	656962
2022-07-07	21.29	21.69	21.14	21.47	579500
2022-07-08	21.30	21.62	20.50	21.42	623589
2022-07-11	21.13	21.28	20.95	21.14	350558
2022-07-12	21.25	21.46	21.00	21.10	459279
2022-07-13	20.78	21.48	20.78	21.33	526782
2022-07-14	21.28	21.64	20.89	21.46	446754
2022-07-15	22.00	22.11	21.71	22.06	440197
2022-07-18	22.45	22.45	21.89	22.00	344479
2022-07-19	22.39	23.12	22.39	23.02	567731
2022-07-20	23.00	23.89	22.80	23.76	705580
2022-07-21	24.04	24.46	23.79	24.45	592909
2022-07-22	24.34	24.42	23.56	23.79	884970
2022-07-25	23.68	23.82	23.51	23.77	390154
2022-07-26	23.62	23.99	23.62	23.74	298920
2022-07-27	24.02	24.60	23.90	24.49	524027
2022-07-28	24.56	25.25	24.49	25.06	513481
2022-07-29	24.98	25.48	24.75	25.28	545726
2022-08-01	25.10	25.52	24.84	25.26	576185
2022-08-02	25.20	26.45	25.16	26.23	915627
2022-08-03	26.06	26.72	26.06	26.54	529312
2022-08-04	26.54	27.11	26.30	27.07	522691
2022-08-05	26.86	27.13	26.41	26.88	513124
2022-08-08	26.71	26.93	26.27	26.52	435773
2022-08-09	26.03	26.20	25.21	25.54	762287
2022-08-10	26.22	26.22	25.72	26.04	508532
2022-08-11	26.08	26.64	26.05	26.25	351953
2022-08-12	26.49	27.59	26.22	27.54	717037
2022-08-15	27.60	28.04	27.50	27.91	823942
2022-08-16	27.74	28.25	27.65	27.93	879284
2022-08-17	27.66	27.81	27.24	27.67	623842
2022-08-18	27.78	28.79	27.59	28.65	785924
2022-08-19	28.34	28.37	27.80	27.86	749150
2022-08-22	27.42	27.71	27.25	27.36	740872
2022-08-23	27.51	28.02	27.44	27.63	568102
2022-08-24	27.51	27.94	27.51	27.82	492092
2022-08-25	27.75	28.55	27.75	28.39	713375
2022-08-26	28.34	28.34	26.25	26.33	509095
2022-08-29	26.04	26.28	25.66	25.85	433837
2022-08-30	26.08	26.13	25.38	25.73	445953
2022-08-31	25.75	26.00	25.54	25.79	574382
2022-09-01	25.34	25.34	24.12	24.57	753953
2022-09-02	25.00	25.25	24.43	24.68	374639
2022-09-06	24.67	24.81	24.29	24.59	447388
2022-09-07	24.65	24.76	24.31	24.68	484723
2022-09-08	24.42	25.20	24.24	25.07	392627
2022-09-09	25.34	25.66	25.34	25.54	352448
2022-09-12	25.84	26.44	25.77	26.24	407920
2022-09-13	25.36	25.90	24.84	24.87	701975
2022-09-14	25.08	25.52	24.84	25.34	419719
2022-09-15	25.12	25.44	24.70	25.13	756106
2022-09-16	24.95	25.33	24.67	25.29	897533
2022-09-19	24.94	25.81	24.85	25.55	421044
2022-09-20	25.34	25.78	25.34	25.56	407304
2022-09-21	25.61	26.41	25.38	25.38	561838
2022-09-22	25.34	25.34	24.51	24.94	631016
2022-09-23	24.67	24.72	23.84	24.63	691066
2022-09-26	24.63	25.36	24.33	24.85	511626
2022-09-27	25.41	25.97	25.18	25.44	858757
2022-09-28	25.58	26.09	25.32	25.94	903633
2022-09-29	25.52	25.85	25.17	25.77	711461
2022-09-30	25.41	26.26	25.40	25.42	1000050
2022-10-03	25.67	26.82	25.59	26.65	657769
2022-10-04	27.11	27.76	27.03	27.43	706336
2022-10-05	27.14	27.93	27.10	27.91	600547
2022-10-06	27.80	28.75	27.69	28.17	752265
2022-10-07	27.62	28.00	27.21	27.36	776991
2022-10-10	27.36	27.45	25.70	26.53	756158
2022-10-11	26.31	26.88	25.79	26.45	770679
2022-10-12	26.41	26.58	25.96	25.97	528170
2022-10-13	25.21	26.81	24.81	26.59	914687
2022-10-14	26.78	26.89	25.72	25.85	699965
2022-10-17	26.41	26.73	26.14	26.45	590346
2022-10-18	27.15	27.53	26.76	27.06	711795
2022-10-19	27.06	27.45	26.91	27.21	571159
2022-10-20	27.34	28.13	27.26	27.52	610316
2022-10-21	27.68	28.63	27.53	28.49	647795
2022-10-24	28.65	28.95	28.24	28.93	665846
2022-10-25	29.00	29.77	28.99	29.23	871404
2022-10-26	29.00	29.75	28.53	29.05	638402
2022-10-27	29.25	29.83	28.71	29.48	808449
2022-10-28	29.37	30.25	29.27	30.04	783538
2022-10-31	29.88	30.44	29.39	30.16	1190621
2022-11-01	32.32	32.87	31.17	32.83	2240367
2022-11-02	32.77	34.81	32.75	33.41	2239911
2022-11-03	33.02	34.36	32.72	33.99	1135004
2022-11-04	34.83	35.45	34.19	35.29	1390389
2022-11-07	35.36	36.75	34.41	36.57	1678384
2022-11-08	37.00	37.25	35.68	36.29	1270307
2022-11-09	35.87	37.39	35.81	36.07	1374971
2022-11-10	37.39	37.62	36.77	37.47	1351479
2022-11-11	37.69	37.95	37.06	37.49	875633
2022-11-14	37.18	38.88	37.00	37.66	1028864
2022-11-15	38.55	38.66	37.81	38.43	800545
2022-11-16	37.74	38.50	37.33	37.39	859807
2022-11-17	36.91	37.87	36.31	37.30	897510
2022-11-18	38.02	38.09	37.36	37.61	1184065
2022-11-21	37.36	37.61	36.67	36.98	998650
2022-11-22	37.00	37.32	36.53	37.25	840410
2022-11-23	37.25	37.88	37.21	37.75	600481
2022-11-25	37.69	37.69	37.28	37.30	210266
2022-11-28	36.91	37.29	36.70	36.79	702005
2022-11-29	36.94	37.44	36.87	37.13	630560
