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

RYAAY Historical Prices

Summary

Key Stock Metrics

38.52

(April 7, 2025)

52-Week Low

67.18

(August 15, 2025)

52-Week High

67.18

(August 15, 2025)

All-Time High

60.35

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-02	2.51	2.69	2.51	2.64	9677850
1997-06-03	2.62	2.65	2.59	2.59	3243825
1997-06-04	2.58	2.65	2.58	2.63	4439175
1997-06-05	2.65	2.65	2.60	2.60	3532425
1997-06-06	2.59	2.69	2.55	2.67	5534100
1997-06-09	2.69	2.82	2.68	2.78	1424475
1997-06-10	2.82	2.82	2.71	2.73	1087125
1997-06-11	2.71	2.74	2.63	2.68	2060175
1997-06-12	2.68	2.68	2.62	2.64	1804725
1997-06-13	2.68	2.68	2.63	2.63	1227525
1997-06-16	2.62	2.64	2.60	2.60	701025
1997-06-17	2.58	2.60	2.51	2.55	1635075
1997-06-18	2.55	2.55	2.45	2.49	661050
1997-06-19	2.51	2.54	2.49	2.50	429975
1997-06-20	2.51	2.54	2.50	2.50	708825
1997-06-23	2.50	2.54	2.46	2.46	429975
1997-06-24	2.50	2.55	2.46	2.55	918450
1997-06-25	2.55	2.69	2.53	2.66	2478450
1997-06-26	2.68	2.81	2.68	2.78	1175850
1997-06-27	2.78	2.78	2.74	2.74	1433250
1997-06-30	2.77	2.78	2.74	2.78	2050425
1997-07-01	2.77	2.81	2.76	2.78	3220425
1997-07-02	2.81	2.81	2.78	2.79	343200
1997-07-03	2.78	2.85	2.77	2.79	1032525
1997-07-07	2.79	2.82	2.69	2.73	527475
1997-07-08	2.71	2.71	2.64	2.67	676650
1997-07-09	2.71	2.74	2.67	2.69	863850
1997-07-10	2.68	2.77	2.68	2.73	960375
1997-07-11	2.74	2.78	2.74	2.78	285675
1997-07-14	2.73	2.78	2.73	2.73	519675
1997-07-15	2.73	2.74	2.72	2.73	316875
1997-07-16	2.72	2.77	2.72	2.73	702975
1997-07-17	2.77	2.77	2.73	2.76	127725
1997-07-18	2.74	2.76	2.72	2.74	230100
1997-07-21	2.74	2.78	2.73	2.77	993525
1997-07-22	2.76	2.81	2.76	2.81	317850
1997-07-23	2.82	2.83	2.78	2.83	208650
1997-07-24	2.86	2.95	2.83	2.95	211575
1997-07-25	2.95	3.05	2.94	3.00	518700
1997-07-28	3.04	3.04	2.97	2.99	344175
1997-07-29	2.94	2.94	2.87	2.90	481650
1997-07-30	2.87	2.87	2.87	2.87	8775
1997-07-31	2.87	2.90	2.87	2.90	1860300
1997-08-01	2.91	2.91	2.88	2.90	244725
1997-08-04	2.88	2.92	2.88	2.91	368550
1997-08-05	2.88	2.94	2.88	2.92	546975
1997-08-06	2.91	2.99	2.91	2.99	688350
1997-08-07	2.99	2.99	2.97	2.98	913575
1997-08-08	2.95	2.96	2.92	2.96	498225
1997-08-11	2.94	2.97	2.73	2.74	2333175
1997-08-12	2.77	2.77	2.51	2.63	3134625
1997-08-13	2.65	2.65	2.62	2.62	2206425
1997-08-14	2.64	2.64	2.62	2.62	194025
1997-08-15	2.62	2.62	2.60	2.60	41925
1997-08-18	2.60	2.64	2.55	2.58	148200
1997-08-19	2.55	2.58	2.51	2.54	3997500
1997-08-20	2.54	2.54	2.24	2.36	8545875
1997-08-21	2.40	2.40	2.35	2.36	2587650
1997-08-22	2.35	2.41	2.35	2.41	2180100
1997-08-25	2.42	2.50	2.41	2.49	2199600
1997-08-26	2.50	2.64	2.50	2.64	3081975
1997-08-27	2.74	2.79	2.74	2.79	1299675
1997-08-28	2.79	2.79	2.76	2.78	1157325
1997-08-29	2.81	2.90	2.77	2.82	2283450
1997-09-02	2.83	2.86	2.79	2.79	336375
1997-09-03	2.79	2.81	2.76	2.77	1239225
1997-09-04	2.76	2.78	2.76	2.78	362700
1997-09-05	2.79	2.79	2.74	2.77	1451775
1997-09-08	2.79	2.79	2.74	2.76	3359850
1997-09-09	2.76	2.82	2.74	2.80	1982175
1997-09-10	2.78	2.81	2.77	2.81	1650675
1997-09-11	2.77	2.79	2.76	2.76	914550
1997-09-12	2.78	2.78	2.73	2.76	1436175
1997-09-15	2.74	2.78	2.74	2.77	277875
1997-09-16	2.77	2.79	2.77	2.79	1126125
1997-09-17	2.77	2.81	2.77	2.81	59475
1997-09-18	2.81	2.82	2.78	2.81	470925
1997-09-19	2.82	2.82	2.78	2.82	59475
1997-09-22	2.81	2.81	2.78	2.78	767325
1997-09-23	2.78	2.78	2.75	2.76	817050
1997-09-24	2.79	2.79	2.76	2.79	497250
1997-09-25	2.77	2.87	2.77	2.83	327600
1997-09-26	2.86	2.87	2.83	2.87	191100
1997-09-29	2.86	2.97	2.83	2.97	487500
1997-09-30	2.99	3.09	2.99	3.08	1787175
1997-10-01	3.06	3.09	3.05	3.06	2589600
1997-10-02	3.06	3.08	3.06	3.06	19500
1997-10-03	3.08	3.09	3.06	3.09	1706250
1997-10-06	3.09	3.09	3.06	3.08	206700
1997-10-07	3.08	3.10	3.08	3.10	313950
1997-10-08	3.08	3.10	3.06	3.08	104325
1997-10-09	3.05	3.05	3.01	3.05	93600
1997-10-10	3.00	3.03	2.99	2.99	120900
1997-10-13	3.00	3.03	2.95	2.95	432900
1997-10-14	2.95	2.97	2.95	2.97	658125
1997-10-15	2.96	2.96	2.92	2.92	89700
1997-10-16	2.92	2.95	2.81	2.81	537225
1997-10-17	2.81	2.81	2.79	2.79	86775
1997-10-20	2.82	2.85	2.82	2.83	113100
1997-10-21	2.85	2.85	2.81	2.81	236925
1997-10-22	2.81	2.82	2.81	2.82	425100
1997-10-23	2.78	2.81	2.73	2.74	488475
1997-10-24	2.78	2.78	2.72	2.72	475800
1997-10-27	2.71	2.72	2.19	2.21	1399125
1997-10-28	2.17	2.54	2.17	2.44	2956200
1997-10-29	2.54	2.67	2.54	2.65	700050
1997-10-30	2.67	2.67	2.54	2.54	584025
1997-10-31	2.54	2.56	2.54	2.56	2351700
1997-11-03	2.58	2.58	2.55	2.58	204750
1997-11-04	2.55	2.59	2.55	2.59	965250
1997-11-05	2.60	2.60	2.55	2.55	115050
1997-11-06	2.55	2.60	2.55	2.55	158925
1997-11-07	2.56	2.56	2.44	2.46	325650
1997-11-10	2.47	2.49	2.45	2.45	1372800
1997-11-11	2.46	2.50	2.46	2.46	190125
1997-11-12	2.46	2.49	2.42	2.46	874575
1997-11-13	2.46	2.47	2.44	2.46	2616900
1997-11-14	2.45	2.49	2.45	2.49	1275300
1997-11-17	2.51	2.55	2.47	2.52	483600
1997-11-18	2.56	2.59	2.56	2.58	183300
1997-11-19	2.65	2.69	2.65	2.69	278850
1997-11-20	2.67	2.71	2.67	2.71	14625
1997-11-21	2.65	2.69	2.65	2.67	119925
1997-11-24	2.67	2.68	2.65	2.68	442650
1997-11-25	2.69	2.71	2.68	2.71	495300
1997-11-26	2.68	2.74	2.68	2.73	90675
1997-11-28	2.71	2.74	2.71	2.74	55575
1997-12-01	2.74	2.74	2.67	2.67	160875
1997-12-02	2.67	2.67	2.62	2.62	556725
1997-12-03	2.62	2.63	2.59	2.63	188175
1997-12-04	2.59	2.59	2.55	2.56	1402050
1997-12-05	2.58	2.59	2.55	2.59	2180100
1997-12-08	2.59	2.62	2.59	2.59	461175
1997-12-09	2.58	2.62	2.55	2.62	642525
1997-12-10	2.56	2.58	2.55	2.56	498225
1997-12-11	2.54	2.58	2.54	2.55	967200
1997-12-12	2.54	2.58	2.54	2.58	221325
1997-12-15	2.56	2.56	2.55	2.55	243750
1997-12-16	2.54	2.58	2.54	2.58	71175
1997-12-17	2.54	2.58	2.54	2.54	53625
1997-12-18	2.54	2.55	2.50	2.50	132600
1997-12-19	2.49	2.50	2.46	2.50	137475
1997-12-22	2.46	2.50	2.46	2.49	105300
1997-12-23	2.50	2.51	2.46	2.46	422175
1997-12-24	2.47	2.50	2.45	2.50	220350
1997-12-26	2.45	2.45	2.45	2.45	6825
1997-12-29	2.51	2.51	2.47	2.47	464100
1997-12-30	2.47	2.51	2.47	2.49	88725
1997-12-31	2.51	2.58	2.51	2.58	116025
1998-01-02	2.56	2.59	2.54	2.56	157950
1998-01-05	2.58	2.64	2.58	2.62	445575
1998-01-06	2.59	2.60	2.59	2.60	177450
1998-01-07	2.56	2.59	2.53	2.59	25350
1998-01-08	2.56	2.56	2.47	2.49	849225
1998-01-09	2.47	2.50	2.44	2.44	603525
1998-01-12	2.46	2.47	2.41	2.46	818025
1998-01-13	2.50	2.53	2.49	2.51	551850
1998-01-14	2.50	2.58	2.50	2.56	868725
1998-01-15	2.55	2.56	2.55	2.56	586950
1998-01-16	2.56	2.56	2.55	2.55	407550
1998-01-20	2.56	2.58	2.51	2.51	43875
1998-01-21	2.51	2.55	2.50	2.50	233025
1998-01-22	2.55	2.55	2.47	2.47	67275
1998-01-23	2.44	2.50	2.41	2.44	849225
1998-01-26	2.41	2.46	2.28	2.32	393900
1998-01-27	2.38	2.41	2.33	2.33	414375
1998-01-28	2.41	2.41	2.28	2.31	1626300
1998-01-29	2.36	2.54	2.33	2.52	3828825
1998-01-30	2.54	2.54	2.46	2.54	742950
1998-02-02	2.51	2.56	2.49	2.55	70200
1998-02-03	2.56	2.69	2.54	2.68	1989000
1998-02-04	2.77	2.81	2.72	2.76	4803825
1998-02-05	2.81	2.81	2.76	2.78	1643850
1998-02-06	2.79	3.04	2.76	2.96	2902575
1998-02-09	2.96	2.97	2.86	2.90	953550
1998-02-10	2.91	2.91	2.85	2.90	2141100
1998-02-11	2.88	2.97	2.88	2.97	210600
1998-02-12	2.95	3.00	2.94	2.97	2578875
1998-02-13	3.03	3.06	2.95	3.06	2409225
1998-02-17	3.08	3.22	3.04	3.19	770250
1998-02-18	3.15	3.15	3.10	3.13	1666275
1998-02-19	3.15	3.22	3.15	3.22	2080650
1998-02-20	3.22	3.28	3.17	3.27	740025
1998-02-23	3.31	3.40	3.27	3.37	1182675
1998-02-24	3.41	3.41	3.36	3.36	563550
1998-02-25	3.41	3.58	3.41	3.53	1364025
1998-02-26	3.54	3.74	3.50	3.73	2678325
1998-02-27	3.85	4.17	3.76	3.79	4220775
1998-03-02	3.90	3.97	3.82	3.88	732225
1998-03-03	3.79	3.91	3.68	3.68	745875
1998-03-04	3.68	3.82	3.68	3.77	1297725
1998-03-05	3.74	3.85	3.68	3.68	1357200
1998-03-06	3.82	3.85	3.74	3.79	827775
1998-03-09	3.69	3.71	3.58	3.58	169650
1998-03-10	3.69	3.69	3.56	3.59	220350
1998-03-11	3.64	3.64	3.49	3.49	651300
1998-03-12	3.46	3.58	3.35	3.35	291525
1998-03-13	3.33	3.42	3.32	3.37	955500
1998-03-16	3.44	3.56	3.41	3.56	1954875
1998-03-17	3.51	3.74	3.51	3.69	654225
1998-03-18	3.73	3.73	3.62	3.69	488475
1998-03-19	3.69	3.76	3.62	3.67	614250
1998-03-20	3.72	3.77	3.67	3.77	373425
1998-03-23	3.67	3.77	3.67	3.69	1075425
1998-03-24	3.64	3.74	3.64	3.64	579150
1998-03-25	3.64	3.79	3.62	3.62	644475
1998-03-26	3.69	3.77	3.64	3.77	52650
1998-03-27	3.77	3.85	3.72	3.83	574275
1998-03-30	3.85	3.87	3.76	3.82	197925
1998-03-31	3.74	3.79	3.69	3.79	246675
1998-04-01	3.81	3.87	3.77	3.78	1978275
1998-04-02	3.74	3.77	3.72	3.74	177450
1998-04-03	3.72	3.72	3.59	3.59	540150
1998-04-06	3.74	3.76	3.64	3.76	199875
1998-04-07	3.76	3.76	3.64	3.64	69225
1998-04-08	3.64	3.87	3.64	3.83	456300
1998-04-09	3.79	3.92	3.79	3.90	265200
1998-04-13	3.90	3.92	3.87	3.90	473850
1998-04-14	3.90	3.92	3.87	3.87	234975
1998-04-15	3.90	3.92	3.87	3.92	272025
1998-04-16	3.87	3.92	3.87	3.91	232050
1998-04-17	3.90	3.97	3.87	3.91	433875
1998-04-20	3.97	3.97	3.87	3.95	701025
1998-04-21	4.01	4.05	3.97	4.01	545025
1998-04-22	4.05	4.08	4.00	4.00	231075
1998-04-23	4.08	4.08	3.92	4.08	160875
1998-04-24	3.95	4.08	3.95	3.97	259350
1998-04-27	3.90	4.00	3.85	3.95	254475
1998-04-28	4.03	4.03	3.85	3.85	464100
1998-04-29	3.87	3.97	3.85	3.88	364650
1998-04-30	3.85	3.94	3.85	3.94	7800
1998-05-01	3.94	3.95	3.86	3.94	164775
1998-05-04	3.85	3.97	3.85	3.91	157950
1998-05-05	3.85	3.90	3.85	3.86	211575
1998-05-06	3.85	3.90	3.79	3.79	2429700
1998-05-07	3.76	3.79	3.76	3.79	110175
1998-05-08	3.77	3.86	3.77	3.86	67275
1998-05-11	3.77	3.79	3.68	3.68	539175
1998-05-12	3.64	3.65	3.37	3.45	4780425
1998-05-13	3.49	3.55	3.46	3.54	2535000
1998-05-14	3.54	3.72	3.54	3.72	3635775
1998-05-15	3.77	3.83	3.74	3.78	724425
1998-05-18	3.73	3.85	3.73	3.78	143325
1998-05-19	3.73	3.86	3.73	3.77	160875
1998-05-20	3.79	3.85	3.78	3.79	747825
1998-05-21	3.79	3.87	3.78	3.78	144300
1998-05-22	3.74	3.79	3.74	3.79	551850
1998-05-26	3.79	3.79	3.67	3.68	429000
1998-05-27	3.59	3.69	3.59	3.69	775125
1998-05-28	3.62	3.63	3.58	3.58	663000
1998-05-29	3.65	3.65	3.54	3.60	295425
1998-06-01	3.59	3.64	3.59	3.64	14625
1998-06-02	3.59	3.64	3.59	3.64	169650
1998-06-03	3.64	3.76	3.60	3.68	1001325
1998-06-04	3.71	3.72	3.64	3.68	542100
1998-06-05	3.68	3.71	3.68	3.71	22425
1998-06-08	3.64	3.71	3.62	3.69	80925
1998-06-09	3.60	3.63	3.58	3.62	532350
1998-06-10	3.54	3.76	3.51	3.74	842400
1998-06-11	3.74	3.74	3.65	3.74	498225
1998-06-12	3.74	3.79	3.64	3.77	930150
1998-06-15	3.69	3.69	3.65	3.67	665925
1998-06-16	3.65	3.78	3.64	3.73	408525
1998-06-17	3.74	3.74	3.69	3.69	145275
1998-06-18	3.69	3.72	3.62	3.65	237900
1998-06-19	3.72	3.72	3.56	3.56	45825
1998-06-22	3.64	3.64	3.51	3.51	34125
1998-06-23	3.59	3.59	3.33	3.33	195000
1998-06-24	3.28	3.44	3.28	3.36	559650
1998-06-25	3.44	3.49	3.36	3.49	601575
1998-06-26	3.49	3.54	3.40	3.54	234000
1998-06-29	3.49	3.62	3.49	3.62	253500
1998-06-30	3.64	3.65	3.51	3.65	94575
1998-07-01	3.64	3.79	3.64	3.73	1470300
1998-07-02	3.79	3.82	3.72	3.73	294450
1998-07-06	3.81	3.95	3.74	3.95	243750
1998-07-07	3.94	3.97	3.83	3.97	997425
1998-07-08	3.92	4.15	3.92	4.09	1374750
1998-07-09	4.13	4.13	3.90	4.03	243750
1998-07-10	4.13	4.13	4.08	4.10	457275
1998-07-13	4.17	4.41	4.17	4.33	1088100
1998-07-14	4.41	4.42	4.35	4.42	2341950
1998-07-15	4.43	4.46	4.36	4.42	461175
1998-07-16	4.33	4.42	4.33	4.42	177450
1998-07-17	4.36	4.37	4.15	4.17	5445375
1998-07-20	4.28	4.33	4.23	4.32	855075
1998-07-21	4.31	4.31	4.21	4.21	364650
1998-07-22	4.26	4.26	4.18	4.18	550875
1998-07-23	4.23	4.23	4.10	4.10	353925
1998-07-24	4.10	4.14	4.03	4.10	147225
1998-07-27	4.01	4.13	4.01	4.03	401700
1998-07-28	4.03	4.05	4.00	4.01	1093950
1998-07-29	4.03	4.08	4.00	4.00	429975
1998-07-30	4.00	4.06	4.00	4.01	344175
1998-07-31	4.03	4.06	4.00	4.00	124800
1998-08-03	3.97	3.98	3.97	3.98	58500
1998-08-04	4.00	4.03	3.92	3.92	401700
1998-08-05	4.00	4.00	3.91	3.91	1360125
1998-08-06	3.91	3.96	3.91	3.96	1303575
1998-08-07	3.95	4.03	3.95	4.03	601575
1998-08-10	4.05	4.06	4.00	4.04	1170000
1998-08-11	3.95	4.05	3.92	3.99	327600
1998-08-12	4.08	4.08	3.95	4.00	59475
1998-08-13	3.95	4.08	3.90	3.90	1271400
1998-08-14	3.94	3.94	3.77	3.79	196950
1998-08-17	3.86	3.86	3.72	3.72	47775
1998-08-18	3.78	3.81	3.72	3.73	535275
1998-08-19	3.68	3.74	3.68	3.71	469950
1998-08-20	3.69	3.69	3.51	3.51	1121250
1998-08-21	3.50	3.50	3.36	3.44	257400
1998-08-24	3.41	3.44	3.37	3.38	841425
1998-08-25	3.46	3.46	3.32	3.38	744900
1998-08-26	3.26	3.28	3.18	3.19	368550
1998-08-27	3.08	3.14	2.92	2.97	1392300
1998-08-28	3.05	3.10	3.03	3.03	3108300
1998-08-31	3.09	3.09	3.00	3.03	38025
1998-09-01	2.94	3.00	2.82	2.95	1529775
1998-09-02	3.00	3.31	2.99	3.31	1355250
1998-09-03	3.28	3.31	3.18	3.27	1046175
1998-09-04	3.31	3.38	3.24	3.29	567450
1998-09-08	3.31	3.37	3.29	3.33	958425
1998-09-09	3.28	3.35	3.27	3.35	2390700
1998-09-10	3.40	3.40	3.31	3.35	922350
1998-09-11	3.35	3.46	3.35	3.46	3696225
1998-09-14	3.40	3.54	3.40	3.54	2802150
1998-09-15	3.54	3.68	3.50	3.68	674700
1998-09-16	3.62	3.71	3.56	3.64	1544400
1998-09-17	3.53	3.62	3.53	3.59	1386450
1998-09-18	3.59	3.67	3.59	3.64	1577550
1998-09-21	3.51	3.68	3.51	3.68	587925
1998-09-22	3.60	3.69	3.54	3.54	1972425
1998-09-23	3.69	3.69	3.54	3.64	130650
1998-09-24	3.56	3.59	3.54	3.56	968175
1998-09-25	3.51	3.56	3.38	3.38	249600
1998-09-28	3.38	3.45	3.38	3.45	34125
1998-09-29	3.47	3.47	3.28	3.28	229125
1998-09-30	3.24	3.51	3.22	3.51	1958775
1998-10-01	3.41	3.44	3.23	3.31	682500
1998-10-02	3.36	3.36	3.10	3.10	1002300
1998-10-05	3.06	3.08	2.97	2.99	186225
1998-10-06	3.10	3.10	2.87	2.97	111150
1998-10-07	2.87	2.87	2.69	2.71	1066650
1998-10-08	2.54	2.55	2.26	2.40	1046175
1998-10-09	2.51	2.82	2.49	2.82	518700
1998-10-12	2.81	2.99	2.81	2.97	492375
1998-10-13	3.01	3.10	3.00	3.07	315900
1998-10-14	3.06	3.14	3.06	3.12	188175
1998-10-15	3.16	3.17	3.03	3.17	296400
1998-10-16	3.17	3.17	3.08	3.09	312000
1998-10-19	3.03	3.15	3.01	3.10	134550
1998-10-20	3.23	3.33	3.18	3.29	811200
1998-10-21	3.24	3.44	3.24	3.44	343200
1998-10-22	3.42	3.54	3.36	3.41	701025
1998-10-23	3.36	3.38	3.28	3.32	92625
1998-10-26	3.28	3.29	3.23	3.23	7800
1998-10-27	3.23	3.23	3.10	3.18	406575
1998-10-28	3.13	3.13	3.06	3.08	217425
1998-10-29	3.05	3.08	3.02	3.04	2771925
1998-10-30	3.01	3.12	3.01	3.01	364650
1998-11-02	3.13	3.13	3.00	3.09	524550
1998-11-03	3.10	3.17	3.09	3.14	938925
1998-11-04	3.14	3.15	3.12	3.13	785850
1998-11-05	3.15	3.33	3.12	3.23	1112475
1998-11-06	3.37	3.53	3.23	3.42	503100
1998-11-09	3.51	3.55	3.46	3.53	283725
1998-11-10	3.55	3.63	3.49	3.59	2277600
1998-11-11	3.62	3.62	3.45	3.46	59475
1998-11-12	3.44	3.46	3.33	3.33	969150
1998-11-13	3.44	3.44	3.17	3.23	1787175
1998-11-16	3.13	3.13	3.01	3.08	2563275
1998-11-17	3.06	3.06	2.99	2.99	243750
1998-11-18	3.08	3.08	2.90	2.90	160875
1998-11-19	2.92	3.04	2.92	3.00	1742325
1998-11-20	2.97	3.05	2.92	2.95	131625
1998-11-23	2.97	2.97	2.97	2.97	11700
1998-11-24	2.92	2.95	2.88	2.92	460200
1998-11-25	2.92	2.92	2.88	2.88	217425
1998-11-27	2.91	2.91	2.91	2.91	12675
1998-11-30	2.92	2.92	2.78	2.79	284700
1998-12-01	2.74	2.77	2.67	2.77	2542800
1998-12-02	2.85	3.06	2.76	3.06	1487850
1998-12-03	3.05	3.09	2.92	2.97	761475
1998-12-04	3.00	3.09	2.97	3.09	703950
1998-12-07	3.10	3.10	3.01	3.09	702975
1998-12-08	3.10	3.10	2.97	3.06	88725
1998-12-09	2.97	3.08	2.96	3.07	93600
1998-12-10	3.07	3.08	2.87	2.93	440700
1998-12-11	3.01	3.03	2.90	2.97	667875
1998-12-14	3.00	3.00	2.92	2.96	158925
1998-12-15	2.96	3.00	2.96	3.00	208650
1998-12-16	3.05	3.05	2.95	3.05	160875
1998-12-17	3.01	3.10	2.97	3.08	404625
1998-12-18	3.08	3.14	3.08	3.13	329550
1998-12-21	3.15	3.33	3.13	3.31	371475
1998-12-22	3.38	3.53	3.33	3.53	910650
1998-12-23	3.56	3.68	3.51	3.67	732225
1998-12-24	3.67	3.69	3.67	3.69	18525
1998-12-28	3.69	3.73	3.64	3.72	418275
1998-12-29	3.74	3.90	3.74	3.87	669825
1998-12-30	3.85	3.94	3.85	3.90	105300
1998-12-31	3.95	3.95	3.85	3.87	141375
1999-01-04	3.96	3.96	3.90	3.92	165750
1999-01-05	3.88	3.95	3.87	3.92	178425
1999-01-06	3.92	3.92	3.87	3.90	131625
1999-01-07	3.87	3.90	3.68	3.74	709800
1999-01-08	3.81	3.81	3.56	3.63	553800
1999-01-11	3.55	3.63	3.49	3.62	390000
1999-01-12	3.56	3.56	3.44	3.44	471900
1999-01-13	3.44	3.44	3.40	3.42	889200
1999-01-14	3.42	3.42	3.24	3.24	175500
1999-01-15	3.28	3.35	3.28	3.35	702000
1999-01-19	3.37	3.37	3.08	3.13	5181150
1999-01-20	3.24	3.38	3.15	3.38	3673800
1999-01-21	3.37	3.38	3.32	3.38	20475
1999-01-22	3.27	3.38	3.27	3.33	268125
1999-01-25	3.38	3.46	3.36	3.42	623025
1999-01-26	3.46	3.78	3.44	3.72	1108575
1999-01-27	3.73	3.78	3.59	3.60	464100
1999-01-28	3.64	3.64	3.49	3.55	632775
1999-01-29	3.50	3.54	3.50	3.51	1516125
1999-02-01	3.50	3.51	3.49	3.50	1470300
1999-02-02	3.49	3.54	3.47	3.53	354900
1999-02-03	3.51	3.59	3.49	3.59	1187550
1999-02-04	3.64	3.85	3.62	3.85	863850
1999-02-05	3.81	3.81	3.69	3.74	1003275
1999-02-08	3.78	3.78	3.72	3.76	251550
1999-02-09	3.74	3.81	3.72	3.77	334425
1999-02-10	3.69	3.90	3.69	3.87	1768650
1999-02-11	3.95	4.06	3.90	3.97	1234350
1999-02-12	3.96	4.00	3.90	3.93	351975
1999-02-16	4.01	4.01	3.85	3.90	553800
1999-02-17	3.94	3.95	3.92	3.92	767325
1999-02-18	3.94	3.95	3.87	3.87	1592175
1999-02-19	4.00	4.00	3.83	3.96	427050
1999-02-22	3.96	3.96	3.90	3.95	228150
1999-02-23	3.90	3.96	3.90	3.92	83850
1999-02-24	3.95	3.95	3.82	3.90	286650
1999-02-25	3.86	3.90	3.85	3.90	502125
1999-02-26	3.90	3.99	3.88	3.88	70200
1999-03-01	3.90	3.99	3.87	3.99	59475
1999-03-02	3.88	3.92	3.87	3.87	168675
1999-03-03	3.92	3.92	3.88	3.89	1471275
1999-03-04	3.90	3.91	3.87	3.90	665925
1999-03-05	3.92	3.94	3.87	3.94	593775
1999-03-08	3.94	3.99	3.91	3.97	402675
1999-03-09	3.90	4.00	3.90	3.96	1748175
1999-03-10	3.94	4.00	3.94	4.00	89700
1999-03-11	4.00	4.05	4.00	4.04	222300
1999-03-12	4.05	4.05	3.90	4.01	388050
1999-03-15	3.95	4.05	3.95	4.05	107250
1999-03-16	4.05	4.10	4.04	4.10	108225
1999-03-17	4.01	4.10	4.01	4.10	131625
1999-03-18	4.01	4.21	4.01	4.15	59475
1999-03-19	4.21	4.29	4.15	4.27	299325
1999-03-22	4.32	4.32	4.23	4.24	356850
1999-03-23	4.24	4.32	4.22	4.22	186225
1999-03-24	4.27	4.27	4.17	4.19	119925
1999-03-25	4.21	4.24	4.17	4.19	1237275
1999-03-26	4.15	4.27	4.15	4.21	633750
1999-03-29	4.21	4.27	4.15	4.19	2511600
1999-03-30	4.15	4.15	4.09	4.13	863850
1999-03-31	4.14	4.21	4.12	4.18	5354700
1999-04-01	4.21	4.31	4.21	4.23	42900
1999-04-05	4.28	4.38	4.28	4.32	559650
1999-04-06	4.32	4.46	4.32	4.43	525525
1999-04-07	4.32	4.46	4.32	4.41	156975
1999-04-08	4.38	4.46	4.32	4.38	195000
1999-04-09	4.31	4.40	4.31	4.38	846300
1999-04-12	4.37	4.55	4.37	4.54	966225
1999-04-13	4.56	4.60	4.54	4.60	298350
1999-04-14	4.68	4.77	4.63	4.77	834600
1999-04-15	4.79	4.96	4.79	4.90	852150
1999-04-16	4.78	4.95	4.78	4.86	30225
1999-04-19	4.95	5.03	4.83	4.83	712725
1999-04-20	4.83	4.83	4.81	4.81	141375
1999-04-21	4.69	4.71	4.55	4.59	755625
1999-04-22	4.62	4.62	4.51	4.51	117000
1999-04-23	4.50	4.53	4.50	4.51	936000
1999-04-26	4.56	4.56	4.49	4.52	301275
1999-04-27	4.46	4.51	4.46	4.49	892125
1999-04-28	4.48	4.51	4.48	4.49	467025
1999-04-29	4.51	4.51	4.47	4.51	246675
1999-04-30	4.51	4.60	4.51	4.59	1182675
1999-05-03	4.58	4.64	4.58	4.64	225225
1999-05-04	4.59	4.65	4.51	4.62	205725
1999-05-05	4.67	4.92	4.67	4.79	444600
1999-05-06	4.88	4.88	4.77	4.81	147225
1999-05-07	4.88	4.90	4.82	4.82	43875
1999-05-10	4.85	4.85	4.77	4.79	23400
1999-05-11	4.85	4.91	4.85	4.86	24375
1999-05-12	4.81	4.97	4.77	4.97	101400
1999-05-13	4.92	4.92	4.82	4.82	78975
1999-05-14	4.87	4.91	4.78	4.82	96525
1999-05-17	4.81	4.82	4.73	4.76	1202175
1999-05-18	4.74	4.86	4.74	4.82	742950
1999-05-19	4.79	4.88	4.79	4.88	22425
1999-05-20	4.85	4.91	4.85	4.91	797550
1999-05-21	4.91	4.92	4.78	4.90	612300
1999-05-24	4.87	4.92	4.78	4.81	459225
1999-05-25	4.92	4.92	4.78	4.92	40950
1999-05-26	4.83	4.92	4.82	4.91	11700
1999-05-27	4.82	4.96	4.82	4.87	648375
1999-05-28	4.83	4.83	4.46	4.51	437775
1999-06-01	4.46	4.46	4.26	4.40	356850
1999-06-02	4.33	4.44	4.32	4.44	126750
1999-06-03	4.46	4.60	4.44	4.56	94575
1999-06-04	4.54	4.60	4.51	4.59	710775
1999-06-07	4.62	4.77	4.51	4.72	975975
1999-06-08	4.92	5.44	4.86	5.23	9013875
1999-06-09	5.13	5.21	5.13	5.13	4188600
1999-06-10	5.12	5.15	4.94	4.97	398775
1999-06-11	4.92	4.97	4.87	4.92	463125
1999-06-14	4.94	4.94	4.83	4.87	265200
1999-06-15	4.90	4.90	4.81	4.87	276900
1999-06-16	4.82	4.92	4.79	4.86	397800
1999-06-17	4.85	4.97	4.85	4.97	140400
1999-06-18	4.97	5.05	4.88	5.05	236925
1999-06-21	4.99	5.08	4.99	5.08	915525
1999-06-22	5.05	5.18	5.05	5.16	875550
1999-06-23	5.08	5.26	5.06	5.24	718575
1999-06-24	5.17	5.33	5.17	5.28	833625
1999-06-25	5.33	5.49	5.33	5.38	2189850
1999-06-28	5.37	5.37	5.28	5.33	195000
1999-06-29	5.37	5.41	5.31	5.35	939900
1999-06-30	5.33	5.44	5.33	5.44	898950
1999-07-01	5.37	5.44	5.37	5.42	1131975
1999-07-02	5.37	5.44	5.28	5.28	949650
1999-07-06	5.23	5.28	5.18	5.18	2904525
1999-07-07	5.18	5.21	5.06	5.12	185250
1999-07-08	5.10	5.17	5.09	5.10	612300
1999-07-09	5.12	5.13	5.08	5.13	121875
1999-07-12	5.08	5.09	5.05	5.08	699075
1999-07-13	5.01	5.12	5.01	5.12	1146600
1999-07-14	5.04	5.19	5.04	5.17	1584375
1999-07-15	5.15	5.38	5.15	5.29	1581450
1999-07-16	5.28	5.42	5.27	5.40	1216800
1999-07-19	5.36	5.87	5.36	5.76	1294800
1999-07-20	5.69	5.69	5.29	5.33	1245075
1999-07-21	5.33	5.42	5.32	5.42	818025
1999-07-22	5.33	5.46	5.33	5.42	1171950
1999-07-23	5.44	5.56	5.42	5.56	1237275
1999-07-26	5.36	5.49	5.35	5.41	656175
1999-07-27	5.47	5.47	5.37	5.44	16575
1999-07-28	5.44	5.44	5.35	5.36	102375
1999-07-29	5.33	5.35	5.31	5.31	1008150
1999-07-30	5.35	5.36	5.32	5.33	888225
1999-08-02	5.31	5.33	5.31	5.32	1252875
1999-08-03	5.32	5.32	5.27	5.31	755625
1999-08-04	5.23	5.31	5.18	5.19	688350
1999-08-05	5.18	5.19	5.15	5.17	2466750
1999-08-06	5.18	5.18	5.12	5.13	3380325
1999-08-09	5.10	5.21	5.09	5.10	1290900
1999-08-10	5.08	5.08	5.00	5.03	2714400
1999-08-11	4.99	5.03	4.92	5.03	658125
1999-08-12	4.99	5.06	4.99	5.03	475800
1999-08-13	5.03	5.04	4.97	5.03	255450
1999-08-16	5.01	5.05	5.01	5.03	125775
1999-08-17	5.00	5.05	4.94	4.94	472875
1999-08-18	4.92	4.97	4.90	4.92	1458600
1999-08-19	4.92	5.03	4.89	4.92	2995200
1999-08-20	4.90	4.91	4.79	4.79	3518775
1999-08-23	4.78	4.82	4.78	4.78	105300
1999-08-24	4.78	4.79	4.73	4.77	174525
1999-08-25	4.73	4.76	4.68	4.68	123825
1999-08-26	4.68	4.76	4.68	4.68	591825
1999-08-27	4.74	4.74	4.58	4.59	376350
1999-08-30	4.67	4.72	4.62	4.65	142350
1999-08-31	4.72	4.72	4.64	4.71	717600
1999-09-01	4.77	4.77	4.64	4.64	243750
1999-09-02	4.77	4.78	4.67	4.68	827775
1999-09-03	4.69	4.82	4.69	4.82	16575
1999-09-07	4.78	5.03	4.72	5.03	103350
1999-09-08	4.92	5.00	4.91	4.97	210600
1999-09-09	4.92	5.08	4.92	5.08	23400
1999-09-10	5.03	5.03	4.95	4.95	272025
1999-09-13	4.90	4.97	4.90	4.97	295425
1999-09-14	4.85	5.00	4.82	4.83	33150
1999-09-15	4.88	4.88	4.77	4.82	25350
1999-09-16	4.76	4.91	4.76	4.78	198900
1999-09-17	4.78	4.91	4.78	4.83	775125
1999-09-20	4.83	5.09	4.83	4.94	185250
1999-09-21	4.92	5.03	4.92	4.96	266175
1999-09-22	4.94	5.09	4.94	5.03	815100
1999-09-23	4.92	5.08	4.92	4.95	461175
1999-09-24	5.00	5.09	4.92	5.01	115050
1999-09-27	5.04	5.04	4.83	4.83	1113450
1999-09-28	4.87	4.87	4.72	4.72	945750
1999-09-29	4.72	4.81	4.72	4.72	2909400
1999-09-30	4.72	4.83	4.67	4.71	392925
1999-10-01	4.68	4.77	4.62	4.64	131625
1999-10-04	4.65	4.77	4.65	4.71	27300
1999-10-05	4.74	4.74	4.65	4.65	6825
1999-10-06	4.69	4.82	4.65	4.82	32175
1999-10-07	4.81	4.92	4.81	4.88	781950
1999-10-08	4.97	4.97	4.97	4.97	18525
1999-10-11	4.87	4.90	4.78	4.86	650325
1999-10-12	4.78	4.81	4.67	4.67	196950
1999-10-13	4.67	4.79	4.67	4.69	32175
1999-10-14	4.64	4.82	4.63	4.63	204750
1999-10-15	4.56	4.72	4.53	4.55	96525
1999-10-18	4.56	4.56	4.51	4.54	72150
1999-10-19	4.64	4.67	4.49	4.56	587925
1999-10-20	4.56	4.64	4.54	4.60	493350
1999-10-21	4.68	4.69	4.59	4.69	646425
1999-10-22	4.56	4.62	4.56	4.56	142350
1999-10-25	4.56	4.60	4.49	4.49	548925
1999-10-26	4.35	4.35	4.15	4.27	2898675
1999-10-27	4.21	4.32	4.18	4.29	2225925
1999-10-28	4.22	4.35	4.22	4.23	5129475
1999-10-29	4.36	4.36	4.17	4.23	4231500
1999-11-01	4.23	4.24	4.10	4.10	313950
1999-11-02	4.09	4.21	3.99	4.04	955500
1999-11-03	4.01	4.12	4.01	4.01	457275
1999-11-04	4.01	4.15	4.01	4.10	656175
1999-11-05	4.10	4.26	4.09	4.26	1071525
1999-11-08	4.20	4.42	4.19	4.41	213525
1999-11-09	4.53	4.77	4.51	4.73	838500
1999-11-10	4.78	5.00	4.72	4.75	482625
1999-11-11	4.71	4.92	4.71	4.88	430950
1999-11-12	4.95	5.17	4.88	5.08	152100
1999-11-15	5.00	5.37	5.00	5.33	516750
1999-11-16	5.44	5.81	5.32	5.68	533325
1999-11-17	5.63	5.83	5.63	5.78	513825
1999-11-18	5.85	5.85	5.65	5.74	540150
1999-11-19	5.72	5.72	5.54	5.56	737100
1999-11-22	5.58	5.64	5.54	5.54	705900
1999-11-23	5.54	5.59	5.32	5.32	631800
1999-11-24	5.43	5.43	5.21	5.26	1453725
1999-11-26	5.33	5.33	5.10	5.12	454350
1999-11-29	5.12	5.14	5.06	5.07	484575
1999-11-30	5.12	5.12	4.99	5.12	99450
1999-12-01	5.08	5.23	5.03	5.15	488475
1999-12-02	5.28	5.51	5.14	5.47	455325
1999-12-03	5.38	5.49	5.32	5.41	145275
1999-12-06	5.37	5.44	5.36	5.37	135525
1999-12-07	5.37	5.53	5.37	5.46	226200
1999-12-08	5.35	5.49	5.27	5.28	4224675
1999-12-09	5.32	5.47	5.32	5.38	515775
1999-12-10	5.44	5.47	5.41	5.44	178425
1999-12-13	5.49	5.49	5.38	5.44	65325
1999-12-14	5.35	5.44	5.33	5.37	124800
1999-12-15	5.32	5.47	5.31	5.46	611325
1999-12-16	5.47	5.55	5.38	5.45	286650
1999-12-17	5.53	5.59	5.38	5.44	85800
1999-12-20	5.49	5.49	5.32	5.44	216450
1999-12-21	5.37	5.58	5.37	5.47	184275
1999-12-22	5.46	5.54	5.46	5.46	33150
1999-12-23	5.44	5.54	5.44	5.49	28275
1999-12-27	5.49	5.77	5.49	5.76	428025
1999-12-28	5.74	5.74	5.59	5.60	197925
1999-12-29	5.53	5.71	5.49	5.71	5850
1999-12-30	5.76	5.77	5.46	5.46	35100
1999-12-31	5.72	5.73	5.54	5.65	69225
2000-01-03	5.56	5.79	5.56	5.60	62400
2000-01-04	5.54	5.74	5.54	5.56	183300
2000-01-05	5.72	5.72	5.59	5.71	238875
2000-01-06	5.71	5.85	5.64	5.68	68250
2000-01-07	5.76	5.82	5.64	5.74	116025
2000-01-10	5.74	5.88	5.74	5.87	152100
2000-01-11	5.91	6.27	5.91	6.13	343200
2000-01-12	6.17	6.26	6.13	6.21	84825
2000-01-13	6.21	6.28	6.14	6.24	240825
2000-01-14	6.15	6.18	6.05	6.05	371475
2000-01-18	5.99	6.14	5.92	6.02	296400
2000-01-19	6.01	6.21	6.00	6.21	643500
2000-01-20	6.36	6.53	6.31	6.41	248625
2000-01-21	6.46	6.49	6.37	6.45	1328925
2000-01-24	6.52	6.52	6.38	6.45	462150
2000-01-25	6.46	6.54	6.40	6.46	705900
2000-01-26	6.47	6.60	6.46	6.56	981825
2000-01-27	6.55	6.67	6.55	6.67	1498575
2000-01-28	6.57	6.82	6.57	6.74	413400
2000-01-31	6.74	6.99	6.74	6.99	866775
2000-02-01	7.00	7.08	6.77	6.78	833625
2000-02-02	6.79	6.79	6.62	6.65	1741350
2000-02-03	6.60	6.64	6.54	6.56	922350
2000-02-04	6.53	6.53	6.21	6.28	390000
2000-02-07	6.33	6.51	6.29	6.51	1209975
2000-02-08	6.49	6.67	6.41	6.67	970125
2000-02-09	6.69	6.87	6.54	6.59	2808000
2000-02-10	6.55	6.60	6.55	6.60	1574625
2000-02-11	6.54	6.63	6.31	6.31	210600
2000-02-14	6.53	6.53	6.29	6.36	259350
2000-02-15	6.23	6.36	6.21	6.21	351000
2000-02-16	6.15	6.26	6.15	6.15	95550
2000-02-17	6.19	6.44	6.19	6.44	2886975
2000-02-18	6.32	6.49	6.32	6.40	232050
2000-02-22	6.50	6.69	6.50	6.69	1396200
2000-02-23	6.54	6.69	6.53	6.62	177450
2000-02-24	6.66	6.77	6.62	6.76	382200
2000-02-25	6.46	6.72	6.46	6.65	2418000
2000-02-28	7.18	7.18	6.62	6.67	229612
2000-02-29	6.85	6.97	6.62	6.97	249600
2000-03-01	7.03	8.10	7.03	7.79	1239225
2000-03-02	7.59	9.00	7.59	8.23	248625
2000-03-03	8.99	9.18	8.67	9.08	120412
2000-03-06	8.87	9.44	8.82	9.31	195975
2000-03-07	8.31	8.72	8.23	8.36	448500
2000-03-08	8.51	8.51	8.00	8.15	429000
2000-03-09	8.31	8.85	8.21	8.74	405112
2000-03-10	8.54	9.64	8.54	9.54	402675
2000-03-13	9.18	9.53	9.18	9.40	469462
2000-03-14	9.41	9.59	9.41	9.47	939412
2000-03-15	9.23	9.64	9.23	9.38	367087
2000-03-16	9.41	9.44	9.15	9.15	117975
2000-03-17	9.41	9.62	9.03	9.18	384637
2000-03-20	9.49	9.49	9.10	9.28	181837
2000-03-21	9.15	9.15	8.72	8.85	255450
2000-03-22	8.88	8.97	8.62	8.62	254962
2000-03-23	8.95	8.95	8.59	8.62	695662
2000-03-24	8.56	8.78	8.56	8.56	181837
2000-03-27	8.77	8.77	8.42	8.67	486037
2000-03-28	8.79	8.79	8.33	8.36	81412
2000-03-29	8.64	8.64	8.33	8.56	272512
2000-03-30	8.41	9.05	8.41	9.05	386587
2000-03-31	9.14	9.44	8.69	9.41	479700
2000-04-03	9.38	9.51	9.18	9.26	647887
2000-04-04	9.23	9.23	8.85	9.08	374400
2000-04-05	8.99	8.99	8.72	8.97	181837
2000-04-06	8.82	8.92	8.49	8.59	394875
2000-04-07	8.92	8.92	8.46	8.49	592800
2000-04-10	8.74	8.75	8.73	8.74	50700
2000-04-11	8.36	8.41	8.26	8.31	572325
2000-04-12	8.55	8.62	8.23	8.26	786825
2000-04-13	8.26	8.74	8.18	8.21	89212
2000-04-14	8.14	8.21	8.05	8.21	264225
2000-04-17	8.10	8.10	7.41	7.79	558675
2000-04-18	7.50	8.38	7.50	8.05	156000
2000-04-19	7.79	8.92	7.79	8.41	168675
2000-04-20	8.56	8.56	8.23	8.44	184762
2000-04-24	8.26	8.41	8.23	8.23	1438125
2000-04-25	8.51	8.51	8.15	8.33	440212
2000-04-26	8.51	8.51	8.21	8.21	536250
2000-04-27	8.15	8.31	8.13	8.31	61425
2000-04-28	8.29	8.46	8.29	8.36	226687
2000-05-01	8.33	8.35	8.21	8.21	81900
2000-05-02	8.21	8.46	8.18	8.46	183787
2000-05-03	8.44	8.46	8.31	8.41	113587
2000-05-04	8.31	9.13	8.18	8.62	33150
2000-05-05	8.41	8.72	8.41	8.51	11700
2000-05-08	8.67	8.72	8.33	8.33	39975
2000-05-09	8.41	8.64	8.23	8.44	269100
2000-05-10	8.21	8.51	8.21	8.32	183300
2000-05-11	8.33	8.38	8.24	8.33	48262
2000-05-12	8.26	8.38	8.17	8.32	21450
2000-05-15	8.13	8.31	8.01	8.26	12675
2000-05-16	8.33	8.38	8.28	8.33	1313812
2000-05-17	8.31	8.38	8.24	8.38	604987
2000-05-18	8.36	8.59	8.36	8.45	460200
2000-05-19	8.41	8.64	8.36	8.56	100425
2000-05-22	8.23	9.18	8.23	9.03	368062
2000-05-23	8.62	9.03	8.62	8.95	32175
2000-05-24	8.92	8.95	8.62	8.82	970125
2000-05-25	8.74	8.77	8.62	8.69	1119787
2000-05-26	8.62	8.72	8.62	8.69	50700
2000-05-30	8.78	8.79	8.56	8.62	95550
2000-05-31	8.54	8.59	8.18	8.31	136987
2000-06-01	8.44	8.44	8.31	8.41	21450
2000-06-02	8.51	8.54	8.26	8.44	29737
2000-06-05	8.64	8.67	8.38	8.49	55087
2000-06-06	8.49	8.49	8.49	8.49	27300
2000-06-07	8.62	8.62	8.42	8.46	17550
2000-06-08	8.21	8.56	8.21	8.21	11212
2000-06-09	8.28	8.36	8.18	8.18	28275
2000-06-12	8.15	8.15	8.05	8.10	10237
2000-06-13	8.09	8.09	7.79	7.90	222300
2000-06-14	7.95	7.95	7.85	7.85	165750
2000-06-15	7.88	7.90	7.72	7.74	432412
2000-06-16	7.95	8.31	7.95	8.08	139912
2000-06-19	8.21	8.21	7.90	7.90	231562
2000-06-20	8.00	8.00	7.85	7.87	181837
2000-06-21	7.85	7.87	7.64	7.65	42900
2000-06-22	7.64	7.77	7.10	7.13	1089075
2000-06-23	7.14	7.26	7.13	7.22	4129612
2000-06-26	7.26	7.26	7.15	7.21	1245075
2000-06-27	7.22	7.42	7.22	7.38	1054462
2000-06-28	7.36	7.49	7.28	7.38	308587
2000-06-29	7.49	7.49	7.41	7.44	58987
2000-06-30	7.49	7.54	7.49	7.49	85312
2000-07-03	7.49	7.49	7.15	7.44	170137
2000-07-05	7.49	8.00	7.38	7.69	113587
2000-07-06	7.90	8.00	7.74	7.82	949162
2000-07-07	7.90	7.90	7.64	7.70	16575
2000-07-10	7.79	7.90	7.79	7.82	1341600
2000-07-11	7.87	8.21	7.79	8.03	341250
2000-07-12	8.26	8.82	8.19	8.20	458737
2000-07-13	8.25	8.31	8.13	8.13	80925
2000-07-14	8.44	8.44	8.28	8.28	168675
2000-07-17	8.46	8.62	8.21	8.31	19500
2000-07-18	8.64	8.64	8.28	8.36	701025
2000-07-19	8.51	8.51	8.28	8.33	9750
2000-07-20	8.47	8.77	8.26	8.51	277875
2000-07-21	8.72	8.82	8.62	8.72	158437
2000-07-24	8.74	9.23	8.74	8.85	59962
2000-07-25	8.79	8.97	8.64	8.74	186225
2000-07-26	8.92	8.92	8.82	8.85	58987
2000-07-27	8.87	8.90	8.67	8.74	1566825
2000-07-28	8.51	8.67	8.51	8.62	419250
2000-07-31	8.56	8.77	8.56	8.64	74100
2000-08-01	8.62	8.72	8.62	8.67	81900
2000-08-02	8.54	8.62	8.51	8.56	234487
2000-08-03	8.54	8.59	8.51	8.51	190125
2000-08-04	8.59	8.67	8.56	8.56	400237
2000-08-07	8.79	8.79	8.51	8.59	693225
2000-08-08	8.69	8.69	8.46	8.51	531862
2000-08-09	8.64	8.69	8.54	8.69	591337
2000-08-10	8.62	8.62	8.54	8.54	812662
2000-08-11	8.51	8.51	8.37	8.46	1033012
2000-08-14	8.41	8.41	8.31	8.31	1413262
2000-08-15	8.41	8.44	8.21	8.26	757575
2000-08-16	8.24	8.41	8.24	8.31	487012
2000-08-17	8.38	8.38	8.24	8.24	69225
2000-08-18	8.24	8.24	8.21	8.23	587925
2000-08-21	8.24	8.26	8.23	8.26	636675
2000-08-22	8.26	8.26	8.13	8.18	973537
2000-08-23	8.10	8.13	7.95	7.95	577200
2000-08-24	7.97	8.10	7.92	8.03	987675
2000-08-25	8.10	8.10	7.67	7.82	281287
2000-08-28	7.79	7.85	7.69	7.79	166725
2000-08-29	7.82	7.82	7.54	7.54	191100
2000-08-30	7.77	7.77	7.64	7.69	462637
2000-08-31	7.58	7.64	7.51	7.54	87262
2000-09-01	7.90	7.95	7.64	7.69	127237
2000-09-05	7.79	8.05	7.59	7.90	66787
2000-09-06	7.91	7.97	7.77	7.90	292987
2000-09-07	7.95	8.00	7.90	7.90	1250925
2000-09-08	8.00	8.00	7.85	7.92	298350
2000-09-11	7.85	7.85	7.62	7.64	448987
2000-09-12	7.59	7.59	7.41	7.41	114562
2000-09-13	7.38	7.38	7.10	7.23	782925
2000-09-14	7.38	7.38	7.10	7.21	578175
2000-09-15	7.13	7.23	7.13	7.14	410962
2000-09-18	7.18	7.18	7.05	7.10	307612
2000-09-19	6.92	7.05	6.92	7.03	787312
2000-09-20	7.00	7.00	6.92	6.92	214987
2000-09-21	6.92	7.08	6.87	7.08	394875
2000-09-22	6.97	7.59	6.97	7.47	1160250
2000-09-25	7.44	7.54	7.44	7.51	239362
2000-09-26	7.54	7.77	7.54	7.74	367087
2000-09-27	7.69	7.79	7.69	7.79	52162
2000-09-28	7.85	8.00	7.85	7.97	985237
2000-09-29	8.00	8.03	7.87	7.90	113587
2000-10-02	8.08	8.08	7.95	7.97	114562
2000-10-03	7.85	8.23	7.85	8.23	494325
2000-10-04	8.36	8.41	8.15	8.28	145762
2000-10-05	8.26	8.33	8.15	8.26	350025
2000-10-06	8.23	8.33	8.22	8.27	242287
2000-10-09	8.26	8.32	8.21	8.31	1202175
2000-10-10	8.31	8.31	8.23	8.29	11700
2000-10-11	8.36	8.36	8.23	8.31	529425
2000-10-12	8.31	8.33	8.19	8.23	1529775
2000-10-13	8.10	8.10	7.81	8.03	1185112
2000-10-16	7.79	8.03	7.74	8.03	46800
2000-10-17	8.02	8.02	7.78	7.79	748312
2000-10-18	7.79	7.90	7.59	7.59	612787
2000-10-19	7.84	7.84	7.62	7.67	213037
2000-10-20	7.82	7.85	7.54	7.77	159412
2000-10-23	7.69	7.69	7.62	7.64	355875
2000-10-24	7.77	7.79	7.62	7.79	99450
2000-10-25	7.79	7.79	7.64	7.72	454350
2000-10-26	7.69	7.69	7.69	7.69	34125
2000-10-27	7.85	8.05	7.85	7.99	821925
2000-10-30	7.92	8.21	7.92	8.18	133087
2000-10-31	8.03	8.28	8.03	8.27	481650
2000-11-01	8.15	8.35	8.15	8.18	125775
2000-11-02	8.36	8.51	8.36	8.44	3600675
2000-11-03	8.47	8.49	8.46	8.49	133575
2000-11-06	8.41	8.82	8.41	8.60	149175
2000-11-07	8.82	9.08	8.77	9.06	422175
2000-11-08	8.97	9.00	8.79	8.92	1535625
2000-11-09	8.90	9.13	8.90	8.95	508950
2000-11-10	8.95	9.08	8.95	9.03	1048612
2000-11-13	8.90	9.03	8.77	8.97	1123200
2000-11-14	9.13	9.21	8.95	9.18	222787
2000-11-15	9.10	9.49	8.88	9.46	806812
2000-11-16	9.59	10.26	9.59	9.97	853125
2000-11-17	9.97	9.97	9.51	9.79	382200
2000-11-20	9.49	9.62	9.44	9.62	894075
2000-11-21	9.54	9.54	9.33	9.46	1292362
2000-11-22	9.31	9.49	9.26	9.40	581587
2000-11-24	9.33	9.38	9.26	9.33	304200
2000-11-27	9.23	9.44	9.23	9.26	461662
2000-11-28	9.33	9.44	9.26	9.44	451912
2000-11-29	9.53	9.69	9.38	9.64	593775
2000-11-30	9.44	9.95	9.44	9.95	901387
2000-12-01	9.81	10.51	9.81	10.45	2170350
2000-12-04	10.38	10.62	10.31	10.36	1483462
2000-12-05	10.29	10.29	10.05	10.15	3350100
2000-12-06	10.26	10.26	10.08	10.21	322237
2000-12-07	10.25	10.28	10.13	10.13	680062
2000-12-08	10.25	10.56	10.19	10.44	686887
2000-12-11	10.41	10.62	10.23	10.46	738075
2000-12-12	10.44	10.53	10.33	10.38	351975
2000-12-13	10.36	10.47	10.36	10.37	327600
2000-12-14	10.69	10.95	10.50	10.95	446062
2000-12-15	10.68	10.88	10.41	10.41	480675
2000-12-18	10.46	10.79	10.46	10.64	124312
2000-12-19	10.64	10.72	10.44	10.44	421687
2000-12-20	10.40	10.64	10.15	10.26	917475
2000-12-21	10.09	10.28	10.05	10.10	1927575
2000-12-22	10.08	10.36	10.08	10.35	826312
2000-12-26	10.38	10.38	10.26	10.28	494812
2000-12-27	10.28	10.97	10.28	10.85	802425
2000-12-28	10.87	11.03	10.72	11.03	394875
2000-12-29	11.02	11.51	11.00	11.42	884325
2001-01-02	5.64	5.64	5.47	5.53	395362
2001-01-03	5.40	5.46	5.37	5.44	162337
2001-01-04	5.55	5.63	5.46	5.56	600346
2001-01-05	5.51	5.56	5.44	5.46	233259
2001-01-08	5.44	5.44	5.28	5.38	522112
2001-01-09	5.37	5.44	5.31	5.39	516496
2001-01-10	5.42	5.42	5.32	5.32	290296
2001-01-11	5.36	5.36	5.22	5.31	600834
2001-01-12	5.23	5.35	5.23	5.31	342459
2001-01-16	5.33	5.33	5.15	5.16	562321
2001-01-17	5.19	5.19	5.13	5.14	1310887
2001-01-18	5.27	5.27	5.11	5.21	227896
2001-01-19	5.12	5.24	5.09	5.19	973771
2001-01-22	5.18	5.23	5.12	5.23	466284
2001-01-23	5.13	5.31	5.13	5.21	793162
2001-01-24	5.25	5.32	5.21	5.32	327600
2001-01-25	5.33	5.44	5.29	5.42	173784
2001-01-26	5.38	5.50	5.38	5.46	68971
2001-01-29	5.49	5.61	5.36	5.57	193771
2001-01-30	5.63	5.68	5.54	5.68	140400
2001-01-31	5.71	5.99	5.69	5.89	365137
2001-02-01	5.83	6.04	5.83	6.02	495787
2001-02-02	5.91	6.01	5.88	5.97	424125
2001-02-05	5.90	5.94	5.90	5.93	141862
2001-02-06	5.64	5.87	5.54	5.85	699309
2001-02-07	5.81	5.97	5.80	5.96	263737
2001-02-08	5.90	5.90	5.81	5.90	170137
2001-02-09	5.91	5.92	5.82	5.85	422662
2001-02-12	5.85	5.94	5.79	5.87	213037
2001-02-13	5.78	5.86	5.78	5.86	555984
2001-02-14	5.78	5.84	5.78	5.81	151612
2001-02-15	5.78	5.94	5.78	5.88	237646
2001-02-16	5.83	5.93	5.78	5.80	669571
2001-02-20	5.82	5.82	5.65	5.78	227409
2001-02-21	5.74	5.86	5.74	5.81	293962
2001-02-22	5.77	5.79	5.66	5.66	626925
2001-02-23	5.76	5.82	5.66	5.81	269821
2001-02-26	5.81	5.81	5.72	5.77	1632637
2001-02-27	5.77	5.81	5.71	5.73	422662
2001-02-28	5.73	5.80	5.72	5.79	298837
2001-03-01	5.77	5.77	5.68	5.72	892359
2001-03-02	5.60	5.68	5.59	5.61	756600
2001-03-05	5.64	5.65	5.55	5.59	293709
2001-03-06	5.56	5.66	5.54	5.65	1210950
2001-03-07	5.59	5.63	5.55	5.57	190125
2001-03-08	5.57	5.58	5.47	5.48	174525
2001-03-09	5.50	5.50	5.23	5.30	257634
2001-03-12	5.21	5.21	5.06	5.07	194746
2001-03-13	5.06	5.06	4.87	4.90	232050
2001-03-14	4.89	4.89	4.54	4.54	571096
2001-03-15	4.58	4.59	4.50	4.54	203034
2001-03-16	4.55	4.55	4.44	4.44	82134
2001-03-19	4.44	4.47	4.19	4.28	328321
2001-03-20	4.28	4.54	4.28	4.44	1010821
2001-03-21	4.44	4.44	4.33	4.40	296887
2001-03-22	4.36	4.36	4.26	4.30	310771
2001-03-23	4.31	4.52	4.31	4.48	254475
2001-03-26	4.55	4.78	4.47	4.78	217912
2001-03-27	4.76	4.85	4.72	4.85	286396
2001-03-28	4.74	4.74	4.65	4.65	234487
2001-03-29	4.64	4.65	4.59	4.59	276900
2001-03-30	4.60	4.67	4.54	4.56	362700
2001-04-02	4.53	4.56	4.46	4.48	265921
2001-04-03	4.45	4.53	4.42	4.44	215475
2001-04-04	4.51	5.05	4.47	5.02	1408134
2001-04-05	4.92	5.01	4.88	4.92	582309
2001-04-06	4.90	4.95	4.82	4.95	254475
2001-04-09	4.87	4.90	4.82	4.83	725146
2001-04-10	4.84	5.01	4.84	4.89	428512
2001-04-11	4.93	4.93	4.74	4.83	194025
2001-04-12	4.85	4.85	4.76	4.81	55809
2001-04-16	4.86	4.86	4.60	4.64	334659
2001-04-17	4.64	4.75	4.62	4.66	162084
2001-04-18	4.72	5.19	4.67	5.13	717834
2001-04-19	5.11	5.11	4.99	5.03	56784
2001-04-20	5.21	5.21	4.99	5.04	460200
2001-04-23	5.01	5.07	5.01	5.03	68484
2001-04-24	5.03	5.12	5.03	5.04	49959
2001-04-25	5.11	5.14	5.02	5.06	174037
2001-04-26	5.17	5.31	5.15	5.24	341971
2001-04-27	5.33	5.44	5.27	5.44	201337
2001-04-30	5.35	5.44	5.29	5.29	107971
2001-05-01	5.45	5.45	5.33	5.45	152821
2001-05-02	5.46	5.53	5.44	5.51	81646
2001-05-03	5.39	5.41	5.33	5.38	67275
2001-05-04	5.38	5.40	5.36	5.38	386100
2001-05-07	5.38	5.40	5.36	5.37	353184
2001-05-08	5.33	5.41	5.33	5.39	178425
2001-05-09	5.38	5.42	5.38	5.41	116259
2001-05-10	5.42	5.56	5.42	5.55	150150
2001-05-11	5.44	5.57	5.44	5.51	154284
2001-05-14	5.51	5.57	5.45	5.54	73612
2001-05-15	5.45	5.53	5.45	5.50	206934
2001-05-16	5.43	5.55	5.43	5.53	269821
2001-05-17	5.54	5.62	5.52	5.54	595237
2001-05-18	5.62	5.62	5.52	5.60	713212
2001-05-21	5.62	5.78	5.62	5.78	93834
2001-05-22	5.74	5.81	5.70	5.78	46800
2001-05-23	5.79	5.86	5.74	5.76	218634
2001-05-24	5.77	5.82	5.64	5.69	95296
2001-05-25	5.81	5.81	5.60	5.73	128212
2001-05-29	5.72	5.72	5.59	5.63	57037
2001-05-30	5.60	5.64	5.54	5.59	37050
2001-05-31	5.54	5.55	5.51	5.53	372937
2001-06-01	5.54	5.59	5.52	5.59	308587
2001-06-04	5.61	5.69	5.57	5.66	65325
2001-06-05	5.69	5.69	5.64	5.64	195975
2001-06-06	5.66	5.68	5.61	5.68	243262
2001-06-07	5.60	5.60	5.43	5.44	447037
2001-06-08	5.43	5.43	5.16	5.22	579150
2001-06-11	5.22	5.22	5.09	5.10	182559
2001-06-12	5.09	5.09	4.98	5.02	49725
2001-06-13	4.98	5.07	4.98	5.03	227175
2001-06-14	5.02	5.08	5.02	5.07	234721
2001-06-15	5.08	5.28	5.08	5.16	344662
2001-06-18	5.23	5.26	5.10	5.11	143559
2001-06-19	5.22	5.33	5.21	5.24	170371
2001-06-20	5.24	5.29	5.24	5.26	655200
2001-06-21	5.26	5.36	5.26	5.32	440446
2001-06-22	5.34	5.36	5.31	5.35	360262
2001-06-25	5.44	5.54	5.42	5.49	544050
2001-06-26	5.33	5.44	5.30	5.33	734662
2001-06-27	5.30	5.36	5.27	5.30	764634
2001-06-28	5.26	5.38	5.26	5.36	815821
2001-06-29	5.35	5.37	5.29	5.33	355875
2001-07-02	5.23	5.36	5.23	5.36	144300
2001-07-03	5.33	5.34	5.31	5.33	48496
2001-07-05	5.16	5.21	5.13	5.19	131371
2001-07-06	5.22	5.22	5.13	5.17	160621
2001-07-09	5.13	5.33	5.13	5.25	109921
2001-07-10	5.23	5.29	5.22	5.23	335634
2001-07-11	5.27	5.32	5.23	5.25	74334
2001-07-12	5.21	5.28	5.21	5.28	200850
2001-07-13	5.36	5.38	5.22	5.31	249600
2001-07-16	5.29	5.46	5.29	5.45	270075
2001-07-17	5.34	5.51	5.34	5.48	250809
2001-07-18	5.45	5.68	5.45	5.65	404625
2001-07-19	5.65	5.94	5.65	5.89	1128796
2001-07-20	5.89	5.89	5.81	5.85	110409
2001-07-23	5.83	5.83	5.73	5.77	92625
2001-07-24	5.65	5.74	5.65	5.67	127959
2001-07-25	5.56	5.74	5.55	5.74	441909
2001-07-26	5.59	5.69	5.55	5.66	180375
2001-07-27	5.64	5.69	5.54	5.69	153562
2001-07-30	5.54	5.64	5.54	5.63	32175
2001-07-31	5.54	5.63	5.54	5.60	170625
2001-08-01	5.64	5.69	5.55	5.64	87984
2001-08-02	5.69	5.69	5.65	5.69	42900
2001-08-03	5.64	5.65	5.58	5.62	258609
2001-08-06	5.61	5.64	5.56	5.58	349050
2001-08-07	5.54	5.54	5.43	5.43	218887
2001-08-08	5.38	5.42	5.26	5.30	234234
2001-08-09	5.28	5.28	5.20	5.20	306637
2001-08-10	5.25	5.25	5.19	5.19	522600
2001-08-13	5.18	5.19	5.18	5.18	185737
2001-08-14	5.18	5.20	5.17	5.18	195487
2001-08-15	5.21	5.21	5.12	5.14	137962
2001-08-16	5.08	5.26	5.08	5.21	378787
2001-08-17	5.13	5.22	5.10	5.21	67509
2001-08-20	5.21	5.23	5.13	5.23	96271
2001-08-21	5.24	5.25	5.18	5.23	34125
2001-08-22	5.25	5.27	5.23	5.26	170371
2001-08-23	5.26	5.27	5.21	5.25	54112
2001-08-24	5.19	5.39	5.19	5.36	247396
2001-08-27	5.28	5.39	5.23	5.31	127959
2001-08-28	5.33	5.33	5.24	5.33	37284
2001-08-29	5.26	5.35	5.15	5.21	40462
2001-08-30	5.18	5.30	5.14	5.24	44109
2001-08-31	5.24	5.24	5.14	5.18	29484
2001-09-04	5.13	5.13	5.01	5.01	200596
2001-09-05	5.00	5.07	4.92	4.96	225225
2001-09-06	4.92	4.98	4.87	4.90	98221
2001-09-07	4.85	4.90	4.80	4.80	769021
2001-09-10	4.80	4.92	4.70	4.80	356109
2001-09-17	3.64	4.15	3.38	4.15	1259212
2001-09-18	4.17	4.46	4.05	4.45	1601671
2001-09-19	4.45	4.66	4.35	4.61	2393371
2001-09-20	4.32	4.47	3.92	3.98	1032271
2001-09-21	3.79	3.86	3.55	3.63	516262
2001-09-24	3.67	3.79	3.58	3.59	993037
2001-09-25	3.85	3.99	3.85	3.96	788287
2001-09-26	3.92	3.95	3.87	3.93	233259
2001-09-27	4.01	4.38	4.01	4.37	1641900
2001-09-28	4.33	4.33	4.19	4.20	455325
2001-10-01	4.13	4.19	4.13	4.18	196950
2001-10-02	4.11	4.36	4.11	4.32	853359
2001-10-03	4.27	4.48	4.27	4.46	705412
2001-10-04	4.53	4.53	4.28	4.30	254221
2001-10-05	4.37	4.52	4.33	4.48	632034
2001-10-08	4.51	4.51	4.30	4.34	525271
2001-10-09	4.29	4.45	4.23	4.25	370012
2001-10-10	4.31	4.68	4.31	4.68	671287
2001-10-11	4.69	5.03	4.64	5.00	1362075
2001-10-12	4.84	4.85	4.51	4.62	518934
2001-10-15	4.51	4.73	4.51	4.67	25096
2001-10-16	4.77	4.77	4.62	4.67	14137
2001-10-17	4.62	4.82	4.61	4.62	98221
2001-10-18	4.63	4.66	4.62	4.64	16575
2001-10-19	4.61	4.72	4.61	4.64	87009
2001-10-22	4.62	4.83	4.62	4.65	71409
2001-10-23	4.65	4.90	4.65	4.90	142096
2001-10-24	4.88	5.03	4.88	4.94	210600
2001-10-25	4.89	4.96	4.81	4.87	180375
2001-10-26	4.88	5.01	4.80	4.82	175987
2001-10-29	4.79	4.79	4.64	4.64	110175
2001-10-30	4.63	4.70	4.54	4.58	327834
2001-10-31	4.82	4.82	4.67	4.79	164034
2001-11-01	4.74	4.88	4.74	4.88	91650
2001-11-02	4.82	4.86	4.72	4.86	187200
2001-11-05	5.11	5.54	5.11	5.54	758784
2001-11-06	5.56	5.74	5.54	5.74	424846
2001-11-07	5.66	5.68	5.60	5.65	143325
2001-11-08	5.70	6.06	5.70	5.88	545746
2001-11-09	5.74	5.97	5.74	5.97	682987
2001-11-12	5.95	5.95	5.63	5.73	700537
2001-11-13	5.77	6.18	5.77	6.10	635700
2001-11-14	6.18	6.18	5.99	6.03	264459
2001-11-15	5.97	6.15	5.97	6.15	2539387
2001-11-16	6.14	6.14	5.91	6.01	8195596
2001-11-19	5.93	6.09	5.92	6.07	175246
2001-11-20	5.91	6.08	5.87	6.05	50934
2001-11-21	6.09	6.09	5.90	6.02	108712
2001-11-23	6.07	6.07	6.00	6.05	73125
2001-11-26	6.09	6.10	5.94	6.04	261787
2001-11-27	5.98	6.03	5.92	6.01	86775
2001-11-28	5.97	6.00	5.91	5.95	162571
2001-11-29	5.91	5.98	5.91	5.95	184996
2001-11-30	5.95	6.00	5.86	5.95	147712
2001-12-03	5.96	6.00	5.81	5.85	77746
2001-12-04	5.90	6.18	5.90	6.13	370734
2001-12-05	6.18	6.24	6.06	6.15	308334
2001-12-06	6.15	6.26	6.13	6.16	323446
2001-12-07	6.11	6.42	6.10	6.36	394387
2001-12-10	6.35	6.36	6.07	6.13	406204
2001-12-11	6.21	6.31	6.12	6.25	332592
2001-12-12	6.28	6.38	6.20	6.27	417787
2001-12-13	6.26	6.54	6.26	6.36	674085
2001-12-14	6.32	6.45	6.22	6.31	862260
2001-12-17	6.38	6.49	6.17	6.18	726613
2001-12-18	6.17	6.26	6.16	6.24	623629
2001-12-19	6.19	6.24	6.07	6.22	550387
2001-12-20	6.24	6.29	6.11	6.16	421560
2001-12-21	6.16	6.35	6.16	6.20	485550
2001-12-24	6.16	6.23	6.10	6.16	93717
2001-12-26	6.11	6.18	6.11	6.17	263854
2001-12-27	6.20	6.27	6.15	6.22	444473
2001-12-28	6.26	6.38	6.22	6.33	323938
2001-12-31	6.26	6.62	6.26	6.57	267510
2002-01-02	6.45	6.53	6.37	6.49	84337
2002-01-03	6.51	6.59	6.48	6.58	196823
2002-01-04	6.56	6.90	6.37	6.88	407423
2002-01-07	6.69	6.86	6.62	6.86	414375
2002-01-08	6.76	6.79	6.63	6.69	279210
2002-01-09	6.76	6.76	6.50	6.55	359404
2002-01-10	6.50	6.55	6.28	6.35	588773
2002-01-11	6.36	6.41	6.15	6.21	426562
2002-01-14	6.24	6.24	6.12	6.20	123454
2002-01-15	6.21	6.37	6.21	6.33	77512
2002-01-16	6.32	6.32	6.08	6.19	175129
2002-01-17	6.21	6.21	6.08	6.15	239967
2002-01-18	6.17	6.31	6.01	6.24	749526
2002-01-22	6.13	6.41	6.13	6.41	283963
2002-01-23	6.13	6.42	6.13	6.35	175251
2002-01-24	6.32	6.56	6.26	6.42	705773
2002-01-25	6.36	6.52	6.33	6.52	210717
2002-01-28	6.41	6.53	6.40	6.50	173301
2002-01-29	6.52	6.53	6.35	6.37	147829
2002-01-30	6.42	6.61	6.31	6.60	204262
2002-01-31	6.58	6.65	6.56	6.62	144787
2002-02-01	6.63	6.63	6.55	6.56	76410
2002-02-04	6.62	6.65	6.55	6.58	576829
2002-02-05	6.52	6.52	6.09	6.39	756351
2002-02-06	6.34	6.50	6.28	6.46	501637
2002-02-07	6.51	6.73	6.51	6.65	299812
2002-02-08	6.57	6.74	6.46	6.65	319917
2002-02-11	6.47	6.63	6.47	6.63	427410
2002-02-12	6.43	6.64	6.36	6.60	244110
2002-02-13	6.61	6.61	6.55	6.57	628875
2002-02-14	6.57	6.62	6.55	6.60	613026
2002-02-15	6.62	6.84	6.52	6.77	177079
2002-02-19	6.83	6.83	6.75	6.77	267150
2002-02-20	6.73	6.88	6.73	6.87	140887
2002-02-21	6.89	6.99	6.80	6.85	413273
2002-02-22	6.82	6.89	6.77	6.82	167329
2002-02-25	6.83	6.96	6.78	6.92	57154
2002-02-26	6.89	6.96	6.88	6.91	227535
2002-02-27	6.85	7.02	6.85	6.88	262635
2002-02-28	6.86	6.95	6.54	6.55	294201
2002-03-01	6.58	6.79	6.56	6.67	210473
2002-03-04	6.72	6.97	6.72	6.97	230948
2002-03-05	6.89	7.09	6.82	7.02	261660
2002-03-06	7.02	7.02	6.81	6.87	109438
2002-03-07	6.87	6.92	6.63	6.65	177323
2002-03-08	6.67	6.86	6.65	6.81	124673
2002-03-11	6.79	6.89	6.75	6.87	52650
2002-03-12	6.89	6.89	6.66	6.69	230704
2002-03-13	6.64	6.67	6.50	6.54	145879
2002-03-14	6.49	6.61	6.49	6.56	113826
2002-03-15	6.50	6.51	6.21	6.30	257638
2002-03-18	6.23	6.36	6.19	6.19	119310
2002-03-19	6.21	6.36	6.21	6.26	205842
2002-03-20	6.31	6.46	6.29	6.43	95301
2002-03-21	6.41	6.41	6.29	6.31	130401
2002-03-22	6.32	6.33	6.26	6.28	125404
2002-03-25	6.27	6.32	6.23	6.23	29976
2002-03-26	6.24	6.31	6.22	6.31	43626
2002-03-27	6.33	6.33	6.11	6.15	181467
2002-03-28	6.12	6.25	6.12	6.16	58500
2002-04-01	6.23	6.23	6.06	6.10	108712
2002-04-02	6.18	6.26	6.12	6.15	112125
2002-04-03	6.16	6.26	6.16	6.17	55935
2002-04-04	6.15	6.28	6.12	6.21	50700
2002-04-05	6.14	6.14	6.03	6.14	21810
2002-04-08	6.15	6.15	5.97	6.00	30342
2002-04-09	6.03	6.05	5.76	5.95	328813
2002-04-10	5.92	6.35	5.92	6.32	326254
2002-04-11	6.36	6.39	6.15	6.15	116873
2002-04-12	6.26	6.36	6.13	6.36	135037
2002-04-15	6.38	6.46	6.31	6.34	121387
2002-04-16	6.40	6.46	6.34	6.44	98475
2002-04-17	6.46	6.46	6.36	6.37	67392
2002-04-18	6.38	6.38	6.20	6.24	125287
2002-04-19	6.30	6.32	6.21	6.32	18885
2002-04-22	6.20	6.49	6.20	6.35	22912
2002-04-23	6.39	6.39	6.25	6.27	33388
2002-04-24	6.46	6.46	6.18	6.18	83113
2002-04-25	6.16	6.42	6.16	6.23	18037
2002-04-26	6.15	6.19	6.09	6.19	273487
2002-04-29	6.20	6.24	6.05	6.15	109687
2002-04-30	6.24	6.38	6.17	6.36	299929
2002-05-01	6.40	6.46	6.30	6.36	207913
2002-05-02	6.41	6.41	6.24	6.26	183173
2002-05-03	6.33	6.33	5.93	6.19	390848
2002-05-06	6.08	6.24	6.08	6.13	39975
2002-05-07	6.29	6.34	6.14	6.15	152338
2002-05-08	6.11	6.25	6.10	6.15	106392
2002-05-09	6.06	6.06	5.90	5.90	286767
2002-05-10	6.13	6.13	5.86	5.86	42412
2002-05-13	5.92	5.93	5.81	5.91	44362
2002-05-14	5.92	5.96	5.75	5.84	218273
2002-05-15	5.78	5.89	5.77	5.89	15351
2002-05-16	5.87	5.99	5.85	5.87	278479
2002-05-17	5.98	6.13	5.80	5.87	682738
2002-05-20	5.81	5.94	5.79	5.84	65076
2002-05-21	5.81	5.87	5.69	5.74	148438
2002-05-22	5.79	5.99	5.76	5.88	185250
2002-05-23	5.87	5.99	5.70	5.84	47892
2002-05-24	5.85	5.96	5.82	5.89	154167
2002-05-28	5.95	6.02	5.81	5.98	65442
2002-05-29	6.03	6.31	5.91	6.13	88725
2002-05-30	6.17	6.17	6.14	6.15	191948
2002-05-31	6.15	6.39	6.15	6.28	125287
2002-06-03	6.36	6.46	6.28	6.39	222787
2002-06-04	6.43	6.43	6.37	6.42	180126
2002-06-05	6.37	6.53	6.37	6.50	104812
2002-06-06	6.50	6.62	6.46	6.59	107488
2002-06-07	6.55	6.68	6.48	6.57	79823
2002-06-10	6.66	7.26	6.66	7.22	487987
2002-06-11	7.27	7.71	7.18	7.54	295785
2002-06-12	7.47	7.48	7.19	7.28	425826
2002-06-13	7.23	7.25	6.99	7.18	342951
2002-06-14	6.96	7.37	6.96	7.18	330642
2002-06-17	7.04	7.46	7.04	7.25	525642
2002-06-18	7.38	7.62	7.25	7.36	394748
2002-06-19	7.21	7.21	6.85	7.15	796935
2002-06-20	7.03	7.20	6.99	7.16	243379
2002-06-21	7.27	7.41	7.10	7.38	339660
2002-06-24	7.20	7.20	6.72	7.08	404863
2002-06-25	6.95	7.03	6.74	6.97	515404
2002-06-26	6.80	6.89	6.72	6.87	115537
2002-06-27	6.87	6.87	6.70	6.85	145879
2002-06-28	6.74	7.26	6.74	7.15	503704
2002-07-01	7.16	7.18	6.86	6.95	269948
2002-07-02	6.95	6.95	6.62	6.67	346363
2002-07-03	6.66	6.66	6.40	6.41	652148
2002-07-05	6.67	6.69	6.47	6.48	210473
2002-07-08	6.56	6.99	6.56	6.93	163673
2002-07-09	6.97	7.16	6.89	6.97	254226
2002-07-10	6.99	7.28	6.93	7.00	291642
2002-07-11	6.93	7.21	6.77	7.06	347338
2002-07-12	6.95	7.18	6.85	6.97	864088
2002-07-15	7.05	7.05	6.59	6.97	230948
2002-07-16	6.68	6.97	6.65	6.83	242404
2002-07-17	6.81	6.84	6.56	6.58	455442
2002-07-18	6.65	6.65	6.45	6.50	327717
2002-07-19	6.47	6.48	6.18	6.25	365625
2002-07-22	6.25	6.25	5.93	6.02	222173
2002-07-23	5.97	6.14	5.72	5.82	333937
2002-07-24	5.72	6.04	5.67	6.02	448987
2002-07-25	6.04	6.09	5.89	6.01	132838
2002-07-26	5.97	6.24	5.97	6.21	215226
2002-07-29	6.27	6.62	6.16	6.58	120651
2002-07-30	6.65	6.65	6.51	6.54	172204
2002-07-31	6.52	6.72	6.52	6.60	106275
2002-08-01	6.67	6.73	6.56	6.56	43017
2002-08-02	6.72	6.72	6.39	6.55	143812
2002-08-05	6.54	6.65	6.46	6.46	173667
2002-08-06	6.59	6.77	6.56	6.65	129426
2002-08-07	6.70	6.77	6.61	6.67	112851
2002-08-08	6.64	6.86	6.64	6.86	140638
2002-08-09	6.72	6.88	6.72	6.84	108225
2002-08-12	6.86	6.86	6.67	6.67	167817
2002-08-13	6.67	6.91	6.67	6.84	356850
2002-08-14	6.84	6.89	6.74	6.87	219126
2002-08-15	6.82	7.13	6.82	7.12	198163
2002-08-16	7.11	7.36	7.11	7.27	431310
2002-08-19	7.22	7.25	6.80	6.87	507117
2002-08-20	6.82	7.03	6.82	6.93	161479
2002-08-21	6.93	6.98	6.84	6.96	306876
2002-08-22	6.97	7.06	6.85	6.85	105417
2002-08-23	6.85	6.87	6.74	6.82	168913
2002-08-26	6.88	7.00	6.67	7.00	131498
2002-08-27	6.90	6.99	6.90	6.96	132838
2002-08-28	6.91	6.92	6.78	6.78	165867
2002-08-29	6.90	6.90	6.69	6.74	85312
2002-08-30	6.87	6.89	6.68	6.71	114313
2002-09-03	6.67	6.77	6.31	6.54	463729
2002-09-04	6.42	6.75	6.31	6.75	299442
2002-09-05	6.66	6.66	6.39	6.42	574148
2002-09-06	6.41	6.63	6.41	6.54	213037
2002-09-09	6.59	6.73	6.57	6.71	447398
2002-09-10	6.59	6.81	6.59	6.77	295298
2002-09-11	6.80	7.03	6.73	6.99	326137
2002-09-12	6.94	6.94	6.65	6.77	627412
2002-09-13	6.77	6.77	6.64	6.66	209137
2002-09-16	6.72	6.72	6.56	6.58	131376
2002-09-17	6.61	6.80	6.54	6.60	284700
2002-09-18	6.66	6.66	6.43	6.61	531862
2002-09-19	6.54	6.59	6.51	6.51	199748
2002-09-20	6.46	6.58	6.46	6.55	315900
2002-09-23	6.54	6.54	6.39	6.47	190612
2002-09-24	6.39	6.40	6.31	6.37	301026
2002-09-25	6.44	6.54	6.34	6.52	252398
2002-09-26	6.54	6.54	6.35	6.46	259837
2002-09-27	6.50	6.79	6.50	6.65	308948
2002-09-30	6.65	6.97	6.56	6.95	357942
2002-10-01	6.89	7.02	6.76	6.96	609492
2002-10-02	6.90	7.07	6.82	6.85	629235
2002-10-03	6.97	6.97	6.55	6.61	170742
2002-10-04	6.55	6.73	6.50	6.50	273000
2002-10-07	6.50	6.50	6.07	6.15	368423
2002-10-08	6.13	6.35	6.05	6.34	487129
2002-10-09	6.25	6.27	6.08	6.14	210717
2002-10-10	6.11	6.31	6.10	6.24	36801
2002-10-11	6.30	6.54	6.30	6.39	160260
2002-10-14	6.37	6.40	6.22	6.25	235462
2002-10-15	6.35	6.77	6.31	6.69	314188
2002-10-16	6.69	6.69	6.52	6.57	107854
2002-10-17	6.63	6.95	6.63	6.89	188413
2002-10-18	6.91	6.98	6.69	6.96	370373
2002-10-21	6.83	7.04	6.77	7.02	218517
2002-10-22	6.97	7.39	6.85	7.36	473967
2002-10-23	7.38	7.63	7.20	7.46	431554
2002-10-24	7.48	7.56	7.45	7.45	431310
2002-10-25	7.39	7.39	7.16	7.27	219979
2002-10-28	7.34	7.41	7.24	7.41	219492
2002-10-29	7.41	7.41	7.20	7.38	319800
2002-10-30	7.38	7.62	7.38	7.53	346851
2002-10-31	7.44	7.73	7.44	7.63	385242
2002-11-01	7.68	7.94	7.66	7.76	486276
2002-11-04	8.44	8.91	8.44	8.83	970363
2002-11-05	8.63	8.78	8.58	8.71	495904
2002-11-06	8.76	8.79	8.60	8.61	657150
2002-11-07	8.66	8.98	8.62	8.83	845685
2002-11-08	8.92	8.95	8.80	8.87	435088
2002-11-11	8.82	9.07	8.82	9.07	237529
2002-11-12	9.03	9.07	8.96	8.98	202917
2002-11-13	8.96	8.97	8.82	8.85	640448
2002-11-14	8.91	8.94	8.82	8.83	302123
2002-11-15	8.82	8.92	8.80	8.82	406087
2002-11-18	8.80	8.98	8.80	8.83	115654
2002-11-19	8.82	9.05	8.82	8.82	261417
2002-11-20	8.82	9.07	8.82	9.04	258979
2002-11-21	9.07	9.45	9.02	9.45	260812
2002-11-22	9.45	9.89	9.44	9.85	397312
2002-11-25	9.82	9.85	9.32	9.44	701873
2002-11-26	9.38	9.48	9.02	9.08	410475
2002-11-27	9.18	9.19	8.97	9.04	501876
2002-11-29	9.17	9.17	8.98	8.99	85312
2002-12-02	9.13	9.13	8.91	9.02	265073
2002-12-03	9.01	9.01	8.81	8.84	410104
2002-12-04	8.82	8.96	8.59	8.91	505167
2002-12-05	8.90	9.01	8.89	9.01	392798
2002-12-06	8.96	8.96	8.81	8.93	323817
2002-12-09	8.96	8.96	8.81	8.83	145635
2002-12-10	8.84	8.89	8.80	8.80	320160
2002-12-11	8.65	8.67	8.34	8.60	1297598
2002-12-12	8.42	8.75	8.42	8.72	1039101
2002-12-13	8.61	8.64	8.36	8.44	1046048
2002-12-16	8.54	8.68	8.44	8.52	1679310
2002-12-17	8.49	8.59	8.47	8.48	465562
2002-12-18	8.47	8.52	8.43	8.51	579637
2002-12-19	8.49	8.55	8.30	8.36	1221187
2002-12-20	8.42	8.45	7.98	8.21	6338835
2002-12-23	8.21	8.21	8.08	8.16	706017
2002-12-24	8.14	8.22	8.13	8.21	413760
2002-12-26	8.23	8.26	8.19	8.22	308460
2002-12-27	8.20	8.23	8.12	8.14	306267
2002-12-30	8.12	8.21	7.88	7.93	278967
2002-12-31	7.91	8.09	7.88	8.03	248863
2003-01-02	8.12	8.27	7.91	8.23	499560
2003-01-03	8.41	8.73	8.41	8.70	548798
2003-01-06	8.66	8.72	8.63	8.65	485179
2003-01-07	8.63	8.76	8.61	8.67	472138
2003-01-08	8.72	8.85	8.58	8.74	1406310
2003-01-09	8.74	9.07	8.73	8.77	468487
2003-01-10	8.68	8.79	8.64	8.77	165750
2003-01-13	8.72	8.76	8.49	8.56	459342
2003-01-14	8.56	8.56	8.46	8.51	335273
2003-01-15	8.48	8.48	8.10	8.17	614854
2003-01-16	8.15	8.26	8.11	8.15	326625
2003-01-17	8.16	8.23	7.97	8.00	487738
2003-01-21	7.98	8.13	7.93	7.98	474576
2003-01-22	7.97	8.17	7.95	8.08	429975
2003-01-23	8.06	8.07	7.69	7.79	980362
2003-01-24	7.78	7.78	7.28	7.38	1049217
2003-01-27	7.36	7.47	7.27	7.32	620217
2003-01-28	7.27	7.43	7.27	7.43	692488
2003-01-29	7.49	7.96	7.45	7.88	670312
2003-01-30	8.00	8.41	8.00	8.11	817537
2003-01-31	8.10	8.39	8.05	8.11	652026
2003-02-03	8.31	8.40	8.23	8.25	353310
2003-02-04	8.10	8.11	7.93	8.04	933313
2003-02-05	8.00	8.24	7.95	8.00	604129
2003-02-06	7.91	8.13	7.87	8.01	402913
2003-02-07	8.10	8.19	7.92	7.99	605104
2003-02-10	8.03	8.11	7.98	8.06	337467
2003-02-11	8.06	8.23	8.06	8.20	403162
2003-02-12	8.15	8.15	8.03	8.07	864698
2003-02-13	8.02	8.10	8.00	8.06	2234573
2003-02-14	8.10	8.11	7.86	8.11	635451
2003-02-18	8.12	8.38	8.12	8.34	556354
2003-02-19	8.35	8.40	8.26	8.32	368062
2003-02-20	8.37	8.45	8.32	8.35	372937
2003-02-21	8.44	8.58	8.31	8.51	472260
2003-02-24	8.46	8.50	8.29	8.39	688588
2003-02-25	7.95	8.31	7.82	8.25	1274812
2003-02-26	8.15	8.16	7.69	7.70	665676
2003-02-27	7.62	7.70	7.41	7.68	1775475
2003-02-28	7.67	7.85	7.57	7.84	832035
2003-03-03	7.85	7.98	7.72	7.79	323212
2003-03-04	7.57	7.61	7.44	7.48	736612
2003-03-05	7.54	7.59	7.41	7.50	682373
2003-03-06	7.48	7.54	7.31	7.40	404863
2003-03-07	7.38	7.63	7.24	7.58	637162
2003-03-10	7.49	7.56	7.39	7.45	649588
2003-03-11	7.40	7.42	7.08	7.13	895050
2003-03-12	7.10	7.12	6.74	7.05	836550
2003-03-13	7.17	7.83	7.15	7.82	1100892
2003-03-14	7.79	7.89	7.56	7.69	990473
2003-03-17	7.65	8.36	7.59	8.34	954885
2003-03-18	8.29	8.36	8.10	8.33	743437
2003-03-19	8.32	8.38	7.98	8.19	810712
2003-03-20	8.18	8.46	8.04	8.41	820950
2003-03-21	8.42	9.26	8.42	9.01	1548904
2003-03-24	8.84	8.86	8.63	8.66	520888
2003-03-25	8.71	8.86	8.62	8.84	420829
2003-03-26	8.82	8.89	8.71	8.85	371348
2003-03-27	8.82	8.88	8.63	8.82	539662
2003-03-28	8.73	8.81	8.55	8.81	418026
2003-03-31	8.46	8.61	8.37	8.54	731001
2003-04-01	8.40	8.51	8.36	8.43	816075
2003-04-02	8.43	8.53	8.37	8.52	746113
2003-04-03	8.46	8.53	8.36	8.46	571837
2003-04-04	8.41	8.48	8.32	8.40	520162
2003-04-07	8.51	8.61	8.43	8.47	750135
2003-04-08	8.46	8.55	8.43	8.46	857629
2003-04-09	8.45	8.56	8.26	8.35	412912
2003-04-10	8.39	8.46	8.24	8.41	404010
2003-04-11	8.47	8.48	8.16	8.43	425338
2003-04-14	8.48	8.67	8.42	8.57	359775
2003-04-15	8.65	8.82	8.48	8.72	416685
2003-04-16	8.82	8.98	8.76	8.90	637888
2003-04-17	8.96	9.07	8.86	9.01	314554
2003-04-21	9.04	9.06	8.92	9.04	175500
2003-04-22	8.94	9.06	8.84	9.02	193410
2003-04-23	9.02	9.09	8.92	9.08	298101
2003-04-24	8.82	8.98	8.66	8.95	835448
2003-04-25	8.62	8.68	8.31	8.42	793650
2003-04-28	8.32	8.56	8.25	8.49	447276
2003-04-29	8.42	8.57	8.29	8.36	357454
2003-04-30	8.38	8.38	8.09	8.14	671526
2003-05-01	8.20	8.28	8.10	8.21	800713
2003-05-02	8.18	8.31	8.16	8.29	516988
2003-05-05	8.32	8.37	8.00	8.08	535275
2003-05-06	8.12	8.25	8.07	8.19	1641042
2003-05-07	8.27	8.66	8.25	8.50	1135387
2003-05-08	8.56	8.66	8.46	8.52	607785
2003-05-09	8.46	8.56	8.33	8.51	856776
2003-05-12	8.48	8.77	8.40	8.64	925148
2003-05-13	8.54	8.55	8.33	8.37	1364751
2003-05-14	8.33	8.39	8.17	8.25	750379
2003-05-15	8.14	8.18	8.07	8.11	872742
2003-05-16	8.21	8.42	8.21	8.29	502485
2003-05-19	8.28	8.29	8.07	8.09	433260
2003-05-20	8.07	8.14	7.90	8.00	748673
2003-05-21	8.05	8.10	7.96	8.00	424485
2003-05-22	7.98	8.12	7.94	8.01	1168410
2003-05-23	7.95	8.14	7.93	8.07	594262
2003-05-27	8.13	8.49	8.08	8.47	476038
2003-05-28	8.46	8.79	8.44	8.72	1090537
2003-05-29	8.72	8.84	8.63	8.66	479329
2003-05-30	8.53	8.67	8.45	8.50	877617
2003-06-02	8.72	8.76	8.64	8.68	621075
2003-06-03	7.69	8.44	7.59	8.22	3919738
2003-06-04	8.10	8.48	8.10	8.46	2018001
2003-06-05	8.53	8.93	8.53	8.84	1299187
2003-06-06	8.84	9.24	8.84	8.89	1074937
2003-06-09	8.93	8.96	8.69	8.74	395850
2003-06-10	8.70	8.72	8.47	8.57	954642
2003-06-11	8.49	8.51	8.06	8.38	1326238
2003-06-12	8.24	8.37	8.21	8.34	806198
2003-06-13	8.31	8.32	8.17	8.20	707967
2003-06-16	8.17	8.37	8.08	8.36	783042
2003-06-17	8.40	8.53	8.33	8.52	485550
2003-06-18	8.50	8.58	8.41	8.55	620826
2003-06-19	8.48	8.72	8.44	8.62	524423
2003-06-20	8.72	8.80	8.64	8.78	538200
2003-06-23	8.61	8.77	8.59	8.77	1166587
2003-06-24	8.77	8.93	8.56	8.69	871650
2003-06-25	8.69	8.69	8.51	8.51	743310
2003-06-26	8.45	8.92	8.45	8.84	758062
2003-06-27	8.79	9.09	8.72	9.09	950863
2003-06-30	8.97	9.28	8.86	9.21	1290900
2003-07-01	9.19	9.33	9.00	9.21	897975
2003-07-02	9.09	9.16	8.95	8.99	768051
2003-07-03	8.67	8.74	8.23	8.63	2044575
2003-07-07	8.59	8.63	8.40	8.52	1023988
2003-07-08	8.51	8.51	8.37	8.48	861412
2003-07-09	8.35	8.38	8.19	8.19	1746463
2003-07-10	8.21	8.29	8.15	8.21	1779613
2003-07-11	8.29	8.81	8.26	8.58	1188154
2003-07-14	8.64	8.81	8.64	8.79	514673
2003-07-15	8.81	8.97	8.77	8.82	955012
2003-07-16	8.72	8.89	8.61	8.87	745260
2003-07-17	8.78	8.80	8.58	8.69	750135
2003-07-18	8.64	8.69	8.33	8.57	485301
2003-07-21	8.48	8.67	8.37	8.52	565617
2003-07-22	8.50	8.65	8.47	8.51	388654
2003-07-23	8.50	8.52	8.29	8.46	666285
2003-07-24	8.41	8.64	8.37	8.52	986212
2003-07-25	8.50	8.65	8.50	8.63	367813
2003-07-28	8.73	8.82	8.67	8.74	491638
2003-07-29	8.77	8.93	8.68	8.80	491760
2003-07-30	8.79	8.87	8.72	8.81	250935
2003-07-31	8.82	8.92	8.71	8.76	539779
2003-08-01	8.74	8.92	8.51	8.58	529176
2003-08-04	8.55	8.61	8.38	8.41	398287
2003-08-05	8.41	8.80	8.37	8.54	692488
2003-08-06	8.53	8.72	8.53	8.57	872498
2003-08-07	8.53	8.65	8.53	8.62	254348
2003-08-08	8.64	8.68	8.53	8.63	289087
2003-08-11	8.62	8.77	8.62	8.75	331012
2003-08-12	8.74	8.86	8.69	8.83	326625
2003-08-13	8.82	8.82	8.69	8.73	207304
2003-08-14	8.73	8.76	8.66	8.76	385729
2003-08-15	8.73	8.77	8.62	8.72	233512
2003-08-18	8.72	8.87	8.64	8.82	495173
2003-08-19	8.79	8.90	8.73	8.78	488348
2003-08-20	8.78	8.99	8.67	8.72	755742
2003-08-21	8.83	9.01	8.83	9.00	338325
2003-08-22	9.13	9.21	8.99	9.01	359526
2003-08-25	8.98	9.06	8.92	8.93	192435
2003-08-26	8.91	8.94	8.82	8.91	193050
2003-08-27	8.89	8.94	8.76	8.87	168060
2003-08-28	8.65	8.66	8.47	8.56	721373
2003-08-29	8.63	8.76	8.53	8.70	370500
2003-09-02	8.72	9.03	8.72	8.97	1113201
2003-09-03	9.04	9.20	8.96	9.10	544654
2003-09-04	9.05	9.26	8.97	9.20	490785
2003-09-05	9.19	9.64	9.18	9.49	666285
2003-09-08	9.50	9.58	9.22	9.31	695901
2003-09-09	9.30	9.41	8.98	9.16	420342
2003-09-10	9.10	9.26	8.97	8.98	316875
2003-09-11	8.98	9.07	8.79	9.06	211692
2003-09-12	9.06	9.11	8.93	9.01	119798
2003-09-15	9.05	9.12	9.00	9.08	137104
2003-09-16	9.06	9.28	9.06	9.28	285060
2003-09-17	9.26	9.34	9.05	9.18	217425
2003-09-18	9.05	9.27	8.99	9.23	187804
2003-09-19	9.16	9.23	8.37	8.49	1253601
2003-09-22	8.47	8.53	8.21	8.23	667387
2003-09-23	8.23	8.45	8.23	8.44	405351
2003-09-24	8.56	8.62	8.28	8.29	579754
2003-09-25	8.32	8.54	8.29	8.44	522473
2003-09-26	8.46	8.52	8.15	8.15	716010
2003-09-29	8.21	8.49	8.20	8.31	1075663
2003-09-30	8.31	8.32	8.21	8.30	505776
2003-10-01	8.31	8.77	8.31	8.75	580612
2003-10-02	8.74	8.83	8.59	8.75	393900
2003-10-03	8.82	8.92	8.72	8.82	496879
2003-10-06	8.80	8.90	8.71	8.84	479329
2003-10-07	8.82	8.94	8.74	8.92	497123
2003-10-08	8.96	9.10	8.96	9.08	409373
2003-10-09	9.17	9.70	9.17	9.48	3231388
2003-10-10	9.57	10.05	9.54	9.93	1728792
2003-10-13	9.96	10.04	9.85	9.97	713938
2003-10-14	9.90	9.93	9.73	9.90	625701
2003-10-15	9.92	10.28	9.85	10.24	2151454
2003-10-16	10.19	10.21	10.05	10.13	833742
2003-10-17	10.12	10.12	9.81	9.83	563788
2003-10-20	9.90	10.17	9.86	10.12	586950
2003-10-21	10.13	10.81	10.03	10.68	1938904
2003-10-22	10.63	10.63	10.21	10.26	769879
2003-10-23	10.27	10.30	10.00	10.11	887488
2003-10-24	10.00	10.25	9.93	10.24	265073
2003-10-27	10.04	10.41	10.03	10.30	400725
2003-10-28	10.31	10.65	10.14	10.60	486525
2003-10-29	10.58	10.78	10.43	10.49	561717
2003-10-30	10.56	10.78	10.56	10.59	290667
2003-10-31	10.64	10.88	10.47	10.49	677137
2003-11-03	10.56	10.64	10.30	10.48	577200
2003-11-04	10.36	10.36	10.07	10.14	514063
2003-11-05	10.15	10.25	10.14	10.19	316504
2003-11-06	10.21	10.26	10.08	10.22	215348
2003-11-07	10.22	10.25	10.01	10.08	355138
2003-11-10	10.12	10.14	9.97	10.01	144660
2003-11-11	9.89	10.02	9.80	9.90	420712
2003-11-12	9.53	9.75	9.47	9.72	770610
2003-11-13	9.85	9.88	9.65	9.76	555013
2003-11-14	9.83	10.01	9.63	9.63	451425
2003-11-17	9.60	9.67	9.37	9.44	379513
2003-11-18	9.50	9.51	9.26	9.33	429848
2003-11-19	9.39	9.39	9.22	9.31	502485
2003-11-20	9.13	9.62	9.13	9.26	433875
2003-11-21	9.32	9.66	9.29	9.60	327229
2003-11-24	9.64	9.87	9.63	9.86	439725
2003-11-25	9.77	9.85	9.62	9.80	268363
2003-11-26	9.90	10.00	9.62	9.80	212667
2003-11-28	9.62	9.75	9.59	9.61	182563
2003-12-01	9.71	9.97	9.63	9.81	573904
2003-12-02	9.83	9.93	9.56	9.58	433992
2003-12-03	9.69	10.02	9.59	9.59	541851
2003-12-04	9.81	9.87	9.58	9.76	461535
2003-12-05	9.82	9.85	9.45	9.49	478354
2003-12-08	9.57	9.68	9.42	9.60	599625
2003-12-09	9.65	9.65	9.32	9.34	419367
2003-12-10	9.29	9.39	9.19	9.28	261300
2003-12-11	9.27	9.64	9.27	9.63	266048
2003-12-12	9.58	9.74	9.45	9.63	204867
2003-12-15	9.77	9.92	9.40	9.49	365376
2003-12-16	10.00	10.19	9.80	10.13	1473585
2003-12-17	10.19	10.30	10.00	10.21	635451
2003-12-18	10.34	10.42	10.03	10.37	685663
2003-12-19	10.38	10.49	10.07	10.26	801810
2003-12-22	10.25	10.54	10.12	10.54	388898
2003-12-23	10.48	10.48	10.36	10.42	407301
2003-12-24	10.40	10.46	10.31	10.32	72876
2003-12-26	10.39	10.46	10.28	10.34	76167
2003-12-29	10.47	10.55	10.37	10.51	156726
2003-12-30	10.55	10.63	10.40	10.40	399379
2003-12-31	10.44	10.52	10.25	10.39	334542
2004-01-02	10.46	10.55	10.36	10.55	400354
2004-01-05	10.54	10.55	9.98	10.18	755742
2004-01-06	10.28	10.52	10.24	10.42	409860
2004-01-07	10.52	10.70	10.47	10.53	444112
2004-01-08	10.61	10.90	10.48	10.71	592673