2022-11-30	37.15	38.38	36.83	38.38	1046285
2022-12-01	38.59	39.29	38.21	38.70	675462
2022-12-02	37.80	38.62	37.62	38.36	660827
2022-12-05	38.07	38.34	37.63	37.88	678811
2022-12-06	37.80	37.87	36.90	37.18	758282
2022-12-07	36.91	37.57	36.45	37.23	673617
2022-12-08	37.57	38.18	37.36	37.87	485425
2022-12-09	37.78	37.96	37.40	37.40	504474
2022-12-12	37.26	38.07	37.01	38.01	526502
2022-12-13	39.00	39.34	38.14	38.24	748131
2022-12-14	38.19	38.67	37.67	37.98	627575
2022-12-15	37.59	37.77	36.96	37.29	797685
2022-12-16	36.86	37.43	36.78	37.15	2933984
2022-12-19	37.00	37.10	36.05	36.28	786036
2022-12-20	36.00	36.75	35.89	36.48	541491
2022-12-21	36.71	37.25	36.56	37.00	564792
2022-12-22	36.47	36.71	35.42	36.25	672985
2022-12-23	36.15	36.25	35.58	35.99	350790
2022-12-27	36.01	36.21	35.75	35.98	395809
2022-12-28	35.83	36.22	35.31	35.35	329231
2022-12-29	35.66	36.35	35.56	36.18	339743
2022-12-30	35.88	35.99	35.39	35.82	570295
2023-01-03	36.18	36.33	34.77	35.02	661006
2023-01-04	35.34	36.06	35.17	35.81	638244
2023-01-05	35.81	35.89	35.42	35.59	457415
2023-01-06	35.90	37.04	35.23	36.78	671294
2023-01-09	37.50	37.94	37.28	37.49	730906
2023-01-10	37.48	38.10	37.23	37.99	624047
2023-01-11	38.09	38.21	37.68	38.07	656424
2023-01-12	38.14	39.59	37.88	39.04	792141
2023-01-13	38.75	39.37	38.33	39.32	682010
2023-01-17	39.11	39.86	39.11	39.42	638834
2023-01-18	40.00	41.90	39.95	41.77	1782732
2023-01-19	41.43	41.93	40.46	40.88	1416042
2023-01-20	41.45	42.11	41.01	42.01	1020155
2023-01-23	42.13	42.88	41.92	42.84	1221188
2023-01-24	42.60	43.37	42.45	42.80	799756
2023-01-25	42.31	43.18	41.57	43.15	709595
2023-01-26	43.44	44.02	42.99	43.20	796880
2023-01-27	42.97	43.16	42.26	42.28	716699
2023-01-30	41.83	41.92	40.84	41.19	897727
2023-01-31	41.00	41.04	39.93	40.47	1631164
2023-02-01	40.68	43.75	40.67	43.41	1495168
2023-02-02	43.24	44.39	43.15	44.34	1296035
2023-02-03	44.06	45.10	43.54	43.62	1938380
2023-02-06	43.12	44.10	42.72	43.12	1542376
2023-02-07	40.80	42.62	39.60	42.49	2287609
2023-02-08	42.48	44.57	42.40	43.71	1578996
2023-02-09	44.40	46.02	44.27	45.82	2153651
2023-02-10	44.95	45.63	44.70	45.30	1297553
2023-02-13	45.57	45.70	44.87	45.50	779676
2023-02-14	45.12	46.16	44.81	45.51	1154778
2023-02-15	45.12	45.75	44.63	45.56	855987
2023-02-16	45.03	45.51	44.80	45.02	503955
2023-02-17	45.06	45.25	44.00	44.21	564002
2023-02-21	43.98	44.20	43.19	43.20	573864
2023-02-22	43.20	43.54	42.75	43.08	823046
2023-02-23	44.30	44.39	43.17	43.65	567891
2023-02-24	43.10	43.87	42.81	43.66	422173
2023-02-27	44.13	44.56	43.97	44.01	580653
2023-02-28	43.87	44.99	43.74	44.23	1201826
2023-03-01	44.75	45.51	44.57	45.03	824332
2023-03-02	44.54	44.68	43.45	44.49	958755
2023-03-03	44.39	44.74	43.74	44.69	756966
2023-03-06	44.66	45.45	44.47	44.72	1134017
2023-03-07	44.57	44.78	42.64	43.16	851145
2023-03-08	43.40	43.77	43.09	43.64	685810
2023-03-09	43.73	44.30	42.73	42.75	574468
2023-03-10	42.70	42.98	41.14	41.30	1115462
2023-03-13	40.52	41.90	40.48	41.24	879916
2023-03-14	41.98	43.56	41.43	43.08	1397103
2023-03-15	42.46	42.86	41.24	42.06	954559
2023-03-16	41.69	45.02	41.61	44.90	991920
2023-03-17	44.88	45.22	43.71	44.08	2660756
2023-03-20	44.31	44.89	43.94	44.74	719615
2023-03-21	45.32	45.76	44.75	45.52	841096
2023-03-22	45.52	46.15	44.77	44.78	1213668
2023-03-23	45.54	46.29	44.66	45.60	810554
2023-03-24	45.02	45.24	43.85	44.34	1069290
2023-03-27	44.56	45.63	44.35	45.53	953857
2023-03-28	45.12	45.31	43.19	43.49	1421686
2023-03-29	44.13	47.89	44.13	47.70	2614165
2023-03-30	47.79	50.81	47.69	50.53	2821167
2023-03-31	50.58	51.31	50.13	51.26	1470882
2023-04-03	51.19	51.88	49.60	50.63	1189278
2023-04-04	50.74	50.89	48.48	48.80	1343030
2023-04-05	48.82	49.41	48.28	49.12	960106
2023-04-06	48.63	49.24	48.06	48.59	512492
2023-04-10	48.20	50.50	48.00	49.96	1550346
2023-04-11	50.40	50.99	49.74	49.97	983903
2023-04-12	50.13	50.61	49.08	49.61	873279
2023-04-13	50.00	51.14	49.67	50.69	990307
2023-04-14	50.58	51.06	49.43	50.06	799285
2023-04-17	49.70	50.20	49.07	49.42	784258
2023-04-18	49.92	50.78	49.40	49.53	713170
2023-04-19	49.22	49.46	48.67	49.12	824131
2023-04-20	48.66	51.06	48.59	49.36	1645628
2023-04-21	49.33	49.61	48.39	49.30	841297
2023-04-24	49.43	49.85	48.41	48.62	645097
2023-04-25	48.14	48.14	44.50	45.29	2079349
2023-04-26	45.05	47.07	45.05	45.95	1277867
2023-04-27	45.90	45.90	43.58	44.89	1260333