2004-01-09	10.56	10.70	10.45	10.56	719179
2004-01-12	10.60	10.72	10.45	10.56	202551
2004-01-13	10.61	10.85	10.52	10.64	520767
2004-01-14	10.99	11.27	10.97	11.15	733804
2004-01-15	11.20	11.61	11.15	11.50	1007901
2004-01-16	11.57	11.94	11.40	11.87	648735
2004-01-20	11.94	11.94	11.60	11.75	425460
2004-01-21	11.71	11.72	11.44	11.60	664462
2004-01-22	11.57	11.57	11.08	11.09	644475
2004-01-23	11.27	11.29	10.90	10.96	561351
2004-01-26	11.03	11.08	10.83	10.92	436429
2004-01-27	10.75	10.75	10.00	10.11	2675151
2004-01-28	7.29	8.00	7.00	7.21	17953767
2004-01-29	7.09	7.38	7.08	7.13	6647301
2004-01-30	7.39	7.43	7.15	7.18	4282687
2004-02-02	7.28	7.28	6.64	6.77	3827601
2004-02-03	7.40	7.40	7.08	7.33	4959454
2004-02-04	7.44	7.72	7.39	7.67	1724648
2004-02-05	7.65	8.21	7.65	8.07	1637385
2004-02-06	8.10	8.10	7.80	8.10	1238001
2004-02-09	8.12	8.15	7.90	7.99	736973
2004-02-10	8.05	8.05	7.70	7.75	1023262
2004-02-11	7.66	7.85	7.60	7.73	1110276
2004-02-12	7.71	7.85	7.62	7.64	1417650
2004-02-13	7.59	7.66	7.54	7.57	552088
2004-02-17	7.64	7.77	7.59	7.71	310288
2004-02-18	7.67	7.68	7.59	7.59	505167
2004-02-19	7.62	7.63	7.29	7.29	652026
2004-02-20	7.36	7.37	7.12	7.23	646298
2004-02-23	7.40	7.40	7.10	7.17	528567
2004-02-24	7.22	7.22	7.03	7.13	426801
2004-02-25	7.02	7.16	6.96	6.99	825942
2004-02-26	6.97	7.09	6.95	7.08	440938
2004-02-27	7.08	7.18	6.96	7.10	783042
2004-03-01	7.16	7.44	7.13	7.34	873838
2004-03-02	7.36	7.36	7.11	7.14	420225
2004-03-03	7.06	7.13	6.96	7.01	338442
2004-03-04	7.02	7.02	6.87	6.95	834229
2004-03-05	6.95	7.09	6.88	7.03	863967
2004-03-08	7.09	7.09	6.99	7.03	845563
2004-03-09	7.04	7.23	7.03	7.07	612300
2004-03-10	7.12	7.17	6.98	7.03	675792
2004-03-11	6.96	7.05	6.82	6.90	1004976
2004-03-12	6.86	6.93	6.82	6.89	524062
2004-03-15	6.81	6.88	6.64	6.64	785850
2004-03-16	6.70	6.77	6.41	6.46	1179501
2004-03-17	6.55	6.60	6.46	6.52	1142700
2004-03-18	6.56	6.62	6.46	6.52	474337
2004-03-19	6.49	6.57	6.42	6.44	380250
2004-03-22	6.42	6.44	6.18	6.40	692250
2004-03-23	6.56	6.79	6.52	6.62	877129
2004-03-24	6.46	6.65	6.44	6.56	479212
2004-03-25	6.66	6.87	6.62	6.86	455198
2004-03-26	6.81	7.10	6.76	7.00	423267
2004-03-29	7.03	7.04	6.90	6.97	269826
2004-03-30	6.89	6.96	6.87	6.96	140400
2004-03-31	6.87	7.12	6.83	7.01	459225
2004-04-01	7.00	7.06	6.86	7.03	644713
2004-04-02	7.05	7.22	7.05	7.12	425704
2004-04-05	7.09	7.29	7.08	7.24	649837
2004-04-06	7.26	7.36	7.19	7.22	394504
2004-04-07	7.47	7.73	7.45	7.65	790237
2004-04-08	7.63	7.72	7.59	7.70	382317
2004-04-12	7.69	7.74	7.58	7.63	191338
2004-04-13	7.65	7.73	7.51	7.51	164775
2004-04-14	7.48	7.64	7.48	7.63	276285
2004-04-15	7.63	7.73	7.44	7.47	239601
2004-04-16	7.51	7.52	7.36	7.36	412785
2004-04-19	7.36	7.53	7.25	7.53	187317
2004-04-20	7.21	7.29	7.02	7.06	836301
2004-04-21	7.05	7.20	6.84	7.13	737217
2004-04-22	7.17	7.30	7.06	7.26	728812
2004-04-23	7.21	7.28	7.14	7.25	649710
2004-04-26	7.17	7.27	6.96	7.10	332592
2004-04-27	7.15	7.21	7.10	7.17	383779
2004-04-28	7.04	7.12	6.93	6.95	496762
2004-04-29	7.05	7.10	6.80	6.88	245938
2004-04-30	6.93	7.06	6.83	6.83	341854
2004-05-03	6.81	6.82	6.67	6.72	601692
2004-05-04	6.82	6.82	6.63	6.68	831675
2004-05-05	6.63	6.64	6.45	6.58	763425
2004-05-06	6.41	6.46	6.26	6.30	1080660
2004-05-07	6.32	6.36	6.19	6.20	584142
2004-05-10	6.17	6.37	6.14	6.35	488475
2004-05-11	6.40	6.50	6.32	6.40	252154
2004-05-12	6.29	6.47	6.26	6.39	350512
2004-05-13	6.39	6.55	6.34	6.47	326137
2004-05-14	6.42	6.52	6.33	6.38	286888
2004-05-17	6.32	6.32	6.12	6.21	366112
2004-05-18	6.38	6.48	6.22	6.48	364162
2004-05-19	6.52	6.71	6.39	6.54	583898
2004-05-20	6.51	6.51	6.38	6.50	172087
2004-05-21	6.56	6.58	6.44	6.53	263123
2004-05-24	6.44	6.53	6.38	6.42	261660
2004-05-25	6.38	6.47	6.29	6.47	576225
2004-05-26	6.31	6.40	6.30	6.37	329667
2004-05-27	6.36	6.42	6.31	6.40	232410
2004-05-28	6.34	6.35	6.26	6.30	182198
2004-06-01	6.26	6.38	6.26	6.34	303951
2004-06-02	6.33	6.58	6.33	6.57	426192
2004-06-03	6.59	6.80	6.59	6.67	582435
2004-06-04	6.71	6.84	6.69	6.69	255688
2004-06-07	6.66	6.70	6.51	6.61	307485
2004-06-08	6.65	6.69	6.46	6.57	604617
2004-06-09	6.46	6.54	6.42	6.49	454350
2004-06-10	6.42	6.50	6.41	6.47	309435
2004-06-14	6.40	6.47	6.38	6.40	348075
2004-06-15	6.46	6.77	6.43	6.72	384388
2004-06-16	6.66	6.80	6.49	6.72	411079
2004-06-17	6.64	6.66	6.56	6.59	403279
2004-06-18	6.65	6.69	6.58	6.64	271776
2004-06-21	6.65	6.65	6.56	6.56	119676
2004-06-22	6.56	6.74	6.51	6.73	185854
2004-06-23	6.63	6.68	6.56	6.63	455563
2004-06-24	6.58	6.63	6.54	6.58	194142
2004-06-25	6.64	6.69	6.53	6.69	221929
2004-06-28	6.70	6.79	6.68	6.73	323817
2004-06-29	6.73	6.79	6.66	6.67	255937
2004-06-30	6.67	6.76	6.64	6.72	450079
2004-07-01	6.72	6.88	6.67	6.82	455812
2004-07-02	6.89	6.92	6.77	6.77	298101
2004-07-06	6.84	6.96	6.75	6.87	416325
2004-07-07	6.87	7.04	6.87	6.99	594379
2004-07-08	7.03	7.12	6.97	7.11	595963
2004-07-09	7.04	7.11	7.02	7.06	312487
2004-07-12	7.06	7.11	6.93	7.05	314676
2004-07-13	6.93	7.08	6.91	7.03	284085
2004-07-14	7.04	7.17	7.04	7.07	307363
2004-07-15	7.01	7.19	7.01	7.11	304926
2004-07-16	7.12	7.25	7.10	7.11	302250
2004-07-19	7.18	7.27	7.09	7.25	304926
2004-07-20	7.25	7.46	7.24	7.46	374638
2004-07-21	7.45	7.45	7.05	7.06	634598
2004-07-22	6.91	7.05	6.83	6.86	780604
2004-07-23	6.93	6.99	6.67	6.73	517354
2004-07-26	6.82	6.88	6.69	6.72	509188
2004-07-27	6.67	6.70	6.56	6.58	263976
2004-07-28	6.55	6.56	6.47	6.54	572076
2004-07-29	6.47	6.59	6.42	6.51	432163
2004-07-30	6.66	6.66	6.41	6.42	396337
2004-08-02	6.40	6.44	6.26	6.26	393773
2004-08-03	6.23	6.33	6.21	6.22	841542
2004-08-04	6.30	6.48	6.18	6.37	684201
2004-08-05	6.30	6.34	6.24	6.25	464826
2004-08-06	6.33	6.35	6.15	6.15	350385
2004-08-09	6.11	6.15	6.00	6.05	606688
2004-08-10	6.02	6.25	6.02	6.22	385363
2004-08-11	6.12	6.36	6.12	6.31	697729
2004-08-12	6.31	6.34	6.26	6.29	287376
2004-08-13	6.29	6.49	6.29	6.31	224737
2004-08-16	6.35	6.48	6.35	6.42	145392
2004-08-17	6.41	6.50	6.38	6.40	223879
2004-08-18	6.30	6.41	6.26	6.33	504562
2004-08-19	6.40	6.46	6.15	6.16	538804
2004-08-20	6.24	6.37	6.12	6.29	261787
2004-08-23	6.27	6.28	6.12	6.19	520279
2004-08-24	6.15	6.42	6.10	6.42	1360125
2004-08-25	6.29	6.43	6.27	6.42	734535
2004-08-26	6.53	6.53	6.37	6.41	296760
2004-08-27	6.30	6.39	6.30	6.35	157092
2004-08-30	6.31	6.36	6.24	6.29	211935
2004-08-31	6.28	6.38	6.28	6.37	467263
2004-09-01	6.44	6.45	6.17	6.23	476526
2004-09-02	6.18	6.43	6.18	6.41	274462
2004-09-03	6.38	6.39	6.29	6.34	217298
2004-09-07	6.40	6.46	6.32	6.40	222300
2004-09-08	6.35	6.38	6.22	6.24	248137
2004-09-09	6.34	6.34	6.19	6.27	304438
2004-09-10	6.26	6.34	6.21	6.34	329179
2004-09-13	6.36	6.39	6.26	6.34	504313
2004-09-14	6.30	6.37	6.28	6.34	343804
2004-09-15	6.32	6.33	6.15	6.18	492126
2004-09-16	6.26	6.29	6.15	6.16	740025
2004-09-17	6.25	6.28	6.18	6.19	551850
2004-09-20	6.20	6.23	6.13	6.15	663487
2004-09-21	6.16	6.23	6.16	6.18	312848
2004-09-22	6.11	6.27	6.11	6.17	479451
2004-09-23	6.14	6.18	6.11	6.15	1078710
2004-09-24	6.15	6.25	6.11	6.17	689685
2004-09-27	6.14	6.18	6.11	6.16	466050
2004-09-28	6.11	6.18	6.08	6.15	1249823
2004-09-29	6.14	6.19	6.11	6.15	593404
2004-09-30	6.14	6.17	5.97	5.99	589992
2004-10-01	6.05	6.13	6.02	6.12	401573
2004-10-04	6.15	6.15	6.03	6.05	391335
2004-10-05	6.06	6.07	5.71	5.76	922710
2004-10-06	5.74	5.75	5.50	5.55	1268104
2004-10-07	5.63	5.73	5.51	5.54	1144888
2004-10-08	5.56	5.57	5.35	5.38	1727451
2004-10-11	5.38	5.51	5.33	5.37	1292723
2004-10-12	5.33	5.46	5.33	5.43	1394123
2004-10-13	5.48	5.53	5.34	5.37	1013025
2004-10-14	5.38	5.49	5.38	5.46	811926
2004-10-15	5.48	5.64	5.45	5.61	1203388
2004-10-18	5.59	5.63	5.48	5.53	628504
2004-10-19	5.60	5.74	5.50	5.57	1118929
2004-10-20	5.49	5.51	5.39	5.46	844350
2004-10-21	5.48	5.56	5.43	5.48	924417
2004-10-22	5.51	5.55	5.42	5.51	607542
2004-10-25	5.51	5.57	5.47	5.52	443376
2004-10-26	5.63	5.69	5.37	5.51	1372429
2004-10-27	5.53	5.78	5.51	5.75	1129167
2004-10-28	5.78	5.91	5.75	5.87	852876
2004-10-29	5.90	5.95	5.74	5.90	1003148
2004-11-01	5.90	5.96	5.71	5.90	1181700
2004-11-02	6.52	7.15	6.46	7.10	3727785
2004-11-03	6.97	7.11	6.91	6.99	2210563
2004-11-04	7.05	7.37	7.04	7.34	1634948
2004-11-05	7.40	8.03	7.38	7.90	2198498
2004-11-08	7.82	8.11	7.78	7.97	1725623
2004-11-09	7.90	7.97	7.87	7.90	853729
2004-11-10	7.94	8.02	7.83	7.92	722592
2004-11-11	7.89	8.00	7.85	7.98	302854
2004-11-12	7.98	7.98	7.70	7.77	514673
2004-11-15	7.71	7.86	7.67	7.69	818512
2004-11-16	7.66	7.69	7.52	7.55	697851
2004-11-17	7.65	7.82	7.57	7.65	656175
2004-11-18	7.72	7.84	7.66	7.71	305535
2004-11-19	7.92	7.95	7.73	7.79	714913
2004-11-22	7.78	7.80	7.60	7.70	371713
2004-11-23	7.82	7.99	7.76	7.85	888342
2004-11-24	7.95	8.08	7.84	7.94	561229
2004-11-26	7.98	8.04	7.93	8.00	167817
2004-11-29	7.96	8.05	7.90	7.99	264342
2004-11-30	7.92	8.03	7.92	8.03	704676
2004-12-01	8.14	8.71	8.12	8.66	2085525
2004-12-02	8.75	8.89	8.57	8.79	1412287
2004-12-03	8.79	9.07	8.79	8.80	982063
2004-12-06	8.66	8.82	8.62	8.63	602550
2004-12-07	8.63	8.69	8.36	8.45	674212
2004-12-08	8.41	8.53	8.31	8.38	444717
2004-12-09	8.34	8.49	8.21	8.38	361110
2004-12-10	8.26	8.40	8.16	8.31	447763
2004-12-13	8.28	8.45	8.12	8.35	497123
2004-12-14	8.04	8.58	8.03	8.57	1148301
2004-12-15	8.68	8.85	8.62	8.81	1378888
2004-12-16	8.70	8.83	8.34	8.39	824850
2004-12-17	8.50	8.51	8.17	8.17	3165698
2004-12-20	8.36	8.36	8.02	8.21	1316854
2004-12-21	8.14	8.31	8.13	8.29	240698
2004-12-22	8.32	8.50	8.29	8.35	336492
2004-12-23	8.33	8.45	8.33	8.36	169523
2004-12-27	8.33	8.49	8.32	8.33	209010
2004-12-28	8.32	8.44	8.32	8.35	175617
2004-12-29	8.40	8.54	8.34	8.42	423876
2004-12-30	8.35	8.45	8.31	8.39	210229
2004-12-31	8.40	8.47	8.36	8.36	237773
2005-01-03	8.41	8.55	8.41	8.49	515526
2005-01-04	8.49	8.53	8.28	8.37	574879
2005-01-05	8.27	8.51	8.27	8.37	1655910
2005-01-06	8.59	9.47	8.38	8.61	1092975
2005-01-07	8.72	8.72	8.56	8.60	520650
2005-01-10	8.76	8.79	8.59	8.65	615225
2005-01-11	8.74	8.77	8.65	8.71	767685
2005-01-12	8.75	8.83	8.70	8.78	455325
2005-01-13	8.78	8.85	8.71	8.71	276651
2005-01-14	8.69	8.74	8.66	8.72	279942
2005-01-18	8.69	8.75	8.60	8.72	281648
2005-01-19	8.80	8.84	8.69	8.70	719550
2005-01-20	8.63	8.66	8.58	8.60	273604
2005-01-21	8.57	8.69	8.49	8.49	564763
2005-01-24	8.61	8.72	8.38	8.41	828262
2005-01-25	8.50	8.59	8.41	8.44	293835
2005-01-26	8.74	8.91	8.73	8.89	818385
2005-01-27	8.92	9.02	8.86	9.01	809001
2005-01-28	8.97	8.98	8.82	8.84	2033113
2005-01-31	9.42	9.73	9.42	9.61	1307962
2005-02-01	9.56	9.59	9.41	9.54	774754
2005-02-02	9.57	10.14	9.57	9.81	1130873
2005-02-03	9.95	10.12	9.80	10.00	780117
2005-02-04	9.97	10.24	9.97	10.17	742823
2005-02-07	10.05	10.31	10.05	10.09	561717
2005-02-08	10.05	10.23	10.03	10.18	500413
2005-02-09	10.02	10.05	9.87	9.95	345150
2005-02-10	9.85	9.99	9.80	9.92	386217
2005-02-11	9.90	9.98	9.84	9.93	529912
2005-02-14	10.00	10.08	9.90	9.98	309435
2005-02-15	9.92	9.97	9.83	9.83	391950
2005-02-16	9.88	9.89	9.71	9.75	483717
2005-02-17	9.79	9.85	9.57	9.66	586701
2005-02-18	9.66	9.69	9.53	9.59	354773
2005-02-22	9.64	9.64	9.21	9.23	510773
2005-02-23	9.44	9.47	9.22	9.35	1601310
2005-02-24	9.76	9.76	9.23	9.24	1777298
2005-02-25	9.39	9.41	9.07	9.25	910767
2005-02-28	9.36	9.36	8.95	8.97	762810
2005-03-01	9.03	9.29	8.97	9.05	916012
2005-03-02	9.03	9.05	8.81	8.87	416685
2005-03-03	9.00	9.08	8.95	9.02	1369017
2005-03-04	9.08	9.13	9.02	9.05	1326117
2005-03-07	9.08	9.08	8.90	8.99	335638
2005-03-08	9.02	9.08	8.90	8.98	589992
2005-03-09	8.96	8.98	8.69	8.70	737100
2005-03-10	8.70	8.91	8.70	8.74	660923
2005-03-11	8.71	8.89	8.65	8.81	743925
2005-03-14	8.86	8.86	8.76	8.82	224488
2005-03-15	8.90	8.96	8.78	8.89	500535
2005-03-16	8.89	8.97	8.77	8.79	366229
2005-03-17	8.71	8.89	8.71	8.87	229973
2005-03-18	8.88	8.88	8.72	8.75	252763
2005-03-21	8.65	8.70	8.55	8.64	236798
2005-03-22	8.70	8.90	8.70	8.85	537342
2005-03-23	8.89	9.06	8.88	9.06	488592
2005-03-24	9.06	9.10	8.87	8.87	243135
2005-03-28	8.91	8.99	8.90	8.92	116142
2005-03-29	8.88	8.90	8.59	8.63	239601
2005-03-30	8.65	9.02	8.64	8.94	481767
2005-03-31	9.03	9.09	8.93	8.98	330885
2005-04-01	8.99	9.10	8.91	8.96	329788
2005-04-04	8.80	9.02	8.78	8.98	364401
2005-04-05	8.89	9.07	8.89	9.05	550387
2005-04-06	9.04	9.11	9.01	9.02	445935
2005-04-07	9.03	9.12	9.02	9.12	500779
2005-04-08	9.22	9.26	9.18	9.20	632404
2005-04-11	9.21	9.29	9.19	9.22	301392
2005-04-12	9.19	9.28	9.17	9.25	721012
2005-04-13	9.23	9.24	9.13	9.18	583654
2005-04-14	9.10	9.14	8.87	8.91	307612
2005-04-15	8.87	8.88	8.69	8.69	245329
2005-04-18	8.66	8.70	8.40	8.47	485179
2005-04-19	8.63	8.71	8.47	8.57	395113
2005-04-20	8.71	8.73	8.50	8.57	154654
2005-04-21	8.62	8.71	8.58	8.65	182198
2005-04-22	8.69	8.75	8.53	8.53	221442
2005-04-25	8.53	8.58	8.48	8.57	157213
2005-04-26	8.56	8.62	8.50	8.55	183787
2005-04-27	8.36	8.51	8.10	8.48	390726
2005-04-28	8.40	8.51	8.30	8.35	554404
2005-04-29	8.38	8.42	8.12	8.23	584142
2005-05-02	8.23	8.23	8.07	8.12	462754
2005-05-03	8.32	8.44	8.26	8.35	385729
2005-05-04	8.43	8.58	8.43	8.53	783163
2005-05-05	8.46	8.58	8.36	8.46	649710
2005-05-06	8.41	8.53	8.26	8.41	412298
2005-05-09	8.44	8.66	8.44	8.63	1641529
2005-05-10	8.62	8.64	8.49	8.54	465313
2005-05-11	8.55	8.63	8.50	8.55	339538
2005-05-12	8.58	8.73	8.55	8.65	503826
2005-05-13	8.63	8.81	8.61	8.72	207426
2005-05-16	8.63	8.81	8.63	8.73	178054
2005-05-17	8.70	8.93	8.70	8.92	262513
2005-05-18	8.86	9.06	8.86	9.00	269100
2005-05-19	9.01	9.03	8.93	8.97	232288
2005-05-20	8.93	9.07	8.93	9.01	244725
2005-05-23	9.07	9.22	9.00	9.13	302001
2005-05-24	9.06	9.07	8.96	9.02	178663
2005-05-25	9.02	9.02	8.86	8.92	269217
2005-05-26	8.89	9.01	8.80	8.97	397917
2005-05-27	9.11	9.21	9.10	9.10	184879
2005-05-31	9.33	9.49	9.31	9.37	2212513
2005-06-01	9.28	9.51	9.26	9.39	767685
2005-06-02	9.38	9.75	9.38	9.74	499438
2005-06-03	9.65	9.67	9.57	9.62	571588
2005-06-06	9.61	9.75	9.59	9.72	195360
2005-06-07	9.46	9.64	9.44	9.59	993763
2005-06-08	9.59	9.62	9.46	9.47	771098
2005-06-09	9.45	9.53	9.36	9.41	291154
2005-06-10	9.40	9.46	9.25	9.31	130401
2005-06-13	9.33	9.44	9.25	9.32	193050
2005-06-14	9.39	9.44	9.32	9.32	252398
2005-06-15	9.37	9.38	9.20	9.29	303463
2005-06-16	9.31	9.34	9.19	9.28	189388
2005-06-17	9.26	9.40	9.23	9.35	200850
2005-06-20	9.23	9.27	9.03	9.18	216450
2005-06-21	9.17	9.43	9.10	9.42	387562
2005-06-22	9.35	9.62	9.27	9.58	662512
2005-06-23	9.52	9.63	9.52	9.53	899925
2005-06-24	9.48	9.50	9.39	9.43	295542
2005-06-27	9.42	9.42	9.21	9.23	263123
2005-06-28	9.26	9.43	9.14	9.38	198412
2005-06-29	9.30	9.32	9.18	9.24	340275
2005-06-30	9.25	9.31	9.13	9.20	262513
2005-07-01	9.25	9.41	9.23	9.38	163551
2005-07-05	9.34	9.34	9.13	9.25	244725
2005-07-06	9.24	9.34	9.22	9.26	145762
2005-07-07	9.01	9.28	8.93	9.24	630210
2005-07-08	9.26	9.43	9.22	9.40	195848
2005-07-11	9.32	9.69	9.32	9.69	294810
2005-07-12	9.67	9.67	9.49	9.55	239235
2005-07-13	9.55	9.63	9.52	9.63	300173
2005-07-14	9.64	10.03	9.57	9.97	545142
2005-07-15	9.75	10.13	9.71	10.05	630576
2005-07-18	10.00	10.11	9.90	9.90	898823
2005-07-19	9.93	10.04	9.79	9.98	275310
2005-07-20	9.95	10.09	9.79	10.06	158554
2005-07-21	10.05	10.17	9.92	10.06	349654
2005-07-22	10.07	10.07	9.83	9.90	143812
2005-07-25	9.89	9.89	9.57	9.64	420225
2005-07-26	9.59	9.71	9.56	9.65	335400
2005-07-27	9.62	9.62	9.46	9.52	257887
2005-07-28	9.55	9.77	9.55	9.69	348313
2005-07-29	9.70	9.81	9.54	9.60	196462
2005-08-01	9.79	9.92	9.79	9.85	362938
2005-08-02	10.09	10.19	9.99	10.06	659704
2005-08-03	10.03	10.15	9.99	10.13	383901
2005-08-04	9.98	10.07	9.82	9.84	169767
2005-08-05	9.87	9.96	9.77	9.77	115167
2005-08-08	9.81	9.88	9.79	9.84	192801
2005-08-09	9.76	9.79	9.49	9.54	209254
2005-08-10	9.58	9.76	9.55	9.59	393651
2005-08-11	9.61	9.68	9.57	9.63	303225
2005-08-12	9.77	9.88	9.64	9.73	430335
2005-08-15	9.73	9.74	9.54	9.65	163673
2005-08-16	9.64	9.85	9.62	9.78	257517
2005-08-17	9.68	10.05	9.65	9.97	186463
2005-08-18	9.78	9.83	9.67	9.80	249112
2005-08-19	9.86	10.01	9.83	10.00	130767
2005-08-22	10.01	10.10	9.89	9.94	102375
2005-08-23	9.93	10.01	9.78	9.78	93473
2005-08-24	9.79	9.85	9.58	9.61	202429
2005-08-25	9.66	9.70	9.49	9.60	261051
2005-08-26	9.62	9.66	9.50	9.60	130767
2005-08-29	9.55	9.55	9.45	9.47	240698
2005-08-30	9.51	9.60	9.42	9.44	300300
2005-08-31	9.47	9.47	9.36	9.39	382926
2005-09-01	9.50	9.57	9.37	9.40	490054
2005-09-02	9.45	9.63	9.45	9.59	209498
2005-09-06	9.75	9.83	9.71	9.79	386460
2005-09-07	9.82	9.92	9.67	9.80	346485
2005-09-08	9.80	9.84	9.77	9.81	169888
2005-09-09	9.81	9.89	9.79	9.80	182812
2005-09-12	9.77	9.85	9.71	9.80	210717
2005-09-13	9.69	9.74	9.47	9.54	279337
2005-09-14	9.54	9.59	9.45	9.50	270562
2005-09-15	9.51	9.57	9.37	9.41	401938
2005-09-16	9.61	9.71	9.56	9.69	413638
2005-09-19	9.64	9.65	9.51	9.54	310776
2005-09-20	9.56	9.59	9.44	9.44	170010
2005-09-21	9.43	9.51	9.30	9.32	325162
2005-09-22	9.33	9.36	9.23	9.32	414735
2005-09-23	9.37	9.37	9.18	9.22	253738
2005-09-26	9.26	9.41	9.24	9.31	249838
2005-09-27	9.37	9.51	9.28	9.39	278113
2005-09-28	9.46	9.53	9.36	9.39	145392
2005-09-29	9.38	9.43	9.25	9.29	272751
2005-09-30	9.28	9.41	9.28	9.34	379879
2005-10-03	9.25	9.46	9.25	9.32	146854
2005-10-04	9.28	9.31	9.13	9.15	310410
2005-10-05	9.18	9.28	9.17	9.22	793888
2005-10-06	9.22	9.46	9.21	9.43	515287
2005-10-07	9.44	9.54	9.40	9.52	212062
2005-10-10	9.44	9.47	9.39	9.40	161850
2005-10-11	9.42	9.44	9.37	9.42	187804
2005-10-12	9.38	9.43	9.35	9.37	252398
2005-10-13	9.24	9.49	9.21	9.35	321013
2005-10-14	9.39	9.48	9.30	9.45	233629
2005-10-17	9.43	9.50	9.36	9.48	274092
2005-10-18	9.43	9.48	9.37	9.45	247523
2005-10-19	9.30	9.72	9.25	9.66	519060
2005-10-20	9.59	9.59	9.45	9.47	397429
2005-10-21	9.50	9.66	9.49	9.63	235462
2005-10-24	9.66	9.84	9.64	9.79	543679
2005-10-25	9.86	10.10	9.86	9.90	449835
2005-10-26	9.93	10.01	9.88	9.90	104929
2005-10-27	9.89	9.90	9.74	9.81	325888
2005-10-28	9.79	10.00	9.74	9.93	165623
2005-10-31	9.95	10.26	9.95	10.17	316875
2005-11-01	10.26	10.35	10.15	10.19	479700
2005-11-02	10.21	10.48	10.21	10.44	401085
2005-11-03	10.36	10.37	9.91	9.94	663604
2005-11-04	9.93	10.07	9.85	10.05	609735
2005-11-07	9.64	9.67	9.46	9.61	1753288
2005-11-08	9.56	9.69	9.49	9.54	503338
2005-11-09	9.56	9.83	9.41	9.81	426562
2005-11-10	9.82	10.00	9.75	9.94	270801
2005-11-11	10.11	10.34	10.04	10.32	447154
2005-11-14	10.37	10.61	10.36	10.49	956226
2005-11-15	10.38	10.43	10.18	10.41	547462
2005-11-16	10.30	10.43	10.22	10.40	504435
2005-11-17	10.30	10.57	10.25	10.56	559035
2005-11-18	10.46	10.58	10.40	10.52	687862
2005-11-21	10.51	10.74	10.46	10.72	622537
2005-11-22	10.69	10.69	10.56	10.63	744900
2005-11-23	10.59	10.78	10.48	10.75	556725
2005-11-25	10.78	10.78	10.64	10.68	245329
2005-11-28	10.49	10.58	10.44	10.48	401700
2005-11-29	10.48	10.48	10.15	10.26	825454
2005-11-30	10.26	10.37	10.15	10.22	378538
2005-12-01	10.29	10.52	10.28	10.47	547335
2005-12-02	10.56	10.69	10.52	10.58	316387
2005-12-05	10.67	10.69	10.53	10.67	189150
2005-12-06	10.69	10.69	10.38	10.40	394387
2005-12-07	10.32	10.53	10.23	10.49	272751
2005-12-08	10.45	10.56	10.32	10.42	304438
2005-12-09	10.42	10.43	10.31	10.34	284085
2005-12-12	10.48	10.51	10.24	10.45	334663
2005-12-13	10.63	11.36	10.61	11.16	2074551
2005-12-14	11.03	11.77	10.99	11.28	720037
2005-12-15	11.34	11.53	11.16	11.35	551850
2005-12-16	11.60	11.63	11.45	11.63	692367
2005-12-19	11.55	11.59	11.42	11.46	466537
2005-12-20	11.40	11.76	11.33	11.61	605713
2005-12-21	11.63	11.88	11.54	11.79	708088
2005-12-22	11.73	11.79	11.65	11.74	297862
2005-12-23	11.72	11.86	11.72	11.79	252276
2005-12-27	11.85	11.85	11.57	11.67	256663
2005-12-28	11.75	11.81	11.49	11.61	318576
2005-12-29	11.67	11.79	11.66	11.69	247767
2005-12-30	11.73	11.79	11.37	11.49	204867
2006-01-03	11.62	11.69	11.37	11.54	505898
2006-01-04	11.49	11.66	11.47	11.53	442279
2006-01-05	11.55	11.81	11.51	11.79	383535
2006-01-06	11.74	11.79	11.58	11.65	819848
2006-01-09	11.57	11.64	11.49	11.57	441304
2006-01-10	11.42	11.49	11.33	11.44	281287
2006-01-11	11.41	11.45	11.11	11.21	312360
2006-01-12	11.21	11.21	11.07	11.13	171229
2006-01-13	11.27	11.45	11.27	11.43	220101
2006-01-17	11.35	11.36	11.08	11.17	419123
2006-01-18	11.18	11.32	11.14	11.29	331860
2006-01-19	11.30	11.35	11.21	11.26	355138
2006-01-20	11.35	11.35	11.07	11.10	351604
2006-01-23	11.10	11.29	11.10	11.26	243988
2006-01-24	11.26	11.33	11.11	11.30	214617
2006-01-25	11.43	11.62	11.36	11.55	226073
2006-01-26	11.55	11.59	11.41	11.50	381951
2006-01-27	11.57	11.75	11.50	11.61	190363
2006-01-30	11.48	11.71	11.38	11.68	207913
2006-01-31	11.13	11.28	11.04	11.23	557573
2006-02-01	11.18	11.19	10.98	11.08	533198
2006-02-02	10.92	11.14	10.87	11.08	363792
2006-02-03	11.02	11.04	10.87	10.99	222173
2006-02-06	10.77	10.78	10.66	10.69	491887
2006-02-07	10.67	10.84	10.61	10.68	294450
2006-02-08	10.70	10.98	10.70	10.84	228510
2006-02-09	11.19	11.35	11.07	11.32	498829
2006-02-10	11.34	11.34	10.98	11.13	150876
2006-02-13	10.92	11.22	10.84	10.95	216937
2006-02-14	10.94	11.11	10.94	10.98	556725
2006-02-15	10.99	11.11	10.95	11.10	341488
2006-02-16	11.15	11.21	10.94	11.02	182076
2006-02-17	11.05	11.05	10.86	10.94	126501
2006-02-21	10.74	10.78	10.67	10.71	106026
2006-02-22	10.74	10.85	10.67	10.85	166476
2006-02-23	10.86	10.86	10.70	10.71	175860
2006-02-24	10.67	10.75	10.65	10.68	105300
2006-02-27	10.78	11.07	10.74	11.00	134301
2006-02-28	11.05	11.05	10.73	10.89	193050
2006-03-01	11.01	11.31	11.01	11.28	354412
2006-03-02	11.18	11.29	11.13	11.13	140273
2006-03-03	11.22	11.33	11.18	11.19	141492
2006-03-06	11.13	11.20	11.13	11.18	265200
2006-03-07	11.08	11.26	11.04	11.19	404742
2006-03-08	11.04	11.16	11.04	11.13	499560
2006-03-09	11.18	11.20	11.11	11.13	153075
2006-03-10	11.15	11.20	11.07	11.15	197676
2006-03-13	11.11	11.16	11.07	11.13	785362
2006-03-14	11.13	11.31	11.12	11.26	157950
2006-03-15	11.21	11.37	11.19	11.24	105538
2006-03-16	11.20	11.31	11.20	11.26	129792
2006-03-17	11.23	11.38	11.23	11.33	106026
2006-03-20	11.29	11.49	11.26	11.45	124551
2006-03-21	11.36	11.56	11.32	11.36	125892
2006-03-22	11.37	11.53	11.37	11.49	90792
2006-03-23	11.38	11.47	11.19	11.23	371713
2006-03-24	11.24	11.45	11.20	11.39	214987
2006-03-27	11.46	11.51	11.37	11.45	157092
2006-03-28	11.36	11.36	11.17	11.23	433875
2006-03-29	11.18	11.28	11.13	11.19	189267
2006-03-30	11.24	11.35	11.08	11.14	199138
2006-03-31	11.27	11.35	11.18	11.22	100054
2006-04-03	11.17	11.29	11.14	11.17	107488
2006-04-04	11.19	11.28	11.14	11.21	525642
2006-04-05	11.14	11.43	11.13	11.43	204623
2006-04-06	11.37	11.38	11.14	11.36	188292
2006-04-07	11.28	11.28	11.07	11.17	507726
2006-04-10	11.10	11.38	11.03	11.07	393163
2006-04-11	10.85	11.01	10.75	10.92	670312
2006-04-12	10.82	11.06	10.70	10.90	796326
2006-04-13	10.86	10.86	10.73	10.79	383048
2006-04-17	10.73	10.86	10.56	10.62	292987
2006-04-18	10.56	10.69	10.48	10.50	388898
2006-04-19	10.55	10.61	10.36	10.37	465192
2006-04-20	10.37	10.40	10.26	10.27	427410
2006-04-21	10.27	10.51	10.00	10.02	308338
2006-04-24	9.81	9.89	9.69	9.76	846660
2006-04-25	10.03	10.12	9.87	10.01	591088
2006-04-26	10.02	10.11	9.85	9.89	313462
2006-04-27	9.84	9.91	9.75	9.80	638625
2006-04-28	9.98	9.98	9.62	9.66	550138
2006-05-01	9.72	9.72	9.58	9.60	163185
2006-05-02	9.60	9.72	9.53	9.59	928804
2006-05-03	9.88	10.05	9.82	9.98	854338
2006-05-04	10.02	10.29	10.02	10.17	779142
2006-05-05	10.37	10.43	10.34	10.40	550260
2006-05-08	10.39	10.50	10.24	10.26	461662
2006-05-09	10.22	10.34	10.14	10.23	264712
2006-05-10	10.29	10.35	10.18	10.21	267998
2006-05-11	10.29	10.34	10.13	10.22	544654
2006-05-12	10.16	10.19	10.04	10.09	349167
2006-05-15	9.96	10.07	9.91	10.06	270435
2006-05-16	10.11	10.27	10.11	10.19	402913
2006-05-17	10.32	10.40	10.21	10.21	367326
2006-05-18	10.15	10.23	10.07	10.09	299563
2006-05-19	10.05	10.09	10.02	10.08	193776
2006-05-22	9.95	10.00	9.90	9.95	189388
2006-05-23	9.98	9.98	9.90	9.91	244598
2006-05-24	9.81	9.86	9.71	9.74	392798
2006-05-25	9.80	9.99	9.80	9.92	288838
2006-05-26	10.10	10.36	10.10	10.27	529425
2006-05-30	10.17	10.19	9.92	9.92	474576
2006-05-31	9.95	10.13	9.95	10.05	584629
2006-06-01	10.05	10.08	10.00	10.05	247279
2006-06-02	10.24	10.39	10.24	10.34	330154
2006-06-05	10.27	10.29	10.08	10.10	350263
2006-06-06	10.14	10.16	9.99	10.06	204379
2006-06-07	10.07	10.29	10.01	10.22	400598
2006-06-08	10.38	10.62	10.31	10.53	412425
2006-06-09	10.67	10.91	10.67	10.77	845442
2006-06-12	10.77	10.77	10.68	10.72	454588
2006-06-13	10.50	10.56	10.34	10.40	381951
2006-06-14	10.53	10.64	10.34	10.44	155751
2006-06-15	10.61	10.76	10.51	10.75	421687
2006-06-16	10.56	10.77	10.55	10.72	186463
2006-06-19	10.67	10.78	10.63	10.71	134550
2006-06-20	10.66	10.92	10.66	10.85	213885
2006-06-21	10.81	10.97	10.72	10.86	177688
2006-06-22	10.90	10.96	10.75	10.79	247523
2006-06-23	10.65	10.65	10.56	10.60	86160
2006-06-26	10.63	10.65	10.50	10.54	92498
2006-06-27	10.63	10.63	10.37	10.39	95667
2006-06-28	10.47	10.55	10.25	10.29	214012
2006-06-29	10.36	10.56	10.36	10.51	289575
2006-06-30	10.56	10.82	10.46	10.81	178663
2006-07-03	10.81	10.93	10.77	10.90	162825
2006-07-05	11.12	11.20	10.85	10.88	218638
2006-07-06	10.98	11.37	10.98	11.22	285060
2006-07-07	11.64	11.79	11.46	11.66	407199
2006-07-10	11.70	11.73	11.53	11.57	248366
2006-07-11	11.48	11.48	11.25	11.39	216177
2006-07-12	11.44	11.48	11.35	11.38	93643
2006-07-13	11.19	11.22	10.98	11.02	166817
2006-07-14	10.90	11.00	10.77	10.98	273214
2006-07-17	10.66	10.88	10.59	10.84	250896
2006-07-18	10.94	11.12	10.92	11.05	177274
2006-07-19	11.17	11.49	11.17	11.41	234346
2006-07-20	11.49	11.79	11.45	11.50	185055
2006-07-21	11.55	11.62	11.43	11.45	160129
2006-07-24	11.42	11.73	11.42	11.60	100044
2006-07-25	11.70	11.72	11.55	11.67	55969
2006-07-26	11.72	11.75	11.53	11.68	114465
2006-07-27	11.79	11.84	11.49	11.59	132570
2006-07-28	11.57	11.85	11.57	11.85	136890
2006-07-31	11.77	11.79	11.49	11.59	109648
2006-08-01	11.49	11.54	11.24	11.42	177240
2006-08-02	11.51	11.71	11.51	11.69	106401
2006-08-03	11.46	11.77	11.31	11.71	281833
2006-08-04	11.77	11.82	11.59	11.70	209030
2006-08-07	11.51	11.63	11.43	11.48	85268
2006-08-08	11.46	11.72	11.46	11.60	160095
2006-08-09	11.56	11.64	11.05	11.18	292992
2006-08-10	10.93	11.45	10.93	11.41	269982
2006-08-11	11.25	11.25	10.90	11.05	291100
2006-08-14	10.98	11.01	10.84	10.93	357737
2006-08-15	10.96	11.03	10.84	10.93	127749
2006-08-16	10.96	11.14	10.96	11.03	251940
2006-08-17	11.14	11.15	10.91	10.92	122201
2006-08-18	10.99	10.99	10.68	10.74	213666
2006-08-21	10.87	10.87	10.63	10.63	190900
2006-08-22	10.69	10.77	10.56	10.61	131820
2006-08-23	10.62	10.79	10.58	10.70	116268
2006-08-24	10.72	10.82	10.55	10.57	144144
2006-08-25	10.67	10.85	10.54	10.57	162868
2006-08-28	10.56	10.74	10.51	10.68	161172
2006-08-29	11.07	11.21	10.99	11.19	393783
2006-08-30	11.11	11.31	11.07	11.28	227789
2006-08-31	11.18	11.32	11.14	11.26	216367
2006-09-01	11.37	11.56	11.35	11.55	170659
2006-09-05	11.58	11.85	11.53	11.82	293387
2006-09-06	11.82	11.89	11.76	11.85	342381
2006-09-07	11.54	11.79	11.54	11.77	522829
2006-09-08	11.73	11.78	11.71	11.77	371533
2006-09-11	11.78	11.85	11.67	11.84	561551
2006-09-12	11.81	12.18	11.79	11.97	284807
2006-09-13	11.97	11.97	11.73	11.83	132151
2006-09-14	11.71	11.92	11.58	11.87	96398
2006-09-15	11.94	11.95	11.88	11.94	247006
2006-09-18	11.92	12.01	11.91	11.97	112861
2006-09-19	11.95	12.00	11.86	11.98	292743
2006-09-20	12.15	12.42	12.15	12.37	547950
2006-09-21	12.54	12.59	12.37	12.39	371743
2006-09-22	12.49	12.54	12.34	12.48	316645
2006-09-25	12.72	13.01	12.72	12.90	463354
2006-09-26	12.81	12.87	12.73	12.83	476399
2006-09-27	12.82	12.82	12.65	12.74	331719
2006-09-28	12.73	12.74	12.63	12.65	360569
2006-09-29	12.85	13.08	12.84	12.98	664993
2006-10-02	12.90	13.04	12.80	13.04	379548
2006-10-03	12.85	13.12	12.84	13.05	407559
2006-10-04	13.13	13.49	13.13	13.42	384125
2006-10-05	13.46	13.54	12.91	13.31	470822
2006-10-06	13.26	13.37	13.20	13.23	149301
2006-10-09	13.28	13.28	13.01	13.08	261207
2006-10-10	12.95	13.07	12.72	12.79	359058
2006-10-11	12.69	12.85	12.69	12.76	192918
2006-10-12	12.90	13.14	12.78	13.07	226438
2006-10-13	13.04	13.04	12.66	12.80	135042
2006-10-16	12.72	13.07	12.72	13.02	282165
2006-10-17	13.07	13.07	12.94	13.01	86648
2006-10-18	12.98	13.40	12.98	13.33	383413
2006-10-19	13.25	13.36	13.21	13.33	198802
2006-10-20	13.20	13.39	13.20	13.33	163176
2006-10-23	13.35	13.58	13.33	13.54	221953
2006-10-24	13.54	13.58	13.33	13.56	190773
2006-10-25	13.58	13.64	13.41	13.51	144636
2006-10-26	13.47	13.60	13.47	13.57	96954
2006-10-27	13.53	13.65	13.53	13.65	219131
2006-10-30	13.52	13.65	13.51	13.61	63740
2006-10-31	13.52	13.71	13.52	13.71	276363
2006-11-01	13.72	13.74	13.63	13.72	198432
2006-11-02	13.78	13.82	13.67	13.76	281272
2006-11-03	13.77	13.80	13.69	13.74	211063
2006-11-06	14.29	14.64	14.11	14.52	690343
2006-11-07	14.52	14.98	14.43	14.86	804028
2006-11-08	14.79	15.03	14.63	14.96	581314
2006-11-09	14.92	14.92	14.76	14.82	434230
2006-11-10	14.71	14.85	14.70	14.79	539418
2006-11-13	14.82	14.83	14.73	14.82	452668
2006-11-14	14.89	14.97	14.75	14.90	313379
2006-11-15	14.92	15.55	14.85	15.47	916743
2006-11-16	15.57	15.62	15.41	15.62	544795
2006-11-17	15.39	16.00	15.35	15.77	809367
2006-11-20	15.51	15.84	15.45	15.67	433138
2006-11-21	15.66	15.71	15.49	15.62	341035
2006-11-22	15.60	15.73	15.58	15.69	249005
2006-11-24	15.72	15.73	15.57	15.67	101687
2006-11-27	15.59	15.66	15.27	15.39	321881
2006-11-28	15.56	15.99	15.30	15.70	540535
2006-11-29	15.55	16.10	15.55	15.73	297935
2006-11-30	16.07	16.07	15.71	15.71	127437
2006-12-01	15.82	16.22	15.62	15.74	314593
2006-12-04	15.76	16.10	15.72	16.02	220520
2006-12-05	16.10	16.10	15.86	15.95	201015
2006-12-06	15.98	15.98	15.50	15.67	504411
2006-12-07	15.52	15.86	15.52	15.63	214061
2006-12-08	15.61	15.85	15.60	15.79	870816
2006-12-11	15.73	15.89	15.65	15.84	831694
2006-12-12	15.59	15.83	15.59	15.80	586106
2006-12-13	15.85	16.09	15.85	15.98	654663
2006-12-14	16.00	16.09	15.91	16.01	530638
2006-12-15	15.92	16.01	15.86	15.93	391667
2006-12-18	16.00	16.47	15.90	16.31	522507
2006-12-19	16.31	16.43	16.13	16.37	533451
2006-12-20	16.47	16.62	16.39	16.46	440246
2006-12-21	16.35	16.43	16.18	16.28	679438
2006-12-22	16.31	16.38	16.21	16.31	315549
2006-12-26	16.44	16.53	16.35	16.50	103379
2006-12-27	16.67	16.78	16.66	16.71	413677
2006-12-28	16.77	16.87	16.64	16.64	125063
2006-12-29	16.82	16.82	16.56	16.72	269455
2007-01-03	16.90	17.55	16.90	17.54	633774
2007-01-04	17.30	18.19	17.30	18.02	727101
2007-01-05	18.05	18.08	17.55	18.08	770376
2007-01-08	17.85	18.35	17.75	18.26	501930
2007-01-09	18.45	18.54	18.22	18.30	757726
2007-01-10	18.25	18.35	18.07	18.29	375097
2007-01-11	18.34	18.65	18.29	18.56	601833
2007-01-12	18.32	18.54	18.16	18.21	427128
2007-01-16	18.25	18.62	18.22	18.54	494724
2007-01-17	18.19	18.33	17.92	18.15	907988
2007-01-18	17.92	18.23	17.92	18.09	621703
2007-01-19	17.91	18.29	17.82	18.11	589875
2007-01-22	17.90	18.08	17.26	17.54	1368719
2007-01-23	17.42	17.68	17.38	17.59	412800
2007-01-24	17.62	17.77	17.52	17.67	433333
2007-01-25	17.71	17.79	17.32	17.44	372118
2007-01-26	17.51	17.55	17.21	17.46	207509
2007-01-29	17.52	18.06	17.52	17.87	212028
2007-01-30	17.95	18.01	17.70	17.89	104988
2007-01-31	17.67	17.78	17.55	17.77	254475
2007-02-01	17.73	18.09	17.73	17.99	456714
2007-02-02	18.44	18.46	18.03	18.41	518446
2007-02-05	19.45	19.63	19.20	19.41	798710
2007-02-06	19.84	19.84	18.93	19.31	553736
2007-02-07	19.36	19.52	19.15	19.27	355884
2007-02-08	19.50	19.66	19.38	19.38	441055
2007-02-09	19.59	19.95	19.37	19.44	681856
2007-02-12	19.62	20.17	19.40	20.02	855820
2007-02-13	20.18	20.40	20.00	20.12	4554502
2007-02-14	20.30	20.30	19.69	19.97	847275
2007-02-15	20.13	20.28	20.03	20.16	461735
2007-02-16	20.10	20.21	19.96	20.02	359097
2007-02-20	20.00	20.26	19.98	20.19	344472
2007-02-21	20.14	20.22	19.96	20.11	241424
2007-02-22	20.08	20.34	19.95	20.19	438754
2007-02-23	20.08	20.15	19.78	19.89	706758
2007-02-26	19.62	19.62	18.69	19.22	942971
2007-02-27	18.50	18.78	18.22	18.38	840674
2007-02-28	18.77	19.00	18.36	18.40	2596666
2007-03-01	18.34	18.67	18.13	18.37	1855064
2007-03-02	18.07	18.35	16.72	17.75	2081944
2007-03-05	17.46	17.65	17.20	17.21	1724009
2007-03-06	17.64	17.67	17.25	17.28	2118750
2007-03-07	17.85	17.99	17.70	17.90	2756273
2007-03-08	18.23	18.51	18.23	18.45	2004093
2007-03-09	18.59	18.70	18.13	18.22	1572660
2007-03-12	18.22	18.31	18.06	18.19	1285764
2007-03-13	18.05	18.05	17.42	17.42	2094702
2007-03-14	17.36	17.47	17.16	17.36	3570369