2023-04-28	44.51	44.84	43.99	44.34	1432706
2023-05-01	44.72	45.50	44.45	45.28	1315357
2023-05-02	44.78	49.78	44.51	48.51	3362602
2023-05-03	48.06	48.45	46.36	47.15	1418452
2023-05-04	47.01	47.34	45.77	46.73	984476
2023-05-05	46.96	48.54	46.96	48.33	889081
2023-05-08	48.36	48.91	47.45	48.49	580831
2023-05-09	48.03	48.03	46.89	47.48	768939
2023-05-10	48.18	49.51	47.93	49.26	973397
2023-05-11	49.09	49.62	48.22	49.29	967376
2023-05-12	49.65	50.60	48.97	49.60	859546
2023-05-15	49.60	51.04	49.19	50.80	854480
2023-05-16	50.47	53.02	50.41	52.59	1671313
2023-05-17	52.75	54.23	51.53	53.55	2027211
2023-05-18	55.71	59.18	54.88	58.71	3786129
2023-05-19	59.27	59.95	57.75	59.47	1947360
2023-05-22	59.05	59.61	58.27	58.70	1094586
2023-05-23	58.43	59.34	57.74	57.91	1191412
2023-05-24	56.74	57.82	56.10	57.33	1442205
2023-05-25	61.42	64.34	60.80	63.24	3798027
2023-05-26	64.00	66.97	62.88	66.52	2441826
2023-05-30	67.92	68.54	65.34	65.54	1697982
2023-05-31	64.10	65.51	63.02	63.96	2479063
2023-06-01	64.41	66.84	64.41	66.07	1541253
2023-06-02	66.40	66.79	62.90	63.86	2196724
2023-06-05	63.10	63.41	61.36	63.22	1784197
2023-06-06	63.16	64.16	62.53	63.12	1318514
2023-06-07	63.70	65.53	63.20	64.03	1291355
2023-06-08	63.94	65.15	63.81	64.45	1072525
2023-06-09	65.10	66.45	63.55	63.67	1435481
2023-06-12	64.42	64.87	63.18	63.40	1199774
2023-06-13	64.28	64.50	62.67	63.34	1211360
2023-06-14	62.66	63.25	60.84	62.37	1566938
2023-06-15	60.69	61.46	59.41	60.59	1850834
2023-06-16	61.34	61.43	59.77	60.38	2666312
2023-06-20	60.00	60.84	59.57	59.84	1051825
2023-06-21	59.63	60.41	59.00	59.06	1541746
2023-06-22	58.91	61.08	58.20	61.00	1852728
2023-06-23	59.72	59.91	58.90	59.27	2275267
2023-06-26	59.36	60.01	57.40	57.64	1281133
2023-06-27	57.75	60.00	57.07	59.70	1495502
2023-06-28	59.03	60.59	58.59	59.83	1554886
2023-06-29	61.29	64.49	61.29	63.10	2959068
2023-06-30	64.10	65.24	63.52	64.17	1888127
2023-07-03	64.70	65.24	63.25	63.92	717783
2023-07-05	63.82	64.50	62.58	62.60	1164104
2023-07-06	61.81	62.22	60.36	60.60	929312
2023-07-07	61.07	61.73	60.23	60.30	954428
2023-07-10	60.25	61.95	59.82	61.56	915103
2023-07-11	62.00	62.51	59.76	61.14	1100968
2023-07-12	62.04	62.12	61.01	61.40	913689
2023-07-13	61.76	65.09	61.76	64.89	2017330
2023-07-14	65.32	66.22	61.49	61.82	1796014
2023-07-17	61.67	63.79	61.32	63.73	985471
2023-07-18	63.66	63.66	61.78	63.00	840366
2023-07-19	63.15	63.47	60.02	60.25	1588741
2023-07-20	59.42	59.78	57.16	58.69	1689310
2023-07-21	60.28	61.38	60.00	60.53	1518527
2023-07-24	60.32	60.50	59.36	59.79	849890
2023-07-25	60.07	61.36	60.07	60.56	868022
2023-07-26	59.84	60.23	58.42	59.25	599776
2023-07-27	60.81	61.83	60.37	60.97	1209508
2023-07-28	61.95	62.94	61.50	62.56	1067342
2023-07-31	63.00	63.49	62.04	62.61	1804933
2023-08-01	52.55	55.76	48.51	54.87	9346560
2023-08-02	53.82	54.37	52.27	53.96	2221863
2023-08-03	53.41	53.82	52.28	53.62	1621441
2023-08-04	53.30	55.22	53.18	53.77	1658982
2023-08-07	54.00	54.48	53.01	53.71	1283976
2023-08-08	52.76	53.06	51.24	51.44	940910
2023-08-09	51.20	51.22	49.57	50.17	1499773
2023-08-10	50.86	50.86	48.82	49.28	921531
2023-08-11	49.30	53.25	49.08	52.30	2097164
2023-08-14	52.20	55.03	52.01	54.69	1542890
2023-08-15	54.61	55.32	53.54	53.72	1321978
2023-08-16	53.50	53.99	52.72	52.85	817709
2023-08-17	52.90	52.90	50.92	51.06	1139752
2023-08-18	50.51	52.06	50.42	51.76	783572
2023-08-21	52.09	53.71	52.00	53.56	753345
2023-08-22	54.15	54.30	53.27	53.57	764829
2023-08-23	53.33	55.93	53.27	55.73	853997
2023-08-24	56.79	56.98	52.89	52.96	1372921
2023-08-25	52.84	53.77	52.02	53.28	672138
2023-08-28	53.91	54.44	53.43	54.16	494417
2023-08-29	53.71	55.55	53.42	55.37	824855
2023-08-30	55.13	57.11	54.81	56.42	987178
2023-08-31	56.05	57.37	56.05	56.47	1173613
2023-09-01	57.07	57.66	56.45	57.26	658491
2023-09-05	56.60	57.68	56.31	57.20	906946
2023-09-06	57.05	57.86	56.54	57.03	509388
2023-09-07	55.73	56.14	54.15	56.02	819637
2023-09-08	56.02	56.53	54.83	55.25	607714
2023-09-11	56.67	56.67	56.67	56.67	180
2023-09-12	56.22	57.50	56.22	56.85	1093994
2023-09-13	56.89	58.92	56.69	58.69	1733470
2023-09-14	59.01	60.14	58.41	59.29	1753468
2023-09-15	59.20	59.98	54.34	55.55	7867157
2023-09-18	54.95	57.15	54.85	56.82	1760104
2023-09-19	56.73	56.73	55.22	55.84	1118517
2023-09-20	56.14	56.60	54.45	54.47	1013818
2023-09-21	53.71	54.78	52.96	53.01	1292926
2023-09-22	53.78	54.21	53.29	53.66	776479
2023-09-25	53.53	54.80	53.40	53.86	915795
2023-09-26	53.15	53.48	52.11	52.59	995337
2023-09-27	53.24	55.08	53.12	54.46	998285
2023-09-28	54.44	56.60	54.05	55.74	1105789
2023-09-29	56.37	56.84	55.50	55.79	1322894
2023-10-02	55.95	58.05	55.39	56.17	1211484
2023-10-03	55.59	56.49	54.20	54.73	1026982
2023-10-04	55.19	57.43	54.85	57.10	994453
2023-10-05	56.89	57.61	56.50	57.22	1040839
2023-10-06	56.63	59.61	56.12	59.36	1234457
2023-10-09	58.58	59.67	58.15	59.32	743996
2023-10-10	59.79	61.62	59.62	60.85	1329180
2023-10-11	60.88	61.78	60.35	60.87	986348
2023-10-12	60.94	61.93	59.62	60.29	1189104
2023-10-13	60.25	60.40	57.13	57.23	1122011
2023-10-16	57.57	58.97	57.26	58.89	858112
2023-10-17	57.86	59.97	56.54	58.97	1031470
2023-10-18	58.76	59.23	57.85	58.26	677399
2023-10-19	58.90	59.66	54.89	55.34	1264075
2023-10-20	55.50	56.04	54.53	54.77	1012053
2023-10-23	54.58	56.00	53.82	54.90	746427
2023-10-24	55.48	55.93	54.55	55.63	688822
2023-10-25	54.79	55.81	52.21	52.29	1499148
2023-10-26	52.08	52.08	48.13	48.23	2597014
2023-10-27	49.17	51.67	49.09	51.61	1655183
2023-10-30	50.86	51.08	48.78	49.62	1780407
2023-10-31	50.00	55.34	49.25	54.33	2717450
2023-11-01	54.39	55.11	52.62	54.19	1452132
2023-11-02	54.59	55.23	53.21	54.54	1290686
2023-11-03	54.99	58.50	54.87	58.07	2017056
2023-11-06	58.10	58.46	57.00	57.86	875817
2023-11-07	57.56	58.78	57.45	58.10	854377
2023-11-08	58.17	61.01	57.67	60.57	1492326
2023-11-09	60.53	61.44	59.05	59.32	1623083
2023-11-10	60.00	63.14	59.61	62.69	1283989
2023-11-13	62.27	62.94	61.05	62.61	908126
2023-11-14	64.90	67.33	64.40	67.25	1409601
2023-11-15	67.61	67.91	66.04	66.52	1104674
2023-11-16	66.00	66.65	65.07	65.38	1100051
2023-11-17	65.63	66.79	65.36	66.22	834905
2023-11-20	65.86	69.78	65.86	69.62	1528490
2023-11-21	69.00	69.08	65.94	66.93	1412812
2023-11-22	67.82	69.24	67.33	67.51	658855
2023-11-24	67.51	68.13	67.30	67.48	260092
2023-11-27	67.16	68.83	66.62	67.80	1003858
2023-11-28	67.25	68.55	66.15	67.71	1221294
2023-11-29	68.94	70.72	68.35	69.05	1349627
2023-11-30	69.59	69.62	66.21	67.67	1553024
2023-12-01	67.46	69.36	67.04	68.93	942099
2023-12-04	67.13	67.22	63.39	64.85	3220800
2023-12-05	64.50	65.17	63.55	64.56	1135755
2023-12-06	65.56	66.71	64.02	64.10	1342522
2023-12-07	64.64	64.94	63.28	64.67	1294140
2023-12-08	64.03	66.37	64.03	65.52	991265
2023-12-11	65.99	68.44	65.32	68.26	1354189
2023-12-12	67.90	68.67	67.18	67.38	1067160
2023-12-13	67.47	68.78	65.87	68.70	1511571
2023-12-14	69.71	71.90	68.92	69.99	1813688
2023-12-15	70.74	70.74	68.43	69.47	21388991
2023-12-18	69.48	69.90	68.31	68.62	1170025
2023-12-19	69.02	69.78	66.75	67.22	1580502
2023-12-20	66.58	68.32	64.85	64.92	1594549
2023-12-21	67.43	70.27	67.22	69.35	1872602
2023-12-22	69.83	70.88	69.30	69.65	1004175
2023-12-26	70.21	71.29	69.58	69.89	840834
2023-12-27	70.41	70.41	68.07	68.49	1548373
2023-12-28	68.50	69.16	67.55	68.60	1098254
2023-12-29	68.66	69.26	67.74	68.25	1206433
2024-01-02	67.02	67.31	64.25	65.25	1538292
2024-01-03	63.99	65.95	63.31	63.91	1342182
2024-01-04	63.00	64.12	62.25	62.74	1308327
2024-01-05	62.64	63.82	62.12	63.40	1092381
2024-01-08	63.89	66.91	63.89	66.59	1838460
2024-01-09	65.48	67.44	65.47	66.70	902944
2024-01-10	67.05	67.22	64.51	65.21	957638
2024-01-11	65.29	66.72	63.79	66.28	1263228
2024-01-12	66.50	66.60	65.16	65.97	641472
2024-01-16	66.02	71.93	65.42	68.87	2345144
2024-01-17	68.10	68.50	65.79	67.56	1207510
2024-01-18	69.46	70.09	67.44	69.18	1492336
2024-01-19	70.36	73.38	69.83	73.22	2313254
2024-01-22	74.63	76.38	72.00	73.99	1547135
2024-01-23	74.04	75.00	73.07	73.65	1001836
2024-01-24	74.96	75.98	72.81	73.37	1393880
2024-01-25	75.26	75.90	73.05	73.24	1525742
2024-01-26	72.25	73.19	70.45	71.28	1704627
2024-01-29	71.69	73.09	70.78	73.03	1283700
2024-01-30	73.01	73.62	70.86	71.43	763494
2024-01-31	69.74	70.87	68.24	68.53	1254659
2024-02-01	68.87	69.30	67.66	68.15	1215287
2024-02-02	67.90	69.07	67.33	68.85	1138249
2024-02-05	69.15	69.89	67.97	68.37	2505418
2024-02-06	62.55	62.55	54.82	55.26	8021892
2024-02-07	55.60	56.21	53.11	53.62	4257460
2024-02-08	53.81	57.36	53.81	56.25	2971511
2024-02-09	56.89	59.14	56.80	58.70	2570310
2024-02-12	58.80	59.74	57.66	58.04	1771905
2024-02-13	55.03	56.56	54.17	55.22	1979148
2024-02-14	56.30	57.18	55.57	57.02	1403210
2024-02-15	57.38	57.58	55.59	56.34	1345224