2007-03-15	17.48	17.75	17.39	17.62	1049663
2007-03-16	17.74	17.93	17.64	17.75	1292299
2007-03-19	18.21	18.22	17.90	18.13	661410
2007-03-20	18.77	18.88	18.63	18.75	1610115
2007-03-21	19.39	19.65	18.87	19.61	2032087
2007-03-22	19.72	19.90	19.17	19.22	1279904
2007-03-23	19.23	19.45	19.04	19.04	578204
2007-03-26	19.05	19.07	18.62	18.67	1337741
2007-03-27	18.88	19.05	18.28	18.31	2055729
2007-03-28	18.43	18.59	18.18	18.20	1726220
2007-03-29	18.77	18.86	18.22	18.42	1135238
2007-03-30	18.57	18.74	18.24	18.38	953647
2007-04-02	18.77	18.77	18.20	18.41	1422598
2007-04-03	18.91	19.19	18.69	19.07	1789088
2007-04-04	19.07	19.19	18.56	18.70	1813207
2007-04-05	19.08	19.14	18.70	18.82	1892828
2007-04-09	18.97	18.97	18.54	18.79	746196
2007-04-10	19.15	19.31	19.02	19.12	1707927
2007-04-11	19.10	19.22	19.02	19.12	928114
2007-04-12	19.28	19.28	19.04	19.12	1769683
2007-04-13	19.34	19.37	19.12	19.29	559459
2007-04-16	19.42	19.51	19.35	19.43	897519
2007-04-17	19.66	19.81	19.49	19.57	1002914
2007-04-18	19.61	19.74	19.48	19.54	1172020
2007-04-19	19.90	20.11	19.77	19.88	1642465
2007-04-20	20.25	20.32	19.74	19.75	1689343
2007-04-23	19.84	19.98	19.60	19.69	2076569
2007-04-24	19.74	19.88	19.52	19.86	1476747
2007-04-25	19.80	20.34	19.75	20.33	986717
2007-04-26	20.09	20.17	19.63	19.67	1293661
2007-04-27	19.72	19.72	19.20	19.41	771963
2007-04-30	19.42	19.50	19.06	19.15	904468
2007-05-01	19.30	19.39	19.06	19.32	1287658
2007-05-02	19.65	19.75	19.41	19.45	2050271
2007-05-03	18.67	18.67	18.00	18.22	3085350
2007-05-04	18.28	18.43	16.76	16.93	7994415
2007-05-07	17.07	17.17	16.43	16.82	6246549
2007-05-08	16.96	17.06	16.80	16.84	3247315
2007-05-09	17.19	17.20	16.79	16.98	3233726
2007-05-10	16.99	17.09	16.82	16.88	2925134
2007-05-11	17.24	17.51	17.11	17.50	2039712
2007-05-14	17.35	17.56	17.35	17.49	1279631
2007-05-15	17.64	17.83	17.39	17.40	1515639
2007-05-16	16.98	17.61	16.84	17.38	4271728
2007-05-17	17.35	17.38	17.09	17.14	1431112
2007-05-18	16.91	16.94	16.55	16.78	2574258
2007-05-21	16.94	17.12	16.86	17.02	2489469
2007-05-22	16.66	17.07	16.65	16.98	1034974
2007-05-23	17.11	17.26	17.01	17.05	1034323
2007-05-24	17.03	17.10	16.63	16.76	1663574
2007-05-25	16.91	16.97	16.78	16.79	827804
2007-05-29	16.79	17.02	16.73	16.83	1247541
2007-05-30	16.79	16.79	16.15	16.41	2096820
2007-05-31	16.52	17.04	16.51	16.94	1522893
2007-06-01	17.07	17.10	16.73	16.82	1220456
2007-06-04	16.79	16.90	16.37	16.55	1627589
2007-06-05	15.70	15.94	15.51	15.86	5140090
2007-06-06	15.73	15.84	15.72	15.73	3246737
2007-06-07	15.72	15.91	15.66	15.83	2668370
2007-06-08	15.45	15.90	15.34	15.78	3247188
2007-06-11	15.84	15.93	15.68	15.89	3245055
2007-06-12	15.66	15.76	15.59	15.66	1513122
2007-06-13	15.59	15.86	15.57	15.79	1948191
2007-06-14	15.75	15.75	15.47	15.58	2282865
2007-06-15	15.79	16.04	15.68	15.97	3580212
2007-06-18	16.00	16.07	15.96	15.96	1649765
2007-06-19	15.35	15.73	15.35	15.69	3374509
2007-06-20	15.69	15.83	15.59	15.70	2561044
2007-06-21	15.77	15.79	15.58	15.66	1521938
2007-06-22	15.59	15.68	15.44	15.65	1976098
2007-06-25	15.43	15.78	15.42	15.57	2717217
2007-06-26	15.65	15.81	15.53	15.61	2422814
2007-06-27	15.63	15.71	15.53	15.61	2063331
2007-06-28	15.61	15.71	15.57	15.58	2527755
2007-06-29	15.59	15.63	15.43	15.49	1036242
2007-07-02	15.69	15.82	15.67	15.79	1243524
2007-07-03	15.77	16.24	15.77	16.18	1553491
2007-07-05	16.32	16.62	16.20	16.57	1972546
2007-07-06	16.51	16.52	16.29	16.40	976418
2007-07-09	16.41	16.55	16.39	16.45	1228726
2007-07-10	16.43	16.43	16.11	16.18	1998854
2007-07-11	16.11	16.39	15.95	16.32	2048555
2007-07-12	16.09	16.80	16.09	16.75	3000455
2007-07-13	16.44	16.69	16.37	16.64	2260103
2007-07-16	16.56	16.56	15.93	15.98	1703349
2007-07-17	15.98	16.06	15.90	15.96	1002392
2007-07-18	15.96	16.01	15.74	15.90	1190526
2007-07-19	16.00	16.15	15.88	15.90	1119733
2007-07-20	16.00	16.01	15.61	15.64	1507211
2007-07-23	15.92	16.11	15.89	16.07	1498648
2007-07-24	16.05	16.09	15.83	15.89	1156320
2007-07-25	15.86	15.93	15.71	15.88	1745805
2007-07-26	15.43	15.61	15.20	15.51	2352170
2007-07-27	15.17	15.17	14.72	14.86	1544039
2007-07-30	14.85	15.18	14.74	15.06	1991520
2007-07-31	16.86	17.57	16.66	17.02	3276528
2007-08-01	16.94	17.19	16.37	16.73	1392921
2007-08-02	17.28	17.53	17.03	17.26	1276209
2007-08-03	17.39	17.46	16.81	16.83	1047057
2007-08-06	16.96	17.14	16.62	16.98	1831937
2007-08-07	17.10	17.57	16.88	17.22	1699490
2007-08-08	17.62	17.99	17.33	17.63	1807135
2007-08-09	17.55	17.81	16.21	17.03	5079087
2007-08-10	17.12	17.21	16.37	16.64	1751214
2007-08-13	16.62	16.80	16.46	16.76	952428
2007-08-14	16.94	17.06	16.38	16.46	844028
2007-08-15	16.41	16.52	15.95	16.00	1323699
2007-08-16	15.95	15.96	15.08	15.15	2085678
2007-08-17	15.65	15.68	15.18	15.46	2713539
2007-08-20	15.59	15.66	15.18	15.29	935975
2007-08-21	15.26	15.70	15.26	15.57	961922
2007-08-22	15.67	16.10	15.66	16.04	856193
2007-08-23	15.96	16.23	15.66	15.80	997312
2007-08-24	15.73	15.98	15.73	15.98	411764
2007-08-27	15.89	16.18	15.53	15.84	478200
2007-08-28	15.84	16.30	15.84	16.14	2140193
2007-08-29	16.12	16.63	16.12	16.55	964177
2007-08-30	16.45	16.79	16.41	16.70	940472
2007-08-31	17.21	17.21	16.96	17.14	550726
2007-09-04	17.14	17.22	16.97	17.18	831877
2007-09-05	17.07	17.10	16.67	16.82	764090
2007-09-06	16.91	17.05	16.76	16.97	655928
2007-09-07	17.08	17.11	16.54	16.82	708318
2007-09-10	16.93	16.94	16.51	16.73	569019
2007-09-11	16.93	17.71	16.81	17.45	1178431
2007-09-12	17.32	17.32	17.07	17.16	709117
2007-09-13	17.26	17.26	17.03	17.12	445031
2007-09-14	16.54	16.86	16.42	16.68	834032
2007-09-17	16.33	16.33	15.75	15.87	1474063
2007-09-18	15.93	16.54	15.90	16.46	1615540
2007-09-19	16.71	16.91	16.67	16.83	1073548
2007-09-20	16.82	16.82	16.48	16.57	1394564
2007-09-21	16.62	16.68	16.28	16.28	1714347
2007-09-24	16.39	16.50	16.00	16.04	1103760
2007-09-25	15.99	16.21	15.98	16.09	1339730
2007-09-26	16.17	16.38	16.09	16.31	2160292
2007-09-27	16.54	17.04	16.53	17.04	1250837
2007-09-28	16.69	17.03	16.43	17.03	1036739
2007-10-01	16.83	17.62	16.67	17.51	955136
2007-10-02	17.64	17.99	17.33	17.69	941189
2007-10-03	17.65	17.81	17.40	17.55	447525
2007-10-04	17.67	17.97	17.55	17.65	499641
2007-10-05	17.94	18.57	17.93	18.42	1272599
2007-10-08	18.35	18.51	18.15	18.45	1044183
2007-10-09	18.17	18.56	18.17	18.32	1758836
2007-10-10	18.41	18.66	18.31	18.64	1550301
2007-10-11	18.75	19.27	18.60	18.92	1723307
2007-10-12	18.58	19.43	18.35	19.29	1814733
2007-10-15	19.27	19.62	19.09	19.41	1776045
2007-10-16	18.82	19.26	18.61	19.01	1763828
2007-10-17	19.48	19.66	19.31	19.58	1261693
2007-10-18	19.66	20.14	19.44	20.02	1171915
2007-10-19	19.52	19.52	18.52	18.80	2572281
2007-10-22	18.43	19.11	18.26	18.97	1333154
2007-10-23	19.06	19.44	18.99	19.39	1164598
2007-10-24	19.45	19.48	18.83	19.33	971738
2007-10-25	19.40	19.55	19.22	19.40	3447836
2007-10-26	19.66	19.89	19.39	19.61	1128235
2007-10-29	19.46	19.51	19.03	19.31	830953
2007-10-30	19.27	19.62	19.17	19.54	959248
2007-10-31	19.65	20.18	19.50	20.18	777216
2007-11-01	19.87	19.95	19.44	19.54	1036585
2007-11-02	19.76	20.19	19.55	20.08	1184517
2007-11-05	18.99	19.20	18.68	18.90	1408923
2007-11-06	19.43	19.54	19.02	19.41	752977
2007-11-07	18.56	18.65	18.14	18.30	1602173
2007-11-08	18.30	18.40	17.75	18.14	1519366
2007-11-09	18.20	18.39	17.73	17.73	1623794
2007-11-12	17.62	17.97	17.39	17.47	1502721
2007-11-13	17.70	18.37	17.47	18.27	1439753
2007-11-14	18.41	18.55	17.96	18.03	2499146
2007-11-15	17.65	18.28	17.65	18.09	1477090
2007-11-16	17.87	18.25	17.83	18.11	2403974
2007-11-19	17.44	17.62	17.03	17.23	2164000
2007-11-20	16.34	17.00	15.92	16.47	3068405
2007-11-21	16.23	16.95	16.04	16.61	2926308
2007-11-23	16.26	17.09	16.26	16.67	1057489
2007-11-26	16.78	16.92	16.09	16.23	3340072
2007-11-27	15.98	16.25	15.64	16.16	3137325
2007-11-28	16.37	16.72	16.27	16.42	3692300
2007-11-29	16.06	16.50	15.93	16.44	1780920
2007-11-30	16.84	17.03	16.51	16.64	1900231
2007-12-03	16.34	16.72	16.34	16.41	1571626
2007-12-04	15.70	15.95	15.49	15.90	4725069
2007-12-05	16.05	16.23	15.90	16.21	1755633
2007-12-06	15.60	16.04	15.17	15.41	4577712
2007-12-07	15.85	16.12	15.68	15.98	3726303
2007-12-10	16.37	16.37	16.10	16.20	2201710
2007-12-11	16.33	16.41	15.75	15.77	3523942
2007-12-12	16.37	16.37	15.50	15.73	2093025
2007-12-13	15.84	15.84	15.24	15.66	2372162
2007-12-14	15.30	16.14	15.30	15.82	2168046
2007-12-17	15.64	15.66	15.31	15.35	4795639
2007-12-18	15.97	15.98	15.48	15.68	1180261
2007-12-19	15.79	15.90	15.38	15.73	1143709
2007-12-20	15.66	15.70	15.45	15.65	1826370
2007-12-21	15.99	16.08	15.57	15.72	2927934
2007-12-24	15.83	16.26	15.61	16.26	438299
2007-12-26	16.21	16.54	16.02	16.45	641891
2007-12-27	15.98	16.11	15.76	15.82	1051737
2007-12-28	16.05	16.21	15.97	16.16	758169
2007-12-31	16.16	16.37	16.00	16.18	757855
2008-01-02	16.30	16.70	15.25	15.45	4036317
2008-01-03	15.47	15.51	14.90	14.96	2467966
2008-01-04	14.49	14.70	13.97	14.14	3026802
2008-01-07	14.15	14.28	13.92	14.09	5038646
2008-01-08	13.60	13.74	13.32	13.44	4413459
2008-01-09	12.70	13.48	12.53	13.13	5965854
2008-01-10	13.28	14.19	13.11	14.01	4284898
2008-01-11	13.90	13.99	13.46	13.61	1761581
2008-01-14	13.70	13.85	13.41	13.81	3913810
2008-01-15	13.39	13.63	13.15	13.44	1677021
2008-01-16	13.52	13.70	13.14	13.60	1902368
2008-01-17	13.73	13.78	13.42	13.45	2127674
2008-01-18	13.35	13.88	13.30	13.59	2306925
2008-01-22	13.43	13.99	13.35	13.75	1966877
2008-01-23	13.23	14.66	13.19	14.58	1721910
2008-01-24	14.38	14.59	14.10	14.38	1518562
2008-01-25	13.56	14.01	13.46	13.47	2306399
2008-01-28	13.18	13.95	13.18	13.80	2072920
2008-01-29	13.84	14.13	13.61	13.81	1539135
2008-01-30	13.70	13.74	13.43	13.54	1828546
2008-01-31	13.42	13.75	13.25	13.71	2839051
2008-02-01	13.97	14.12	12.69	13.63	4783530
2008-02-04	11.84	12.84	11.41	12.50	8216020
2008-02-05	12.41	13.11	12.33	12.55	3838419
2008-02-06	12.52	12.90	12.44	12.48	2633855
2008-02-07	12.32	12.53	12.27	12.53	3764270
2008-02-08	12.42	12.80	12.38	12.78	2859455
2008-02-11	12.79	13.08	12.59	12.94	1731261
2008-02-12	13.17	13.33	12.63	12.70	1984419
2008-02-13	12.92	13.06	12.72	12.97	1817509
2008-02-14	12.92	13.05	12.40	12.56	3415332
2008-02-15	12.81	12.98	12.65	12.76	3189517
2008-02-19	12.88	12.97	12.36	12.56	3188518
2008-02-20	12.43	12.80	12.31	12.71	3137854
2008-02-21	12.36	12.59	12.07	12.11	4015703
2008-02-22	12.31	12.32	11.98	12.27	1383880
2008-02-25	12.41	12.67	12.19	12.64	950400
2008-02-26	12.57	12.82	12.50	12.69	1556870
2008-02-27	12.63	12.68	12.41	12.55	896266
2008-02-28	12.40	12.55	12.23	12.34	1098435
2008-02-29	12.03	12.03	11.73	11.73	1936001
2008-03-03	11.73	11.73	11.57	11.65	1206028
2008-03-04	11.75	11.98	11.62	11.96	1971769
2008-03-05	12.31	12.50	12.07	12.35	2253541
2008-03-06	12.07	12.13	11.85	11.86	1558627
2008-03-07	12.10	12.22	11.82	11.93	1524239
2008-03-10	12.18	12.31	11.73	11.78	1346706
2008-03-11	11.90	11.93	11.53	11.89	2015539
2008-03-12	12.02	12.15	11.82	11.85	1630431
2008-03-13	11.67	11.97	11.29	11.85	1954565
2008-03-14	11.65	11.69	11.06	11.38	3872622
2008-03-17	10.71	11.02	10.56	10.88	9108635
2008-03-18	10.98	11.34	10.83	11.30	2792278
2008-03-19	10.42	10.88	10.18	10.54	4542527
2008-03-20	10.60	11.47	10.60	11.43	2712255
2008-03-24	11.43	11.90	11.29	11.68	1600562
2008-03-25	11.80	12.01	11.68	11.97	1378701
2008-03-26	12.01	12.03	11.50	11.52	2031575
2008-03-27	11.49	11.54	11.22	11.22	1174779
2008-03-28	11.12	11.29	10.99	11.16	1548938
2008-03-31	10.97	11.70	10.92	11.60	2617689
2008-04-01	11.68	12.14	11.56	12.14	2174698
2008-04-02	12.00	12.08	11.73	11.85	1354343
2008-04-03	11.47	11.66	11.33	11.59	1197153
2008-04-04	11.69	11.89	11.47	11.72	796806
2008-04-07	11.92	11.92	11.69	11.78	726935
2008-04-08	11.49	11.74	11.45	11.66	799224
2008-04-09	11.54	11.65	11.01	11.13	1327723
2008-04-10	10.98	11.27	10.94	11.20	2620102
2008-04-11	10.94	11.13	10.81	10.99	1937654
2008-04-14	10.77	10.94	10.74	10.85	1262032
2008-04-15	10.64	10.67	10.37	10.50	2126304
2008-04-16	10.61	11.10	10.56	10.74	1903226
2008-04-17	10.82	10.87	10.40	10.53	2294187
2008-04-18	10.90	10.93	10.54	10.58	2791356
2008-04-21	10.76	10.87	10.46	10.48	1476627
2008-04-22	10.36	10.42	9.82	9.92	2973569
2008-04-23	10.00	10.24	9.81	9.98	2329667
2008-04-24	10.00	10.21	9.89	10.05	1989058
2008-04-25	10.48	10.71	10.33	10.64	4437251
2008-04-28	10.77	10.85	10.54	10.71	1368154
2008-04-29	10.81	11.00	10.65	10.87	1447643
2008-04-30	11.06	11.38	10.92	11.12	1592577
2008-05-01	11.00	11.66	10.99	11.50	1654704
2008-05-02	12.12	12.27	11.97	12.23	2226380
2008-05-05	12.07	12.24	11.89	12.00	1046752
2008-05-06	11.31	11.57	11.24	11.45	1490197
2008-05-07	11.17	11.34	11.00	11.04	1298380
2008-05-08	11.19	11.53	11.14	11.45	1427356
2008-05-09	10.86	11.22	10.86	11.11	1057316
2008-05-12	11.31	11.42	11.20	11.38	731713
2008-05-13	11.31	11.41	11.18	11.33	1485183
2008-05-14	11.02	11.31	10.98	11.27	1834667
2008-05-15	11.18	11.60	11.03	11.43	1129313
2008-05-16	11.23	11.42	11.14	11.32	1328157
2008-05-19	11.35	11.50	11.14	11.25	754613
2008-05-20	11.03	11.09	10.93	11.00	1747609
2008-05-21	10.62	10.69	10.10	10.25	4175276
2008-05-22	10.38	10.83	10.36	10.71	1746139
2008-05-23	10.39	10.64	10.31	10.56	2435469
2008-05-27	10.57	10.91	10.54	10.79	1785780
2008-05-28	11.09	11.38	10.80	10.96	1773359
2008-05-29	10.51	11.22	10.47	11.08	6500600
2008-05-30	10.67	10.91	10.66	10.81	1624642
2008-06-02	10.42	10.47	10.29	10.41	3255583
2008-06-03	11.21	11.32	10.98	11.08	3727493
2008-06-04	11.47	12.27	11.36	12.24	3377429
2008-06-05	12.41	13.34	12.36	13.06	5280185
2008-06-06	12.14	12.23	11.79	11.82	3517585
2008-06-09	11.57	11.79	11.43	11.72	1689548
2008-06-10	11.50	12.07	11.50	11.89	1419027
2008-06-11	11.92	12.04	11.61	11.69	2669964
2008-06-12	11.85	12.18	11.77	11.90	2541257
2008-06-13	12.52	13.07	12.51	12.88	3089402
2008-06-16	12.32	13.05	12.17	12.91	4760169
2008-06-17	12.89	13.02	12.70	12.83	3024425
2008-06-18	12.65	12.80	12.31	12.42	1467516
2008-06-19	12.31	13.31	12.23	13.30	3522280
2008-06-20	12.65	12.70	12.33	12.51	4586153
2008-06-23	12.23	12.45	11.97	12.27	3638241
2008-06-24	11.75	12.41	11.55	12.08	4070910
2008-06-25	12.19	12.57	12.05	12.35	2007871
2008-06-26	11.89	11.89	11.41	11.41	2481170
2008-06-27	11.55	11.65	11.03	11.16	2570309
2008-06-30	11.08	12.02	11.05	11.76	3033563
2008-07-01	11.18	11.94	11.13	11.94	4215761
2008-07-02	11.42	11.45	10.78	10.84	4161224
2008-07-03	10.93	11.26	10.78	10.98	2230804
2008-07-07	10.45	10.92	10.35	10.72	3421275
2008-07-08	11.18	12.08	11.10	12.08	2492826
2008-07-09	12.04	12.33	11.63	11.65	2672004
2008-07-10	11.34	11.52	11.06	11.31	2589144
2008-07-11	10.74	11.28	10.51	10.80	2432298
2008-07-14	11.04	11.47	10.98	11.24	2839741
2008-07-15	10.94	11.84	10.70	11.55	3399105
2008-07-16	11.72	13.03	11.69	12.81	3827486
2008-07-17	13.03	13.46	12.38	13.40	4505699
2008-07-18	13.43	13.68	13.03	13.45	4403914
2008-07-21	13.29	13.50	12.73	12.87	5158269
2008-07-22	12.76	14.03	12.65	13.98	4763552
2008-07-23	14.29	15.13	14.18	14.36	6726076
2008-07-24	14.25	14.46	13.64	13.84	3229726
2008-07-25	13.76	14.46	13.61	14.07	2757546
2008-07-28	11.90	12.08	10.40	10.51	10849987
2008-07-29	10.67	11.38	10.56	10.99	9054084
2008-07-30	11.38	11.61	10.00	10.10	4031603
2008-07-31	10.37	10.51	9.99	9.99	4732143
2008-08-01	9.85	10.11	9.52	9.97	3230365
2008-08-04	9.48	9.75	9.15	9.56	3528061
2008-08-05	10.67	10.76	10.42	10.61	4448340
2008-08-06	10.65	10.67	10.24	10.34	2986927
2008-08-07	10.41	10.54	10.05	10.06	3163134
2008-08-08	10.40	11.08	10.36	10.89	4254839
2008-08-11	11.41	11.68	11.00	11.17	4098207
2008-08-12	11.02	11.37	10.79	10.86	3224276
2008-08-13	10.77	10.83	10.04	10.08	2932522
2008-08-14	10.15	10.28	9.90	10.06	2852362
2008-08-15	10.32	10.72	10.30	10.62	4501107
2008-08-18	10.72	10.79	10.23	10.34	3599916
2008-08-19	10.05	10.29	9.78	9.81	2150567
2008-08-20	9.82	9.99	9.52	9.74	2031909
2008-08-21	9.68	9.97	9.61	9.85	2015839
2008-08-22	10.15	10.34	9.92	10.03	1245720
2008-08-25	9.85	10.03	9.44	9.54	1764979
2008-08-26	9.69	9.88	9.48	9.53	2130214
2008-08-27	9.72	9.74	9.46	9.53	2349674
2008-08-28	9.60	9.73	9.47	9.54	3390050
2008-08-29	9.63	9.63	9.27	9.34	3135699
2008-09-02	10.28	10.61	9.88	9.97	3777593
2008-09-03	10.37	10.42	9.56	9.81	3479506
2008-09-04	9.70	9.87	9.44	9.46	1473205
2008-09-05	9.36	9.51	9.24	9.42	1157385
2008-09-08	9.61	9.71	9.03	9.49	2135276
2008-09-09	9.96	10.13	9.73	9.85	2028816
2008-09-10	9.75	10.05	9.61	9.90	1955494
2008-09-11	9.52	10.31	9.37	10.28	2561897
2008-09-12	10.09	10.27	9.76	10.23	2112866
2008-09-15	9.70	10.34	9.70	9.97	2319156
2008-09-16	10.33	10.50	10.07	10.46	2520357
2008-09-17	9.81	10.34	9.81	9.99	3724027
2008-09-18	10.84	11.12	9.65	10.78	5552139
2008-09-19	11.11	11.28	10.35	10.67	5616468
2008-09-22	10.67	11.30	10.10	10.39	2556001
2008-09-23	10.34	10.77	10.28	10.60	1667140
2008-09-24	10.87	11.00	10.31	10.46	2369115
2008-09-25	10.68	10.93	10.39	10.45	1813826
2008-09-26	10.40	10.69	10.19	10.39	2283900
2008-09-29	9.95	10.13	8.94	9.09	3631645
2008-09-30	9.23	9.84	8.97	9.20	4008995
2008-10-01	9.11	9.24	8.72	8.72	3628703
2008-10-02	9.42	9.46	7.82	7.86	5202570
2008-10-03	8.51	8.51	7.50	7.63	5917275
2008-10-06	7.50	7.79	6.69	7.20	5608341
2008-10-07	7.10	7.33	6.81	6.82	5578335
2008-10-08	6.70	7.41	6.59	7.06	6743419
2008-10-09	7.23	7.38	6.45	6.57	3398596
2008-10-10	6.84	7.35	6.44	6.97	6036090
2008-10-13	7.45	7.68	7.15	7.57	7017469
2008-10-14	7.93	7.93	7.18	7.26	4738248
2008-10-15	7.20	7.45	6.74	6.77	6020252
2008-10-16	6.91	7.88	6.81	7.84	3575025
2008-10-17	7.61	8.20	7.56	7.99	3069202
2008-10-20	8.07	8.50	7.97	8.44	2376562
2008-10-21	8.25	8.54	8.05	8.09	1692107
2008-10-22	7.90	8.34	7.63	7.98	4981616
2008-10-23	7.96	8.43	7.63	8.04	2377052
2008-10-24	7.75	8.66	7.72	8.07	2659904
2008-10-27	7.94	8.36	7.91	8.05	2346664
2008-10-28	8.47	9.51	8.13	9.43	5180092
2008-10-29	9.49	9.76	8.57	8.63	2802793
2008-10-30	9.07	9.39	8.75	9.11	1941178
2008-10-31	9.17	9.67	8.91	9.14	2123384
2008-11-03	9.72	9.72	9.18	9.20	1539863
2008-11-04	10.02	10.58	9.67	10.56	2978059
2008-11-05	10.46	10.72	10.18	10.24	3046136
2008-11-06	10.06	10.71	10.02	10.32	3343860
2008-11-07	10.34	10.69	10.19	10.55	2934606
2008-11-10	10.79	10.83	10.37	10.59	2239908
2008-11-11	9.97	10.31	9.72	10.09	2381620
2008-11-12	9.86	10.29	9.58	9.63	1926178
2008-11-13	9.78	10.38	9.06	10.28	2558919
2008-11-14	10.02	10.24	9.62	9.62	2390010
2008-11-17	9.58	9.59	8.98	9.12	1512534
2008-11-18	9.06	9.42	8.98	9.24	1515815
2008-11-19	9.26	9.49	8.49	8.53	1485268
2008-11-20	8.89	9.26	8.52	8.59	3203601
2008-11-21	9.42	9.80	8.76	9.54	4035203
2008-11-24	10.23	10.64	9.99	10.28	2984640
2008-11-25	10.35	10.50	9.98	10.31	2079207
2008-11-26	10.01	10.35	9.86	10.35	2169089
2008-11-28	10.23	10.85	9.90	10.77	867199
2008-12-01	10.07	10.25	9.11	9.49	3264204
2008-12-02	9.79	10.33	9.73	10.29	2025976
2008-12-03	9.96	10.44	9.85	10.42	2488521
2008-12-04	10.59	10.87	10.44	10.54	2350488
2008-12-05	10.81	11.61	10.43	11.61	2546305
2008-12-08	12.14	12.80	12.01	12.61	4368560
2008-12-09	12.02	12.43	12.02	12.11	4225584
2008-12-10	12.29	12.40	11.90	12.23	2576742
2008-12-11	12.14	12.21	10.87	11.07	3408085
2008-12-12	11.08	12.02	11.04	11.77	4788741
2008-12-15	11.59	11.81	11.15	11.58	3531825
2008-12-16	11.76	13.43	11.34	13.10	4209603
2008-12-17	12.78	12.94	12.37	12.39	3697090
2008-12-18	13.33	13.49	12.34	12.56	2858083
2008-12-19	12.54	12.88	12.21	12.26	2823370
2008-12-22	12.43	12.89	12.24	12.58	1881979
2008-12-23	12.78	12.78	11.81	12.08	1899724
2008-12-24	12.11	12.50	11.87	12.28	646400
2008-12-26	12.39	12.45	11.98	12.19	435644
2008-12-29	12.41	12.50	12.07	12.25	917716
2008-12-30	12.20	12.50	12.01	12.37	964725
2008-12-31	12.39	12.46	11.86	11.93	1229972
2009-01-02	12.19	12.56	12.11	12.53	1690754
2009-01-05	12.31	12.44	12.06	12.14	1645334
2009-01-06	12.33	12.43	11.99	12.14	1374925
2009-01-07	12.07	12.17	11.60	11.78	1639628
2009-01-08	12.00	12.00	11.60	11.82	7056767
2009-01-09	11.82	11.88	11.50	11.54	2434155
2009-01-12	11.91	12.13	11.56	11.92	2127189
2009-01-13	11.89	12.15	11.66	11.82	2824060
2009-01-14	11.70	11.90	11.34	11.73	3061326
2009-01-15	11.59	12.53	11.49	11.98	3536042
2009-01-16	12.23	12.43	11.95	12.25	1868075
2009-01-20	11.61	11.64	11.11	11.12	3595439
2009-01-21	11.38	11.47	10.55	11.02	3398947
2009-01-22	11.03	11.18	10.73	11.03	1980556
2009-01-23	11.06	11.23	10.76	10.90	1153780
2009-01-26	11.04	11.13	10.47	10.72	2196606
2009-01-27	10.78	10.89	10.53	10.69	2462009
2009-01-28	11.25	11.30	11.02	11.08	3061855
2009-01-29	10.73	10.95	10.34	10.43	1815974
2009-01-30	10.14	10.30	9.66	9.85	2863158
2009-02-02	10.36	10.44	10.01	10.24	3287239
2009-02-03	10.71	10.91	10.45	10.83	2242641
2009-02-04	11.08	11.32	10.86	10.89	2442962
2009-02-05	11.00	11.90	10.87	11.55	2335773
2009-02-06	11.50	11.69	11.38	11.68	3050567
2009-02-09	11.68	11.75	11.50	11.64	884897
2009-02-10	11.44	11.53	10.88	10.99	1986457
2009-02-11	11.02	11.13	10.53	10.74	1170667
2009-02-12	10.58	10.77	10.36	10.77	1915823
2009-02-13	10.72	10.75	10.50	10.56	1111419
2009-02-17	10.46	10.53	10.12	10.27	1827003
2009-02-18	10.41	10.45	10.13	10.15	1980424
2009-02-19	10.50	10.87	10.45	10.54	2814669
2009-02-20	10.40	10.50	10.07	10.44	3318948
2009-02-23	10.51	10.76	10.38	10.42	2237949
2009-02-24	10.17	10.67	10.11	10.57	1502445
2009-02-25	10.61	10.62	10.10	10.29	1803438
2009-02-26	10.24	10.29	9.82	9.83	2137753
2009-02-27	9.89	10.01	9.74	9.78	1813024
2009-03-02	9.76	9.92	9.33	9.35	1321951
2009-03-03	9.74	9.99	8.99	9.09	2337001
2009-03-04	9.87	10.26	9.72	10.04	2667236
2009-03-05	9.73	9.76	9.26	9.30	3024783
2009-03-06	9.62	9.62	9.08	9.19	2296149
2009-03-09	9.20	9.57	9.03	9.05	1738771
2009-03-10	9.37	9.74	9.37	9.56	3720044
2009-03-11	9.66	9.71	9.31	9.35	2863891
2009-03-12	9.36	9.69	9.11	9.63	1555276
2009-03-13	9.64	9.76	9.39	9.54	1287126
2009-03-16	9.67	9.69	9.06	9.08	1605654
2009-03-17	9.24	9.60	8.94	9.59	1677402
2009-03-18	9.35	10.02	9.35	9.83	1759514
2009-03-19	10.08	10.16	9.63	9.67	1441057
2009-03-20	10.01	10.04	9.64	9.65	1808105
2009-03-23	9.96	10.03	9.64	9.94	1696212
2009-03-24	9.34	9.51	9.06	9.16	2278643
2009-03-25	9.23	9.51	9.08	9.37	1190226
2009-03-26	9.42	9.86	9.36	9.84	1696963
2009-03-27	9.59	9.67	9.35	9.38	929838
2009-03-30	9.36	9.42	9.10	9.23	1225175
2009-03-31	9.33	9.63	9.30	9.48	1102422
2009-04-01	9.55	9.91	9.46	9.71	1657643
2009-04-02	10.19	10.64	9.99	10.50	2265607
2009-04-03	10.46	10.51	10.24	10.45	1218274
2009-04-06	10.47	10.47	9.93	10.16	955458
2009-04-07	9.73	9.80	9.35	9.56	1150305
2009-04-08	9.87	10.11	9.87	10.03	1303857
2009-04-09	10.23	10.77	10.15	10.66	1679695
2009-04-13	10.56	10.83	10.47	10.77	717607
2009-04-14	10.74	10.93	10.55	10.83	1436094
2009-04-15	10.51	10.64	10.36	10.61	1864855
2009-04-16	10.81	11.99	10.61	11.74	2606031
2009-04-17	11.56	12.07	11.43	11.78	2025338
2009-04-20	11.22	11.28	10.76	11.07	1929266
2009-04-21	10.98	11.82	10.94	11.74	1898254
2009-04-22	11.36	12.04	11.27	11.75	1864650
2009-04-23	11.57	11.95	11.22	11.43	2190244
2009-04-24	11.75	12.04	11.55	11.97	1782270
2009-04-27	11.46	11.48	10.77	10.94	2115084
2009-04-28	10.59	10.92	10.49	10.77	1662253
2009-04-29	11.16	11.39	11.10	11.25	1336727
2009-04-30	11.47	11.60	11.11	11.22	2271389
2009-05-01	11.43	11.85	11.43	11.70	1065453
2009-05-04	11.81	12.18	11.81	12.06	567564
2009-05-05	11.88	12.06	11.63	11.83	750152
2009-05-06	12.33	12.39	11.67	11.99	1903882
2009-05-07	11.76	11.84	11.24	11.32	1853250
2009-05-08	11.57	12.44	11.47	12.27	1933532
2009-05-11	11.52	12.20	11.43	11.94	1209901
2009-05-12	11.98	12.08	11.66	11.83	1475538
2009-05-13	11.52	11.77	11.28	11.33	1378447
2009-05-14	11.66	11.77	11.40	11.56	1706610
2009-05-15	11.66	11.78	11.38	11.40	751566
2009-05-18	11.61	11.64	11.46	11.63	626254
2009-05-19	11.75	11.81	11.59	11.67	709595
2009-05-20	12.09	12.43	11.90	11.94	1438402
2009-05-21	11.84	11.99	11.57	11.74	970844
2009-05-22	11.98	12.03	11.60	11.64	767751
2009-05-26	11.52	11.85	11.50	11.67	1306451
2009-05-27	12.15	12.15	11.62	11.70	2219238
2009-05-28	12.27	12.30	11.71	11.84	2394863
2009-05-29	12.23	12.23	11.81	11.95	2560808
2009-06-01	12.16	12.59	12.16	12.43	1444837
2009-06-02	12.14	12.81	12.07	12.64	2561644
2009-06-03	12.75	13.07	12.59	12.70	1691544
2009-06-04	12.88	13.09	12.69	12.89	1435680
2009-06-05	12.88	13.10	12.58	12.65	1861818
2009-06-08	12.50	12.52	12.16	12.18	1169941
2009-06-09	12.29	12.50	12.08	12.36	1283207
2009-06-10	12.37	12.45	11.69	11.89	1733411
2009-06-11	11.92	12.26	11.84	11.89	2450277
2009-06-12	11.74	12.09	11.71	12.06	1175235
2009-06-15	11.72	11.77	11.31	11.51	1177782
2009-06-16	11.56	11.70	11.19	11.31	800262
2009-06-17	11.44	11.57	11.27	11.31	1801841
2009-06-18	11.36	11.61	11.16	11.39	1305810
2009-06-19	11.44	11.48	11.25	11.36	1521187
2009-06-22	11.12	11.12	10.77	10.80	1018389
2009-06-23	11.16	11.20	10.83	10.94	1736014
2009-06-24	11.49	11.59	10.88	11.07	2785470
2009-06-25	10.99	11.55	10.93	11.52	1095514
2009-06-26	11.36	11.44	11.19	11.34	739759
2009-06-29	11.47	11.79	11.34	11.78	938266
2009-06-30	11.40	11.66	11.36	11.65	1036366
2009-07-01	11.71	11.82	11.62	11.74	654890
2009-07-02	11.46	11.50	11.25	11.33	847479
2009-07-06	11.22	11.74	11.08	11.70	1338718
2009-07-07	11.71	11.77	11.47	11.56	2128646
2009-07-08	11.63	11.84	11.45	11.51	765279
2009-07-09	11.70	11.74	11.31	11.35	881921
2009-07-10	11.48	11.73	11.31	11.69	941774
2009-07-13	11.69	12.18	11.68	12.03	1169366
2009-07-14	11.89	11.89	11.45	11.53	742886
2009-07-15	11.97	12.09	11.77	12.02	907293
2009-07-16	11.90	12.01	11.70	11.99	522921
2009-07-17	11.82	11.87	11.42	11.68	863026
2009-07-20	11.86	12.46	11.75	12.41	1688246
2009-07-21	12.27	12.30	11.86	12.12	1471472
2009-07-22	12.07	12.36	11.91	12.22	988101
2009-07-23	12.22	12.49	12.12	12.47	988435
2009-07-24	12.21	12.39	12.17	12.22	1320376
2009-07-27	11.36	11.87	11.04	11.78	3716422
2009-07-28	11.68	11.86	11.58	11.78	1539188
2009-07-29	11.61	11.68	11.31	11.39	1234605
2009-07-30	11.47	11.62	11.08	11.43	1533324
2009-07-31	11.49	11.66	11.47	11.61	819097
2009-08-03	11.73	11.82	11.65	11.79	750545
2009-08-04	11.68	11.98	11.68	11.91	740741
2009-08-05	11.98	12.11	11.80	12.06	727510
2009-08-06	12.07	12.07	11.77	11.85	651614
2009-08-07	11.75	11.94	11.71	11.78	454788
2009-08-10	11.65	11.67	11.08	11.29	2023290
2009-08-11	11.22	11.39	11.12	11.32	1009629
2009-08-12	11.65	11.79	11.44	11.53	911171
2009-08-13	11.55	11.56	11.06	11.13	1158833
2009-08-14	11.51	11.53	11.02	11.16	1203020
2009-08-17	10.93	10.99	10.84	10.91	821849
2009-08-18	10.86	10.99	10.80	10.99	777733
2009-08-19	10.87	11.04	10.78	11.04	674409
2009-08-20	11.03	11.29	10.96	11.20	737041
2009-08-21	11.66	11.71	11.45	11.59	894192
2009-08-24	11.72	11.73	11.11	11.19	983448
2009-08-25	11.33	11.47	11.21	11.32	1117681
2009-08-26	11.11	11.21	10.99	11.03	706121
2009-08-27	11.05	11.26	10.77	11.10	836086
2009-08-28	11.27	11.59	11.11	11.16	1391566
2009-08-31	11.10	11.28	11.04	11.24	1221211
2009-09-01	11.26	11.43	10.99	11.03	1747365
2009-09-02	11.00	11.13	10.90	11.00	948187
2009-09-03	11.27	11.27	10.83	10.91	2626962
2009-09-04	11.07	11.66	10.96	11.57	1536741
2009-09-08	12.00	12.04	11.67	11.74	914308
2009-09-09	12.09	12.21	11.96	12.14	1717135
2009-09-10	11.97	12.21	11.97	12.13	889165
2009-09-11	12.85	12.89	12.23	12.31	1733247
2009-09-14	12.21	12.34	12.16	12.30	1021176
2009-09-15	12.33	12.47	12.31	12.45	1566783
2009-09-16	12.77	12.77	12.47	12.69	1355388
2009-09-17	12.74	12.81	12.48	12.50	1197144
2009-09-18	12.55	12.59	12.17	12.25	1800532
2009-09-21	11.89	12.34	11.84	12.28	783573
2009-09-22	12.68	12.69	12.48	12.55	1470387
2009-09-23	12.82	12.92	12.59	12.61	1764096
2009-09-24	12.80	12.87	12.05	12.18	1348439
2009-09-25	12.17	12.27	11.95	12.02	883917
2009-09-28	11.92	12.20	11.92	12.13	685958
2009-09-29	12.09	12.12	11.84	11.90	995141
2009-09-30	12.03	12.05	11.78	11.91	1758573
2009-10-01	12.05	12.10	11.84	11.86	1253874
2009-10-02	11.53	12.16	11.46	12.07	1410049
2009-10-05	11.97	12.23	11.97	12.20	629586
2009-10-06	12.31	12.48	12.31	12.47	1398228
2009-10-07	12.47	12.64	12.41	12.55	1484893
2009-10-08	12.44	12.50	12.16	12.21	1775475
2009-10-09	12.20	12.27	12.08	12.11	1377197
2009-10-12	12.14	12.25	12.02	12.15	393492
2009-10-13	12.09	12.09	11.89	11.97	1117976
2009-10-14	12.21	12.31	12.12	12.29	1038738
2009-10-15	12.18	12.19	12.09	12.17	1818704
2009-10-16	12.10	12.20	12.02	12.16	959173
2009-10-19	12.18	12.31	12.11	12.26	728600
2009-10-20	12.08	12.23	12.07	12.20	1240736
2009-10-21	12.24	12.38	12.02	12.04	2004470
2009-10-22	11.91	12.02	11.76	11.92	1683171
2009-10-23	11.81	11.93	11.75	11.82	568449
2009-10-26	11.75	11.82	11.60	11.67	1786950
2009-10-27	11.56	11.61	11.31	11.37	1881152
2009-10-28	11.06	11.24	10.92	10.95	3250981
2009-10-29	11.18	11.28	11.03	11.27	1918580
2009-10-30	11.08	11.33	11.03	11.19	1362031
2009-11-02	10.72	11.15	10.71	11.00	2507517
2009-11-03	10.69	10.99	10.65	10.88	2234977
2009-11-04	11.18	11.19	10.83	10.83	2018094
2009-11-05	11.06	11.06	10.72	10.87	1705577
2009-11-06	10.90	11.10	10.76	11.08	2618772
2009-11-09	11.03	11.27	11.03	11.14	1195308
2009-11-10	10.92	11.08	10.92	11.06	1769805
2009-11-11	11.03	11.18	10.92	11.06	1696263
2009-11-12	10.98	11.02	10.88	10.90	1780530
2009-11-13	11.29	11.45	11.20	11.22	1544078
2009-11-16	11.39	11.51	11.36	11.41	501125
2009-11-17	11.23	11.27	11.07	11.10	1233228
2009-11-18	11.20	11.21	10.92	10.97	824974
2009-11-19	10.87	10.88	10.56	10.65	1547410
2009-11-20	10.67	10.83	10.63	10.77	1973251
2009-11-23	10.83	11.11	10.78	10.97	1888421
2009-11-24	10.92	10.92	10.72	10.77	1874878
2009-11-25	10.83	10.87	10.61	10.72	2036272
2009-11-27	10.43	10.83	10.36	10.60	1588277
2009-11-30	10.65	10.80	10.52	10.75	1983405
2009-12-01	10.79	10.87	10.61	10.64	2748876
2009-12-02	10.64	10.73	10.24	10.40	4042459
2009-12-03	10.72	10.76	10.47	10.61	5387864
2009-12-04	11.01	11.07	10.68	10.81	2318016
2009-12-07	10.81	10.90	10.72	10.76	1813402
2009-12-08	10.58	10.63	10.31	10.32	1812166
2009-12-09	10.56	10.56	10.20	10.31	2662317
2009-12-10	10.34	10.39	10.18	10.24	2346932
2009-12-11	10.40	10.48	10.35	10.40	4855897
2009-12-14	10.49	10.59	10.40	10.46	3398452
2009-12-15	10.51	10.66	10.44	10.45	5874757
2009-12-16	10.46	10.56	10.36	10.39	3356734
2009-12-17	10.30	10.49	10.26	10.46	3257950
2009-12-18	10.77	11.16	10.66	11.09	14774280
2009-12-21	11.12	11.31	11.12	11.29	2954849
2009-12-22	11.26	11.86	11.24	11.65	5768631
2009-12-23	11.60	11.67	11.39	11.62	1379649
2009-12-24	11.63	11.72	11.47	11.51	356664
2009-12-28	11.50	11.50	11.26	11.35	624950
2009-12-29	11.53	11.54	11.24	11.27	718050
2009-12-30	11.00	11.11	10.88	11.05	677683
2009-12-31	11.11	11.14	10.99	11.00	396959
2010-01-04	11.53	11.70	11.41	11.47	2042744
2010-01-05	11.46	11.46	11.29	11.33	957313
2010-01-06	11.44	11.63	11.40	11.45	1710337
2010-01-07	11.36	11.43	11.18	11.24	2846766
2010-01-08	11.37	11.39	11.17	11.28	1374718
2010-01-11	11.32	11.34	11.09	11.14	990534
2010-01-12	11.00	11.22	10.97	11.08	1584925
2010-01-13	11.07	11.15	11.01	11.04	2085410
2010-01-14	11.11	11.32	11.11	11.20	1338016
2010-01-15	11.20	11.23	10.91	10.94	611680
2010-01-19	11.03	11.21	10.99	11.19	1602856
2010-01-20	10.89	10.97	10.77	10.93	707460
2010-01-21	11.04	11.14	10.92	10.94	1831427
2010-01-22	10.98	11.05	10.83	10.86	2593478
2010-01-25	10.94	11.13	10.91	11.04	1207671
2010-01-26	10.96	11.06	10.83	10.89	796275
2010-01-27	10.84	10.90	10.69	10.80	987370
2010-01-28	10.79	10.85	10.68	10.77	988932
2010-01-29	10.73	10.80	10.61	10.66	1369214
2010-02-01	11.24	11.31	11.15	11.21	3639904
2010-02-02	11.31	11.33	11.18	11.29	1494155
2010-02-03	11.21	11.28	11.13	11.23	1242352
2010-02-04	11.18	11.19	11.02	11.06	1308579
2010-02-05	10.83	11.00	10.72	10.88	1622541
2010-02-08	10.84	10.93	10.73	10.78	543811
2010-02-09	10.90	11.36	10.90	11.32	1411210
2010-02-10	11.22	11.32	11.18	11.25	645430
2010-02-11	11.19	11.37	11.15	11.34	740656
2010-02-12	10.93	11.12	10.84	11.02	1632354
2010-02-16	10.74	10.96	10.72	10.95	1246859
2010-02-17	10.99	11.13	10.95	11.06	927539
2010-02-18	11.06	11.15	11.04	11.14	667031
2010-02-19	11.04	11.12	11.01	11.07	499090
2010-02-22	11.18	11.25	11.08	11.14	542165
2010-02-23	11.14	11.18	11.06	11.13	786159
2010-02-24	11.21	11.31	11.13	11.18	513232
2010-02-25	11.07	11.18	10.97	11.18	838726
2010-02-26	11.18	11.29	11.10	11.27	947724
2010-03-01	11.08	11.25	11.08	11.22	547372
2010-03-02	11.39	11.49	11.33	11.37	802439
2010-03-03	11.45	11.45	11.29	11.37	400015
2010-03-04	11.31	11.34	11.08	11.11	395282
2010-03-05	11.19	11.21	11.08	11.13	497566
2010-03-08	11.22	11.26	11.10	11.11	449187
2010-03-09	10.98	11.10	10.95	10.98	571710
2010-03-10	11.07	11.18	11.02	11.06	1036778
2010-03-11	10.96	11.15	10.88	11.10	1172985
2010-03-12	11.36	11.36	11.16	11.18	832691
2010-03-15	11.00	11.08	10.82	10.95	714994
2010-03-16	10.99	10.99	10.87	10.88	957069
2010-03-17	10.91	10.97	10.81	10.86	1000391
2010-03-18	11.00	11.10	10.93	10.96	1587460
2010-03-19	11.03	11.06	10.84	10.85	1096692
2010-03-22	10.64	10.88	10.56	10.84	884490
2010-03-23	10.79	10.80	10.65	10.76	1577935
2010-03-24	10.67	10.68	10.58	10.67	1338538
2010-03-25	10.88	10.98	10.75	10.75	4335157
2010-03-26	11.13	11.26	11.09	11.15	1943560
2010-03-29	11.22	11.27	11.13	11.15	739284
2010-03-30	11.27	11.29	11.16	11.22	617504
2010-03-31	11.15	11.32	11.11	11.15	762491
2010-04-01	11.95	12.47	11.80	12.46	3145155
2010-04-05	12.47	12.50	12.08	12.34	1310434
2010-04-06	12.09	12.25	12.08	12.25	1095900
2010-04-07	12.01	12.14	12.01	12.14	722986
2010-04-08	12.03	12.27	12.03	12.21	776880
2010-04-09	12.20	12.27	12.15	12.21	564351
2010-04-12	12.31	12.43	12.27	12.43	608373
2010-04-13	12.36	12.41	12.24	12.30	733334
2010-04-14	12.45	12.64	12.41	12.46	549636
2010-04-15	12.29	12.38	12.25	12.28	787929
2010-04-16	12.19	12.25	11.91	11.99	1698342
2010-04-19	11.38	12.12	11.36	12.09	3561094
2010-04-20	11.97	12.08	11.77	11.91	1246822
2010-04-21	12.06	12.18	11.89	12.03	1796264
2010-04-22	11.87	11.95	11.71	11.73	994278
2010-04-23	11.99	12.04	11.85	11.98	658088
2010-04-26	11.98	11.98	11.84	11.88	397024
2010-04-27	11.70	11.82	11.41	11.46	971214
2010-04-28	11.44	11.48	11.24	11.41	914740
2010-04-29	11.50	11.81	11.50	11.71	1395580
2010-04-30	11.58	11.69	11.47	11.55	824155
2010-05-03	11.51	11.72	11.50	11.54	627261
2010-05-04	11.30	11.31	10.87	11.13	1765432
2010-05-05	10.63	10.79	10.48	10.52	1890941
2010-05-06	10.48	10.59	9.97	10.24	1569428
2010-05-07	9.93	10.23	9.71	10.09	2672845
2010-05-10	10.40	10.77	10.34	10.72	1077267
2010-05-11	10.22	10.60	10.18	10.50	2237980
2010-05-12	10.53	10.65	10.47	10.61	1262861
2010-05-13	10.63	10.66	10.46	10.47	729029
2010-05-14	10.27	10.27	9.96	10.14	1578520
2010-05-17	9.70	9.77	9.40	9.60	3545748
2010-05-18	9.86	10.00	9.51	9.53	2552391
2010-05-19	9.54	9.78	9.50	9.70	1963791
2010-05-20	9.51	9.74	9.36	9.52	2259794
2010-05-21	9.44	9.58	9.27	9.49	1322026
2010-05-24	9.51	9.51	9.29	9.33	824138
2010-05-25	8.93	9.31	8.84	9.26	1331959
2010-05-26	9.46	9.54	9.30	9.31	1033695
2010-05-27	9.58	9.82	9.52	9.76	3334994
2010-05-28	9.68	9.87	9.58	9.66	1622714
2010-06-01	10.32	10.46	9.92	9.94	2759937
2010-06-02	10.11	10.35	10.05	10.14	1709328
2010-06-03	10.42	10.54	10.40	10.48	3408141
2010-06-04	10.06	10.33	10.00	10.20	3810375
2010-06-07	10.33	10.55	10.26	10.48	4182820
2010-06-08	10.40	10.61	10.39	10.61	2708345
2010-06-09	10.64	10.72	10.59	10.68	4305119
2010-06-10	10.90	11.09	10.90	11.02	1908491
2010-06-11	10.98	11.09	10.91	11.05	1331762
2010-06-14	11.20	11.28	10.95	11.01	1656617
2010-06-15	11.34	11.59	11.28	11.51	2940704
2010-06-16	11.36	11.53	11.34	11.46	3285043
2010-06-17	11.69	11.72	11.49	11.65	2580349
2010-06-18	11.36	11.55	11.30	11.36	3055162
2010-06-21	11.41	11.43	11.17	11.22	2384318
2010-06-22	11.05	11.18	11.00	11.05	3429625
2010-06-23	11.07	11.28	10.93	11.18	3188813
2010-06-24	11.15	11.27	11.08	11.11	1747894
2010-06-25	11.16	11.16	11.01	11.07	1714327
2010-06-28	11.11	11.32	11.11	11.27	1935119
2010-06-29	11.06	11.13	10.99	11.06	2799039
2010-06-30	11.06	11.29	11.04	11.11	1920557
2010-07-01	11.36	11.47	11.13	11.35	1828200
2010-07-02	11.60	11.68	11.42	11.59	2019227
2010-07-06	11.69	11.93	11.69	11.84	4167839
2010-07-07	11.71	11.95	11.66	11.94	1029417
2010-07-08	12.08	12.09	11.89	12.00	976823
2010-07-09	12.10	12.12	12.00	12.06	541273
2010-07-12	12.09	12.16	12.04	12.14	911766
2010-07-13	12.25	12.34	12.21	12.26	1132140
2010-07-14	12.10	12.34	12.10	12.32	2521496
2010-07-15	12.23	12.43	12.14	12.40	1267882
2010-07-16	12.41	12.41	12.30	12.37	720135
2010-07-19	12.36	12.40	12.09	12.37	923388
2010-07-20	12.28	12.48	12.26	12.32	2066010
2010-07-21	12.64	12.64	12.27	12.35	2620617
2010-07-22	12.50	12.60	12.47	12.55	2201101
2010-07-23	12.38	12.41	12.27	12.39	1351869
2010-07-26	12.45	12.49	12.36	12.45	876766
2010-07-27	12.39	12.48	12.21	12.27	1535988
2010-07-28	12.15	12.34	12.10	12.30	1309534
2010-07-29	12.46	12.48	12.23	12.28	1239780
2010-07-30	12.19	12.33	12.16	12.29	1259002
2010-08-02	12.64	12.68	12.50	12.53	1237594
2010-08-03	12.67	12.69	12.44	12.66	863942
2010-08-04	12.53	12.74	12.53	12.60	631041
2010-08-05	12.79	12.84	12.37	12.43	1468218
2010-08-06	12.49	12.79	12.49	12.77	1045192
2010-08-09	12.60	12.73	12.59	12.68	650973
2010-08-10	12.36	12.65	12.27	12.63	826948
2010-08-11	12.04	12.12	11.69	11.70	1144011
2010-08-12	11.67	11.84	11.64	11.69	1008873
2010-08-13	11.71	11.82	11.69	11.76	504182
2010-08-16	11.70	11.92	11.69	11.87	322115
2010-08-17	12.15	12.16	11.97	12.01	406204
2010-08-18	12.05	12.08	11.94	12.04	224435
2010-08-19	12.06	12.08	11.74	11.82	596741
2010-08-20	11.89	11.95	11.77	11.95	596756
2010-08-23	11.88	11.97	11.63	11.65	734923
2010-08-24	11.54	11.69	11.42	11.55	502473
2010-08-25	11.50	11.51	11.37	11.44	928941
2010-08-26	11.52	11.55	11.39	11.44	502168
2010-08-27	11.56	11.75	11.45	11.75	693227
2010-08-30	11.68	11.76	11.57	11.62	387433
2010-08-31	11.56	11.74	11.53	11.66	847645
2010-09-01	11.92	12.12	11.86	12.00	958944
2010-09-02	12.06	12.06	11.94	11.99	508820
2010-09-03	12.17	12.20	12.04	12.07	383301
2010-09-07	11.66	11.72	11.57	11.66	401643
2010-09-08	11.71	11.80	11.64	11.68	319644
2010-09-09	12.06	12.07	11.69	11.75	532181
2010-09-10	11.89	11.97	11.80	11.96	720247
2010-09-13	12.13	12.24	12.08	12.20	611171
2010-09-14	12.20	12.43	12.18	12.41	2100915
2010-09-15	12.09	12.55	12.09	12.46	1046550
2010-09-16	12.39	12.54	12.32	12.41	2242634
2010-09-17	12.35	12.51	12.27	12.41	2484263
2010-09-20	12.54	12.96	12.47	12.80	2539014
2010-09-21	12.69	12.95	12.66	12.74	2892749
2010-09-22	12.71	12.88	12.71	12.80	761672
2010-09-23	11.79	12.21	11.79	12.11	1099417
2010-09-24	12.23	12.32	12.21	12.22	1784466
2010-09-27	12.35	12.48	12.35	12.37	694602
2010-09-28	12.45	12.47	12.34	12.41	876395
2010-09-29	12.48	12.64	12.42	12.60	477016
2010-09-30	12.91	12.92	12.57	12.64	1359410
2010-10-01	12.74	12.74	12.45	12.49	1200456
2010-10-04	12.58	12.70	12.55	12.66	2370268
2010-10-05	13.02	13.11	12.93	12.96	1677860
2010-10-06	13.34	13.36	13.07	13.08	1779799
2010-10-07	13.28	13.30	13.10	13.10	1055405
2010-10-08	13.26	13.31	13.17	13.19	1146514
2010-10-11	13.28	13.29	13.11	13.16	796331
2010-10-12	13.12	13.18	13.05	13.13	623007
2010-10-13	13.35	13.35	13.18	13.19	600227
2010-10-14	13.19	13.26	13.12	13.14	1059876
2010-10-15	13.28	13.30	13.11	13.15	761750
2010-10-18	13.21	13.22	13.13	13.13	558611
2010-10-19	12.97	13.07	12.90	13.07	1602324
2010-10-20	13.13	13.44	13.12	13.39	1402308
2010-10-21	13.60	13.68	13.44	13.44	918493
2010-10-22	13.52	13.54	13.41	13.43	1160232
2010-10-25	13.62	13.65	13.51	13.58	1160340
2010-10-26	13.40	13.69	13.36	13.53	1482163
2010-10-27	13.46	13.51	13.21	13.33	1086691
2010-10-28	13.46	13.53	13.40	13.43	688930
2010-10-29	13.34	13.42	13.27	13.39	448051
2010-11-01	12.87	12.93	12.74	12.75	1436669
2010-11-02	13.10	13.14	12.89	12.95	1983532
2010-11-03	12.95	12.99	12.80	12.88	2216501
2010-11-04	13.19	13.22	12.96	12.98	2066234
2010-11-05	12.86	12.96	12.84	12.93	1717630
2010-11-08	12.81	12.82	12.69	12.75	4566480
2010-11-09	12.72	12.72	12.53	12.56	1884916
2010-11-10	12.50	12.51	12.37	12.41	1330804
2010-11-11	12.08	12.36	12.06	12.34	2182915
2010-11-12	12.69	12.69	12.47	12.51	2272898
2010-11-15	12.30	12.30	12.14	12.14	1240904
2010-11-16	11.90	11.98	11.82	11.98	1567217
2010-11-17	11.97	12.15	11.97	12.11	944433
2010-11-18	12.47	12.50	12.34	12.46	1762234
2010-11-19	12.45	12.56	12.45	12.53	656430
2010-11-22	12.58	12.61	12.42	12.55	467273
2010-11-23	12.27	12.39	12.20	12.33	1766110
2010-11-24	12.46	12.75	12.46	12.71	953384
2010-11-26	12.41	12.53	12.39	12.50	739564
2010-11-29	12.25	12.55	12.23	12.51	2861690
2010-11-30	12.29	12.55	12.29	12.53	2316244
2010-12-01	12.80	12.91	12.68	12.68	1063842
2010-12-02	12.76	12.96	12.73	12.93	2158640
2010-12-03	12.65	12.96	12.65	12.82	1500110
2010-12-06	12.75	12.75	12.51	12.53	839821
2010-12-07	12.74	12.78	12.43	12.44	855940
2010-12-08	12.72	12.74	12.53	12.56	1425891
2010-12-09	12.57	12.57	12.33	12.48	1371120
2010-12-10	12.45	12.49	12.41	12.43	1278546
2010-12-13	12.53	12.56	12.50	12.53	1371386
2010-12-14	12.39	12.46	12.33	12.35	487341
2010-12-15	12.34	12.41	12.24	12.27	777209
2010-12-16	12.26	12.31	12.22	12.27	640889
2010-12-17	12.26	12.27	12.16	12.21	597818
2010-12-20	12.15	12.32	12.14	12.30	1185068
2010-12-21	12.30	12.32	12.21	12.27	1485709
2010-12-22	12.32	12.41	12.23	12.40	786839
2010-12-23	12.30	12.36	12.29	12.31	342064
2010-12-27	12.31	12.52	12.30	12.48	429572
2010-12-28	12.51	12.62	12.50	12.50	197152
2010-12-29	12.45	12.57	12.40	12.56	896039
2010-12-30	12.53	12.54	12.42	12.50	447544
2010-12-31	12.51	12.76	12.46	12.62	330181
2011-01-03	12.69	12.82	12.64	12.77	583464
2011-01-04	12.92	13.01	12.78	12.97	980150
2011-01-05	12.82	12.92	12.75	12.85	1081245
2011-01-06	12.76	12.96	12.74	12.96	1367920
2011-01-07	12.98	13.08	12.92	13.04	1252431
2011-01-10	12.89	12.98	12.74	12.91	1783038
2011-01-11	12.92	13.14	12.84	13.12	1526304
2011-01-12	12.99	13.10	12.94	13.08	1198101
2011-01-13	13.01	13.13	12.92	13.07	1202547
2011-01-14	12.97	13.12	12.92	13.08	786447
2011-01-18	13.01	13.06	12.80	12.86	1462290
2011-01-19	12.94	12.98	12.58	12.59	679470
2011-01-20	11.94	12.15	11.73	12.10	3028350
2011-01-21	11.94	12.04	11.87	11.94	1969248
2011-01-24	12.24	12.57	12.21	12.55	1528015
2011-01-25	12.39	12.41	12.18	12.35	1260453
2011-01-26	12.43	12.55	12.39	12.47	1378267
2011-01-27	12.52	12.57	12.41	12.49	2503887
2011-01-28	12.45	12.49	12.36	12.41	1777217
2011-01-31	12.59	12.67	12.48	12.54	1601371
2011-02-01	12.70	12.92	12.69	12.89	1544619
2011-02-02	12.62	12.71	12.55	12.62	1507586
2011-02-03	12.68	12.71	12.59	12.63	774596
2011-02-04	12.84	12.84	12.54	12.57	1721801
2011-02-07	12.58	12.61	12.52	12.55	748583
2011-02-08	12.53	12.53	12.48	12.51	861210
2011-02-09	12.48	12.53	12.41	12.51	256637
2011-02-10	12.25	12.26	12.14	12.23	979446
2011-02-11	12.14	12.50	12.10	12.40	718306
2011-02-14	12.41	12.51	12.39	12.43	420281
2011-02-15	12.45	12.55	12.45	12.50	1107239
2011-02-16	12.55	12.63	12.49	12.53	767524
2011-02-17	12.46	12.48	12.32	12.42	390463
2011-02-18	12.41	12.41	12.33	12.39	679365
2011-02-22	12.07	12.16	11.94	12.12	1065326
2011-02-23	11.89	11.98	11.77	11.85	1827861
2011-02-24	11.82	11.82	11.58	11.77	1018095
2011-02-25	11.84	11.95	11.76	11.93	1527642
2011-02-28	11.81	11.87	11.67	11.70	1095819
2011-03-01	11.79	11.84	11.57	11.70	915654
2011-03-02	11.79	11.87	11.64	11.67	1548270
2011-03-03	11.88	11.91	11.70	11.77	549902
2011-03-04	11.91	11.94	11.72	11.88	925813
2011-03-07	11.99	12.02	11.85	11.89	1107046
2011-03-08	11.70	11.90	11.69	11.79	2150247
2011-03-09	11.95	11.96	11.83	11.89	1172230
2011-03-10	11.68	11.76	11.51	11.67	1673794
2011-03-11	11.53	11.68	11.48	11.59	2438611
2011-03-14	11.57	11.65	11.52	11.58	1248828
2011-03-15	10.98	11.39	10.90	11.31	3456891
2011-03-16	11.22	11.22	10.75	10.91	1968288
2011-03-17	11.20	11.23	10.89	10.90	2645903
2011-03-18	11.14	11.21	11.01	11.10	2751311
2011-03-21	11.17	11.29	11.10	11.27	1173115
2011-03-22	11.31	11.32	11.09	11.16	1160613
2011-03-23	11.02	11.22	10.95	11.18	761982
2011-03-24	11.25	11.28	11.16	11.25	915176
2011-03-25	11.19	11.23	11.11	11.14	638169
2011-03-28	11.22	11.38	11.21	11.37	916424
2011-03-29	11.31	11.40	11.28	11.37	723510
2011-03-30	11.39	11.40	11.33	11.36	451844
2011-03-31	11.60	11.62	11.38	11.41	863903
2011-04-01	11.38	11.56	11.30	11.49	626215
2011-04-04	11.55	11.63	11.51	11.57	489086
2011-04-05	11.48	11.55	11.46	11.47	550080
2011-04-06	11.75	11.91	11.68	11.76	1101289
2011-04-07	11.79	11.84	11.72	11.73	656643
2011-04-08	11.83	11.87	11.74	11.77	570774
2011-04-11	11.79	11.80	11.66	11.79	522146
2011-04-12	11.97	12.09	11.93	11.96	579754
2011-04-13	12.18	12.28	12.10	12.12	457187
2011-04-14	12.00	12.18	11.97	12.14	522704
2011-04-15	12.04	12.11	11.98	12.02	410280
2011-04-18	11.79	11.95	11.73	11.94	734211
2011-04-19	11.99	12.05	11.89	11.93	274404
2011-04-20	12.13	12.16	12.07	12.16	514444
2011-04-21	12.09	12.14	12.00	12.07	493111
2011-04-25	12.09	12.13	12.05	12.10	212374
2011-04-26	12.19	12.26	12.12	12.16	482922
2011-04-27	12.36	12.53	12.33	12.51	775929
2011-04-28	12.55	12.60	12.41	12.42	368552
2011-04-29	12.48	12.59	12.39	12.50	182683
2011-05-02	12.59	12.62	12.41	12.43	420283
2011-05-03	12.44	12.50	12.30	12.31	1270354
2011-05-04	12.38	12.38	12.25	12.30	649971
2011-05-05	12.25	12.35	12.22	12.27	946851
2011-05-06	12.74	12.75	12.47	12.51	1213497
2011-05-09	12.29	12.29	12.08	12.10	400342
2011-05-10	12.36	12.39	12.13	12.14	846273
2011-05-11	12.16	12.23	12.08	12.16	593336
2011-05-12	12.17	12.28	12.10	12.25	426925
2011-05-13	12.30	12.35	12.14	12.23	318976
2011-05-16	12.23	12.34	12.17	12.21	660062
2011-05-17	12.16	12.33	12.16	12.25	778132
2011-05-18	12.21	12.29	12.14	12.25	759042
2011-05-19	12.34	12.59	12.30	12.50	1026614
2011-05-20	12.35	12.38	12.23	12.32	871947
2011-05-23	11.52	11.74	11.49	11.66	1514699
2011-05-24	11.84	11.84	11.66	11.75	802305
2011-05-25	11.86	12.10	11.76	11.77	1642165
2011-05-26	12.04	12.04	11.80	11.84	2091587
2011-05-27	12.20	12.21	11.88	11.93	3132253
2011-05-31	12.24	12.32	12.04	12.06	2929389
2011-06-01	12.18	12.23	12.02	12.03	1357551
2011-06-02	12.28	12.40	12.19	12.30	1402869
2011-06-03	12.38	12.57	12.35	12.54	636996
2011-06-06	12.49	12.53	12.37	12.42	640706
2011-06-07	12.52	12.56	12.44	12.46	341939
2011-06-08	12.36	12.43	12.18	12.22	604158
2011-06-09	12.26	12.48	12.26	12.39	842370
2011-06-10	12.32	12.36	12.16	12.25	307380
2011-06-13	12.25	12.36	12.18	12.28	355380
2011-06-14	12.35	12.43	12.32	12.41	332635
2011-06-15	12.09	12.16	12.00	12.13	733356
2011-06-16	11.90	12.02	11.87	11.97	964038
2011-06-17	12.15	12.25	12.10	12.13	424924
2011-06-20	12.18	12.21	12.07	12.12	426981
2011-06-21	12.30	12.47	12.29	12.40	528549
2011-06-22	12.43	12.53	12.19	12.22	990919
2011-06-23	12.10	12.21	12.08	12.21	1521821
2011-06-24	12.34	12.35	12.20	12.30	822007
2011-06-27	12.27	12.35	12.11	12.14	700939
2011-06-28	12.12	12.22	12.01	12.04	722574
2011-06-29	12.12	12.15	11.97	12.07	1750173
2011-06-30	12.07	12.23	11.99	12.04	1790280
2011-07-01	12.13	12.21	12.13	12.20	1146370
2011-07-05	12.07	12.13	11.72	11.76	3227666
2011-07-06	11.80	11.86	11.72	11.75	711330
2011-07-07	11.72	12.06	11.62	11.87	2475666
2011-07-08	11.71	11.77	11.61	11.69	722769
2011-07-11	11.45	11.47	11.35	11.41	979202
2011-07-12	11.14	11.21	11.09	11.14	1216675
2011-07-13	11.42	11.56	11.32	11.41	1583068
2011-07-14	11.52	11.54	11.27	11.29	796231
2011-07-15	11.37	11.38	10.97	11.01	1897725
2011-07-18	10.90	10.90	10.49	10.60	1293698
2011-07-19	10.77	10.77	10.68	10.70	3843640
2011-07-20	10.95	11.02	10.81	10.90	3435166
2011-07-21	11.00	11.05	10.90	11.04	2274287
2011-07-22	11.60	11.60	11.24	11.38	4742385
2011-07-25	11.27	11.49	11.11	11.29	7359397
2011-07-26	11.27	11.43	11.21	11.24	2664831
2011-07-27	10.93	11.22	10.93	11.11	1849523
2011-07-28	10.71	10.89	10.67	10.81	1971576
2011-07-29	10.78	11.32	10.78	11.15	2513099
2011-08-01	11.02	11.02	10.74	10.94	1446666
2011-08-02	10.58	10.70	10.55	10.61	1577701
2011-08-03	10.61	10.83	10.55	10.80	1423190
2011-08-04	10.73	10.78	10.51	10.51	1447758
2011-08-05	10.96	11.03	10.66	10.87	2161104
2011-08-08	10.48	10.66	10.35	10.54	2756673
2011-08-09	10.50	10.63	10.14	10.62	1074981
2011-08-10	10.33	10.38	10.06	10.10	1256870
2011-08-11	10.19	10.67	10.14	10.58	825293
2011-08-12	11.02	11.07	10.74	10.81	601270
2011-08-15	11.06	11.15	10.74	10.97	417824
2011-08-16	10.92	11.16	10.89	11.06	425823
2011-08-17	11.17	11.22	10.95	11.10	302225
2011-08-18	10.98	10.99	10.65	10.73	886153
2011-08-19	10.87	11.02	10.56	10.66	1109306
2011-08-22	10.92	10.93	10.41	10.44	1090030
2011-08-23	10.62	10.77	10.62	10.73	1550620
2011-08-24	10.66	10.79	10.60	10.74	1093655
2011-08-25	10.72	10.76	10.38	10.41	390977
2011-08-26	10.23	10.48	10.22	10.46	368820
2011-08-29	10.55	10.77	10.49	10.72	348898
2011-08-30	10.64	10.77	10.56	10.72	411138
2011-08-31	10.86	10.93	10.78	10.84	1917615
2011-09-01	10.73	10.80	10.58	10.61	243472
2011-09-02	10.47	10.51	10.25	10.27	304131
2011-09-06	9.92	10.02	9.83	9.93	424554
2011-09-07	10.37	10.46	10.33	10.41	527016
2011-09-08	10.49	10.58	10.42	10.49	655039
2011-09-09	10.15	10.41	10.12	10.40	1145420
2011-09-12	10.15	10.25	9.97	10.11	418828
2011-09-13	10.22	10.42	10.22	10.31	546392
2011-09-14	10.47	10.54	10.30	10.38	725517
2011-09-15	10.58	10.61	10.25	10.36	883986
2011-09-16	10.18	10.42	10.18	10.37	1946741
2011-09-19	10.15	10.26	10.05	10.20	994699
2011-09-20	10.24	10.40	10.15	10.24	902308
2011-09-21	10.17	10.29	10.07	10.07	1051274
2011-09-22	9.80	10.13	9.79	9.93	1355111
2011-09-23	10.33	10.46	10.23	10.26	1273995
2011-09-26	10.66	10.72	10.46	10.59	1943162
2011-09-27	10.80	10.80	10.51	10.58	1157973
2011-09-28	10.60	10.69	10.53	10.58	364047
2011-09-29	10.76	10.84	10.71	10.79	394855
2011-09-30	10.66	10.84	10.54	10.56	738026
2011-10-03	10.51	10.72	10.41	10.42	1155172
2011-10-04	10.32	10.75	10.22	10.74	807536
2011-10-05	10.39	10.51	10.33	10.45	767305
2011-10-06	10.38	10.75	10.31	10.74	357517
2011-10-07	10.54	10.68	10.45	10.57	801576
2011-10-10	10.68	10.82	10.38	10.82	578586
2011-10-11	10.79	11.11	10.77	11.08	532744
2011-10-12	11.12	11.28	11.12	11.20	351923
2011-10-13	11.13	11.38	11.04	11.31	457209
2011-10-14	11.41	11.45	11.24	11.31	358478
2011-10-17	11.15	11.19	11.03	11.08	309167
2011-10-18	11.02	11.24	10.92	11.13	304397
2011-10-19	11.14	11.14	11.04	11.07	320845
2011-10-20	10.99	11.13	10.84	11.10	435963
2011-10-21	11.13	11.21	11.04	11.20	471339
2011-10-24	11.28	11.60	11.26	11.54	281046
2011-10-25	11.37	11.45	11.22	11.28	717448
2011-10-26	11.53	11.57	11.30	11.43	312497
2011-10-27	12.10	12.26	11.93	12.14	401736
2011-10-28	12.05	12.18	12.00	12.05	290864
2011-10-31	11.82	11.89	11.75	11.80	307717
2011-11-01	11.37	11.60	11.25	11.51	350946
2011-11-02	11.61	11.74	11.56	11.70	351599
2011-11-03	11.84	12.12	11.75	12.08	417144
2011-11-04	11.88	11.89	11.57	11.70	746235
2011-11-07	12.00	12.04	11.84	11.93	373271
2011-11-08	12.04	12.33	11.92	12.27	823665
2011-11-09	12.08	12.37	12.02	12.22	890011
2011-11-10	12.26	12.30	12.14	12.23	802144
2011-11-11	12.34	12.38	12.31	12.35	388800
2011-11-14	12.25	12.30	12.25	12.28	986858
2011-11-15	12.19	12.33	12.18	12.25	2180419
2011-11-16	12.17	12.23	11.96	11.98	837100
2011-11-17	12.01	12.10	11.90	12.01	1417299
2011-11-18	11.94	12.00	11.92	11.95	552335
2011-11-21	11.76	12.01	11.68	11.91	1039898
2011-11-22	11.85	11.98	11.82	11.89	869580
2011-11-23	11.76	11.89	11.69	11.82	1192836
2011-11-25	11.89	11.96	11.71	11.74	386465
2011-11-28	12.05	12.14	11.82	11.99	885348
2011-11-29	11.94	12.30	11.89	12.17	1483521
2011-11-30	12.69	12.72	12.30	12.34	3967379
2011-12-01	12.32	12.55	12.32	12.41	620270
2011-12-02	12.49	12.51	12.11	12.25	459164
2011-12-05	12.31	12.65	12.31	12.62	643570
2011-12-06	12.52	12.68	12.52	12.58	479402
2011-12-07	12.49	12.66	12.47	12.63	357591
2011-12-08	12.44	12.57	12.32	12.33	322171
2011-12-09	12.70	12.85	12.64	12.64	287971
2011-12-12	12.55	12.65	12.30	12.36	288963
2011-12-13	12.44	12.47	12.01	12.04	372432
2011-12-14	11.98	12.14	11.93	11.98	500406
2011-12-15	12.13	12.34	12.13	12.21	354349
2011-12-16	12.13	12.25	12.12	12.22	407298
2011-12-19	12.19	12.23	11.95	11.96	362790
2011-12-20	12.21	12.28	12.16	12.16	300477
2011-12-21	12.15	12.21	11.87	11.98	377900
2011-12-22	11.97	12.03	11.90	11.91	366982
2011-12-23	11.94	11.94	11.58	11.86	240778
2011-12-27	11.84	11.84	11.58	11.67	432054
2011-12-28	11.74	11.85	11.68	11.70	990054
2011-12-29	11.61	11.69	11.41	11.48	468828
2011-12-30	11.42	11.50	11.38	11.43	341893
2012-01-03	11.64	11.85	11.36	11.39	829308
2012-01-04	11.57	11.81	11.51	11.76	947500
2012-01-05	11.47	11.53	11.38	11.43	584975
2012-01-06	11.56	11.60	11.37	11.41	931220
2012-01-09	11.93	12.04	11.78	12.00	1317907
2012-01-10	11.98	12.09	11.96	12.04	896566
2012-01-11	11.88	12.27	11.85	12.05	1614066
2012-01-12	12.23	12.23	11.73	11.83	1409915
2012-01-13	11.79	11.86	11.72	11.82	412968
2012-01-17	11.99	12.10	11.95	12.05	341481
2012-01-18	12.12	12.85	12.05	12.76	1210362
2012-01-19	12.75	12.85	12.71	12.79	1086859
2012-01-20	12.74	12.81	12.59	12.73	776290
2012-01-23	12.78	12.87	12.71	12.73	395255
2012-01-24	12.76	12.76	12.64	12.66	440375
2012-01-25	12.76	12.94	12.75	12.78	649008
2012-01-26	13.39	13.52	13.14	13.44	1117435
2012-01-27	13.52	13.77	13.43	13.76	1403017
2012-01-30	13.50	13.76	13.45	13.69	1098786
2012-01-31	13.75	13.88	13.61	13.76	2062702
2012-02-01	13.94	14.14	13.82	14.06	495463
2012-02-02	13.92	14.08	13.89	14.06	771922
2012-02-03	14.10	14.38	14.08	14.34	373047
2012-02-06	14.01	14.32	13.96	14.06	425290
2012-02-07	14.02	14.15	13.96	14.10	491877
2012-02-08	13.95	14.09	13.95	14.06	558843
2012-02-09	14.12	14.23	13.98	14.21	823148
2012-02-10	13.94	14.01	13.81	13.89	617133
2012-02-13	13.97	14.10	13.92	14.06	314023
2012-02-14	13.94	14.00	13.83	14.00	458481
2012-02-15	14.13	14.15	13.92	14.08	542068
2012-02-16	13.84	14.15	13.77	14.13	523065
2012-02-17	14.34	14.41	14.22	14.38	836072
2012-02-21	13.85	13.95	13.71	13.93	1343376
2012-02-22	13.57	13.77	13.55	13.74	1638960
2012-02-23	13.67	13.91	13.60	13.83	884524
2012-02-24	13.97	14.02	13.68	13.74	531328
2012-02-27	13.58	13.71	13.47	13.63	436843
2012-02-28	13.72	13.88	13.68	13.87	1049558
2012-02-29	13.84	13.85	13.64	13.75	535158
2012-03-01	14.07	14.11	13.81	13.87	1048797
2012-03-02	13.91	13.97	13.84	13.85	452702
2012-03-05	13.85	13.92	13.78	13.85	627553
2012-03-06	13.59	13.78	13.55	13.73	650741
2012-03-07	13.75	13.99	13.73	13.90	1082206
2012-03-08	14.10	14.10	13.93	14.03	632931
2012-03-09	14.01	14.15	13.94	14.01	666229
2012-03-12	13.96	14.05	13.85	14.03	221371
2012-03-13	13.93	14.15	13.87	14.11	1285371
2012-03-14	14.10	14.12	13.88	13.96	513157
2012-03-15	13.99	14.09	13.88	14.04	475570
2012-03-16	14.12	14.13	13.82	13.85	234541
2012-03-19	13.96	14.03	13.83	14.00	284522
2012-03-20	13.90	14.18	13.88	14.05	385446
2012-03-21	14.10	14.10	13.95	13.99	361130
2012-03-22	13.89	14.08	13.83	14.06	505549
2012-03-23	14.08	14.24	14.02	14.23	580588
2012-03-26	14.58	14.79	14.52	14.79	527601
2012-03-27	14.66	14.92	14.61	14.83	429680
2012-03-28	14.75	14.81	14.67	14.72	526960
2012-03-29	14.59	14.72	14.46	14.70	253699
2012-03-30	14.67	14.93	14.67	14.88	349327
2012-04-02	14.79	14.98	14.72	14.97	430321
2012-04-03	14.89	15.23	14.87	15.13	1023750
2012-04-04	14.66	14.90	14.52	14.81	970368
2012-04-05	14.69	14.92	14.65	14.82	1491391
2012-04-09	14.74	14.84	14.56	14.59	356079
2012-04-10	14.67	14.76	14.39	14.44	1120643
2012-04-11	14.41	14.41	14.17	14.19	575910
2012-04-12	14.48	14.49	14.29	14.31	959053
2012-04-13	14.31	14.33	14.10	14.11	413175
2012-04-16	14.05	14.13	13.99	14.03	372922
2012-04-17	14.24	14.31	14.06	14.08	467780
2012-04-18	13.96	14.09	13.85	13.87	404661
2012-04-19	14.11	14.13	13.89	14.00	491122
2012-04-20	14.17	14.22	14.00	14.07	504533
2012-04-23	13.82	13.82	13.53	13.61	306215
2012-04-24	13.81	13.83	13.62	13.65	361147
2012-04-25	13.82	13.88	13.53	13.58	1505646
2012-04-26	13.74	13.86	13.60	13.67	2031344
2012-04-27	13.74	13.95	13.67	13.87	1631528
2012-04-30	13.77	13.88	13.64	13.81	596899
2012-05-01	14.05	14.27	13.98	14.26	778069
2012-05-02	14.24	14.45	14.14	14.35	389366
2012-05-03	14.33	14.49	14.21	14.31	410555
2012-05-04	14.23	14.36	14.22	14.25	200645
2012-05-07	14.34	14.68	14.27	14.54	429112
2012-05-08	14.21	14.28	14.07	14.26	515714
2012-05-09	14.22	14.26	14.15	14.19	204608
2012-05-10	14.09	14.18	14.02	14.04	204357
2012-05-11	14.10	14.11	13.90	13.93	421975
2012-05-14	13.85	13.90	13.77	13.80	866899
2012-05-15	13.79	13.89	13.71	13.72	232947
2012-05-16	13.75	13.84	13.68	13.71	273024
2012-05-17	13.45	13.46	12.66	12.73	754281
2012-05-18	12.84	12.84	12.62	12.65	320550
2012-05-21	12.38	12.81	12.32	12.77	365810
2012-05-22	12.46	12.93	12.41	12.69	948704
2012-05-23	12.39	12.64	12.19	12.62	825910
2012-05-24	12.81	12.87	12.42	12.71	867750
2012-05-25	12.75	12.79	12.50	12.56	452290
2012-05-29	13.06	13.06	12.64	12.72	1347081
2012-05-30	12.66	12.67	12.47	12.49	485996
2012-05-31	12.50	12.62	12.30	12.59	833342
2012-06-01	12.24	12.41	12.18	12.34	710182
2012-06-04	12.42	12.42	12.06	12.09	279861
2012-06-05	12.01	12.12	11.81	12.03	576220
2012-06-06	11.88	12.41	11.87	12.41	871420
2012-06-07	12.55	12.74	12.54	12.71	828925
2012-06-08	12.45	12.81	12.28	12.75	2199609
2012-06-11	12.75	12.76	12.44	12.57	923902
2012-06-12	12.32	12.41	12.14	12.37	1381696
2012-06-13	12.26	12.35	12.15	12.17	749938
2012-06-14	12.15	12.29	12.13	12.26	253770
2012-06-15	12.27	12.37	12.19	12.32	457652
2012-06-18	12.32	12.53	12.27	12.46	307549
2012-06-19	12.55	12.75	12.51	12.64	332582
2012-06-20	12.72	12.77	12.68	12.72	661262
2012-06-21	12.86	12.86	12.45	12.48	334715
2012-06-22	12.83	12.83	12.57	12.59	246497
2012-06-25	12.66	12.68	12.49	12.59	600597
2012-06-26	12.58	12.58	12.28	12.39	716961
2012-06-27	12.40	12.47	12.31	12.44	209612
2012-06-28	12.38	12.38	12.14	12.20	295354
2012-06-29	12.53	12.66	12.37	12.47	620421
2012-07-02	12.43	12.61	12.28	12.36	718394
2012-07-03	12.40	12.53	12.27	12.49	429594
2012-07-05	12.41	12.43	12.29	12.30	270379
2012-07-06	12.29	12.32	12.04	12.07	475005
2012-07-09	12.33	12.33	11.98	12.08	904639
2012-07-10	12.19	12.32	12.18	12.27	599495
2012-07-11	12.29	12.32	12.16	12.19	763595
2012-07-12	12.05	12.05	11.88	11.89	445884
2012-07-13	12.15	12.21	12.06	12.13	1361078
2012-07-16	12.21	12.28	12.16	12.17	528725
2012-07-17	12.25	12.31	12.08	12.17	402660
2012-07-18	12.08	12.16	11.98	12.02	429426
2012-07-19	12.22	12.30	12.00	12.05	622332
2012-07-20	11.93	12.06	11.86	11.88	611683
2012-07-23	11.55	11.71	11.48	11.66	398255
2012-07-24	11.41	11.55	11.35	11.44	493559
2012-07-25	11.52	11.77	11.45	11.75	2299081
2012-07-26	11.94	12.16	11.93	12.08	371904
2012-07-27	11.84	12.17	11.84	12.11	348516
2012-07-30	12.01	12.26	11.99	12.26	446935
2012-07-31	12.03	12.18	11.84	12.09	546770
2012-08-01	12.22	12.25	11.81	11.90	569743
2012-08-02	11.88	12.04	11.86	11.96	411337
2012-08-03	12.20	12.38	12.10	12.28	239567
2012-08-06	12.32	12.36	12.27	12.29	141967
2012-08-07	12.39	12.39	12.20	12.22	147493
2012-08-08	12.20	12.33	12.10	12.16	318210
2012-08-09	12.14	12.23	12.08	12.12	197101
2012-08-10	12.09	12.13	11.99	12.07	214395
2012-08-13	12.14	12.21	12.11	12.17	139152
2012-08-14	12.30	12.57	12.20	12.41	772787
2012-08-15	12.37	12.54	12.37	12.51	259888
2012-08-16	12.53	12.57	12.48	12.54	155000
2012-08-17	12.57	12.58	12.48	12.48	313406
2012-08-20	12.48	12.56	12.48	12.51	220030
2012-08-21	12.79	12.93	12.75	12.78	199314
2012-08-22	12.91	12.98	12.78	12.80	677469
2012-08-23	12.82	12.94	12.80	12.91	427349
2012-08-24	12.72	12.89	12.71	12.86	191277
2012-08-27	12.96	13.07	12.80	12.85	87001
2012-08-28	12.85	12.85	12.72	12.75	251720
2012-08-29	12.70	12.75	12.58	12.66	121480
2012-08-30	12.76	12.80	12.69	12.74	307471
2012-08-31	12.83	12.92	12.61	12.73	738060
2012-09-04	12.96	12.96	12.61	12.67	410908
2012-09-05	12.92	12.96	12.65	12.71	1238215
2012-09-06	12.82	13.01	12.78	12.87	1415236
2012-09-07	13.13	13.30	12.98	12.99	1232673
2012-09-10	13.14	13.20	13.01	13.07	1583424
2012-09-11	13.07	13.10	12.93	12.98	838229
2012-09-12	13.10	13.15	13.06	13.13	1802282
2012-09-13	13.09	13.27	13.07	13.15	922445
2012-09-14	13.32	13.45	13.32	13.42	1408543
2012-09-17	13.35	13.39	13.24	13.28	436263
2012-09-18	13.19	13.23	13.06	13.13	402238
2012-09-19	13.31	13.46	13.29	13.37	1143945
2012-09-20	13.52	13.54	13.40	13.43	1054647
2012-09-21	13.50	13.58	13.39	13.40	894201
2012-09-24	13.38	13.38	13.24	13.30	196974
2012-09-25	13.34	13.37	13.17	13.18	437913
2012-09-26	13.19	13.21	13.03	13.09	390221
2012-09-27	13.30	13.44	13.29	13.43	620409
2012-09-28	13.43	13.44	13.19	13.23	415342
2012-10-01	13.39	13.50	13.26	13.46	866221
2012-10-02	13.53	13.54	13.39	13.48	230538
2012-10-03	13.58	13.74	13.52	13.68	1010182
2012-10-04	13.74	13.79	13.64	13.68	195036
2012-10-05	13.99	13.99	13.76	13.80	637306
2012-10-08	13.87	13.89	13.73	13.82	236474
2012-10-09	13.81	13.86	13.60	13.72	308860
2012-10-10	13.67	13.77	13.62	13.64	367043
2012-10-11	13.84	13.86	13.70	13.76	436278
2012-10-12	13.70	13.78	13.67	13.72	324438
2012-10-15	13.74	13.85	13.69	13.81	303561
2012-10-16	13.86	13.86	13.78	13.79	224335
2012-10-17	13.84	13.90	13.59	13.64	652933
2012-10-18	13.85	13.85	13.76	13.78	785060
2012-10-19	13.69	13.78	13.67	13.68	377988
2012-10-22	13.65	13.76	13.62	13.73	325055
2012-10-23	13.33	13.58	13.19	13.43	674439
2012-10-24	13.53	13.55	13.43	13.43	307702
2012-10-25	13.63	13.73	13.42	13.48	816579
2012-10-26	13.30	13.41	13.06	13.09	736617
2012-10-31	13.31	13.36	13.21	13.23	711857
2012-11-01	13.40	13.44	13.21	13.35	1483686
2012-11-02	13.35	13.39	13.25	13.33	1856807
2012-11-05	13.75	14.05	13.65	13.78	1972559
2012-11-06	13.91	14.28	13.85	14.27	2145516
2012-11-07	14.15	14.24	14.08	14.19	850653
2012-11-08	14.20	14.67	14.20	14.57	1187045
2012-11-09	14.43	14.67	14.43	14.62	1792015
2012-11-12	14.46	14.58	14.40	14.55	1315036
2012-11-13	14.54	14.57	14.43	14.43	928161
2012-11-14	13.77	13.77	13.60	13.62	1119380
2012-11-15	13.47	13.62	13.46	13.48	1002378
2012-11-16	13.46	13.49	13.33	13.35	517422
2012-11-19	13.60	13.62	13.48	13.55	534814
2012-11-20	13.67	13.89	13.58	13.82	1081608
2012-11-21	13.69	13.77	13.64	13.74	355280
2012-11-23	14.07	14.19	14.01	14.08	307371
2012-11-26	14.11	14.26	14.01	14.13	712659
2012-11-27	14.03	14.19	14.01	14.14	523128
2012-11-28	14.05	14.30	14.01	14.23	448724
2012-11-29	14.31	14.42	14.21	14.21	998943
2012-11-30	14.21	14.34	14.02	14.13	953530
2012-12-03	14.32	14.36	14.12	14.19	760875
2012-12-04	14.51	14.64	14.41	14.49	2159795
2012-12-05	14.52	14.63	14.49	14.52	1063254
2012-12-06	14.46	14.52	14.43	14.49	757455
2012-12-07	14.32	14.35	14.18	14.24	502680
2012-12-10	14.18	14.20	14.03	14.07	496803
2012-12-11	14.19	14.41	14.17	14.21	824247
2012-12-12	14.35	14.38	14.13	14.20	617811
2012-12-13	14.22	14.41	14.15	14.22	340860
2012-12-14	14.31	14.58	14.31	14.46	309148
2012-12-17	14.41	14.45	14.22	14.26	282240
2012-12-18	14.28	14.42	14.18	14.22	228776
2012-12-19	14.38	14.72	14.38	14.69	1141603
2012-12-20	14.57	14.85	14.56	14.83	1037275
2012-12-21	14.61	14.74	14.49	14.52	609384
2012-12-24	14.50	14.53	14.31	14.47	45578
2012-12-26	14.48	14.56	14.29	14.30	134996
2012-12-27	14.34	14.36	14.06	14.11	909558
2012-12-28	13.98	14.10	13.94	13.97	705751
2012-12-31	13.99	14.08	13.93	14.06	506802
2013-01-02	14.36	14.43	14.12	14.20	774471
2013-01-03	14.36	14.65	14.31	14.61	1330004
2013-01-04	14.61	14.70	14.54	14.67	314959
2013-01-07	15.04	15.11	14.94	15.11	712598
2013-01-08	15.31	15.50	15.28	15.40	830390
2013-01-09	15.38	15.41	15.28	15.36	644457
2013-01-10	15.59	15.75	15.44	15.69	1597188
2013-01-11	15.78	16.00	15.75	15.88	785957
2013-01-14	15.89	15.96	15.82	15.84	488172
2013-01-15	15.79	15.86	15.72	15.78	853734
2013-01-16	15.83	16.00	15.66	15.95	2462698
2013-01-17	15.89	15.98	15.79	15.91	2892376
2013-01-18	15.68	15.89	15.58	15.69	1295511
2013-01-22	15.73	15.87	15.62	15.63	912439
2013-01-23	15.60	15.62	15.46	15.50	887315
2013-01-24	15.96	16.14	15.68	15.81	1459211
2013-01-25	15.79	16.17	15.79	16.16	1563046
2013-01-28	16.12	16.58	16.12	16.28	948767
2013-01-29	16.42	16.57	16.26	16.49	1269311
2013-01-30	16.48	16.49	16.31	16.32	749090
2013-01-31	16.29	16.30	15.97	15.98	1320732
2013-02-01	16.66	16.73	16.32	16.37	2849059
2013-02-04	16.24	16.40	16.08	16.14	852444
2013-02-05	16.11	16.50	15.98	16.44	1034616
2013-02-06	16.51	16.87	16.44	16.82	1521004
2013-02-07	16.74	17.09	16.74	17.06	1641539
2013-02-08	16.81	16.96	16.73	16.75	1162190
2013-02-11	16.70	16.71	16.51	16.65	321113
2013-02-12	16.72	16.80	16.57	16.61	314305
2013-02-13	16.77	16.94	16.71	16.93	373517
2013-02-14	16.70	16.76	16.54	16.73	544444
2013-02-15	16.81	16.85	16.69	16.79	476906
2013-02-19	16.85	16.91	16.70	16.76	293160
2013-02-20	16.79	16.85	16.55	16.59	530378
2013-02-21	16.43	16.46	16.21	16.37	647309
2013-02-22	16.39	16.44	16.18	16.30	774625
2013-02-25	16.45	16.48	15.83	15.84	1597496
2013-02-26	16.23	16.31	15.55	15.68	2189301
2013-02-27	15.69	16.01	15.57	15.97	1334506
2013-02-28	15.95	16.06	15.86	15.86	467963
2013-03-01	15.96	16.18	15.88	16.03	516820
2013-03-04	16.21	16.49	16.15	16.40	833069
2013-03-05	16.59	16.59	16.23	16.31	1111358