2024-02-16	56.29	57.12	55.10	56.09	1219040
2024-02-20	55.10	55.81	54.49	55.06	1292245
2024-02-21	54.34	56.31	54.10	56.31	1361616
2024-02-22	58.11	58.95	57.74	57.91	1890981
2024-02-23	58.05	58.05	55.36	56.04	1375943
2024-02-26	56.82	59.23	56.63	58.62	1478914
2024-02-27	58.84	59.48	57.61	57.65	1045890
2024-02-28	56.85	57.32	56.34	56.86	1210640
2024-02-29	58.01	59.73	57.70	59.24	1688440
2024-03-01	60.99	65.68	60.32	64.49	2898467
2024-03-04	65.43	65.62	62.62	63.09	1418188
2024-03-05	61.60	62.70	60.68	61.40	1451524
2024-03-06	63.69	64.12	62.15	63.68	1424579
2024-03-07	64.60	66.25	64.22	65.40	1176819
2024-03-08	65.50	66.67	63.50	63.76	1748852
2024-03-11	62.33	62.78	61.02	62.52	1735673
2024-03-12	63.12	63.64	62.13	63.40	1162122
2024-03-13	62.27	63.31	60.77	61.51	1519977
2024-03-14	61.30	61.89	60.36	60.99	1481087
2024-03-15	60.15	61.58	60.15	60.55	2523005
2024-03-18	61.25	61.94	60.43	60.49	1178001
2024-03-19	59.23	59.99	57.20	58.84	1503982
2024-03-20	58.94	60.68	58.28	60.53	1102789
2024-03-21	62.88	65.86	62.50	64.73	2369403
2024-03-22	63.98	64.73	62.05	63.36	1181114
2024-03-25	62.55	62.86	61.45	61.66	1498882
2024-03-26	62.15	63.17	61.73	62.09	1126050
2024-03-27	62.49	63.18	61.20	63.10	1120007
2024-03-28	63.00	63.49	61.70	61.81	1989746
2024-04-01	61.90	63.31	61.73	62.23	1235057
2024-04-02	61.00	61.00	59.20	59.48	1346693
2024-04-03	58.51	60.73	58.40	60.31	1071964
2024-04-04	61.40	61.67	58.52	58.93	1346846
2024-04-05	59.11	60.54	59.08	60.06	994047
2024-04-08	60.40	60.91	59.67	60.26	633569
2024-04-09	60.66	61.75	60.53	61.49	993887
2024-04-10	60.46	60.74	58.84	59.75	1162289
2024-04-11	60.00	62.37	59.82	62.33	947762
2024-04-12	60.81	61.94	60.00	60.14	1467814
2024-04-15	60.42	60.64	58.48	59.00	1003648
2024-04-16	58.66	59.04	58.12	58.72	843907
2024-04-17	58.82	58.99	56.91	57.25	1298645
2024-04-18	56.76	57.78	55.97	56.46	1387935
2024-04-19	55.84	56.34	53.94	54.68	1600851
2024-04-22	55.55	55.64	54.35	54.73	1539523
2024-04-23	54.88	56.95	54.55	56.44	1152287
2024-04-24	57.60	58.56	56.09	56.52	1305325
2024-04-25	56.25	58.39	55.38	58.12	1376244
2024-04-26	58.03	59.85	57.45	59.23	1329199
2024-04-29	59.23	60.61	58.70	60.48	1420251
2024-04-30	58.00	59.75	54.77	54.82	2821167
2024-05-01	54.00	55.41	52.52	52.75	2426865
2024-05-02	53.97	54.58	52.57	54.25	1785402
2024-05-03	55.90	56.41	55.30	56.08	1289791
2024-05-06	56.72	57.55	56.33	56.95	1112312
2024-05-07	56.78	57.57	56.29	56.34	1098634
2024-05-08	55.37	56.38	55.20	55.97	584793
2024-05-09	55.77	56.64	55.17	55.92	1038187
2024-05-10	56.59	57.44	56.29	56.70	867802
2024-05-13	57.31	57.46	56.39	56.94	831318
2024-05-14	57.26	58.23	57.05	58.10	897435
2024-05-15	59.00	59.60	57.80	59.52	1025584
2024-05-16	59.54	59.62	57.89	57.94	1113400
2024-05-17	58.62	58.65	57.25	57.97	740051
2024-05-20	57.93	60.00	57.60	59.45	1113207
2024-05-21	58.17	59.21	57.92	58.82	620390
2024-05-22	59.56	59.67	58.68	59.30	875822
2024-05-23	60.35	60.36	54.92	55.15	2275756
2024-05-24	55.61	56.22	55.01	55.70	1279241
2024-05-28	55.86	56.75	54.25	56.39	1363769
2024-05-29	55.14	55.98	54.94	55.04	1051676
2024-05-30	55.04	55.88	54.61	55.20	1451847
2024-05-31	55.36	55.36	52.58	55.26	2058696
2024-06-03	56.46	56.46	53.92	55.58	953494
2024-06-04	55.26	55.39	53.53	54.03	1230788
2024-06-05	54.88	57.37	54.40	56.97	2132315
2024-06-06	56.70	56.74	55.00	56.31	1122338
2024-06-07	55.95	56.40	54.84	55.57	1238130
2024-06-10	54.79	56.44	54.55	55.90	998597
2024-06-11	55.52	56.60	54.66	56.10	909047
2024-06-12	57.77	59.31	57.18	58.09	912838
2024-06-13	57.40	58.32	56.52	56.95	815194
2024-06-14	55.95	57.12	55.81	56.95	969939
2024-06-17	56.95	57.09	55.89	56.52	884396
2024-06-18	56.47	57.45	55.91	56.72	1144449
2024-06-20	56.44	56.76	54.24	54.57	1317899
2024-06-21	54.34	55.32	53.56	54.51	1995126
2024-06-24	54.21	54.72	53.33	53.42	1077369
2024-06-25	53.81	54.43	52.87	54.28	950266
2024-06-26	54.27	57.46	54.27	55.88	1554671
2024-06-27	55.88	57.87	55.68	56.61	1623323
2024-06-28	57.38	59.31	57.16	58.76	2531930
2024-07-01	58.46	58.46	56.84	58.00	1068903
2024-07-02	58.00	59.95	58.00	59.93	994082
2024-07-03	60.00	61.35	59.65	60.51	561810
2024-07-05	60.78	62.64	60.25	61.95	929113
2024-07-08	62.57	64.32	62.35	64.05	1042266
2024-07-09	64.50	65.16	63.56	63.88	1076707
2024-07-10	64.47	66.47	64.35	66.26	1089501
2024-07-11	67.42	67.48	64.61	65.22	1419530