2013-03-06	16.36	16.47	16.28	16.30	513883
2013-03-07	16.31	16.49	16.23	16.34	597648
2013-03-08	16.45	16.55	16.21	16.27	356988
2013-03-11	16.33	16.41	16.19	16.32	2508996
2013-03-12	16.33	16.51	16.27	16.32	696813
2013-03-13	16.17	16.37	16.09	16.28	399825
2013-03-14	16.34	16.57	16.29	16.48	1052142
2013-03-15	16.54	16.55	16.27	16.27	606213
2013-03-18	16.25	16.55	16.19	16.55	606625
2013-03-19	16.89	17.05	16.85	17.04	698058
2013-03-20	17.60	17.76	17.46	17.74	950880
2013-03-21	17.37	17.37	17.03	17.18	723813
2013-03-22	17.22	17.49	17.21	17.42	766944
2013-03-25	17.35	17.45	17.15	17.35	990348
2013-03-26	17.32	17.46	17.21	17.44	795717
2013-03-27	17.05	17.15	16.94	17.05	406989
2013-03-28	17.30	17.32	16.90	17.14	669052
2013-04-01	17.19	17.22	16.95	17.03	291432
2013-04-02	17.27	17.49	17.15	17.35	1283738
2013-04-03	17.35	17.43	17.07	17.13	541449
2013-04-04	17.05	17.18	16.92	17.17	267488
2013-04-05	16.66	17.02	16.54	16.99	572727
2013-04-08	16.94	17.06	16.79	17.05	309399
2013-04-09	17.06	17.06	16.93	16.97	228240
2013-04-10	17.07	17.48	17.07	17.41	341557
2013-04-11	17.60	17.81	17.54	17.74	418504
2013-04-12	17.54	18.20	17.45	18.14	1175391
2013-04-15	17.93	17.93	17.71	17.74	1521511
2013-04-16	17.82	18.25	17.82	18.22	1014901
2013-04-17	18.13	18.18	17.83	18.09	913599
2013-04-18	18.09	18.17	17.78	17.87	525893
2013-04-19	17.83	18.03	17.77	17.99	395455
2013-04-22	18.02	18.10	17.92	17.95	767142
2013-04-23	17.98	18.25	17.96	18.07	391055
2013-04-24	17.82	17.92	17.68	17.82	574864
2013-04-25	17.66	17.72	17.59	17.67	867513
2013-04-26	17.49	17.78	17.34	17.65	958846
2013-04-29	17.72	17.87	17.72	17.80	374158
2013-04-30	17.55	17.80	17.42	17.78	722206
2013-05-01	17.82	18.01	17.62	17.64	645406
2013-05-02	17.95	18.35	17.82	18.26	734742
2013-05-03	18.36	18.52	18.29	18.45	631597
2013-05-06	18.47	18.66	18.41	18.43	323485
2013-05-07	18.43	18.54	18.19	18.37	386246
2013-05-08	18.34	18.48	18.31	18.37	205044
2013-05-09	18.30	18.30	17.75	17.84	778381
2013-05-10	17.72	18.06	17.58	17.95	284178
2013-05-13	17.92	17.96	17.81	17.91	408912
2013-05-14	17.89	18.14	17.83	18.00	303697
2013-05-15	18.38	18.54	18.26	18.31	590350
2013-05-16	18.52	18.59	18.45	18.53	996369
2013-05-17	18.40	18.48	18.26	18.38	559971
2013-05-20	19.76	19.84	19.18	19.36	1177600
2013-05-21	19.49	19.49	19.18	19.20	697731
2013-05-22	19.46	19.55	19.17	19.23	805662
2013-05-23	19.23	19.32	19.10	19.30	1926402
2013-05-24	19.06	19.84	19.00	19.77	746060
2013-05-28	19.88	20.32	19.88	20.30	1155808
2013-05-29	20.22	20.25	20.09	20.21	593767
2013-05-30	20.30	20.37	20.27	20.32	456312
2013-05-31	19.84	20.21	19.76	20.05	1088302
2013-06-03	20.30	20.37	20.15	20.35	870862
2013-06-04	20.50	20.52	20.38	20.50	800145
2013-06-05	20.53	20.58	20.13	20.23	637793
2013-06-06	20.21	20.34	20.09	20.24	693778
2013-06-07	20.17	20.64	20.11	20.55	405487
2013-06-10	20.59	20.68	20.19	20.52	566511
2013-06-11	20.31	20.54	20.19	20.52	292665
2013-06-12	20.48	20.48	20.20	20.37	477369
2013-06-13	20.29	20.39	20.12	20.32	424729
2013-06-14	20.65	20.87	20.48	20.54	766562
2013-06-17	20.66	20.68	20.27	20.37	1082479
2013-06-18	20.42	20.51	20.41	20.50	592826
2013-06-19	20.87	20.91	20.43	20.47	659892
2013-06-20	20.92	20.92	20.26	20.36	1195620
2013-06-21	21.04	21.09	20.29	20.40	1762941
2013-06-24	20.05	20.25	19.83	20.05	1187342
2013-06-25	20.18	20.80	20.10	20.50	2147659
2013-06-26	20.57	20.78	20.48	20.70	1191552
2013-06-27	20.66	21.07	20.54	21.02	962478
2013-06-28	20.60	21.16	20.60	21.14	693685
2013-07-01	21.38	22.23	21.36	21.97	977301
2013-07-02	21.75	21.96	21.64	21.74	665386
2013-07-03	21.68	21.90	21.60	21.76	223321
2013-07-05	21.13	21.74	20.78	21.15	1106093
2013-07-08	21.02	21.66	20.96	21.37	709422
2013-07-09	21.07	21.42	21.01	21.39	649718
2013-07-10	21.03	21.54	21.02	21.44	871420
2013-07-11	21.40	21.69	21.27	21.67	632970
2013-07-12	21.58	21.74	21.47	21.55	342147
2013-07-15	21.36	21.43	21.21	21.39	345342
2013-07-16	21.25	21.44	21.08	21.24	455349
2013-07-17	21.51	21.76	21.27	21.57	508043
2013-07-18	22.06	22.38	21.94	21.97	819899
2013-07-19	22.15	22.19	21.90	22.07	393478
2013-07-22	22.09	22.09	21.76	21.87	246696
2013-07-23	21.26	21.66	21.19	21.64	453906
2013-07-24	22.23	22.46	22.10	22.16	446996
2013-07-25	22.18	22.20	21.78	21.99	240593
2013-07-26	21.81	22.11	21.66	22.00	210682
2013-07-29	21.13	21.45	21.11	21.25	1061892
2013-07-30	21.49	21.55	21.20	21.33	501852
2013-07-31	21.26	21.31	21.03	21.14	1070557
2013-08-01	21.51	21.96	21.51	21.90	512613
2013-08-02	21.99	22.25	21.93	22.17	485496
2013-08-05	22.11	22.16	21.81	21.96	228844
2013-08-06	21.90	21.96	21.56	21.62	467171
2013-08-07	21.53	21.80	21.46	21.70	416381
2013-08-08	21.78	22.16	21.78	21.93	298352
2013-08-09	22.00	22.18	21.95	21.99	343660
2013-08-12	21.17	21.31	20.98	21.19	765487
2013-08-13	21.54	21.57	21.09	21.19	535201
2013-08-14	21.23	21.30	21.06	21.13	536798
2013-08-15	20.76	21.19	20.53	21.02	929065
2013-08-16	20.62	20.78	20.16	20.16	1327350
2013-08-19	20.72	20.73	20.09	20.15	1083234
2013-08-20	20.18	20.59	20.13	20.50	1638970
2013-08-21	20.50	20.59	20.15	20.19	463953
2013-08-22	20.41	21.16	20.35	20.75	341688
2013-08-23	20.46	20.55	20.35	20.39	411920
2013-08-26	20.39	20.47	20.14	20.21	345091
2013-08-27	19.80	20.15	19.70	19.94	773845
2013-08-28	19.51	19.56	19.35	19.48	741750
2013-08-29	19.61	19.75	19.40	19.64	715674
2013-08-30	19.59	19.84	19.34	19.47	640462
2013-09-03	19.92	20.13	19.83	20.05	605145
2013-09-04	17.33	18.69	16.85	18.26	4890873
2013-09-05	18.04	18.65	18.03	18.51	1854905
2013-09-06	18.56	18.79	18.52	18.68	1235195
2013-09-09	18.65	18.81	18.62	18.74	798817
2013-09-10	19.43	19.44	18.94	19.03	891798
2013-09-11	19.22	19.22	18.85	19.12	1167667
2013-09-12	18.97	19.11	18.81	19.05	1186250
2013-09-13	18.97	19.34	18.92	19.13	949157
2013-09-16	19.73	19.79	19.57	19.67	879493
2013-09-17	19.91	20.44	19.89	20.42	1225033
2013-09-18	19.85	20.17	19.81	19.99	1705177
2013-09-19	19.81	20.14	19.81	19.94	1814787
2013-09-20	19.94	20.32	19.91	20.21	1561496
2013-09-23	20.16	20.39	20.11	20.34	1014945
2013-09-24	20.51	20.96	20.48	20.92	1135480
2013-09-25	20.98	20.98	20.78	20.89	1250983
2013-09-26	20.66	20.92	20.57	20.84	866482
2013-09-27	20.62	20.83	20.48	20.70	1549360
2013-09-30	20.40	20.55	20.31	20.41	1308440
2013-10-01	20.51	20.53	20.33	20.48	763778
2013-10-02	20.43	20.70	20.30	20.52	906491
2013-10-03	20.39	20.70	20.38	20.66	472007
2013-10-04	20.51	20.51	20.10	20.35	1942726
2013-10-07	19.99	20.43	19.96	20.28	467992
2013-10-08	20.19	20.19	19.61	19.96	1105640
2013-10-09	19.69	19.98	19.67	19.88	786057
2013-10-10	20.12	20.36	20.08	20.30	688644
2013-10-11	20.23	20.26	20.02	20.20	474859
2013-10-14	19.95	20.02	19.71	19.99	909587
2013-10-15	19.84	20.24	19.79	20.15	698156
2013-10-16	20.21	20.39	20.08	20.34	441494
2013-10-17	20.54	20.92	20.54	20.85	338271
2013-10-18	21.19	21.24	20.94	21.01	550424
2013-10-21	21.01	21.17	20.86	21.06	318798
2013-10-22	20.91	21.17	20.77	20.95	396630
2013-10-23	21.10	21.25	20.94	20.97	497274
2013-10-24	21.01	21.07	20.80	20.95	492801
2013-10-25	20.40	20.78	20.34	20.62	685744
2013-10-28	20.50	20.71	20.41	20.53	738472
2013-10-29	20.59	20.83	20.53	20.69	529958
2013-10-30	20.72	21.00	20.64	20.85	351026
2013-10-31	20.57	20.69	20.42	20.60	1094488
2013-11-01	20.30	20.80	20.27	20.65	1284701
2013-11-04	17.87	18.77	17.51	18.72	7177757
2013-11-05	18.65	18.90	18.58	18.77	2574943
2013-11-06	19.31	19.31	18.99	19.06	2607225
2013-11-07	19.00	19.03	18.69	18.81	1264745
2013-11-08	18.93	19.18	18.84	18.92	1180500
2013-11-11	19.18	19.50	19.00	19.23	2663039
2013-11-12	19.23	19.25	18.87	18.95	1214001
2013-11-13	18.84	19.02	18.27	18.48	2765178
2013-11-14	18.49	18.50	18.20	18.37	1158853
2013-11-15	18.26	18.30	17.91	18.19	1446692
2013-11-18	18.07	18.13	17.87	17.91	539545
2013-11-19	18.15	18.24	17.81	17.85	758169
2013-11-20	18.25	18.34	17.89	17.96	1371222
2013-11-21	18.05	18.23	17.92	18.02	601202
2013-11-22	18.31	18.40	18.26	18.34	1689104
2013-11-25	18.65	18.76	18.55	18.57	1034167
2013-11-26	19.09	19.49	19.09	19.36	2173633
2013-11-27	19.69	19.85	19.40	19.62	1540736
2013-11-29	19.76	19.90	19.68	19.70	489883
2013-12-02	19.66	19.83	19.39	19.49	396186
2013-12-03	19.47	19.48	19.19	19.26	1032303
2013-12-04	19.13	19.17	18.79	19.09	857870
2013-12-05	19.03	19.20	18.92	19.10	432137
2013-12-06	19.46	19.67	19.31	19.66	677127
2013-12-09	19.69	19.92	19.57	19.73	460746
2013-12-10	19.88	19.97	19.77	19.94	577789
2013-12-11	19.99	19.99	19.42	19.45	1270995
2013-12-12	19.50	19.57	19.10	19.23	937367
2013-12-13	19.33	19.36	18.93	18.97	1149944
2013-12-16	19.38	19.38	19.09	19.14	1355759
2013-12-17	19.36	19.49	19.05	19.09	1133839
2013-12-18	18.81	18.88	18.52	18.65	970858
2013-12-19	18.86	18.93	18.56	18.90	1305854
2013-12-20	18.93	19.35	18.81	19.22	1346974
2013-12-23	19.37	19.44	18.95	18.98	609694
2013-12-24	19.08	19.15	18.88	19.03	373315
2013-12-26	19.20	19.47	19.04	19.36	400115
2013-12-27	19.34	19.42	18.92	19.02	649876
2013-12-30	19.14	19.18	19.06	19.17	782425
2013-12-31	19.25	19.31	19.10	19.25	174751
2014-01-02	19.24	19.39	19.16	19.28	380769
2014-01-03	19.42	19.68	19.42	19.66	339880
2014-01-06	19.56	19.73	19.48	19.52	624324
2014-01-07	20.01	20.09	19.86	19.98	949686
2014-01-08	20.36	20.51	20.21	20.50	1220346
2014-01-09	20.53	20.83	20.39	20.72	826953
2014-01-10	20.22	20.86	20.14	20.72	955122
2014-01-13	20.89	20.96	20.35	20.46	1132101
2014-01-14	20.44	20.55	20.24	20.43	896466
2014-01-15	20.51	20.53	20.25	20.33	391282
2014-01-16	20.08	20.30	20.02	20.10	416444
2014-01-17	20.39	20.48	20.17	20.44	574925
2014-01-21	20.69	20.76	20.31	20.49	409482
2014-01-22	20.71	20.91	20.65	20.89	537768
2014-01-23	20.75	20.88	20.46	20.60	631339
2014-01-24	20.51	20.60	19.97	20.11	903732
2014-01-27	20.17	20.25	19.86	19.97	389729
2014-01-28	20.07	20.26	19.89	20.05	432822
2014-01-29	19.73	20.01	19.60	19.69	291259
2014-01-30	19.50	19.67	19.45	19.63	274594
2014-01-31	19.38	19.56	19.29	19.38	437899
2014-02-03	20.68	20.88	19.73	19.74	2011690
2014-02-04	20.24	20.31	20.05	20.17	1267222
2014-02-05	20.83	21.33	20.79	21.15	1714973
2014-02-06	21.43	21.94	21.43	21.78	694102
2014-02-07	21.62	21.94	21.58	21.76	444356
2014-02-10	21.73	21.73	21.50	21.69	398109
2014-02-11	21.87	22.21	21.81	22.16	490766
2014-02-12	22.10	22.31	22.01	22.08	578316
2014-02-13	21.99	22.15	21.97	22.07	714141
2014-02-14	22.40	23.31	22.37	23.16	2022015
2014-02-18	22.46	22.99	22.36	22.93	1854111
2014-02-19	22.80	23.12	22.58	22.94	899203
2014-02-20	22.76	23.31	22.69	23.16	1374684
2014-02-21	22.96	23.17	22.89	23.13	747749
2014-02-24	23.06	23.38	22.98	23.16	455871
2014-02-25	23.21	23.26	23.02	23.20	826853
2014-02-26	23.18	23.20	22.98	23.15	633567
2014-02-27	23.31	23.41	23.21	23.36	766744
2014-02-28	23.43	23.53	23.21	23.29	1019552
2014-03-03	23.05	23.08	22.85	23.05	1701672
2014-03-04	23.19	23.33	23.01	23.18	867430
2014-03-05	23.26	23.30	23.04	23.23	1229621
2014-03-06	23.63	23.77	23.24	23.33	1523966
2014-03-07	23.50	23.54	23.02	23.22	578201
2014-03-10	23.18	23.31	22.82	23.02	947863
2014-03-11	23.01	23.19	22.88	23.07	337328
2014-03-12	23.00	23.18	22.81	23.15	1071622
2014-03-13	23.07	23.38	22.81	22.96	620970
2014-03-14	22.75	22.97	22.51	22.75	449418
2014-03-17	22.99	23.18	22.85	22.98	322198
2014-03-18	22.99	23.22	22.93	23.11	498961
2014-03-19	23.22	23.38	22.79	22.98	1297215
2014-03-20	22.60	22.80	22.39	22.61	1642004
2014-03-21	22.88	23.07	22.76	23.02	2960758
2014-03-24	23.13	23.19	23.02	23.09	670546
2014-03-25	23.64	23.81	23.38	23.50	1089713
2014-03-26	23.55	23.99	23.55	23.76	1550362
2014-03-27	23.63	23.75	23.36	23.59	926315
2014-03-28	23.51	23.83	23.43	23.64	974731
2014-03-31	23.86	24.21	23.73	24.13	394153
2014-04-01	24.17	24.62	24.13	24.43	541278
2014-04-02	24.30	24.68	24.30	24.66	395226
2014-04-03	24.43	24.82	24.40	24.65	494927
2014-04-04	24.73	24.78	24.36	24.38	593723
2014-04-07	24.43	24.48	23.83	23.87	519923
2014-04-08	23.60	23.71	22.87	23.31	1395615
2014-04-09	23.98	24.06	23.72	24.00	1885966
2014-04-10	24.27	24.38	23.75	23.89	627371
2014-04-11	23.52	23.69	23.28	23.30	275466
2014-04-14	22.97	23.05	22.66	22.85	564651
2014-04-15	22.99	25.44	22.72	23.02	677549
2014-04-16	23.06	23.32	22.84	23.04	566323
2014-04-17	23.35	23.52	23.16	23.43	270798
2014-04-21	23.63	23.79	23.27	23.65	373110
2014-04-22	23.82	24.13	23.71	23.79	278696
2014-04-23	24.04	24.39	24.00	24.14	753718
2014-04-24	24.17	24.28	23.59	23.59	474620
2014-04-25	23.52	23.70	23.47	23.59	681622
2014-04-28	22.79	22.79	22.01	22.18	808665
2014-04-29	22.09	22.17	21.68	21.72	1099946
2014-04-30	22.04	22.15	21.66	21.94	560200
2014-05-01	21.97	22.20	21.96	22.05	250833
2014-05-02	21.91	22.16	21.91	21.96	394260
2014-05-05	21.59	21.76	21.23	21.33	634820
2014-05-06	21.48	21.58	21.13	21.14	527104
2014-05-07	21.46	21.61	21.19	21.52	1355788
2014-05-08	21.61	22.00	21.56	21.70	343307
2014-05-09	21.68	21.76	21.47	21.57	323017
2014-05-12	21.72	22.01	21.62	21.91	325523
2014-05-13	21.59	21.72	21.34	21.58	373783
2014-05-14	21.32	21.44	21.06	21.37	549100
2014-05-15	20.96	21.19	20.74	21.14	714601
2014-05-16	20.48	20.92	20.37	20.91	1141086
2014-05-19	22.87	22.87	22.08	22.43	1282276
2014-05-20	22.42	22.54	22.12	22.14	672693
2014-05-21	22.37	23.02	22.34	22.94	838617
2014-05-22	22.89	23.11	22.79	22.94	486171
2014-05-23	22.86	22.98	22.70	22.76	1214750
2014-05-27	22.91	23.06	22.81	22.96	809306
2014-05-28	23.16	23.59	23.03	23.43	1379183
2014-05-29	23.42	23.47	23.28	23.38	604485
2014-05-30	23.11	23.50	23.05	23.33	1082376
2014-06-02	23.43	23.60	23.31	23.53	519207
2014-06-03	23.44	23.52	23.29	23.35	502271
2014-06-04	23.85	23.93	23.67	23.82	403930
2014-06-05	23.79	23.79	23.64	23.72	281231
2014-06-06	23.88	24.06	23.80	23.82	1588523
2014-06-09	23.94	23.94	23.70	23.73	474588
2014-06-10	23.79	23.95	23.64	23.89	314015
2014-06-11	23.55	23.55	23.29	23.36	404742
2014-06-12	23.23	23.27	22.70	22.87	434226
2014-06-13	22.52	22.79	22.37	22.73	528627
2014-06-16	22.42	22.90	22.38	22.75	553383
2014-06-17	22.70	22.91	22.45	22.87	795907
2014-06-18	22.28	22.33	21.87	21.90	999289
2014-06-19	22.29	22.49	22.02	22.28	540878
2014-06-20	22.27	22.48	22.19	22.25	265046
2014-06-23	22.26	22.26	21.83	21.93	382280
2014-06-24	22.33	22.44	22.08	22.14	590179
2014-06-25	22.10	22.37	21.97	22.19	815658
2014-06-26	22.35	22.67	22.28	22.65	436283
2014-06-27	22.56	22.89	22.39	22.78	543738
2014-06-30	22.74	22.90	22.49	22.89	532869
2014-07-01	22.91	23.18	22.73	23.02	455210
2014-07-02	22.89	22.89	22.18	22.19	776716
2014-07-03	22.97	23.14	22.68	22.70	523436
2014-07-07	22.23	22.23	21.52	21.76	667143
2014-07-08	21.74	21.76	21.23	21.53	604175
2014-07-09	21.82	21.83	21.58	21.65	563094
2014-07-10	21.21	21.53	20.94	21.44	618600
2014-07-11	21.44	21.58	21.38	21.51	199131
2014-07-14	21.71	21.73	21.48	21.54	204840
2014-07-15	21.60	21.67	21.44	21.47	320250
2014-07-16	21.88	21.97	21.58	21.58	310059
2014-07-17	21.47	21.76	21.33	21.53	591249
2014-07-18	21.45	21.45	21.00	21.27	500109
2014-07-21	21.34	21.34	21.14	21.21	178910
2014-07-22	21.68	21.84	21.39	21.55	878587
2014-07-23	21.68	22.08	21.55	21.84	549497
2014-07-24	21.75	21.83	21.44	21.56	621031
2014-07-25	21.52	21.78	21.36	21.58	643539
2014-07-28	22.28	22.32	22.11	22.18	488287
2014-07-29	22.17	22.19	21.81	21.88	513744
2014-07-30	21.85	21.99	21.62	21.84	708525
2014-07-31	21.81	21.87	21.62	21.74	1052373
2014-08-01	21.77	21.83	21.47	21.76	514987
2014-08-04	21.71	22.47	21.49	22.21	1481597
2014-08-05	21.87	21.91	21.11	21.28	1168754
2014-08-06	21.01	21.23	20.69	21.01	702309
2014-08-07	21.16	21.36	21.03	21.21	681215
2014-08-08	21.15	21.60	21.01	21.59	448049
2014-08-11	21.69	21.83	21.64	21.69	289260
2014-08-12	21.65	21.84	21.46	21.51	433972
2014-08-13	21.68	21.83	21.44	21.78	537368
2014-08-14	21.81	21.94	21.75	21.92	289411
2014-08-15	22.01	22.05	21.67	22.01	504681
2014-08-18	21.99	22.08	21.78	21.94	970946
2014-08-19	22.05	22.31	21.93	22.13	650210
2014-08-20	22.00	22.13	21.76	21.99	680101
2014-08-21	22.03	22.03	21.76	21.97	404790
2014-08-22	21.90	22.19	21.76	22.07	619159
2014-08-25	22.22	22.23	21.96	22.03	377510
2014-08-26	22.07	22.07	21.85	21.86	507531
2014-08-27	22.52	23.09	22.40	22.74	968289
2014-08-28	22.74	22.74	22.42	22.47	270211
2014-08-29	22.58	22.90	22.50	22.52	780436
2014-09-02	23.08	23.17	22.73	22.92	749380
2014-09-03	23.19	23.24	22.92	23.09	838090
2014-09-04	23.16	23.55	23.04	23.46	1355527
2014-09-05	23.48	23.75	23.28	23.67	972545
2014-09-08	23.46	23.75	23.41	23.73	657951
2014-09-09	23.50	23.92	23.48	23.88	767995
2014-09-10	23.67	23.98	23.61	23.86	1116533
2014-09-11	23.86	24.06	23.83	23.93	522192
2014-09-12	23.98	24.00	23.76	23.78	351107
2014-09-15	23.70	23.77	23.34	23.37	962637
2014-09-16	23.27	23.45	23.01	23.20	635719
2014-09-17	23.18	23.21	22.98	23.11	719035
2014-09-18	23.22	23.73	23.07	23.69	535852
2014-09-19	23.48	23.71	23.17	23.22	429053
2014-09-22	23.26	23.26	22.74	22.77	360798
2014-09-23	22.62	22.62	22.31	22.37	312253
2014-09-24	22.45	22.58	22.38	22.44	770859
2014-09-25	22.74	22.95	22.47	22.88	459254
2014-09-26	22.88	22.99	22.81	22.97	311322
2014-09-29	22.68	22.87	22.65	22.81	301460
2014-09-30	22.91	23.20	22.79	23.15	422750
2014-10-01	22.65	22.72	22.28	22.50	922898
2014-10-02	22.65	23.13	22.65	22.96	709505
2014-10-03	23.05	23.31	22.91	23.20	484575
2014-10-06	23.09	23.14	22.50	22.68	728073
2014-10-07	22.10	22.28	21.78	21.84	875281
2014-10-08	21.82	21.85	21.03	21.50	625862
2014-10-09	21.45	21.57	21.07	21.08	894284
2014-10-10	21.10	21.17	20.60	20.63	621560
2014-10-13	20.91	21.05	20.39	20.45	362938
2014-10-14	20.78	21.74	20.65	21.35	776117
2014-10-15	21.12	21.42	20.64	20.85	386572
2014-10-16	20.71	21.44	20.62	21.31	347975
2014-10-17	21.50	21.61	21.31	21.31	391569
2014-10-20	21.71	21.98	21.70	21.97	500896
2014-10-21	22.28	22.48	22.18	22.33	805023
2014-10-22	22.31	22.33	21.78	21.82	470391
2014-10-23	22.17	22.32	21.87	21.99	631183
2014-10-24	22.00	22.15	21.79	22.07	597828
2014-10-27	22.27	22.66	22.13	22.66	426062
2014-10-28	22.81	22.99	22.60	22.77	424841
2014-10-29	22.61	22.67	22.35	22.51	243886
2014-10-30	22.30	22.52	22.18	22.35	305577
2014-10-31	22.64	22.95	22.50	22.79	370387
2014-11-03	24.40	24.61	23.94	24.18	2158413
2014-11-04	24.25	25.88	24.25	25.78	1508212
2014-11-05	25.84	26.32	25.74	26.30	2305402
2014-11-06	25.99	26.31	25.71	25.78	1682903
2014-11-07	25.21	25.21	24.84	24.87	996645
2014-11-10	25.13	25.38	24.99	25.33	699338
2014-11-11	25.41	25.64	25.41	25.58	948065
2014-11-12	25.40	25.77	25.25	25.51	991943
2014-11-13	25.35	25.49	25.26	25.42	161577
2014-11-14	25.31	25.39	25.17	25.21	358960
2014-11-17	25.37	25.43	25.12	25.16	515616
2014-11-18	25.16	25.50	25.16	25.40	482785
2014-11-19	25.53	25.67	25.33	25.46	649311
2014-11-20	25.28	25.67	25.26	25.57	719974
2014-11-21	25.30	25.41	25.19	25.33	863018
2014-11-24	25.46	25.69	25.39	25.57	604833
2014-11-25	25.93	26.13	25.78	25.81	1371225
2014-11-26	25.94	25.94	25.53	25.71	443997
2014-11-28	26.04	26.25	25.68	25.80	1102522
2014-12-01	25.94	26.04	25.42	25.60	616246
2014-12-02	25.66	25.92	25.61	25.69	816623
2014-12-03	25.63	26.14	25.63	26.06	1262683
2014-12-04	28.23	28.68	27.81	27.93	1606158
2014-12-05	28.24	28.32	27.69	27.91	1218857
2014-12-08	28.06	28.53	28.06	28.38	1045941
2014-12-09	28.02	28.02	27.52	27.65	663333
2014-12-10	27.84	28.08	27.52	27.57	701934
2014-12-11	28.19	28.35	28.12	28.16	867391
2014-12-12	28.57	28.57	27.92	28.02	899730
2014-12-15	27.74	27.94	27.58	27.69	496872
2014-12-16	27.54	27.97	27.38	27.59	609080
2014-12-17	27.62	27.94	27.38	27.61	1929444
2014-12-18	27.98	28.07	27.57	27.74	665559
2014-12-19	28.29	28.31	27.77	28.17	926810
2014-12-22	27.89	28.24	27.81	27.94	456302
2014-12-23	27.95	28.17	27.89	28.11	317452
2014-12-24	28.12	28.30	28.06	28.15	249731
2014-12-26	28.39	28.70	28.04	28.60	799412
2014-12-29	28.57	29.21	28.44	29.07	657064
2014-12-30	29.11	29.28	28.85	29.05	846197
2014-12-31	29.25	29.45	29.17	29.24	307476
2015-01-02	29.05	29.10	28.43	28.69	743181
2015-01-05	28.63	28.71	28.35	28.39	1046662
2015-01-06	28.02	28.02	27.41	27.87	1068519
2015-01-07	27.69	27.72	27.14	27.61	1024076
2015-01-08	26.94	27.06	26.72	27.04	1164345
2015-01-09	27.34	27.34	26.88	27.09	745297
2015-01-12	27.12	27.55	26.98	27.29	536778
2015-01-13	27.37	27.82	27.23	27.29	406867
2015-01-14	27.54	27.91	27.15	27.25	482515
2015-01-15	27.23	27.38	27.05	27.25	348384
2015-01-16	26.65	26.85	26.18	26.57	519267
2015-01-20	27.41	27.79	27.29	27.66	881492
2015-01-21	27.76	27.79	27.24	27.28	743415
2015-01-22	27.40	27.50	27.08	27.38	1333146
2015-01-23	27.79	28.39	27.72	28.23	952928
2015-01-26	28.30	28.30	27.70	27.95	1296308
2015-01-27	28.25	28.47	27.98	28.02	738460
2015-01-28	28.18	28.32	27.45	27.63	1031732
2015-01-29	27.71	28.27	27.71	28.01	688991
2015-01-30	27.79	28.15	26.90	27.07	780402
2015-02-02	26.09	26.40	25.67	26.01	793676
2015-02-03	26.40	26.82	26.40	26.62	1297976
2015-02-04	26.19	26.72	26.19	26.46	733943
2015-02-05	26.42	26.50	25.93	26.26	485121
2015-02-06	26.05	26.27	25.85	25.90	490200
2015-02-09	25.40	25.56	25.01	25.50	725846
2015-02-10	25.97	26.44	25.78	26.41	1336744
2015-02-11	25.93	26.13	25.64	25.69	909592
2015-02-12	25.87	26.30	25.74	26.17	736490
2015-02-13	25.70	25.84	25.14	25.21	1175199
2015-02-17	25.59	25.87	25.22	25.60	580412
2015-02-18	25.92	26.11	25.51	25.88	606023
2015-02-19	26.22	26.58	26.17	26.29	1193885
2015-02-20	26.07	26.47	25.93	26.36	439620
2015-02-23	26.77	26.84	26.58	26.58	1163321
2015-02-24	26.41	26.59	26.34	26.46	658281
2015-02-25	26.51	26.64	26.13	26.21	337959
2015-02-26	26.22	26.22	25.88	26.06	299449
2015-02-27	26.30	26.42	25.93	25.99	817964
2015-03-02	26.03	26.03	25.62	25.77	523589
2015-03-03	25.98	26.06	25.46	25.97	894335
2015-03-04	26.15	26.42	26.08	26.25	560261
2015-03-05	26.55	26.55	26.06	26.19	488106
2015-03-06	26.17	26.17	25.76	25.89	516674
2015-03-09	26.32	26.39	25.97	26.00	1088933
2015-03-10	26.12	26.29	25.91	26.01	637182
2015-03-11	25.70	26.01	25.63	25.78	661079
2015-03-12	26.54	26.94	26.43	26.72	1315903
2015-03-13	26.63	26.69	26.10	26.20	452697
2015-03-16	26.52	26.83	26.08	26.19	1462507
2015-03-17	26.09	26.45	25.90	26.30	865509
2015-03-18	26.18	26.45	26.05	26.39	870631
2015-03-19	26.46	26.64	26.33	26.63	338622
2015-03-20	26.80	26.89	26.64	26.79	1181707
2015-03-23	26.88	26.95	26.68	26.75	660423
2015-03-24	26.65	27.29	26.65	26.88	538302
2015-03-25	27.26	27.36	26.77	26.83	745075
2015-03-26	26.25	26.62	25.99	26.53	541515
2015-03-27	26.54	27.26	26.51	27.16	678022
2015-03-30	27.17	27.54	27.00	27.08	725485
2015-03-31	27.49	27.73	27.29	27.39	862255
2015-04-01	27.60	27.82	26.93	27.09	1016535
2015-04-02	27.12	27.18	26.42	26.64	881268
2015-04-06	26.46	26.63	26.11	26.22	748653
2015-04-07	27.50	27.66	27.04	27.06	1054645
2015-04-08	27.37	27.39	27.06	27.20	690936
2015-04-09	27.28	27.47	26.91	27.14	685934
2015-04-10	27.11	27.38	27.02	27.12	958244
2015-04-13	27.04	27.34	27.04	27.11	676735
2015-04-14	27.27	27.44	26.96	27.05	674015
2015-04-15	27.34	27.36	26.79	26.87	535435
2015-04-16	26.83	27.17	26.68	27.02	667548
2015-04-17	27.06	27.06	26.45	26.56	547479
2015-04-20	26.86	27.24	26.82	27.08	539362
2015-04-21	27.33	27.67	27.33	27.38	639519
2015-04-22	27.47	27.69	27.25	27.33	431961
2015-04-23	27.29	27.61	27.20	27.28	430630
2015-04-24	27.35	27.69	27.25	27.49	585706
2015-04-27	27.58	27.58	27.28	27.28	413826
2015-04-28	27.10	27.50	26.67	27.32	619222
2015-04-29	26.88	27.01	26.46	26.85	612380
2015-04-30	26.62	26.84	26.46	26.61	528084
2015-05-01	27.43	27.75	27.27	27.41	744044
2015-05-04	27.81	27.84	27.07	27.29	966207
2015-05-05	27.75	27.86	27.37	27.41	970595
2015-05-06	27.34	27.64	26.76	26.92	593838
2015-05-07	27.84	27.98	27.32	27.41	1124833
2015-05-08	27.89	28.11	27.67	27.69	781703
2015-05-11	27.56	27.84	27.56	27.68	845839
2015-05-12	27.27	27.28	26.89	26.95	855723
2015-05-13	27.63	27.77	27.03	27.06	1121425
2015-05-14	27.40	27.54	27.34	27.48	1535252
2015-05-15	27.80	28.02	27.77	27.90	1146297
2015-05-18	27.40	27.81	27.27	27.48	1211756
2015-05-19	27.27	27.29	26.82	26.96	1216278
2015-05-20	26.89	26.96	26.05	26.21	1918683
2015-05-21	26.11	26.52	26.11	26.36	1067922
2015-05-22	26.57	26.95	26.33	26.74	863211
2015-05-26	28.10	28.10	26.94	27.17	1793217
2015-05-27	27.61	27.80	27.28	27.60	6505945
2015-05-28	27.59	28.08	27.59	27.90	2601894
2015-05-29	28.08	28.10	27.28	27.32	3250235
2015-06-01	27.44	27.64	27.15	27.47	1239644
2015-06-02	27.50	27.68	27.39	27.49	1275280
2015-06-03	28.14	29.14	28.14	28.97	2180502
2015-06-04	28.72	29.13	28.68	28.76	1269669
2015-06-05	28.73	28.84	28.52	28.64	628382
2015-06-08	28.55	28.63	28.04	28.20	916634
2015-06-09	28.32	28.39	27.99	28.31	979187
2015-06-10	28.61	28.90	28.48	28.67	959270
2015-06-11	28.79	28.94	28.67	28.78	457901
2015-06-12	28.74	29.29	28.59	29.19	662034
2015-06-15	28.95	29.06	28.80	28.96	525437
2015-06-16	28.70	29.01	28.55	28.97	985113
2015-06-17	28.72	28.86	28.46	28.79	869451
2015-06-18	28.91	29.23	28.90	29.21	504440
2015-06-19	29.15	29.56	29.15	29.24	805708
2015-06-22	29.70	30.26	29.70	30.07	616831
2015-06-23	29.68	29.87	29.55	29.80	623844
2015-06-24	29.95	30.19	29.80	29.87	701117
2015-06-25	30.05	30.33	29.62	29.76	735452
2015-06-26	29.90	30.19	29.69	29.86	455619
2015-06-29	29.42	29.63	29.05	29.15	499207
2015-06-30	29.01	29.59	28.95	29.27	868174
2015-07-01	30.11	30.24	29.58	29.74	978792
2015-07-02	30.01	30.14	29.74	29.85	514188
2015-07-06	29.49	29.76	29.21	29.73	800514
2015-07-07	29.32	29.56	28.91	29.51	984647
2015-07-08	29.27	29.28	28.85	29.01	551806
2015-07-09	29.57	29.63	29.38	29.44	535036
2015-07-10	30.79	30.85	29.83	30.05	1336666
2015-07-13	30.45	30.66	30.09	30.24	1225068
2015-07-14	30.43	30.60	30.20	30.35	1000805
2015-07-15	30.31	30.45	30.07	30.20	873816
2015-07-16	30.23	30.31	30.13	30.20	906779
2015-07-17	30.15	30.20	30.01	30.15	792258
2015-07-20	30.08	30.12	29.87	29.95	612334
2015-07-21	29.96	30.02	29.62	29.88	650476
2015-07-22	30.12	30.32	29.95	30.17	645223
2015-07-23	30.28	30.48	30.04	30.20	827762
2015-07-24	30.09	30.31	29.58	29.82	1070774
2015-07-27	30.02	30.02	29.37	29.67	573134
2015-07-28	29.97	30.05	29.76	29.87	1032610
2015-07-29	30.01	30.27	29.87	30.01	770330
2015-07-30	29.91	30.16	29.68	30.01	741714
2015-07-31	30.54	30.60	30.24	30.40	850702
2015-08-03	30.69	30.96	30.58	30.74	1131624
2015-08-04	30.83	30.87	30.62	30.68	866931
2015-08-05	30.79	30.99	30.60	30.78	1386172
2015-08-06	30.90	31.22	30.57	31.04	1811830
2015-08-07	30.70	30.79	30.38	30.57	656818
2015-08-10	30.77	30.90	30.46	30.57	1437074
2015-08-11	30.70	30.92	30.34	30.37	1434012
2015-08-12	30.43	30.75	30.08	30.57	705293
2015-08-13	30.56	31.31	30.55	31.25	631678
2015-08-14	30.93	31.14	30.67	30.83	654680
2015-08-17	30.65	31.21	30.59	31.13	347024
2015-08-18	31.02	31.17	30.92	31.01	307281
2015-08-19	30.72	31.13	30.52	30.81	227791
2015-08-20	30.64	30.68	30.17	30.24	249141
2015-08-21	30.46	30.48	29.55	29.57	445494
2015-08-24	28.66	29.50	28.34	28.69	714848
2015-08-25	29.29	29.97	29.14	29.17	596941
2015-08-26	29.65	29.80	29.07	29.75	460872
2015-08-27	30.26	30.42	29.95	30.33	698148
2015-08-28	29.94	30.36	29.94	30.33	615412
2015-08-31	30.11	30.56	29.92	29.93	811655
2015-09-01	29.58	30.23	29.37	29.54	873522
2015-09-02	29.91	30.72	29.91	30.51	958615
2015-09-03	31.05	31.38	31.05	31.28	951709
2015-09-04	31.08	31.41	31.07	31.31	683969
2015-09-08	31.71	32.00	31.70	31.79	827692
2015-09-09	33.44	33.69	33.09	33.12	1366362
2015-09-10	33.46	33.82	33.45	33.57	556422
2015-09-11	33.50	33.65	33.36	33.48	1290110
2015-09-14	33.58	33.74	33.15	33.25	2110611
2015-09-15	33.58	33.65	33.21	33.60	1449907
2015-09-16	33.67	33.79	33.50	33.69	865054
2015-09-17	33.34	33.83	33.31	33.61	1108450
2015-09-18	33.54	33.71	33.30	33.32	703255
2015-09-21	33.18	33.39	32.74	32.94	678485
2015-09-22	32.95	32.95	32.43	32.80	1236090
2015-09-23	33.90	33.93	33.10	33.12	1670962
2015-09-24	32.52	32.82	32.34	32.43	1103090
2015-09-25	32.71	32.89	32.28	32.41	713670
2015-09-28	32.50	32.57	32.07	32.15	1064024
2015-09-29	32.11	32.17	31.56	31.84	1240241
2015-09-30	32.00	32.24	31.94	32.12	2031666
2015-10-01	32.00	32.30	31.90	32.22	1816327
2015-10-02	31.66	32.10	31.47	32.09	1104253
2015-10-05	32.60	32.92	32.60	32.78	2118716
2015-10-06	32.77	33.05	31.86	31.91	1513363
2015-10-07	31.34	31.35	30.70	30.93	2323661
2015-10-08	31.09	31.50	30.95	31.41	700276
2015-10-09	30.95	31.34	30.80	31.30	3113935
2015-10-12	31.12	31.88	31.12	31.75	926964
2015-10-13	32.07	32.11	31.42	31.58	743232
2015-10-14	31.84	32.12	31.81	31.95	826700
2015-10-15	31.88	32.35	31.88	32.27	497576
2015-10-16	32.61	32.94	32.46	32.90	1230598
2015-10-19	32.87	33.11	32.69	32.89	563481
2015-10-20	33.10	33.22	32.69	32.89	542109
2015-10-21	33.01	33.06	32.58	32.59	599417
2015-10-22	32.34	32.62	32.00	32.35	883952
2015-10-23	32.57	33.19	32.57	33.12	667750
2015-10-26	32.86	33.46	32.73	33.44	1072185
2015-10-27	33.44	33.52	32.68	33.05	726755
2015-10-28	32.62	32.62	32.13	32.22	523247
2015-10-29	31.68	31.88	31.34	31.45	1054835
2015-10-30	31.58	31.64	31.24	31.28	845462
2015-11-02	32.60	33.08	32.09	32.22	2046902
2015-11-03	32.91	33.90	32.89	33.40	2920562
2015-11-04	33.25	33.72	33.11	33.44	926977
2015-11-05	33.85	33.91	33.46	33.71	672927
2015-11-06	34.02	34.22	33.54	33.80	1315730
2015-11-09	33.26	33.35	32.93	32.99	1096412
2015-11-10	32.77	32.89	32.63	32.68	835675
2015-11-11	33.31	33.34	32.52	32.64	526967
2015-11-12	32.80	32.88	32.41	32.48	498900
2015-11-13	32.43	32.61	31.96	32.16	399457
2015-11-16	31.94	32.15	31.64	32.02	545870
2015-11-17	32.22	32.46	31.98	32.07	1081940
2015-11-18	32.27	32.45	31.81	32.12	990760
2015-11-19	32.26	32.44	32.08	32.14	1301330
2015-11-20	32.28	32.30	32.04	32.20	963410
2015-11-23	31.88	32.00	31.76	31.87	496312
2015-11-24	31.06	31.24	30.59	31.14	1578585
2015-11-25	31.20	31.25	30.80	30.84	1278592
2015-11-27	31.29	31.50	31.00	31.04	850997
2015-11-30	31.29	31.37	30.73	30.76	1093037
2015-12-01	30.87	31.14	30.75	30.81	1236997
2015-12-02	31.20	31.66	31.16	31.20	1058062
2015-12-03	31.90	32.20	31.33	31.48	1160175
2015-12-04	31.82	32.43	31.82	32.39	1998525
2015-12-07	32.43	33.04	32.43	32.90	1096310
2015-12-08	32.74	33.09	32.61	33.06	1197752
2015-12-09	32.97	33.30	32.46	32.64	1081990
2015-12-10	32.98	33.05	32.74	32.96	946422
2015-12-11	32.65	32.87	32.55	32.72	950690
2015-12-14	32.65	33.05	32.56	32.83	673570
2015-12-15	32.80	33.46	32.80	33.42	880352
2015-12-16	33.24	33.93	33.20	33.89	928515
2015-12-17	33.64	33.90	33.40	33.52	1411415
2015-12-18	33.49	33.96	33.49	33.90	2228360
2015-12-21	34.31	34.79	34.21	34.44	573167
2015-12-22	34.51	34.62	34.12	34.50	518255
2015-12-23	34.30	34.80	34.00	34.69	753220
2015-12-24	34.73	35.08	34.59	34.83	206160
2015-12-28	34.65	34.99	34.60	34.93	331320
2015-12-29	34.98	35.30	34.78	35.06	705135
2015-12-30	35.14	35.22	34.60	34.78	364262
2015-12-31	34.66	34.80	34.24	34.58	545592
2016-01-04	33.80	33.93	33.48	33.86	614495
2016-01-05	33.77	34.28	33.54	34.20	1068160
2016-01-06	33.90	34.56	33.85	34.27	707727
2016-01-07	33.85	33.95	33.32	33.65	711880
2016-01-08	34.32	34.59	34.07	34.12	1237802
2016-01-11	34.05	34.37	33.85	34.26	860932
2016-01-12	34.66	34.92	34.14	34.80	765787
2016-01-13	34.69	34.69	34.26	34.36	1495140
2016-01-14	33.28	34.35	33.01	34.17	1128957
2016-01-15	32.76	33.61	32.38	33.30	1330592
2016-01-19	33.84	34.23	33.50	33.96	1112745
2016-01-20	33.34	33.78	32.92	33.57	1942222
2016-01-21	33.26	33.43	32.87	33.14	1447850
2016-01-22	33.02	33.32	32.70	33.07	1362697
2016-01-25	32.90	32.92	32.14	32.17	1630687
2016-01-26	32.70	33.06	32.55	32.78	1475535
2016-01-27	32.21	32.49	31.80	31.89	1371247
2016-01-28	31.53	31.64	30.50	31.00	1115980
2016-01-29	31.02	31.42	30.92	31.34	4041237
2016-02-01	32.93	33.13	32.18	32.60	2497365
2016-02-02	32.80	32.93	32.07	32.14	1330312
2016-02-03	32.64	32.76	31.55	31.92	2167857
2016-02-04	31.62	31.91	31.39	31.57	1051892
2016-02-05	31.57	31.64	30.25	30.39	722930
2016-02-08	30.06	30.19	29.28	29.68	1412955
2016-02-09	29.69	30.96	29.51	30.51	1374342
2016-02-10	31.52	32.12	31.34	31.80	1087785
2016-02-11	31.41	31.83	31.35	31.64	1468982
2016-02-12	30.77	31.46	30.70	31.34	2073555
2016-02-16	31.31	31.70	31.03	31.60	1148512
2016-02-17	32.14	33.08	32.10	33.08	1332565
2016-02-18	33.40	33.65	33.26	33.53	955622
2016-02-19	33.19	33.95	33.09	33.88	1215572
2016-02-22	32.64	33.19	32.50	33.04	2416855
2016-02-23	32.70	33.35	32.56	33.08	1746817
2016-02-24	32.66	33.25	32.51	33.09	1277365
2016-02-25	33.17	33.43	32.90	33.36	1007045
2016-02-26	33.25	33.46	32.78	33.20	1112390
2016-02-29	33.21	33.58	33.14	33.27	880085