2024-07-12	66.05	67.74	65.21	65.99	1251546
2024-07-15	66.76	66.76	64.64	64.89	1318931
2024-07-16	65.00	65.51	64.16	65.28	997394
2024-07-17	63.79	64.25	59.42	59.58	2519263
2024-07-18	60.00	60.96	58.02	59.73	1317532
2024-07-19	60.00	60.00	57.66	57.97	1601348
2024-07-22	59.22	63.39	58.68	63.27	1794445
2024-07-23	62.27	63.90	62.23	63.19	1013903
2024-07-24	62.08	62.75	59.23	59.41	1548191
2024-07-25	59.32	60.24	56.64	56.80	2172768
2024-07-26	58.36	59.76	56.86	59.00	1591503
2024-07-29	59.65	60.27	55.67	55.83	2240143
2024-07-30	52.72	52.83	48.10	48.58	3919472
2024-07-31	50.41	51.68	49.88	51.44	2792992
2024-08-01	50.88	51.25	44.34	44.88	4314950
2024-08-02	43.01	44.40	41.16	42.10	3240149
2024-08-05	39.08	42.67	38.91	41.32	2421455
2024-08-06	41.56	42.78	40.14	41.30	1789547
2024-08-07	42.79	42.98	40.17	40.31	1798003
2024-08-08	42.36	43.86	41.14	43.38	2191189
2024-08-09	42.99	43.80	42.50	42.84	1446534
2024-08-12	43.41	43.57	42.28	42.83	1729297
2024-08-13	43.04	44.20	42.94	43.95	2388491
2024-08-14	44.76	44.85	43.00	43.56	1097586
2024-08-15	45.20	47.15	44.75	46.67	2156073
2024-08-16	46.54	47.07	46.22	46.32	1138885
2024-08-19	46.18	47.16	45.56	46.97	1042097
2024-08-20	46.48	47.12	45.61	46.26	1061180
2024-08-21	46.70	47.98	46.52	47.63	938991
2024-08-22	47.85	47.87	45.15	45.55	1585716
2024-08-23	46.76	47.61	46.12	46.65	1449459
2024-08-26	46.56	46.77	44.80	44.87	1199214
2024-08-27	44.52	45.53	44.00	45.07	963479
2024-08-28	44.67	45.17	43.51	43.93	1013252
2024-08-29	44.57	45.40	43.71	43.91	1169847
2024-08-30	44.97	45.21	44.12	44.72	2293757
2024-09-03	43.41	43.75	40.38	40.58	2588391
2024-09-04	40.19	41.54	40.02	40.66	1605286
2024-09-05	40.07	41.06	39.57	39.99	1354538
2024-09-06	39.94	40.02	37.43	37.86	3323455
2024-09-09	38.59	39.33	38.16	38.76	2556195
2024-09-10	38.69	39.61	38.29	39.57	1925598
2024-09-11	39.87	41.38	38.83	41.27	2107542
2024-09-12	41.01	41.08	39.14	39.62	1699262
2024-09-13	40.24	41.45	39.97	40.87	1670256
2024-09-16	40.00	40.41	39.04	39.78	1989310
2024-09-17	40.57	40.57	38.30	38.65	2143099
2024-09-18	39.00	39.60	38.01	38.29	1761139
2024-09-19	40.08	40.28	38.82	39.24	2264782
2024-09-20	38.91	39.26	38.34	38.58	9582430
2024-09-23	38.98	38.98	38.35	38.58	1371218
2024-09-24	39.17	39.67	38.58	38.66	1795409
2024-09-25	38.48	39.03	38.15	38.34	1345751
2024-09-26	40.80	42.90	39.97	42.47	4079607
2024-09-27	42.86	42.86	41.68	42.12	2438181
2024-09-30	41.53	42.57	41.47	42.22	2019089
2024-10-01	42.22	42.35	39.96	40.13	1737299
2024-10-02	40.08	40.77	39.71	40.33	853130
2024-10-03	39.86	40.60	39.56	40.22	1032996
2024-10-04	41.59	41.82	40.65	41.05	871924
2024-10-07	40.79	41.37	40.59	41.05	716088
2024-10-08	40.89	41.53	40.28	41.17	936684
2024-10-09	41.24	42.31	40.90	42.19	733324
2024-10-10	41.13	42.46	41.05	42.44	873123
2024-10-11	41.88	44.12	41.88	44.05	1562227
2024-10-14	44.43	45.31	44.42	45.06	1232321
2024-10-15	45.06	45.59	42.80	43.27	1679418
2024-10-16	43.99	44.00	42.81	43.26	861865
2024-10-17	44.76	44.94	42.61	42.70	1172358
2024-10-18	43.33	43.47	41.10	41.18	1154428
2024-10-21	41.08	41.76	40.86	41.63	771995
2024-10-22	41.37	41.66	40.93	41.59	605381
2024-10-23	41.50	41.86	40.79	41.40	741805
2024-10-24	41.88	42.09	41.40	42.04	951217
2024-10-25	42.47	43.72	42.47	43.50	1132094
2024-10-28	43.59	44.87	43.50	44.80	2012558
2024-10-29	44.63	51.15	44.45	51.00	3512893
2024-10-30	49.92	51.47	49.63	49.89	2001648
2024-10-31	49.54	49.54	47.07	47.82	1528770
2024-11-01	47.83	48.30	47.37	47.95	1347817
2024-11-04	47.58	49.52	47.20	48.53	1096834
2024-11-05	48.53	50.28	48.53	50.26	819034
2024-11-06	54.88	57.85	53.53	57.70	2708413
2024-11-07	58.09	58.42	56.43	56.69	1276689
2024-11-08	56.04	56.24	54.37	55.78	874043
2024-11-11	55.79	55.92	54.12	55.89	750464
2024-11-12	56.11	56.82	55.20	55.37	871356
2024-11-13	55.00	55.63	54.07	54.32	571391
2024-11-14	54.57	55.63	53.22	53.35	762472
2024-11-15	53.08	53.17	51.05	51.31	870176
2024-11-18	51.24	52.67	51.11	52.59	1012599
2024-11-19	52.42	52.82	51.94	52.29	738272
2024-11-20	52.00	52.97	50.71	52.95	545495
2024-11-21	53.99	54.89	53.08	54.49	630132
2024-11-22	54.25	56.13	54.25	55.96	800882
2024-11-25	56.47	57.14	55.72	56.89	1462059
2024-11-26	60.72	60.84	57.21	57.77	1042250
2024-11-27	57.49	57.70	55.69	57.12	728282
2024-11-29	57.57	58.25	57.33	57.81	574108
2024-12-02	58.04	59.62	57.98	58.87	985634
2024-12-03	58.32	58.70	57.27	58.64	657829