2016-03-01	33.42	33.54	33.24	33.27	1029097
2016-03-02	33.15	33.57	33.02	33.33	1332200
2016-03-03	33.09	33.38	32.93	33.32	1410065
2016-03-04	33.66	34.24	33.37	34.04	1217577
2016-03-07	33.70	33.70	33.39	33.40	1067730
2016-03-08	33.08	33.08	32.49	32.57	1006742
2016-03-09	32.22	32.34	31.65	32.57	1368822
2016-03-10	32.46	32.81	32.22	32.68	789162
2016-03-11	32.64	33.26	32.64	33.15	750077
2016-03-14	33.24	33.32	32.78	32.90	600892
2016-03-15	32.49	33.02	32.35	32.76	1066187
2016-03-16	32.72	33.37	32.66	33.30	786387
2016-03-17	33.17	33.29	32.80	33.06	986610
2016-03-18	32.84	33.53	32.80	33.34	854000
2016-03-21	33.34	33.71	33.34	33.52	571752
2016-03-22	32.82	33.35	32.72	33.16	1393270
2016-03-23	33.38	33.80	33.24	33.50	577217
2016-03-24	33.34	33.58	33.25	33.33	721530
2016-03-28	33.50	33.81	33.41	33.80	208965
2016-03-29	33.60	34.16	33.56	33.62	550810
2016-03-30	34.43	34.70	34.40	34.45	700132
2016-03-31	34.68	34.78	34.28	34.45	606440
2016-04-01	34.14	34.57	33.62	34.54	793130
2016-04-04	34.56	34.74	34.35	34.65	814517
2016-04-05	34.36	34.37	34.07	34.12	442922
2016-04-06	33.52	33.82	33.37	33.77	1177255
2016-04-07	33.19	33.36	33.00	33.15	1270017
2016-04-08	33.09	33.30	32.82	32.88	858097
2016-04-11	32.99	33.30	32.72	32.78	608417
2016-04-12	32.61	33.08	32.55	32.93	797170
2016-04-13	33.11	33.52	33.09	33.44	676662
2016-04-14	32.85	33.13	32.70	32.91	1273637
2016-04-15	32.78	33.01	32.49	32.88	1061060
2016-04-18	32.77	33.20	32.53	33.08	1028497
2016-04-19	33.44	33.64	33.33	33.54	1040607
2016-04-20	33.65	33.65	32.78	32.79	642632
2016-04-21	32.69	32.69	31.95	32.20	849410
2016-04-22	32.04	32.16	31.82	32.14	682287
2016-04-25	32.03	32.43	32.01	32.20	687337
2016-04-26	32.52	32.54	32.22	32.54	813217
2016-04-27	32.86	33.08	32.65	32.92	732167
2016-04-28	33.00	33.00	32.66	32.68	920752
2016-04-29	32.68	32.71	32.24	32.38	568457
2016-05-02	32.52	33.04	32.47	32.84	465657
2016-05-03	31.99	32.43	31.87	32.02	1331935
2016-05-04	32.25	32.36	31.87	32.04	624247
2016-05-05	32.05	32.16	31.78	31.79	607595
2016-05-06	31.70	31.95	31.39	31.78	662295
2016-05-09	31.57	31.99	31.56	31.86	782115
2016-05-10	32.60	32.60	32.05	32.23	607930
2016-05-11	32.22	32.44	31.64	31.73	525995
2016-05-12	31.72	31.74	30.96	31.14	545952
2016-05-13	31.01	31.20	30.56	30.68	697150
2016-05-16	31.28	31.46	31.03	31.30	652807
2016-05-17	31.35	31.98	31.35	31.96	1055267
2016-05-18	31.36	31.93	31.36	31.72	625670
2016-05-19	31.71	32.03	31.46	31.74	426467
2016-05-20	31.56	31.90	31.48	31.74	475165
2016-05-23	32.16	32.40	31.87	32.12	1140732
2016-05-24	32.41	32.92	32.20	32.86	965117
2016-05-25	33.00	34.32	33.00	34.18	2199937
2016-05-26	33.99	34.34	33.88	34.32	1330265
2016-05-27	34.26	34.42	34.11	34.36	1057995
2016-05-31	34.30	35.03	34.27	34.96	2218462
2016-06-01	34.66	35.00	34.56	34.96	1594205
2016-06-02	34.85	35.02	34.63	34.96	1916255
2016-06-03	35.80	35.87	34.64	34.87	2067942
2016-06-06	34.66	34.86	34.40	34.69	1167197
2016-06-07	34.69	34.94	34.45	34.68	1592672
2016-06-08	34.63	34.72	34.09	34.24	965460
2016-06-09	34.11	34.45	33.97	34.37	979847
2016-06-10	33.68	33.82	33.32	33.36	1291625
2016-06-13	32.90	32.92	32.51	32.53	856072
2016-06-14	32.40	32.45	31.26	31.48	1226912
2016-06-15	32.16	32.16	30.94	31.03	1551595
2016-06-16	30.80	30.86	30.40	30.56	1186755
2016-06-17	31.42	31.47	30.86	30.93	967055
2016-06-20	32.91	33.39	31.70	31.90	2730125
2016-06-21	32.10	32.56	32.00	32.34	1259255
2016-06-22	32.44	32.84	32.02	32.08	999800
2016-06-23	33.25	33.32	31.90	32.46	2243645
2016-06-24	28.75	31.15	28.48	31.04	6155680
2016-06-27	27.68	27.68	26.44	26.73	7934827
2016-06-28	27.53	27.78	26.78	27.06	2578210
2016-06-29	27.29	27.68	27.27	27.39	2808630
2016-06-30	28.05	28.20	27.47	27.82	2015422
2016-07-01	28.25	28.66	28.19	28.44	1215782
2016-07-05	27.68	27.94	27.47	27.82	1736685
2016-07-06	27.50	27.89	27.05	27.85	2223775
2016-07-07	27.90	28.03	27.64	27.98	949625
2016-07-08	28.02	28.23	27.78	27.90	1049805
2016-07-11	28.00	28.24	27.87	28.04	626927
2016-07-12	28.36	28.88	28.29	28.74	948252
2016-07-13	28.56	28.64	28.34	28.36	1138495
2016-07-14	28.78	29.10	28.76	29.00	1188570
2016-07-15	28.40	28.74	28.08	28.48	797750
2016-07-18	28.80	28.80	28.31	28.44	639555
2016-07-19	28.24	28.41	28.05	28.28	1518910
2016-07-20	28.23	28.38	27.80	28.00	1176350
2016-07-21	27.20	27.32	26.83	27.09	1957092
2016-07-22	27.09	27.22	26.89	27.08	1037057
2016-07-25	28.02	28.10	27.51	27.51	2065602
2016-07-26	27.40	27.67	27.22	27.36	1532425
2016-07-27	27.86	27.87	27.62	27.78	825667
2016-07-28	28.36	28.60	28.16	28.34	1178947
2016-07-29	28.80	28.92	28.19	28.31	1166017
2016-08-01	28.12	28.48	27.81	28.11	675497
2016-08-02	28.53	28.70	27.61	27.70	960637
2016-08-03	28.00	28.19	27.88	27.96	1480980
2016-08-04	27.87	28.17	27.84	28.09	643407
2016-08-05	28.63	28.66	28.45	28.59	434905
2016-08-08	28.49	28.59	27.81	28.04	1060977
2016-08-09	28.40	28.91	28.25	28.46	1827825
2016-08-10	28.29	28.39	28.07	28.24	979152
2016-08-11	28.36	28.62	28.22	28.40	1499515
2016-08-12	28.89	29.14	28.81	29.02	845552
2016-08-15	29.00	29.11	28.80	28.88	1294370
2016-08-16	28.73	28.73	28.36	28.38	1157515
2016-08-17	28.46	28.78	28.42	28.76	821077
2016-08-18	28.74	29.02	28.69	28.82	663255
2016-08-19	28.77	29.05	28.58	28.83	755257
2016-08-22	29.03	29.23	28.76	29.07	1108902
2016-08-23	29.24	29.26	28.91	28.96	541310
2016-08-24	28.96	29.05	28.82	28.96	514542
2016-08-25	28.80	29.24	28.61	29.20	868207
2016-08-26	28.70	29.27	28.60	29.09	924467
2016-08-29	29.03	29.30	28.88	28.94	364210
2016-08-30	29.07	29.64	29.07	29.43	904757
2016-08-31	29.00	29.25	28.94	29.04	802232
2016-09-01	29.44	29.72	29.29	29.70	871085
2016-09-02	29.97	30.14	29.82	30.00	886375
2016-09-06	30.43	30.52	30.20	30.48	769715
2016-09-07	30.35	30.78	30.35	30.52	1041520
2016-09-08	31.72	31.88	31.50	31.80	1428767
2016-09-09	31.92	32.08	31.44	31.47	1079730
2016-09-12	31.12	31.30	30.96	31.21	1787345
2016-09-13	30.88	31.14	30.71	30.77	990677
2016-09-14	30.74	31.08	30.55	30.61	1004805
2016-09-15	31.32	31.38	30.83	31.00	1250037
2016-09-16	30.96	30.96	30.69	30.72	966330
2016-09-19	30.84	30.98	30.39	30.54	814210
2016-09-20	30.30	30.46	29.93	30.00	1545572
2016-09-21	30.16	30.37	29.99	30.22	1535950
2016-09-22	30.25	30.48	29.97	30.12	1809382
2016-09-23	29.98	30.17	29.82	30.02	565940
2016-09-26	29.64	29.90	29.36	29.67	1092505
2016-09-27	29.40	30.08	29.28	30.00	815482
2016-09-28	30.24	30.47	29.99	30.06	565852
2016-09-29	29.54	29.84	29.54	29.62	810282
2016-09-30	29.71	30.06	29.53	30.01	831607
2016-10-03	29.80	30.30	29.76	30.17	1695525
2016-10-04	29.68	29.94	28.97	29.08	1268425
2016-10-05	29.37	29.54	29.15	29.26	542245
2016-10-06	28.79	29.21	28.69	29.20	1081062
2016-10-07	28.38	28.41	27.45	27.58	1436237
2016-10-10	27.38	27.56	27.17	27.28	1747640
2016-10-11	27.35	27.44	27.08	27.12	1446825
2016-10-12	27.36	27.44	27.14	27.20	1110432
2016-10-13	27.20	27.41	27.02	27.20	1764747
2016-10-14	27.58	27.67	27.35	27.51	1794050
2016-10-17	27.67	27.91	27.67	27.85	856177
2016-10-18	28.30	29.03	28.30	28.86	1338267
2016-10-19	28.68	29.01	28.56	28.99	713542
2016-10-20	29.68	29.88	29.30	29.72	1149627
2016-10-21	29.20	29.48	29.04	29.35	598770
2016-10-24	29.46	29.80	29.42	29.72	630355
2016-10-25	29.46	29.78	29.36	29.67	782527
2016-10-26	29.79	30.45	29.58	30.02	1067045
2016-10-27	29.64	29.88	29.42	29.79	695705
2016-10-28	30.06	30.24	29.89	30.07	484560
2016-10-31	29.94	30.07	29.84	30.04	673195
2016-11-01	30.21	30.41	29.94	29.97	943635
2016-11-02	30.54	30.76	30.12	30.22	770447
2016-11-03	30.57	30.83	30.40	30.44	985095
2016-11-04	29.95	30.36	29.84	30.12	925257
2016-11-07	31.59	31.78	31.37	31.68	1108610
2016-11-08	32.12	32.33	31.94	32.15	1151042
2016-11-09	32.36	32.88	32.29	32.81	962157
2016-11-10	32.47	33.20	32.24	32.98	1570880
2016-11-11	32.78	33.23	32.77	33.08	755082
2016-11-14	32.39	33.04	32.22	33.01	945117
2016-11-15	33.16	33.41	32.97	33.19	835885
2016-11-16	32.08	32.88	32.00	32.74	1307930
2016-11-17	33.07	33.62	33.01	33.52	787395
2016-11-18	32.92	33.43	32.91	33.32	695290
2016-11-21	32.94	33.09	32.69	33.00	962360
2016-11-22	33.12	33.45	32.85	33.37	1329807
2016-11-23	32.57	33.15	32.48	33.07	740570
2016-11-25	32.86	33.04	32.68	32.87	541840
2016-11-28	32.57	33.10	32.57	32.92	1471197
2016-11-29	32.94	33.13	32.82	32.94	744587
2016-11-30	32.50	32.52	31.92	31.94	1046510
2016-12-01	32.02	32.28	31.80	32.10	605447
2016-12-02	32.08	32.48	32.08	32.27	518292
2016-12-05	32.50	33.14	32.50	32.85	786032
2016-12-06	32.87	33.08	32.70	32.85	541897
2016-12-07	32.71	33.36	32.40	33.20	539730
2016-12-08	33.12	33.95	33.12	33.89	1194082
2016-12-09	33.59	33.99	33.49	33.70	736367
2016-12-12	33.70	33.77	33.30	33.67	402590
2016-12-13	33.81	34.20	33.73	33.92	1018122
2016-12-14	33.89	33.95	33.22	33.29	625800
2016-12-15	33.33	33.89	33.30	33.39	675075
2016-12-16	33.83	34.23	33.40	33.54	1121357
2016-12-19	33.15	33.37	32.88	33.23	580682
2016-12-20	33.02	33.40	32.76	33.32	628812
2016-12-21	32.98	33.42	32.98	33.18	527502
2016-12-22	33.20	33.51	33.18	33.25	682687
2016-12-23	33.25	33.64	33.12	33.54	281730
2016-12-27	33.63	33.71	32.84	33.34	296675
2016-12-28	33.00	33.66	32.93	33.52	678795
2016-12-29	33.46	33.64	33.27	33.30	489362
2016-12-30	33.42	33.56	33.22	33.30	234732
2017-01-03	32.68	32.84	31.79	31.87	1056997
2017-01-04	32.71	33.24	32.53	33.18	1140207
2017-01-05	33.34	33.77	33.34	33.54	1103077
2017-01-06	33.26	33.41	32.98	33.10	578272
2017-01-09	32.96	33.54	32.92	33.31	642180
2017-01-10	33.88	33.90	33.56	33.58	765355
2017-01-11	33.56	33.76	33.36	33.61	357135
2017-01-12	33.88	33.99	33.46	33.67	727480
2017-01-13	33.90	33.98	33.54	33.58	651022
2017-01-17	34.10	34.25	33.76	33.82	841610
2017-01-18	33.66	33.78	33.33	33.71	590980
2017-01-19	33.75	33.93	33.61	33.79	541577
2017-01-20	33.96	34.05	33.75	33.84	462710
2017-01-23	33.91	34.18	33.77	33.84	721180
2017-01-24	33.73	33.97	33.58	33.68	581960
2017-01-25	33.88	34.02	33.62	33.70	838492
2017-01-26	33.61	33.94	33.46	33.77	721895
2017-01-27	34.00	34.04	33.54	33.79	715550
2017-01-30	33.28	33.48	33.14	33.40	367665
2017-01-31	33.41	33.52	33.12	33.46	312917
2017-02-01	33.78	34.29	33.78	34.26	734757
2017-02-02	34.11	34.24	33.56	33.98	1301392
2017-02-03	34.06	34.38	33.94	34.26	510142
2017-02-06	33.35	33.38	32.48	32.67	1026962
2017-02-07	32.33	32.38	32.13	32.18	1083292
2017-02-08	32.14	32.37	32.03	32.28	725927
2017-02-09	32.39	33.00	32.37	32.85	432812
2017-02-10	32.20	32.96	32.08	32.86	521452
2017-02-13	32.89	33.47	32.89	33.29	697202
2017-02-14	33.16	33.26	32.74	33.08	328020
2017-02-15	32.92	33.30	32.92	33.24	369242
2017-02-16	33.07	33.26	32.86	33.24	351185
2017-02-17	32.78	33.22	32.56	33.19	534962
2017-02-21	32.98	33.16	32.90	33.10	661285
2017-02-22	32.63	32.92	32.60	32.86	536790
2017-02-23	32.70	32.84	32.44	32.50	459482
2017-02-24	32.48	32.55	32.12	32.48	527242
2017-02-27	32.47	32.56	32.30	32.40	449395
2017-02-28	32.85	33.07	32.62	32.70	566187
2017-03-01	33.22	33.58	33.06	33.10	826487
2017-03-02	32.65	32.67	31.97	32.11	719005
2017-03-03	32.40	32.60	32.25	32.33	790800
2017-03-06	32.57	32.62	32.06	32.30	754780
2017-03-07	31.84	31.97	31.34	31.46	1093160
2017-03-08	31.65	31.97	31.65	31.86	672385
2017-03-09	32.52	32.88	32.44	32.76	1011617
2017-03-10	32.76	33.04	32.66	32.96	643925
2017-03-13	32.85	33.11	32.79	32.98	601947
2017-03-14	32.70	32.78	32.18	32.24	698150
2017-03-15	32.34	32.39	32.00	32.08	1996242
2017-03-16	33.20	33.58	33.16	33.30	2075310
2017-03-17	34.11	34.19	33.83	33.91	1635950
2017-03-20	34.27	34.35	33.76	33.86	1001067
2017-03-21	34.01	34.16	33.24	33.32	716162
2017-03-22	33.13	33.49	32.87	33.34	830310
2017-03-23	33.35	33.65	33.18	33.48	433945
2017-03-24	33.65	33.84	33.54	33.58	441025
2017-03-27	33.74	34.02	33.65	33.93	461497
2017-03-28	33.40	33.58	33.18	33.43	499610
2017-03-29	32.84	33.20	32.60	33.17	1045560
2017-03-30	33.00	33.35	32.66	33.22	647282
2017-03-31	33.19	33.53	33.00	33.19	705375
2017-04-03	33.31	33.38	33.12	33.24	391217
2017-04-04	33.24	33.49	33.00	33.04	625027
2017-04-05	33.63	33.96	33.61	33.70	465230
2017-04-06	34.14	34.48	34.04	34.18	482420
2017-04-07	34.14	34.41	34.08	34.33	362032
2017-04-10	34.34	34.55	34.21	34.26	325460
2017-04-11	34.80	35.16	34.60	35.10	1031670
2017-04-12	34.77	34.84	34.44	34.52	509267
2017-04-13	34.45	34.60	34.23	34.41	300412
2017-04-17	34.44	34.81	33.90	34.76	246595
2017-04-18	34.66	34.89	34.62	34.79	293590
2017-04-19	34.98	35.20	34.88	34.94	286222
2017-04-20	35.28	35.46	35.06	35.44	477810
2017-04-21	35.26	35.50	35.10	35.43	580347
2017-04-24	36.60	37.41	36.59	36.62	565875
2017-04-25	36.75	36.75	36.40	36.41	432670
2017-04-26	36.40	36.44	36.18	36.30	418605
2017-04-27	36.23	36.62	36.11	36.53	324567
2017-04-28	36.92	37.04	36.68	36.77	563282
2017-05-01	36.86	37.50	36.73	36.76	285817
2017-05-02	36.94	37.50	36.94	37.32	963532
2017-05-03	37.94	38.38	37.78	38.32	745037
2017-05-04	38.70	38.96	38.52	38.93	597647
2017-05-05	39.65	39.65	38.92	39.08	600962
2017-05-08	39.18	39.40	38.87	39.18	582190
2017-05-09	39.15	39.41	39.08	39.18	467252
2017-05-10	39.12	39.40	38.95	39.22	456035
2017-05-11	39.12	39.30	38.93	39.28	230457
2017-05-12	39.36	39.51	39.04	39.28	327282
2017-05-15	39.70	40.54	39.70	40.37	570445
2017-05-16	40.20	40.44	40.12	40.34	518732
2017-05-17	40.17	40.42	39.96	39.97	456227
2017-05-18	39.67	40.10	39.67	39.85	502240
2017-05-19	40.56	40.59	40.14	40.25	496660
2017-05-22	40.47	40.73	40.16	40.31	440747
2017-05-23	40.45	40.74	40.40	40.56	391950
2017-05-24	41.56	41.77	41.16	41.36	884110
2017-05-25	41.46	42.15	41.45	42.10	1002365
2017-05-26	42.06	42.53	42.06	42.49	408792
2017-05-30	42.94	43.34	42.65	43.10	873487
2017-05-31	43.00	43.20	42.23	42.70	1005007
2017-06-01	42.81	43.39	42.78	43.36	679495
2017-06-02	43.03	43.64	42.90	43.56	529062
2017-06-05	43.40	43.62	43.22	43.52	446955
2017-06-06	43.44	43.54	43.11	43.52	348390
2017-06-07	43.06	43.86	42.80	43.66	769782
2017-06-08	43.30	43.76	43.21	43.69	351910
2017-06-09	43.62	43.62	42.40	42.63	481537
2017-06-12	43.10	43.10	42.29	42.94	614067
2017-06-13	43.11	43.61	42.99	43.18	422690
2017-06-14	43.59	43.86	43.41	43.60	361987
2017-06-15	42.90	43.56	42.78	43.48	442615
2017-06-16	43.36	43.68	43.21	43.38	498747
2017-06-19	43.96	44.33	43.83	44.23	1299602
2017-06-20	44.19	44.19	43.27	43.38	555330
2017-06-21	44.06	44.09	43.48	43.60	530217
2017-06-22	44.03	44.07	43.54	43.71	742410
2017-06-23	43.72	43.81	43.27	43.62	327132
2017-06-26	43.92	44.20	43.24	43.46	744625
2017-06-27	43.37	43.40	42.90	43.13	597832
2017-06-28	43.12	43.22	42.77	42.87	462060
2017-06-29	42.96	42.96	42.37	42.70	386340
2017-06-30	43.20	43.28	42.76	43.04	499450
2017-07-03	43.26	43.85	42.93	43.72	661550
2017-07-05	43.43	43.66	43.08	43.43	610247
2017-07-06	43.25	43.47	43.05	43.06	502345
2017-07-07	43.93	44.44	43.80	44.35	455442
2017-07-10	44.62	45.01	44.57	44.70	898992
2017-07-11	44.53	44.80	44.46	44.67	761665
2017-07-12	44.51	44.94	44.21	44.84	618380
2017-07-13	44.39	44.96	44.36	44.92	1269577
2017-07-14	44.82	45.39	44.80	45.23	491285
2017-07-17	45.42	46.04	45.38	46.02	526842
2017-07-18	46.00	46.39	46.00	46.23	1041242
2017-07-19	46.04	46.17	45.97	46.08	567852
2017-07-20	44.88	45.24	44.74	45.17	1099192
2017-07-21	44.18	45.05	44.07	44.99	931410
2017-07-24	43.96	44.66	43.74	44.60	2570940
2017-07-25	45.49	46.30	45.38	46.03	1529985
2017-07-26	46.06	46.40	45.54	46.38	824300
2017-07-27	46.23	46.37	45.85	46.30	1125402
2017-07-28	45.88	46.29	45.60	46.14	635292
2017-07-31	45.32	45.74	44.84	45.33	770877
2017-08-01	46.00	46.33	45.78	45.90	473470
2017-08-02	46.10	46.46	45.80	46.30	412922
2017-08-03	46.41	46.88	46.30	46.85	368967
2017-08-04	46.70	46.79	46.37	46.70	627810
2017-08-07	46.64	46.75	46.45	46.65	214602
2017-08-08	46.71	46.84	46.19	46.42	259010
2017-08-09	46.27	46.56	46.18	46.34	762167
2017-08-10	46.31	46.33	45.94	46.07	304897
2017-08-11	45.95	46.23	45.57	45.87	458722
2017-08-14	46.66	46.95	46.33	46.87	197567
2017-08-15	47.61	48.24	47.54	47.88	466685
2017-08-16	48.87	49.07	47.91	48.06	375205
2017-08-17	47.90	47.95	46.60	46.62	290592
2017-08-18	46.44	46.74	46.00	46.04	509315
2017-08-21	46.76	46.96	45.86	46.22	624567
2017-08-22	46.71	46.71	46.17	46.24	345495
2017-08-23	46.02	46.02	45.35	45.50	331382
2017-08-24	45.70	45.70	44.89	45.07	550817
2017-08-25	45.20	45.54	45.04	45.33	491087
2017-08-28	45.70	45.70	45.21	45.40	256447
2017-08-29	45.15	45.72	45.08	45.66	296150
2017-08-30	44.46	45.19	44.29	44.85	483557
2017-08-31	45.12	45.84	44.84	45.48	479752
2017-09-01	46.03	46.06	45.58	45.95	253742
2017-09-05	46.05	46.37	45.74	45.77	328980
2017-09-06	45.88	46.49	45.51	46.23	542100
2017-09-07	46.49	46.80	46.30	46.53	437367
2017-09-08	46.46	46.80	46.26	46.41	322535
2017-09-11	46.45	46.75	46.26	46.52	537417
2017-09-12	46.36	46.73	46.18	46.67	563977
2017-09-13	46.19	46.23	45.54	45.64	389147
2017-09-14	44.08	44.38	43.65	44.11	956897
2017-09-15	43.60	43.82	43.21	43.26	838872
2017-09-18	42.89	43.17	42.66	42.80	605072
2017-09-19	43.41	43.60	43.22	43.50	861135
2017-09-20	42.88	42.90	42.41	42.48	636572
2017-09-21	41.93	42.72	41.64	42.55	681830
2017-09-22	42.49	42.62	42.28	42.42	606372
2017-09-25	41.91	42.21	41.84	42.14	882742
2017-09-26	41.95	42.09	41.67	41.88	666900
2017-09-27	42.18	43.13	42.12	43.05	727250
2017-09-28	42.36	42.36	40.52	40.64	1918080
2017-09-29	40.62	42.40	40.52	42.17	1730042
2017-10-02	42.30	42.69	42.12	42.64	1139052
2017-10-03	43.34	44.80	43.11	43.48	649662
2017-10-04	43.80	43.82	43.20	43.63	678495
2017-10-05	42.90	43.12	42.56	42.59	814392
2017-10-06	41.75	42.47	41.36	42.29	1128332
2017-10-09	42.20	42.20	41.62	41.84	816607
2017-10-10	42.20	42.78	42.19	42.47	1778752
2017-10-11	43.37	43.66	43.17	43.42	733125
2017-10-12	43.46	43.46	42.59	42.67	519210
2017-10-13	42.81	43.16	42.65	43.06	447617
2017-10-16	42.96	42.96	42.25	42.66	506687
2017-10-17	42.37	42.58	42.00	42.55	528732
2017-10-18	41.67	42.53	41.48	42.40	1510987
2017-10-19	41.14	42.27	40.92	42.09	1699075
2017-10-20	42.35	42.80	42.02	42.74	1116340
2017-10-23	41.94	42.18	41.69	41.84	1557527
2017-10-24	41.48	41.62	41.07	41.60	994485
2017-10-25	41.20	41.51	41.08	41.38	1733435
2017-10-26	41.80	42.55	41.63	41.92	1291087
2017-10-27	41.66	41.88	41.24	41.53	890945
2017-10-30	41.56	42.15	41.30	42.02	846132
2017-10-31	44.46	45.12	43.90	44.84	1779905
2017-11-01	45.57	45.87	45.18	45.26	1922592
2017-11-02	45.00	45.42	44.77	44.93	1192795
2017-11-03	44.93	45.18	44.84	44.97	651450
2017-11-06	45.05	45.32	45.02	45.22	667337
2017-11-07	44.76	44.88	44.62	44.72	907527
2017-11-08	44.78	44.78	44.38	44.66	1003522
2017-11-09	44.63	44.77	44.50	44.75	1768310
2017-11-10	44.46	44.56	44.21	44.50	971170
2017-11-13	44.05	44.58	43.76	44.56	840100
2017-11-14	44.58	45.22	44.58	44.96	1026385
2017-11-15	44.77	46.05	44.77	45.94	603950
2017-11-16	46.44	47.06	46.44	46.97	676250
2017-11-17	46.21	47.58	46.21	47.55	1014192
2017-11-20	47.72	48.08	47.48	47.56	1292160
2017-11-21	47.84	48.43	47.84	48.31	495437
2017-11-22	47.81	48.35	47.71	48.02	890907
2017-11-24	48.19	48.70	47.82	48.61	376915
2017-11-27	48.36	48.36	47.70	48.16	710280
2017-11-28	48.18	48.98	47.86	48.88	1721357
2017-11-29	48.51	50.94	48.40	50.68	2581067
2017-11-30	50.20	50.20	48.66	48.78	1762030
2017-12-01	49.52	49.52	48.18	48.18	1428872
2017-12-04	48.84	48.90	48.26	48.36	740685
2017-12-05	48.01	48.05	47.56	47.59	1148625
2017-12-06	47.54	47.76	47.28	47.60	820115
2017-12-07	47.56	47.72	47.15	47.58	867795
2017-12-08	48.52	48.78	48.00	48.12	926315
2017-12-11	47.14	47.20	46.75	47.02	797802
2017-12-12	46.54	46.66	45.96	45.97	1201535
2017-12-13	46.28	46.66	46.05	46.31	571225
2017-12-14	45.48	45.87	44.90	44.98	697667
2017-12-15	42.00	43.28	41.91	42.64	4250580
2017-12-18	40.80	41.72	40.44	41.32	2871027
2017-12-19	42.43	42.96	41.96	42.60	2418917
2017-12-20	42.81	43.04	42.56	42.74	2322412
2017-12-21	42.95	42.95	42.05	42.11	592062
2017-12-22	42.40	42.63	41.66	41.72	323550
2017-12-26	41.93	41.93	41.16	41.30	375550
2017-12-27	41.33	41.61	41.05	41.34	593540
2017-12-28	42.04	42.04	41.37	41.87	702745
2017-12-29	41.92	42.03	41.66	41.68	223457
2018-01-02	42.40	42.68	41.97	42.10	614367
2018-01-03	43.13	43.30	42.16	42.91	1287682
2018-01-04	42.88	43.34	42.80	43.15	599645
2018-01-05	42.98	43.50	42.83	43.46	761000
2018-01-08	43.62	43.83	43.40	43.81	769475
2018-01-09	43.74	44.28	43.71	44.24	814400
2018-01-10	43.82	44.06	43.62	43.73	1086115
2018-01-11	44.14	45.27	44.05	45.13	830320
2018-01-12	45.26	46.24	45.07	46.18	984985
2018-01-16	46.40	46.67	46.11	46.61	913002
2018-01-17	46.68	47.08	46.44	46.95	831755
2018-01-18	48.02	48.27	47.42	47.74	858012
2018-01-19	48.33	48.56	47.97	48.32	820497
2018-01-22	48.16	48.38	47.76	48.38	820870
2018-01-23	48.62	49.67	48.61	49.48	1162902
2018-01-24	49.20	49.20	48.54	48.88	1030935
2018-01-25	48.44	48.85	48.02	48.42	841277
2018-01-26	48.59	49.17	48.30	48.88	975787
2018-01-29	48.90	49.50	48.64	49.30	836955
2018-01-30	48.94	48.94	48.20	48.48	767947
2018-01-31	49.15	49.48	48.93	49.08	686060
2018-02-01	48.59	49.30	48.54	49.13	519177
2018-02-02	48.69	48.69	47.87	48.16	974905
2018-02-05	46.68	46.68	45.00	45.24	3945782
2018-02-06	45.57	46.75	45.36	46.60	2140385
2018-02-07	45.88	46.99	45.62	46.78	855657
2018-02-08	46.49	46.49	45.53	45.65	1772005
2018-02-09	45.87	46.57	45.13	46.28	849940
2018-02-12	45.89	46.60	45.76	46.40	812257
2018-02-13	46.43	47.61	46.43	47.60	691457
2018-02-14	47.02	48.52	46.79	48.34	1116115
2018-02-15	48.68	49.32	48.42	49.30	661415
2018-02-16	49.60	50.09	49.50	49.88	835475
2018-02-20	48.76	49.42	48.58	49.24	1161272
2018-02-21	49.23	49.42	48.56	48.57	857972
2018-02-22	48.62	48.75	48.05	48.50	573415
2018-02-23	48.70	48.73	48.18	48.73	887085
2018-02-26	48.66	49.39	48.52	49.23	748230
2018-02-27	49.27	49.38	48.66	48.91	1408177
2018-02-28	48.84	49.12	48.50	48.50	770352
2018-03-01	48.49	48.86	47.36	47.61	743312
2018-03-02	47.28	47.59	46.66	47.42	597227
2018-03-05	47.35	48.44	47.35	48.26	480132
2018-03-06	48.42	48.58	47.99	48.58	340022
2018-03-07	48.58	49.35	48.58	49.26	310092
2018-03-08	49.53	49.85	49.12	49.30	565630
2018-03-09	49.43	49.63	48.97	49.52	557667
2018-03-12	49.62	49.79	48.93	49.19	810250
2018-03-13	49.47	49.64	48.99	49.43	1374990
2018-03-14	49.61	49.61	49.14	49.52	773400
2018-03-15	49.76	49.98	49.30	49.52	435610
2018-03-16	49.51	50.01	49.48	50.00	544570
2018-03-19	50.42	51.04	50.37	50.56	956212
2018-03-20	50.76	50.76	50.19	50.45	775645
2018-03-21	50.20	50.41	50.08	50.21	749630
2018-03-22	49.98	50.07	49.58	49.86	998340
2018-03-23	49.79	49.87	49.47	49.48	1228182
2018-03-26	50.05	50.38	48.51	49.12	973557
2018-03-27	49.12	49.49	48.72	48.91	639025
2018-03-28	48.80	49.02	48.16	48.35	358542
2018-03-29	48.74	49.37	48.74	49.14	595647
2018-04-02	49.04	49.51	47.59	48.06	333225
2018-04-03	48.46	48.99	48.23	48.82	591460
2018-04-04	49.02	49.20	48.22	49.15	328900
2018-04-05	49.61	49.87	49.28	49.38	458572
2018-04-06	49.39	49.71	48.59	48.90	419075
2018-04-09	49.14	49.72	49.14	49.36	1041150
2018-04-10	49.64	49.73	48.58	48.75	575720
2018-04-11	48.28	48.60	47.20	47.22	528555
2018-04-12	48.06	48.74	48.01	48.56	320922
2018-04-13	48.84	48.84	48.35	48.55	230775
2018-04-16	48.90	49.28	48.66	48.74	245995
2018-04-17	47.70	47.70	46.26	46.67	849877
2018-04-18	46.46	47.44	46.45	47.00	522827
2018-04-19	46.26	46.76	46.06	46.20	254057
2018-04-20	46.17	46.18	45.72	45.82	456625
2018-04-23	45.99	46.34	45.89	46.18	959425
2018-04-24	46.17	46.17	44.70	45.16	750975
2018-04-25	45.12	45.14	44.31	44.64	545065
2018-04-26	44.79	45.01	44.28	44.74	955097
2018-04-27	44.81	44.82	43.99	44.04	825320
2018-04-30	44.39	44.91	43.93	43.99	1094007
2018-05-01	44.58	44.88	44.25	44.81	373555
2018-05-02	44.93	45.62	44.73	45.12	797960
2018-05-03	44.96	45.09	44.52	44.98	288902
2018-05-04	44.66	45.41	44.60	45.28	286110
2018-05-07	45.36	45.50	44.10	44.94	355957
2018-05-08	45.04	45.31	44.53	45.18	421407
2018-05-09	44.80	45.17	44.51	44.84	825422
2018-05-10	45.12	45.15	44.39	44.46	438897
2018-05-11	44.48	44.80	44.30	44.60	824800
2018-05-14	44.84	44.98	44.31	44.54	535685
2018-05-15	44.54	44.79	43.73	43.96	1178155
2018-05-16	43.60	44.74	43.24	44.22	523922
2018-05-17	44.45	44.48	43.85	43.99	697092
2018-05-18	44.10	44.80	44.10	44.77	457622
2018-05-21	46.07	47.01	46.07	46.96	766340
2018-05-22	46.90	47.88	46.90	47.22	951850
2018-05-23	47.34	47.66	47.10	47.55	876332
2018-05-24	47.41	47.66	46.44	47.33	868595
2018-05-25	47.30	48.58	47.11	48.28	765635
2018-05-29	47.48	47.64	46.45	46.70	888905
2018-05-30	46.95	46.95	46.60	46.71	655777
2018-05-31	46.59	46.77	46.14	46.36	1128615
2018-06-01	47.04	47.33	46.80	47.28	753772
2018-06-04	47.34	48.20	47.34	48.19	850387
2018-06-05	48.26	48.26	47.50	47.79	1456777
2018-06-06	47.78	48.34	46.45	48.31	492257
2018-06-07	47.05	47.45	46.94	47.16	984792
2018-06-08	47.00	47.00	46.25	46.80	1260885
2018-06-11	47.01	47.50	46.55	47.28	619157
2018-06-12	47.36	47.47	46.85	47.37	705950
2018-06-13	47.22	47.53	46.98	47.36	695730
2018-06-14	46.42	47.34	46.29	47.20	1107055
2018-06-15	46.62	47.08	46.44	46.66	900235
2018-06-18	46.05	46.29	45.47	45.56	988340
2018-06-19	45.82	46.01	45.30	45.44	441890
2018-06-20	46.56	47.01	46.32	46.84	752165
2018-06-21	46.75	47.52	46.60	47.38	591175
2018-06-22	47.60	47.70	46.83	46.97	468730
2018-06-25	46.85	46.92	46.35	46.76	569017
2018-06-26	46.46	46.68	45.98	46.49	629255
2018-06-27	46.31	46.52	45.37	45.46	1254742
2018-06-28	44.90	45.17	44.53	44.95	614020
2018-06-29	45.69	45.93	45.40	45.69	650155
2018-07-02	45.35	45.52	45.05	45.46	800652
2018-07-03	45.40	45.88	45.22	45.36	560145
2018-07-05	45.05	45.29	44.64	45.22	574077
2018-07-06	45.07	45.68	45.07	45.57	522557
2018-07-09	45.74	45.88	45.21	45.41	342975
2018-07-10	44.66	45.26	44.49	45.06	518292
2018-07-11	44.72	44.86	44.16	44.80	316930
2018-07-12	45.11	46.44	45.07	46.21	378217
2018-07-13	46.30	46.49	45.96	46.20	561210
2018-07-16	46.40	46.98	46.19	46.46	491885
2018-07-17	46.64	47.30	46.39	47.02	325265
2018-07-18	47.23	47.50	47.00	47.32	787122
2018-07-19	46.96	47.29	46.47	47.25	407207
2018-07-20	46.80	47.17	46.55	46.68	551510
2018-07-23	43.97	44.53	42.14	42.68	1954847
2018-07-24	42.15	42.60	41.39	41.41	2457615
2018-07-25	41.70	42.74	41.60	42.70	1313415
2018-07-26	41.96	43.19	41.60	43.00	1072992
2018-07-27	43.27	44.03	43.18	43.20	1148960
2018-07-30	43.24	43.54	42.22	42.61	649850
2018-07-31	42.77	42.80	41.97	42.16	1014600
2018-08-01	41.11	41.55	40.55	40.85	1245535
2018-08-02	39.52	40.62	39.31	40.19	1293887
2018-08-03	40.12	40.29	39.76	40.17	1508700
2018-08-06	40.30	40.57	39.86	39.97	663522
2018-08-07	40.45	40.82	40.23	40.54	626327
2018-08-08	40.86	40.91	40.31	40.42	385755
2018-08-09	40.12	40.22	39.59	39.81	660192
2018-08-10	38.38	39.01	37.80	38.71	2620257
2018-08-13	39.46	39.70	38.98	39.11	1167925
2018-08-14	39.16	39.53	39.02	39.15	894587
2018-08-15	39.07	39.52	38.69	39.20	1110767
2018-08-16	39.41	39.86	39.18	39.20	1012127
2018-08-17	39.61	39.61	39.05	39.32	616577
2018-08-20	39.44	39.84	39.24	39.58	1153837
2018-08-21	39.65	40.00	39.22	39.25	1610947
2018-08-22	38.85	38.86	38.12	38.19	2480357
2018-08-23	40.74	40.94	39.22	39.26	3408110
2018-08-24	39.86	40.04	39.57	39.85	1212320
2018-08-27	40.02	40.25	39.76	39.88	1756600
2018-08-28	40.85	41.26	40.60	40.81	2088825
2018-08-29	41.02	41.17	40.76	40.92	2022540
2018-08-30	40.86	40.96	40.65	40.78	765747
2018-08-31	40.88	40.96	40.62	40.75	876707
2018-09-04	39.71	39.87	39.03	39.22	1508560
2018-09-05	39.53	39.57	38.88	39.21	1667270
2018-09-06	38.98	39.43	38.98	39.39	1395665
2018-09-07	38.56	39.09	38.25	38.37	1228480
2018-09-10	38.21	38.32	37.98	38.17	902387
2018-09-11	38.08	38.22	37.70	38.08	1020815
2018-09-12	38.05	38.32	37.88	37.95	466325
2018-09-13	37.92	38.35	37.92	38.21	1431465
2018-09-14	38.21	38.70	38.07	38.39	1737292
2018-09-17	38.40	38.88	38.39	38.64	896300
2018-09-18	39.00	39.04	38.67	38.90	887937
2018-09-19	39.40	39.92	39.34	39.84	1728125
2018-09-20	39.76	39.96	37.96	38.38	1010777
2018-09-21	38.38	39.42	38.23	39.37	755130
2018-09-24	38.64	38.88	38.46	38.68	583390
2018-09-25	38.69	38.69	38.24	38.26	607852
2018-09-26	38.14	39.03	38.11	38.75	498775
2018-09-27	38.80	39.18	38.57	38.91	383420
2018-09-28	38.38	38.88	38.36	38.42	873937
2018-10-01	33.72	33.92	31.83	32.37	7147592
2018-10-02	32.00	33.10	32.00	33.04	2310812
2018-10-03	33.40	34.08	33.17	33.28	1397880
2018-10-04	34.16	34.16	32.99	33.02	947160
2018-10-05	33.22	33.53	32.98	33.03	764377
2018-10-08	33.37	33.83	33.06	33.24	1351480
2018-10-09	33.20	33.50	32.77	32.85	1023332
2018-10-10	32.36	32.36	31.85	31.88	1670052
2018-10-11	31.81	32.11	31.39	31.45	1262902
2018-10-12	32.00	32.25	31.19	31.70	2811550
2018-10-15	31.57	32.30	31.48	31.99	3459265
2018-10-16	32.42	32.53	32.06	32.18	2455445
2018-10-17	32.18	32.54	32.04	32.48	1390325
2018-10-18	32.52	32.84	32.39	32.48	901647
2018-10-19	32.28	32.87	32.23	32.84	1258417
2018-10-22	33.78	33.88	33.13	33.67	1722867
2018-10-23	33.92	33.92	32.75	33.28	3564945
2018-10-24	34.00	34.13	32.39	32.59	3217487
2018-10-25	32.46	32.75	32.25	32.46	1236930
2018-10-26	32.41	33.26	32.36	32.87	1057212
2018-10-29	32.92	32.92	32.28	32.52	1705640
2018-10-30	32.23	32.89	32.16	32.68	1129937
2018-10-31	32.58	33.30	32.53	33.12	1016930
2018-11-01	33.83	34.33	33.76	33.92	2193840
2018-11-02	34.66	34.80	33.86	34.16	1911965
2018-11-05	33.92	34.60	33.80	34.50	2558392
2018-11-06	34.16	34.55	33.76	34.04	2635225
2018-11-07	34.73	35.61	34.36	35.38	699577
2018-11-08	35.18	35.52	35.15	35.32	721442
2018-11-09	35.24	35.48	35.10	35.26	657272
2018-11-12	34.19	34.76	33.84	33.88	891225
2018-11-13	34.04	34.38	33.52	34.07	1163070
2018-11-14	34.41	34.73	33.86	34.17	490847
2018-11-15	32.78	33.20	31.98	32.04	1349937
2018-11-16	31.82	32.11	31.46	32.00	953330
2018-11-19	31.74	31.90	31.25	31.78	1393695
2018-11-20	31.11	31.92	30.77	31.64	1086577
2018-11-21	32.24	32.80	32.12	32.60	3632042
2018-11-23	33.96	34.00	33.29	33.48	589537
2018-11-26	33.39	33.50	32.24	32.59	746117
2018-11-27	31.71	32.42	31.51	32.31	1414312
2018-11-28	32.02	32.99	31.82	32.97	850560
2018-11-29	32.21	32.77	32.21	32.39	1212860
2018-11-30	32.56	33.00	32.48	32.93	1065242
2018-12-03	33.16	33.43	32.56	32.59	1251510
2018-12-04	32.16	32.74	31.91	32.26	2203775
2018-12-06	31.91	32.61	31.80	32.18	1331997
2018-12-07	31.88	31.88	30.21	30.23	1967812
2018-12-10	30.07	30.07	29.36	29.64	1120420
2018-12-11	29.91	30.44	29.50	29.60	1258467
2018-12-12	29.87	30.12	29.40	29.70	1078385
2018-12-13	30.14	30.33	28.87	29.42	1294365
2018-12-14	29.36	29.84	29.02	29.04	687647
2018-12-17	28.91	28.98	28.29	28.66	895467
2018-12-18	28.97	29.25	28.50	28.66	800990
2018-12-19	28.98	29.19	28.62	28.74	1597005
2018-12-20	28.49	28.88	28.14	28.39	903390
2018-12-21	28.40	28.42	27.66	27.74	913727
2018-12-24	27.69	27.84	27.13	27.18	471115
2018-12-26	27.24	28.28	27.02	28.19	592047
2018-12-27	27.72	28.04	27.36	28.04	556907
2018-12-28	28.26	28.93	28.26	28.56	592875
2018-12-31	28.59	28.92	27.21	28.54	790502
2019-01-02	27.89	28.84	27.88	28.76	356257
2019-01-03	28.62	28.96	28.24	28.25	910645
2019-01-04	28.50	29.35	28.48	29.13	588587
2019-01-07	29.27	29.42	29.06	29.20	1011605
2019-01-08	29.07	29.26	28.54	28.58	1082862
2019-01-09	28.80	28.91	28.53	28.79	2583800
2019-01-10	28.54	29.34	28.24	29.26	2526002
2019-01-11	28.74	29.11	28.65	28.89	2163607
2019-01-14	28.38	29.01	28.05	28.49	2982152
2019-01-15	28.11	28.27	27.33	27.39	2368102
2019-01-16	27.60	27.72	27.38	27.47	3521050
2019-01-17	27.46	27.64	27.08	27.18	1178142
2019-01-18	27.40	27.45	26.24	26.30	5201925
2019-01-22	28.73	28.79	27.54	27.64	6228197
2019-01-23	28.14	28.28	27.78	27.86	3827690
2019-01-24	27.59	27.89	27.16	27.39	3180925
2019-01-25	28.30	28.31	27.87	27.98	2801487
2019-01-28	27.52	27.96	27.17	27.60	1666962
2019-01-29	27.66	28.19	27.34	27.80	2369132
2019-01-30	28.39	28.47	27.74	28.04	3085507
2019-01-31	27.95	28.52	27.91	28.40	2506592
2019-02-01	28.96	29.15	28.48	28.58	2610607
2019-02-04	28.12	28.63	27.88	28.27	1535205
2019-02-05	29.01	29.20	28.50	28.66	2044975
2019-02-06	28.94	29.00	28.26	28.40	2087675
2019-02-07	28.20	28.40	27.82	28.04	2038250
2019-02-08	27.99	28.64	27.75	28.44	1568077
2019-02-11	28.57	29.08	28.57	28.73	1405275
2019-02-12	28.66	29.14	28.48	28.73	1299480
2019-02-13	29.16	29.53	29.08	29.14	1047642
2019-02-14	29.29	29.34	28.82	28.90	812272
2019-02-15	29.00	29.11	28.82	28.93	2594940
2019-02-19	29.24	29.92	29.24	29.46	1876107
2019-02-20	29.81	29.87	29.11	29.28	2764760
2019-02-21	29.23	29.48	29.23	29.34	932137
2019-02-22	29.33	29.56	29.33	29.44	1030595
2019-02-25	29.59	29.90	29.56	29.67	917885