2024-12-04	60.00	60.00	58.88	58.98	590891
2024-12-05	58.82	58.99	57.25	57.52	411217
2024-12-06	57.91	59.11	57.55	58.83	641031
2024-12-09	58.79	60.10	58.22	58.40	542647
2024-12-10	58.95	58.95	57.50	57.99	886029
2024-12-11	58.95	60.16	57.96	59.06	980903
2024-12-12	58.14	59.06	57.79	58.10	467011
2024-12-13	58.24	58.48	57.07	57.41	1238606
2024-12-16	57.46	59.67	56.47	59.14	762158
2024-12-17	58.16	59.13	57.63	58.18	742033
2024-12-18	58.92	59.29	53.89	54.83	1040923
2024-12-19	54.62	55.50	52.69	53.62	1611274
2024-12-20	52.08	54.08	52.08	52.58	3383116
2024-12-23	53.36	54.09	52.91	53.97	1161387
2024-12-24	53.98	54.41	53.65	54.14	343578
2024-12-26	53.51	55.29	53.09	54.68	455374
2024-12-27	54.15	54.65	53.00	54.24	511039
2024-12-30	53.23	54.29	52.22	53.60	524974
2024-12-31	53.78	54.20	52.51	52.86	627809
2025-01-02	53.76	54.81	53.14	53.50	637658
2025-01-03	54.09	55.32	53.60	55.15	528206
2025-01-06	56.58	58.50	56.50	57.35	942223
2025-01-07	58.00	58.01	56.22	56.53	583440
2025-01-08	56.14	57.12	55.09	57.08	568565
2025-01-10	55.96	56.58	55.07	56.23	693822
2025-01-13	55.14	56.21	54.43	56.05	756552
2025-01-14	56.89	57.49	55.84	56.65	525270
2025-01-15	58.24	59.17	57.69	58.90	517657
2025-01-16	59.72	60.43	58.89	59.67	601648
2025-01-17	61.16	62.10	60.44	61.92	704825
2025-01-21	62.49	63.74	61.75	63.05	761756
2025-01-22	63.73	65.07	63.63	64.50	851632
2025-01-23	62.97	63.91	62.35	63.90	735313
2025-01-24	63.53	63.79	62.37	62.97	924817
2025-01-27	59.78	60.21	56.84	57.96	2370125
2025-01-28	57.86	60.17	57.01	60.13	1221527
2025-01-29	60.77	61.26	57.69	59.29	1664608
2025-01-30	59.98	61.35	59.73	61.21	856921
2025-01-31	61.09	62.86	60.83	61.62	1232559
2025-02-03	59.32	61.72	59.32	60.35	1961392
2025-02-04	61.93	65.18	60.36	64.44	2082117
2025-02-05	64.01	67.90	63.02	67.75	1588126
2025-02-06	67.17	69.15	66.57	67.28	1160545
2025-02-07	67.85	67.90	66.25	67.00	1315452
2025-02-10	67.08	68.03	65.71	67.17	917979
2025-02-11	66.36	67.32	64.68	64.72	968818
2025-02-12	63.31	64.01	62.52	63.07	1036226
2025-02-13	63.07	63.71	61.69	62.60	999215
2025-02-14	62.87	63.07	61.59	62.96	872735
2025-02-18	63.86	68.67	63.71	68.59	1691579
2025-02-19	68.14	68.66	65.93	66.33	1390638
2025-02-20	66.16	66.92	64.33	64.95	672525
2025-02-21	65.74	65.74	62.28	62.73	834943
2025-02-24	62.96	63.23	60.06	60.16	833558
2025-02-25	60.25	60.37	57.22	57.43	1184536
2025-02-26	58.60	59.21	57.92	58.56	727992
2025-02-27	59.11	59.48	53.69	53.91	1003273
2025-02-28	53.47	55.94	52.62	55.89	1431308
2025-03-03	56.44	56.57	52.44	52.87	724868
2025-03-04	52.21	54.78	50.92	53.30	841257
2025-03-05	53.60	54.11	52.23	53.95	564321
2025-03-06	52.26	53.92	51.44	52.58	794443
2025-03-07	52.69	55.16	52.16	54.88	1004198
2025-03-10	53.42	53.57	51.12	51.98	1247024
2025-03-11	51.82	53.07	50.62	51.55	1101623
2025-03-12	52.99	54.17	52.04	52.55	940966
2025-03-13	52.61	53.81	51.55	51.95	670251
2025-03-14	53.27	54.57	52.53	54.43	678007
2025-03-17	54.15	55.52	53.94	54.51	554300
2025-03-18	54.16	54.81	53.35	54.33	550907
2025-03-19	54.43	57.31	53.85	56.96	845523
2025-03-20	55.49	57.57	55.43	56.82	741668
2025-03-21	56.47	56.96	55.10	56.72	1223144
2025-03-24	58.10	59.80	58.10	58.87	680217
2025-03-25	59.06	59.48	57.89	58.94	695830
2025-03-26	58.68	59.02	55.70	56.64	712465
2025-03-27	55.83	56.47	54.46	55.44	506549
2025-03-28	54.88	55.80	53.05	53.70	975954
2025-03-31	52.10	52.13	50.01	51.78	1020712
2025-04-01	51.35	52.41	50.18	52.29	976514
2025-04-02	51.17	53.82	51.11	52.68	973949
2025-04-03	49.08	49.55	45.52	46.15	1792393
2025-04-04	43.39	44.49	40.86	43.13	1796425
2025-04-07	40.51	47.88	40.12	44.76	1768215
2025-04-08	46.81	47.34	41.43	42.90	1544127
2025-04-09	42.91	52.71	42.18	52.29	1838994
2025-04-10	49.18	49.42	44.86	46.24	1506658
2025-04-11	45.81	47.41	44.81	47.04	992130
2025-04-14	48.85	49.24	45.86	47.24	879174
2025-04-15	47.32	48.33	47.22	47.47	591385
2025-04-16	45.41	46.52	44.56	45.92	1084827
2025-04-17	46.24	46.39	44.82	45.72	739113
2025-04-21	44.74	45.52	43.21	44.05	592505
2025-04-22	44.74	45.00	43.78	44.28	860081
2025-04-23	46.97	48.12	45.88	45.94	1308695
2025-04-24	46.86	49.78	46.08	49.36	1502522
2025-04-25	48.38	51.00	48.26	50.94	942527
2025-04-28	50.90	52.65	50.61	52.22	2024544
2025-04-29	52.00	52.12	49.23	49.27	2418290
2025-04-30	47.60	48.98	46.57	48.79	1402921
2025-05-01	50.05	51.00	48.80	48.88	1289250
2025-05-02	50.04	51.95	49.87	51.29	1026576
2025-05-05	50.31	51.70	50.29	50.72	907296
2025-05-06	49.51	50.47	49.29	50.17	704603
2025-05-07	50.15	51.20	49.61	50.87	963421
2025-05-08	52.02	52.45	51.15	51.60	1280769
2025-05-09	52.13	52.60	50.89	51.02	830131
2025-05-12	55.17	55.22	53.55	54.11	1533502
2025-05-13	54.25	57.34	54.25	56.67	1120235
2025-05-14	56.68	58.20	56.59	57.65	946169
2025-05-15	56.99	57.68	56.25	56.77	1155222
2025-05-16	56.70	56.90	55.71	56.35	870750
2025-05-19	54.79	55.84	54.79	55.81	619967
2025-05-20	55.15	55.88	54.92	55.65	564661
2025-05-21	55.00	56.19	54.32	54.63	1153240
2025-05-22	54.75	55.88	54.44	54.52	654784
2025-05-23	53.00	53.95	52.70	53.48	772083
2025-05-27	55.06	55.31	54.03	55.06	778213
2025-05-28	55.11	55.28	54.21	54.23	852942
2025-05-29	55.36	55.36	53.96	54.60	674795
2025-05-30	54.04	54.09	52.12	53.47	1374099
2025-06-02	53.17	55.02	53.11	54.75	907727
2025-06-03	54.79	56.41	54.05	56.30	1179502
2025-06-04	56.73	57.59	56.08	57.15	670263
2025-06-05	57.74	58.10	56.21	56.56	977303
2025-06-06	57.65	57.86	57.12	57.43	825375
2025-06-09	58.39	59.88	58.01	59.03	645138
2025-06-10	59.46	60.25	59.27	59.70	627771
2025-06-11	61.30	63.15	60.61	61.21	1286526
2025-06-12	60.47	61.38	60.30	60.66	713076
2025-06-13	59.49	59.88	57.98	58.10	893162
2025-06-16	58.91	60.57	58.81	60.37	967645
2025-06-17	59.75	60.95	59.75	59.94	745500
2025-06-18	60.09	61.11	59.87	60.55	595957
2025-06-20	61.05	61.55	58.92	59.38	1070580
2025-06-23	59.46	60.98	58.82	60.00	663122
2025-06-24	61.01	62.82	60.96	62.30	835625
2025-06-25	62.55	62.94	61.12	61.90	654471
2025-06-26	62.88	62.88	61.90	62.52	783908
2025-06-27	62.88	64.07	62.30	64.00	1940497
2025-06-30	64.51	64.90	63.28	64.02	1192805
2025-07-01	63.39	64.56	61.99	64.14	1125421
2025-07-02	63.69	65.42	63.59	65.00	1024201
2025-07-03	65.76	66.36	65.26	65.89	664653
2025-07-07	65.15	65.44	63.56	63.79	743647
2025-07-08	64.50	65.71	63.55	65.18	928967
2025-07-09	65.13	65.76	64.26	64.79	533526
2025-07-10	65.64	65.64	64.19	64.60	580567
2025-07-11	64.00	64.58	63.56	64.06	478597
2025-07-14	63.50	63.63	61.16	63.28	1023002
2025-07-15	64.77	65.45	64.11	64.53	814509
2025-07-16	64.31	66.87	63.72	66.79	1226655
2025-07-17	67.45	68.83	66.88	68.17	1651804
2025-07-18	68.95	69.43	67.57	68.21	1037477
2025-07-21	68.88	70.05	68.31	68.91	1729623
2025-07-22	68.51	68.70	65.18	66.61	1238654
2025-07-23	66.40	66.69	64.84	65.95	1087220
2025-07-24	65.67	65.92	63.00	64.21	1214188
2025-07-25	64.02	64.34	62.81	62.85	974173
2025-07-28	63.78	65.38	63.30	64.24	1885881
2025-07-29	68.00	73.30	65.31	73.15	3639088
2025-07-30	73.44	76.07	73.03	75.09	2295724
2025-07-31	74.00	74.94	73.15	73.93	1942197
2025-08-01	71.00	73.19	69.51	72.41	1910702
2025-08-04	73.10	75.77	72.41	75.73	1318812
2025-08-05	75.83	76.20	73.08	73.79	1459573
2025-08-06	73.03	73.42	70.91	71.56	1116257
2025-08-07	73.20	73.83	70.58	71.95	1067869
2025-08-08	72.50	73.97	72.03	72.86	896238
2025-08-11	73.84	74.87	72.43	72.77	1240740
2025-08-12	73.30	76.63	72.34	76.44	1109825
2025-08-13	77.75	78.16	75.40	76.79	1006676
2025-08-14	75.37	76.70	75.21	76.00	798655
2025-08-15	75.58	75.58	73.60	74.22	867980
2025-08-18	74.15	75.79	73.75	75.77	605571
2025-08-19	75.37	75.37	69.64	69.78	1753504
2025-08-20	69.64	69.87	67.15	69.68	1548818
2025-08-21	69.46	71.13	69.37	70.44	640968
2025-08-22	70.53	74.63	70.45	73.77	1006018
2025-08-25	73.52	74.39	73.13	73.30	564144
2025-08-26	73.89	75.69	73.84	75.03	1089247
2025-08-27	74.33	76.19	74.18	75.05	1041272
2025-08-28	77.85	81.89	76.49	81.09	2271296
2025-08-29	80.21	80.79	73.07	73.77	2313807
2025-09-02	71.72	73.90	70.90	73.49	1387562
2025-09-03	73.52	74.87	72.68	73.67	1027353
2025-09-04	73.49	75.52	73.10	75.40	1078863
2025-09-05	76.93	78.47	74.60	74.81	1354469
2025-09-08	75.96	76.96	72.45	73.28	1803925
2025-09-09	73.13	75.49	72.50	74.55	1171272
2025-09-10	75.45	77.60	75.02	77.11	1385925
2025-09-11	77.85	89.98	77.85	88.58	4971162
2025-09-12	88.20	88.29	85.61	86.03	2246000

Explore More About RMBS

Coins representing dividend payouts and trends

RMBS Dividend History

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

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

RMBS Stock Split History

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

Graph showing historical stock prices and market trends

RMBS Historical Prices

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

Web Analytics