2019-02-26	30.21	30.38	29.95	29.97	2088770
2019-02-27	29.83	30.18	29.52	30.10	1906045
2019-02-28	29.85	30.09	29.61	29.82	836672
2019-03-01	30.92	31.17	30.72	31.07	1873730
2019-03-04	31.08	31.17	30.69	30.75	1485410
2019-03-05	30.76	31.10	30.61	30.63	804035
2019-03-06	30.74	30.95	30.47	30.94	1758437
2019-03-07	30.82	30.82	30.02	30.11	5384410
2019-03-08	29.19	29.52	29.02	29.30	1145680
2019-03-11	29.20	29.48	29.07	29.48	1130120
2019-03-12	29.72	29.95	29.53	29.78	896077
2019-03-13	29.90	29.96	29.37	29.84	1188412
2019-03-14	30.33	30.47	29.79	30.05	1893750
2019-03-15	30.01	30.53	29.88	30.46	1133787
2019-03-18	30.20	30.44	29.74	29.78	979872
2019-03-19	29.77	29.91	29.54	29.64	1268807
2019-03-20	29.35	29.50	28.96	29.26	974367
2019-03-21	28.96	29.69	28.76	29.33	1511647
2019-03-22	28.66	29.01	28.44	28.58	1114597
2019-03-25	28.55	28.84	28.41	28.68	738490
2019-03-26	28.66	29.07	28.60	29.06	800572
2019-03-27	29.08	29.91	29.03	29.72	1881227
2019-03-28	29.87	29.96	29.60	29.94	1023370
2019-03-29	29.84	30.04	29.62	29.98	1005590
2019-04-01	28.60	30.28	28.44	30.03	2601400
2019-04-02	29.36	29.47	28.66	29.02	2538312
2019-04-03	29.31	29.87	29.21	29.62	1105880
2019-04-04	29.62	30.27	29.62	30.08	1250790
2019-04-05	29.47	29.80	29.34	29.58	1249737
2019-04-08	29.54	29.61	29.20	29.48	738407
2019-04-09	29.22	29.51	29.06	29.48	964685
2019-04-10	29.12	29.40	28.95	29.22	971135
2019-04-11	29.90	30.61	29.90	30.58	1236657
2019-04-12	30.52	30.84	30.41	30.82	1135317
2019-04-15	31.22	31.34	30.83	31.24	1815912
2019-04-16	31.39	31.87	31.38	31.76	709432
2019-04-17	32.24	33.07	32.18	33.02	1812520
2019-04-18	32.79	33.65	32.72	33.29	1699667
2019-04-22	33.18	33.23	32.44	32.51	574542
2019-04-23	31.81	31.92	31.58	31.71	1847890
2019-04-24	31.59	31.66	31.02	31.28	1579967
2019-04-25	31.32	31.38	30.91	31.30	1567127
2019-04-26	31.18	31.58	31.18	31.27	1864065
2019-04-29	31.24	31.33	30.73	30.74	1425692
2019-04-30	30.80	31.25	30.69	31.06	1946015
2019-05-01	31.18	31.76	31.16	31.18	2283737
2019-05-02	30.86	31.06	30.54	30.64	811720
2019-05-03	30.34	30.69	30.26	30.36	1639397
2019-05-06	30.18	30.52	29.64	30.00	1037922
2019-05-07	29.78	29.82	29.45	29.65	2279850
2019-05-08	28.88	29.47	28.79	29.20	3417755
2019-05-09	28.99	29.09	28.62	28.88	881350
2019-05-10	28.77	29.01	28.55	28.77	1186350
2019-05-13	28.37	28.37	27.74	27.97	1147410
2019-05-14	28.11	28.15	27.92	28.04	1009552
2019-05-15	27.42	27.87	27.25	27.78	1177260
2019-05-16	27.98	28.14	27.90	27.95	799920
2019-05-17	27.82	27.96	27.44	27.64	2046047
2019-05-20	27.12	27.44	26.82	27.10	2595967
2019-05-21	27.29	28.44	27.17	28.08	2531880
2019-05-22	27.20	27.59	27.05	27.44	3168810
2019-05-23	27.09	27.83	27.03	27.48	1685620
2019-05-24	27.83	28.17	27.80	27.92	2309737
2019-05-28	27.93	28.04	26.91	27.20	7822620
2019-05-29	27.16	27.16	26.59	26.66	3245497
2019-05-30	26.69	26.84	26.52	26.60	1926407
2019-05-31	26.31	26.46	26.06	26.09	3453952
2019-06-03	26.10	26.44	26.09	26.26	3405722
2019-06-04	27.02	27.17	26.80	27.00	3800240
2019-06-05	27.00	27.15	26.22	26.61	4190910
2019-06-06	26.70	26.86	26.17	26.22	1481790
2019-06-07	26.98	27.05	26.52	26.54	1809347
2019-06-10	26.56	26.72	26.20	26.25	1410497
2019-06-11	26.40	26.60	26.21	26.29	3035077
2019-06-12	26.39	26.56	26.23	26.38	2740177
2019-06-13	26.47	26.66	26.36	26.48	7138930
2019-06-14	26.03	26.32	25.91	26.11	2585327
2019-06-17	24.92	25.30	24.87	24.98	2242997
2019-06-18	24.78	25.21	24.60	24.89	4419987
2019-06-19	24.80	24.96	24.33	24.82	2543787
2019-06-20	25.10	25.11	24.74	24.80	1342585
2019-06-21	24.89	25.03	24.74	24.85	1023477
2019-06-24	25.34	25.35	24.97	25.01	1128610
2019-06-25	24.96	25.15	24.78	24.89	1262225
2019-06-26	24.98	25.50	24.92	25.38	1120280
2019-06-27	25.27	25.68	25.13	25.54	1577532
2019-06-28	25.73	25.91	25.59	25.66	2111920
2019-07-01	25.78	26.14	25.77	26.10	1941412
2019-07-02	26.46	26.64	26.23	26.23	1556732
2019-07-03	26.54	26.74	26.49	26.72	775072
2019-07-05	27.26	27.26	26.92	27.06	767385
2019-07-08	26.94	27.10	26.39	26.50	1319500
2019-07-09	25.77	26.13	25.58	26.12	1685532
2019-07-10	25.88	26.16	25.82	26.00	1634647
2019-07-11	26.00	26.16	25.35	25.38	1706425
2019-07-12	25.50	25.59	25.27	25.46	1722330
2019-07-15	25.52	25.76	25.44	25.51	1223855
2019-07-16	25.57	26.16	25.44	25.85	760560
2019-07-17	26.14	26.16	25.54	25.55	968290
2019-07-18	25.45	25.88	25.40	25.85	1239192
2019-07-19	25.62	25.79	25.55	25.72	1000525
2019-07-22	26.27	26.62	26.20	26.36	1263635
2019-07-23	25.86	26.26	25.80	26.13	1526522
2019-07-24	26.32	26.45	25.92	25.96	1376560
2019-07-25	25.76	25.86	25.34	25.55	861905
2019-07-26	25.21	25.70	25.21	25.45	1003802
2019-07-29	24.80	25.68	24.71	25.57	2152800
2019-07-30	24.83	24.99	24.49	24.85	1495792
2019-07-31	25.13	25.33	24.81	24.85	1402927
2019-08-01	24.75	25.01	24.49	24.80	1561077
2019-08-02	24.68	24.87	24.44	24.53	1073532
2019-08-05	24.32	24.34	23.90	24.17	1189110
2019-08-06	24.16	24.46	24.02	24.37	1067260
2019-08-07	24.40	24.71	24.38	24.62	990802
2019-08-08	24.58	24.68	24.24	24.65	813577
2019-08-09	24.00	24.41	23.79	24.00	1526665
2019-08-12	23.70	24.20	23.70	24.00	1031610
2019-08-13	23.82	24.23	23.69	24.01	1035125
2019-08-14	23.30	23.71	23.13	23.62	1522725
2019-08-15	23.14	23.40	23.10	23.35	1485907
2019-08-16	22.37	23.29	22.30	23.19	2203140
2019-08-19	23.39	23.66	23.36	23.39	1483547
2019-08-20	22.98	23.00	22.65	22.82	1224552
2019-08-21	22.80	22.90	22.56	22.76	1491395
2019-08-22	22.70	22.96	22.63	22.82	1492317
2019-08-23	22.89	23.05	22.71	22.75	1018217
2019-08-26	22.79	22.94	22.66	22.67	712985
2019-08-27	23.25	23.38	22.80	22.85	2976770
2019-08-28	22.74	22.86	22.47	22.70	1417680
2019-08-29	23.27	23.30	22.95	23.00	1534825
2019-08-30	23.26	23.35	22.80	22.92	1390510
2019-09-03	22.80	23.18	22.73	23.07	1749310
2019-09-04	23.50	23.50	23.16	23.19	746472
2019-09-05	23.54	23.78	23.50	23.54	2164225
2019-09-06	23.80	24.03	23.68	23.86	1036542
2019-09-09	24.01	24.24	23.88	24.06	969877
2019-09-10	24.79	25.03	24.62	24.74	1686027
2019-09-11	25.40	25.51	25.13	25.26	1673492
2019-09-12	25.02	25.07	24.39	24.40	1065895
2019-09-13	25.60	25.70	25.36	25.37	1277917
2019-09-16	25.12	25.25	24.89	25.16	1396627
2019-09-17	24.71	25.00	24.63	24.85	1190477
2019-09-18	24.61	24.94	24.51	24.90	2643470
2019-09-19	24.76	25.24	24.76	24.99	1339647
2019-09-20	25.32	25.33	25.01	25.19	1334212
2019-09-23	25.08	25.77	24.93	25.69	1489345
2019-09-24	25.82	26.11	25.79	25.92	2189665
2019-09-25	25.96	26.06	25.89	26.02	711955
2019-09-26	25.98	26.15	25.84	26.10	1191440
2019-09-27	26.18	26.30	26.00	26.16	871137
2019-09-30	26.72	26.72	26.16	26.55	1037050
2019-10-01	26.92	27.08	26.32	26.54	1024350
2019-10-02	26.11	26.36	25.96	26.32	1743355
2019-10-03	26.19	26.48	26.04	26.48	827950
2019-10-04	26.39	26.50	26.15	26.48	1180570
2019-10-07	27.00	27.22	26.73	27.17	919872
2019-10-08	26.59	26.61	26.31	26.40	1129440
2019-10-09	27.65	27.87	27.44	27.52	3117782
2019-10-10	27.64	27.99	27.30	27.74	3423375
2019-10-11	29.38	29.72	29.18	29.43	1958777
2019-10-14	29.28	29.38	29.00	29.20	788810
2019-10-15	29.30	30.03	29.11	29.68	1350927
2019-10-16	29.72	29.72	28.95	29.00	1135855
2019-10-17	29.24	29.88	29.17	29.75	1179112
2019-10-18	29.61	29.67	29.05	29.18	820962
2019-10-21	29.88	29.92	29.61	29.75	1047772
2019-10-22	29.68	29.76	29.30	29.33	1482862
2019-10-23	29.53	29.70	29.44	29.70	486397
2019-10-24	29.64	29.85	29.50	29.63	490277
2019-10-25	29.15	29.52	29.09	29.48	815732
2019-10-28	29.08	29.68	29.08	29.61	747370
2019-10-29	29.79	29.93	29.42	29.54	575642
2019-10-30	29.52	30.14	29.45	30.01	505160
2019-10-31	30.29	30.46	29.78	29.86	666800
2019-11-01	29.99	30.81	29.99	30.66	930022
2019-11-04	33.05	33.55	32.70	33.34	1972440
2019-11-05	33.00	33.53	32.88	33.02	1993075
2019-11-06	33.38	33.59	33.22	33.50	1282930
2019-11-07	33.88	34.26	33.88	34.05	1769595
2019-11-08	33.98	34.17	33.88	34.08	686005
2019-11-11	33.65	34.19	33.54	34.14	802217
2019-11-12	34.23	34.23	33.94	34.20	776012
2019-11-13	33.95	34.22	33.86	34.12	792300
2019-11-14	33.88	34.27	33.83	34.14	623855
2019-11-15	34.23	34.49	34.13	34.40	610000
2019-11-18	34.06	34.33	33.96	34.31	866460
2019-11-19	34.76	34.82	34.49	34.51	474875
2019-11-20	34.72	34.76	33.77	33.94	907402
2019-11-21	34.06	34.06	33.43	33.47	819402
2019-11-22	33.62	33.64	33.34	33.38	569630
2019-11-25	33.48	33.55	33.21	33.40	1458187
2019-11-26	33.56	33.74	33.53	33.60	1483942
2019-11-27	33.56	33.63	33.52	33.61	469620
2019-11-29	33.60	33.60	33.25	33.33	331295
2019-12-02	33.48	33.48	33.06	33.06	721440
2019-12-03	33.00	33.30	32.77	33.28	1451610
2019-12-04	33.34	33.79	33.34	33.59	570087
2019-12-05	33.65	33.89	33.60	33.79	627387
2019-12-06	34.17	34.40	34.17	34.28	538132
2019-12-09	34.19	34.19	33.60	33.69	1019980
2019-12-10	33.73	33.74	33.54	33.57	1339272
2019-12-11	33.68	34.00	33.60	33.80	1325345
2019-12-12	34.07	34.18	33.72	33.74	1373135
2019-12-13	35.02	35.16	34.68	34.92	1931605
2019-12-16	34.80	35.25	34.79	35.04	1189740
2019-12-17	34.40	34.97	34.28	34.74	702250
2019-12-18	35.10	35.10	34.42	34.75	727972
2019-12-19	34.84	35.28	34.83	35.13	589935
2019-12-20	35.06	35.28	34.72	34.81	493395
2019-12-23	34.74	34.89	34.45	34.59	450810
2019-12-24	34.69	34.70	34.45	34.60	221085
2019-12-26	34.80	34.93	34.66	34.84	280900
2019-12-27	34.97	35.20	34.79	34.81	469745
2019-12-30	34.72	35.34	34.72	34.96	535742
2019-12-31	34.83	35.12	34.68	35.04	402997
2020-01-02	35.34	35.88	35.13	35.70	847375
2020-01-03	35.12	35.38	35.04	35.08	1598362
2020-01-06	34.53	35.05	34.36	34.74	1142162
2020-01-07	35.15	35.54	35.15	35.35	755107
2020-01-08	35.08	35.81	34.92	35.65	1135670
2020-01-09	35.86	36.49	35.86	36.00	602285
2020-01-10	38.60	38.72	38.14	38.47	2050120
2020-01-13	38.43	38.43	37.82	37.92	850067
2020-01-14	38.06	38.12	37.46	37.54	942382
2020-01-15	37.39	37.48	36.78	36.90	1388860
2020-01-16	37.40	37.51	37.07	37.24	1416817
2020-01-17	37.30	37.46	36.99	37.10	977567
2020-01-21	36.94	37.09	36.21	36.40	1341087
2020-01-22	36.72	37.17	36.54	37.06	1368057
2020-01-23	36.47	36.66	36.06	36.41	1162635
2020-01-24	36.71	36.73	35.41	35.71	685260
2020-01-27	34.69	35.04	34.37	34.81	676380
2020-01-28	34.89	35.18	34.72	34.93	995087
2020-01-29	35.50	35.52	35.02	35.06	940285
2020-01-30	34.84	35.26	34.57	35.21	899585
2020-01-31	35.23	35.37	34.40	34.64	1368197
2020-02-03	36.88	38.08	36.42	36.80	2110830
2020-02-04	37.34	37.76	37.12	37.26	1322762
2020-02-05	37.72	37.84	37.28	37.59	993840
2020-02-06	37.40	37.54	36.96	37.01	883242
2020-02-07	36.82	36.91	36.54	36.64	844022
2020-02-10	36.12	36.35	35.78	35.98	730447
2020-02-11	36.25	36.83	36.20	36.40	798840
2020-02-12	36.44	36.80	36.34	36.66	1273052
2020-02-13	36.45	36.89	36.24	36.64	1057042
2020-02-14	36.60	36.98	36.46	36.75	716832
2020-02-18	36.04	36.66	35.98	36.46	1029670
2020-02-19	36.33	36.43	36.14	36.33	815207
2020-02-20	36.26	36.54	35.99	36.20	1307850
2020-02-21	35.99	36.29	35.86	36.26	892902
2020-02-24	31.80	32.18	31.52	31.62	3657060
2020-02-25	31.68	31.80	31.00	31.14	2401185
2020-02-26	30.30	31.11	30.15	30.29	5781012
2020-02-27	29.28	30.14	29.11	29.20	3631620
2020-02-28	29.66	29.97	28.57	28.67	5416497
2020-03-02	28.44	28.51	27.47	28.09	2486500
2020-03-03	28.82	29.28	28.06	28.23	2345587
2020-03-04	28.49	28.74	28.12	28.59	2903510
2020-03-05	27.40	27.68	26.87	26.99	2258207
2020-03-06	26.81	27.80	26.64	27.54	3139510
2020-03-09	27.50	27.74	27.11	27.20	3398585
2020-03-10	28.84	29.58	28.60	29.42	3694170
2020-03-11	27.97	28.40	27.31	27.64	4174627
2020-03-12	26.00	26.46	25.24	25.91	5687887
2020-03-13	26.95	27.18	25.63	26.64	8369092
2020-03-16	21.75	22.78	20.55	21.30	3835397
2020-03-17	21.60	21.60	20.16	21.07	5341102
2020-03-18	20.00	20.36	17.78	19.00	5381050
2020-03-19	18.86	19.91	18.36	19.82	3247727
2020-03-20	20.22	20.44	19.29	19.80	3610347
2020-03-23	19.50	19.91	18.70	19.64	3186617
2020-03-24	20.84	22.34	20.67	22.30	2112970
2020-03-25	22.18	24.56	22.02	24.40	4568420
2020-03-26	23.61	24.03	23.09	23.72	3782880
2020-03-27	22.58	22.62	21.44	21.80	2714920
2020-03-30	21.57	22.22	21.44	21.65	1749532
2020-03-31	22.24	22.35	21.15	21.24	3177060
2020-04-01	20.80	20.98	20.02	20.23	2847540
2020-04-02	20.45	20.49	19.94	20.08	1401125
2020-04-03	20.04	20.27	19.89	20.05	1361382
2020-04-06	22.50	23.00	22.14	22.84	2453190
2020-04-07	24.44	24.96	23.62	23.87	2297857
2020-04-08	24.02	24.18	23.24	23.32	845440
2020-04-09	23.67	23.80	22.84	23.39	1139682
2020-04-13	23.43	23.47	22.34	22.92	666532
2020-04-14	23.16	23.44	22.66	22.85	933800
2020-04-15	21.86	22.74	21.70	22.74	1079962
2020-04-16	22.20	22.35	21.71	21.81	2465252
2020-04-17	23.80	23.94	23.38	23.90	1600047
2020-04-20	23.62	23.76	23.22	23.48	725615
2020-04-21	22.74	23.23	22.16	22.32	1518672
2020-04-22	22.32	22.42	21.88	22.21	568522
2020-04-23	22.34	22.34	21.50	21.74	2195645
2020-04-24	22.05	22.86	21.94	22.71	784920
2020-04-27	23.26	23.75	23.17	23.40	1046237
2020-04-28	22.98	23.70	22.86	23.54	1948462
2020-04-29	24.70	26.09	24.50	25.86	2447922
2020-04-30	24.66	25.48	24.42	25.39	2351417
2020-05-01	23.80	24.36	23.03	23.30	1529112
2020-05-04	22.10	22.95	21.79	22.93	1290195
2020-05-05	22.92	23.21	22.80	23.05	1026920
2020-05-06	22.91	23.05	22.58	22.59	833675
2020-05-07	22.99	23.07	22.41	22.55	1179675
2020-05-08	23.22	23.40	22.89	23.30	840402
2020-05-11	21.92	21.92	21.29	21.83	2052887
2020-05-12	22.21	22.52	21.93	22.10	2290817
2020-05-13	21.89	21.89	20.47	20.92	2525755
2020-05-14	20.00	20.40	19.44	19.96	3396905
2020-05-15	20.00	20.22	19.76	19.90	2018357
2020-05-18	22.86	23.31	22.25	23.28	3248562
2020-05-19	23.55	24.10	23.46	23.90	3251620
2020-05-20	24.05	24.57	23.98	24.43	1211432
2020-05-21	25.40	25.98	25.26	25.64	1821812
2020-05-22	25.77	25.90	25.12	25.48	2227970
2020-05-26	28.34	28.67	28.04	28.21	2855112
2020-05-27	28.72	28.95	27.56	28.30	2906287
2020-05-28	27.93	28.79	27.74	28.40	2866530
2020-05-29	27.80	28.72	27.71	28.71	2312617
2020-06-01	29.06	29.70	29.04	29.40	1774927
2020-06-02	30.05	30.28	29.84	30.27	1792085
2020-06-03	31.20	32.10	31.13	31.81	2013212
2020-06-04	32.00	32.77	31.81	32.22	2773942
2020-06-05	32.80	32.84	31.66	31.89	6204987
2020-06-08	32.04	32.43	31.86	32.39	1505115
2020-06-09	30.74	31.44	30.60	31.05	1282355
2020-06-10	30.78	30.84	30.12	30.20	1407807
2020-06-11	28.07	28.91	27.89	28.35	2361482
2020-06-12	28.84	29.24	27.91	28.38	1729917
2020-06-15	27.46	28.46	27.40	28.32	2300135
2020-06-16	29.03	29.25	27.89	28.13	1497755
2020-06-17	28.49	28.49	27.83	28.14	1575110
2020-06-18	28.45	29.10	28.31	28.72	1262972
2020-06-19	28.91	29.40	27.96	28.39	1484572
2020-06-22	28.38	28.46	27.96	28.05	703642
2020-06-23	28.19	28.80	28.19	28.55	818192
2020-06-24	27.87	27.87	26.60	26.63	1389132
2020-06-25	26.40	26.98	26.12	26.84	769430
2020-06-26	26.41	26.50	25.56	26.12	588200
2020-06-29	26.61	27.25	26.40	27.03	727177
2020-06-30	26.66	26.77	26.30	26.54	816327
2020-07-01	26.46	26.71	26.06	26.18	664045
2020-07-02	27.47	27.53	26.66	26.69	715535
2020-07-06	27.68	27.70	27.08	27.42	938060
2020-07-07	27.61	27.61	26.73	26.77	1286282
2020-07-08	26.16	26.58	25.97	26.48	667180
2020-07-09	26.35	26.40	25.54	25.62	1912777
2020-07-10	25.75	26.59	25.70	26.54	493092
2020-07-13	26.96	27.37	26.44	26.66	717307
2020-07-14	26.65	27.19	26.63	27.17	671362
2020-07-15	29.44	29.66	28.94	29.46	1282442
2020-07-16	28.78	28.78	28.42	28.70	1008802
2020-07-17	28.02	28.45	28.00	28.40	740060
2020-07-20	28.00	28.70	27.89	28.68	1154760
2020-07-21	28.39	28.96	28.39	28.75	1328732
2020-07-22	28.04	28.95	27.97	28.90	873080
2020-07-23	28.66	29.74	28.66	29.62	1637240
2020-07-24	28.59	29.47	28.55	29.42	3030650
2020-07-27	27.89	29.22	27.89	29.20	2807930
2020-07-28	29.66	30.91	29.60	30.80	4233087
2020-07-29	30.03	30.48	29.91	30.40	2388197
2020-07-30	29.77	30.50	29.68	30.40	1739455
2020-07-31	29.91	30.10	29.80	30.00	1431007
2020-08-03	30.00	30.04	29.68	29.90	1270340
2020-08-04	30.24	30.28	29.78	30.15	1196847
2020-08-05	31.26	31.32	30.83	31.06	666422
2020-08-06	30.96	31.19	30.66	31.15	631030
2020-08-07	30.98	31.10	30.75	30.90	363725
2020-08-10	31.42	31.71	31.34	31.49	563165
2020-08-11	33.12	33.18	32.58	32.72	1577625
2020-08-12	33.20	33.24	32.59	32.93	649315
2020-08-13	32.70	32.70	31.43	31.44	973092
2020-08-14	30.74	31.32	30.65	31.03	801307
2020-08-17	29.62	30.38	29.55	30.28	1435765
2020-08-18	30.98	31.28	30.64	31.16	865172
2020-08-19	31.45	31.81	31.04	31.09	364572
2020-08-20	30.43	31.14	29.98	31.06	683475
2020-08-21	30.90	31.74	30.85	31.72	566597
2020-08-24	32.29	33.34	32.08	33.17	1748415
2020-08-25	33.77	33.97	33.24	33.56	1156397
2020-08-26	33.43	34.01	33.43	33.75	1084990
2020-08-27	34.53	34.70	34.20	34.56	1520917
2020-08-28	34.68	35.21	34.05	34.40	1762275
2020-08-31	34.23	34.23	32.29	32.36	1361027
2020-09-01	31.77	33.02	31.77	32.70	1584992
2020-09-02	32.70	32.78	31.32	32.02	1479435
2020-09-03	32.90	33.39	31.22	32.30	1908870
2020-09-04	32.76	33.42	32.74	33.28	1945297
2020-09-08	31.82	33.03	31.74	32.72	2558912
2020-09-09	32.80	33.31	32.66	33.06	924100
2020-09-10	33.74	34.36	33.70	34.12	1754592
2020-09-11	33.50	33.91	33.40	33.75	1312315
2020-09-14	34.08	34.94	34.00	34.79	1765425
2020-09-15	34.82	34.82	34.21	34.33	1265540
2020-09-16	34.20	35.36	34.10	35.00	2276465
2020-09-17	35.23	35.63	34.94	35.08	1906965
2020-09-18	33.94	34.30	33.91	34.14	1456147
2020-09-21	32.53	32.68	31.92	32.37	2881480
2020-09-22	30.84	31.92	30.84	31.85	1590200
2020-09-23	32.24	32.60	31.86	32.17	1681480
2020-09-24	32.03	32.65	32.00	32.58	2242182
2020-09-25	31.92	32.93	31.77	32.68	2560032
2020-09-28	33.09	33.13	32.48	32.56	2490935
2020-09-29	32.28	32.40	31.97	32.21	1655120
2020-09-30	32.17	33.35	32.13	32.70	2137687
2020-10-01	32.80	33.15	32.57	32.80	968477
2020-10-02	32.26	32.97	32.18	32.64	940785
2020-10-05	33.21	33.37	32.73	32.90	698555
2020-10-06	34.19	34.78	33.89	34.19	1346247
2020-10-07	35.12	35.30	34.74	34.94	1140110
2020-10-08	35.66	35.94	35.31	35.44	702677
2020-10-09	35.16	35.36	34.60	34.70	675805
2020-10-12	34.92	35.19	34.76	34.81	291577
2020-10-13	34.02	34.43	33.87	34.28	603422
2020-10-14	34.32	35.04	34.32	34.47	585122
2020-10-15	33.09	33.63	32.90	33.46	716907
2020-10-16	33.12	33.44	32.94	33.18	658102
2020-10-19	33.60	34.34	33.50	33.57	762942
2020-10-20	34.79	35.12	33.97	34.02	1273917
2020-10-21	34.00	34.04	33.40	33.66	1306637
2020-10-22	34.79	35.81	34.72	35.30	1587815
2020-10-23	35.74	36.21	35.42	35.90	1271182
2020-10-26	35.43	35.52	34.38	34.64	1176490
2020-10-27	34.47	34.47	33.12	33.22	1188625
2020-10-28	31.88	32.23	31.70	31.97	1073897
2020-10-29	31.96	32.88	31.70	32.68	1101627
2020-10-30	32.74	32.92	32.01	32.24	650792
2020-11-02	33.50	33.68	32.44	33.00	1126130
2020-11-03	33.48	34.38	33.38	34.18	1243590
2020-11-04	35.03	35.38	34.64	34.85	1463402
2020-11-05	34.80	35.25	34.48	34.82	2133710
2020-11-06	35.02	35.25	34.76	35.20	1057317
2020-11-09	39.53	41.92	39.07	41.78	4136270
2020-11-10	40.81	43.86	40.35	43.46	3230735
2020-11-11	42.76	43.20	41.68	42.85	2119065
2020-11-12	42.16	42.88	42.00	42.67	2973002
2020-11-13	42.77	42.77	40.96	41.14	1862097
2020-11-16	42.73	42.79	41.40	42.15	2167905
2020-11-17	41.71	41.98	41.06	41.74	741345
2020-11-18	42.21	42.42	41.55	41.55	1015777
2020-11-19	41.61	41.97	41.27	41.82	799137
2020-11-20	41.84	42.44	41.84	42.28	1120285
2020-11-23	42.65	42.68	41.66	42.25	688840
2020-11-24	42.54	42.60	41.95	42.37	1360110
2020-11-25	42.34	42.34	41.66	42.15	2046332
2020-11-27	41.92	42.20	41.36	41.55	538032
2020-11-30	41.67	42.02	41.22	41.51	1351115
2020-12-01	42.46	43.07	42.25	42.34	1117552
2020-12-02	42.37	43.12	42.22	42.64	962437
2020-12-03	43.06	44.61	43.06	43.84	1463135
2020-12-04	46.03	46.92	45.45	46.52	2737860
2020-12-07	45.54	47.27	45.54	47.06	2029542
2020-12-08	46.07	46.24	45.43	45.71	2198117
2020-12-09	45.94	45.98	45.46	45.93	1394465
2020-12-10	44.96	45.44	44.96	45.24	1837542
2020-12-11	44.37	44.38	42.70	42.76	2277625
2020-12-14	44.52	44.53	42.22	42.52	1079360
2020-12-15	42.62	43.04	42.14	42.34	1268242
2020-12-16	43.24	43.46	42.48	42.52	1887017
2020-12-17	43.16	44.13	42.77	43.46	806150
2020-12-18	43.55	44.09	43.37	43.61	974887
2020-12-21	42.14	42.70	41.08	41.67	1274705
2020-12-22	41.92	41.92	41.16	41.68	869010
2020-12-23	42.20	43.84	42.20	43.40	822317
2020-12-24	43.40	43.67	42.87	43.20	296600
2020-12-28	43.62	44.60	43.35	43.45	550035
2020-12-29	44.78	45.86	44.53	44.76	1144667
2020-12-30	44.97	45.78	44.67	44.80	820312
2020-12-31	44.56	44.79	43.82	43.99	441412
2021-01-04	44.25	44.32	41.95	42.13	1476235
2021-01-05	41.40	42.42	41.31	42.20	1290645
2021-01-06	42.77	44.24	42.74	43.95	998342
2021-01-07	43.31	44.12	42.52	43.26	1738012
2021-01-08	43.27	43.52	42.87	43.04	1073532
2021-01-11	42.42	42.68	42.26	42.46	577800
2021-01-12	42.58	43.36	42.46	43.15	1163327
2021-01-13	42.46	43.40	42.32	43.00	1113750
2021-01-14	43.47	44.25	43.27	43.94	661282
2021-01-15	43.66	43.78	43.20	43.26	974490
2021-01-19	43.47	43.75	42.07	42.46	1031302
2021-01-20	42.14	42.83	42.12	42.76	1292565
2021-01-21	42.51	42.51	41.72	41.89	961602
2021-01-22	41.35	42.02	41.16	41.99	1089747
2021-01-25	39.80	40.51	39.38	40.11	1834267
2021-01-26	40.51	41.29	39.98	40.12	1353520
2021-01-27	39.17	39.17	37.87	38.19	950372
2021-01-28	39.79	40.33	39.19	39.58	1805567
2021-01-29	39.48	39.52	37.96	38.03	1361362
2021-02-01	39.17	39.42	38.04	38.65	1311087
2021-02-02	39.91	40.21	39.40	39.65	2048865
2021-02-03	41.16	41.81	40.80	40.88	1763450
2021-02-04	41.52	41.62	40.78	41.54	981825
2021-02-05	41.53	42.27	41.32	41.81	788182
2021-02-08	41.97	42.53	41.91	42.48	1179635
2021-02-09	42.00	42.30	41.55	41.62	1394775
2021-02-10	41.36	41.60	41.05	41.10	1264677
2021-02-11	41.36	41.66	41.04	41.36	980352
2021-02-12	41.08	41.94	41.04	41.94	970055
2021-02-16	43.80	43.94	42.24	42.70	939165
2021-02-17	41.59	43.03	41.26	42.13	1947432
2021-02-18	41.84	41.92	41.07	41.40	1345555
2021-02-19	41.99	42.48	41.82	42.06	1586657
2021-02-22	42.94	45.20	42.75	44.70	1962847
2021-02-23	45.42	45.66	43.91	44.13	2146485
2021-02-24	44.54	45.00	44.28	44.48	1554225
2021-02-25	44.69	44.75	43.42	43.53	815272
2021-02-26	43.42	43.77	42.92	43.01	789615
2021-03-01	44.17	44.74	43.64	43.84	951742
2021-03-02	43.34	43.78	42.96	43.64	594730
2021-03-03	44.22	44.53	43.91	44.42	733597
2021-03-04	44.28	45.34	43.04	43.86	1119915
2021-03-05	43.46	43.70	41.06	42.81	939355
2021-03-08	43.21	45.28	43.21	44.95	1186952
2021-03-09	44.80	45.89	44.68	45.20	1078447
2021-03-10	44.59	45.20	44.24	44.89	1024572
2021-03-11	44.86	44.93	44.04	44.16	578235
2021-03-12	43.24	44.30	42.99	44.12	758390
2021-03-15	45.07	45.75	44.52	45.64	866147
2021-03-16	45.80	46.05	45.36	46.02	1229022
2021-03-17	45.90	46.83	45.37	46.83	909642
2021-03-18	46.04	46.65	45.90	46.42	2390985
2021-03-19	44.68	45.39	44.62	45.20	2117892
2021-03-22	43.77	44.62	43.77	44.43	1685305
2021-03-23	43.14	43.84	43.03	43.70	2352720
2021-03-24	45.03	45.77	44.98	45.35	1109957
2021-03-25	44.66	45.75	44.40	45.65	889085
2021-03-26	45.76	45.86	45.20	45.69	1116880
2021-03-29	45.41	45.41	44.22	44.88	928925
2021-03-30	45.87	46.12	45.20	45.61	2264187
2021-03-31	45.72	46.10	45.44	46.00	1252242
2021-04-01	46.40	46.74	46.21	46.30	1126462
2021-04-05	46.67	47.05	45.99	46.00	787047
2021-04-06	45.66	45.99	45.16	45.65	823662
2021-04-07	45.96	45.96	44.48	44.95	635182
2021-04-08	44.78	44.95	44.00	44.95	840257
2021-04-09	44.63	44.76	43.64	43.78	556492
2021-04-12	43.33	43.47	42.14	42.41	761547
2021-04-13	42.62	42.70	41.75	42.36	836672
2021-04-14	43.14	43.39	42.29	42.47	391645
2021-04-15	42.80	43.02	41.90	42.16	982855
2021-04-16	42.60	43.03	42.42	43.00	518665
2021-04-19	43.24	43.40	42.42	42.67	862695
2021-04-20	42.46	42.46	40.44	41.15	1312510
2021-04-21	40.18	41.86	40.12	41.83	567235
2021-04-22	42.40	43.45	42.26	42.66	948242
2021-04-23	42.70	43.88	42.70	43.73	514005
2021-04-26	44.45	45.11	44.13	45.10	571215
2021-04-27	45.00	45.55	44.96	45.46	350672
2021-04-28	45.33	46.29	45.12	45.83	430632
2021-04-29	46.26	47.35	46.23	47.20	1168087
2021-04-30	46.84	47.40	46.34	46.74	708835
2021-05-03	47.19	47.26	46.64	47.17	407300
2021-05-04	47.14	47.14	46.10	46.52	645220
2021-05-05	46.15	47.53	46.15	46.95	557707
2021-05-06	47.34	47.80	46.80	47.74	457905
2021-05-07	47.94	48.26	47.56	47.78	759442
2021-05-10	48.10	48.56	47.71	48.06	1011190
2021-05-11	46.95	47.28	46.46	47.10	470452
2021-05-12	46.53	47.44	46.12	47.09	557375
2021-05-13	46.44	46.86	45.13	45.82	729057
2021-05-14	46.07	47.26	45.88	46.36	802200
2021-05-17	46.57	46.57	45.20	45.45	545587
2021-05-18	46.07	46.40	45.24	45.45	494985
2021-05-19	45.28	45.57	44.29	45.37	423882
2021-05-20	45.18	45.42	44.89	45.34	511972
2021-05-21	46.40	46.52	46.07	46.26	633922
2021-05-24	46.28	46.34	45.66	45.74	586270
2021-05-25	46.82	47.02	45.58	45.60	1029395
2021-05-26	45.86	45.86	45.30	45.49	700322
2021-05-27	46.45	46.53	45.84	46.24	696140
2021-05-28	46.48	47.18	46.00	46.70	481330
2021-06-01	47.06	47.64	47.06	47.60	546747
2021-06-02	47.54	48.65	47.39	48.44	618402
2021-06-03	47.00	47.26	45.60	45.77	838842
2021-06-04	46.19	46.19	44.82	45.59	549755
2021-06-07	45.63	46.43	45.45	45.60	600210
2021-06-08	46.38	46.46	45.60	46.02	451222
2021-06-09	46.62	46.77	45.30	45.86	454005
2021-06-10	45.23	45.72	44.84	45.15	398792
2021-06-11	45.75	45.91	45.16	45.47	1017990
2021-06-14	44.73	45.27	44.52	44.93	405105
2021-06-15	44.98	45.32	44.71	45.17	248122
2021-06-16	45.05	45.39	44.80	44.93	338247
2021-06-17	45.49	45.64	44.67	45.19	556835
2021-06-18	43.98	44.70	43.69	44.12	720507
2021-06-21	44.32	45.08	44.13	44.78	526562
2021-06-22	45.11	45.14	44.09	44.32	585542
2021-06-23	44.55	44.64	43.91	44.01	466115
2021-06-24	44.28	44.69	44.04	44.20	430740
2021-06-25	44.10	44.14	43.47	43.73	435510
2021-06-28	42.77	42.80	42.00	42.68	603312
2021-06-29	42.03	42.95	42.03	42.90	584367
2021-06-30	42.98	43.47	42.55	43.28	477282
2021-07-01	44.06	44.46	43.68	43.84	414395
2021-07-02	44.07	44.74	43.80	44.47	468527
2021-07-06	44.97	45.15	43.55	43.85	704257
2021-07-07	43.62	43.70	42.50	42.98	414727
2021-07-08	42.46	42.95	41.90	42.40	471882
2021-07-09	42.96	43.28	42.94	43.18	686515
2021-07-12	43.22	43.22	42.12	42.85	696217
2021-07-13	42.52	42.52	41.72	42.00	438800
2021-07-14	42.00	42.47	41.71	41.80	1077887
2021-07-15	41.80	42.02	41.13	41.69	584887
2021-07-16	41.93	41.93	40.65	40.74	551392
2021-07-19	39.56	39.56	38.58	39.13	1360742
2021-07-20	39.34	40.17	38.93	40.04	1025520
2021-07-21	40.46	41.41	40.46	40.84	775735
2021-07-22	41.82	42.56	41.43	41.66	685035
2021-07-23	41.65	41.97	41.46	41.81	458985
2021-07-26	42.63	42.99	41.62	42.90	910185
2021-07-27	43.76	44.08	42.92	43.57	856587
2021-07-28	43.78	44.76	43.52	44.38	827000
2021-07-29	44.52	44.52	43.51	43.68	622270
2021-07-30	43.60	44.16	43.33	43.62	767185
2021-08-02	43.95	44.80	43.60	43.65	396285
2021-08-03	43.78	44.10	43.41	43.72	282520
2021-08-04	43.50	43.66	43.11	43.58	522535
2021-08-05	43.78	44.75	43.76	44.22	452405
2021-08-06	44.29	44.29	43.53	43.90	233985
2021-08-09	43.38	43.38	42.60	43.14	199707
2021-08-10	43.20	43.92	42.80	43.92	330417
2021-08-11	43.68	44.63	43.42	44.62	571397
2021-08-12	44.14	44.20	43.40	43.57	377287
2021-08-13	43.50	43.74	43.11	43.20	213200
2021-08-16	42.92	43.18	42.46	43.05	312597
2021-08-17	42.65	42.90	42.20	42.72	769665
2021-08-18	42.40	43.34	42.22	42.22	497827
2021-08-19	42.26	42.26	41.72	42.08	589920
2021-08-20	42.02	42.10	41.67	42.04	329632
2021-08-23	42.51	43.24	42.34	43.17	503272
2021-08-24	43.54	43.97	43.31	43.41	209732
2021-08-25	43.93	43.93	43.39	43.77	483305
2021-08-26	43.10	43.79	42.97	43.49	402307
2021-08-27	43.23	43.56	43.07	43.34	605200
2021-08-30	43.39	43.49	42.96	43.08	447032
2021-08-31	42.74	43.42	42.63	43.08	1197917
2021-09-01	43.35	43.84	43.07	43.12	581607
2021-09-02	43.69	43.69	42.81	42.84	497192
2021-09-03	42.92	43.27	42.71	43.24	458072
2021-09-07	43.01	43.50	43.01	43.26	1164172
2021-09-08	43.37	43.41	42.52	42.83	594050
2021-09-09	42.47	43.20	42.40	42.98	693827
2021-09-10	42.54	42.75	42.13	42.16	952470
2021-09-13	42.54	42.95	42.14	42.34	1249157
2021-09-14	42.23	42.34	41.57	41.95	634675
2021-09-15	41.74	42.44	41.42	42.40	684225
2021-09-16	44.46	45.79	44.06	45.75	810477
2021-09-17	46.00	46.40	45.42	46.15	649510
2021-09-20	46.10	46.39	45.07	45.64	617740
2021-09-21	44.89	45.50	44.68	44.80	463147
2021-09-22	45.10	45.42	44.30	44.33	910780
2021-09-23	44.39	45.49	44.26	45.24	447095
2021-09-24	45.15	45.91	45.07	45.77	429582
2021-09-27	46.23	46.78	45.42	45.44	613490
2021-09-28	45.17	45.46	44.35	44.62	825452
2021-09-29	44.84	45.60	44.28	45.35	662162
2021-09-30	44.64	44.64	43.82	44.02	796740
2021-10-01	44.83	47.08	44.83	47.01	647145
2021-10-04	47.14	47.80	46.34	46.40	537117
2021-10-05	46.18	46.36	45.64	45.94	402950
2021-10-06	44.93	45.14	43.56	44.72	746057
2021-10-07	44.97	46.13	44.76	46.02	902820
2021-10-08	45.32	46.96	45.16	46.32	1058610
2021-10-11	46.63	46.69	46.04	46.15	437675
2021-10-12	45.42	45.68	45.20	45.58	541912
2021-10-13	44.81	45.28	44.77	45.15	596110
2021-10-14	45.81	47.06	45.81	46.79	684547
2021-10-15	47.47	48.10	47.06	47.10	666735
2021-10-18	46.01	46.33	45.52	45.83	479897
2021-10-19	45.52	45.52	44.66	44.73	607802
2021-10-20	43.86	44.01	43.28	43.73	1071050
2021-10-21	43.72	43.98	43.18	43.36	413287
2021-10-22	43.20	43.60	43.20	43.36	275647
2021-10-25	43.37	43.99	43.36	43.94	611072
2021-10-26	44.18	44.37	43.36	43.62	477377
2021-10-27	43.55	43.76	43.10	43.44	378370
2021-10-28	44.12	44.46	43.82	44.27	494740
2021-10-29	44.27	45.47	44.12	45.40	711270
2021-11-01	45.40	46.58	44.86	46.51	562225
2021-11-02	46.44	47.52	45.91	47.33	1098612
2021-11-03	47.84	48.55	47.48	48.42	1065892
2021-11-04	48.11	48.28	47.54	48.10	675522
2021-11-05	49.06	49.82	48.89	49.54	771882
2021-11-08	48.43	50.90	48.43	50.45	1896832
2021-11-09	49.34	49.76	48.27	48.80	1371412
2021-11-10	48.10	49.27	47.33	48.38	829780
2021-11-11	47.74	47.98	46.83	46.88	557540
2021-11-12	46.32	46.36	45.35	45.65	552460
2021-11-15	45.53	46.01	45.37	45.85	530157
2021-11-16	45.82	46.27	45.16	45.86	1037532
2021-11-17	45.22	45.31	44.54	45.03	830190
2021-11-18	44.90	44.90	43.88	44.34	1084462
2021-11-19	43.31	43.46	42.26	42.36	982472
2021-11-22	42.26	42.27	40.90	41.10	831265
2021-11-23	41.80	42.33	41.26	41.60	987575
2021-11-24	40.91	41.64	40.35	41.52	948502
2021-11-26	39.00	40.08	38.70	40.00	1269367
2021-11-29	40.91	40.97	38.82	39.25	959110
2021-11-30	39.08	39.54	38.02	38.22	1779450
2021-12-01	40.34	40.43	38.06	38.15	1947575
2021-12-02	39.65	40.26	38.97	40.07	1280130
2021-12-03	40.28	40.61	39.53	40.23	853990
2021-12-06	41.00	41.87	40.36	41.00	929117
2021-12-07	41.47	41.80	40.46	40.52	803275
2021-12-08	40.38	41.11	40.11	40.54	1159427
2021-12-09	39.74	40.65	39.68	40.36	1022805
2021-12-10	40.30	40.84	40.05	40.16	1115617
2021-12-13	39.37	39.37	38.40	38.87	928900
2021-12-14	38.87	39.80	38.42	39.26	1060250
2021-12-15	38.83	39.76	38.33	39.67	1152147
2021-12-16	39.54	40.18	39.47	39.80	1331535
2021-12-17	40.17	40.94	39.97	40.28	1570912
2021-12-20	39.28	40.49	38.94	40.40	1548560
2021-12-21	40.95	43.06	40.95	42.00	1206340
2021-12-22	42.64	43.08	41.43	41.50	1355482
2021-12-23	42.43	42.74	41.90	41.94	697862
2021-12-27	41.87	42.72	41.56	42.42	414647
2021-12-28	42.42	42.63	41.90	41.98	393880
2021-12-29	41.72	41.95	41.04	41.18	553637
2021-12-30	41.21	41.71	40.85	40.85	825120
2021-12-31	40.85	42.06	40.67	40.93	404897
2022-01-03	41.34	43.11	40.91	42.58	528315
2022-01-04	44.32	44.49	43.20	43.62	1006470
2022-01-05	44.57	44.74	43.94	44.10	996222
2022-01-06	44.03	44.81	43.90	44.64	869787
2022-01-07	44.82	46.64	44.66	46.40	1242180
2022-01-10	46.44	47.07	45.49	46.39	1893425
2022-01-11	46.34	47.43	45.92	47.24	1015800
2022-01-12	46.56	46.72	45.80	45.94	728752
2022-01-13	46.06	47.55	46.02	46.76	469792
2022-01-14	46.56	47.17	46.15	47.14	404232
2022-01-18	45.44	45.79	44.72	45.24	786400
2022-01-19	44.92	46.19	44.62	45.60	979775
2022-01-20	47.03	47.03	45.80	46.04	784370
2022-01-21	45.63	46.03	44.86	45.38	545607
2022-01-24	43.50	44.85	43.35	44.77	1077362
2022-01-25	43.88	44.36	42.41	42.54	2772522
2022-01-26	45.52	45.53	42.62	42.99	1191922
2022-01-27	43.42	44.80	43.42	44.38	1521017
2022-01-28	44.61	44.86	43.61	44.38	1158690
2022-01-31	43.36	44.70	41.72	44.65	1054500
2022-02-01	44.86	46.51	44.16	46.40	923315
2022-02-02	46.72	47.52	46.50	47.21	1209742
2022-02-03	45.99	47.11	45.68	46.83	1030642
2022-02-04	46.59	47.84	46.18	47.70	1488885
2022-02-07	47.80	48.04	46.90	47.46	950635
2022-02-08	47.49	48.31	47.46	48.28	2161910
2022-02-09	49.80	49.90	48.40	48.80	1463317
2022-02-10	48.74	50.00	48.63	49.65	1964860
2022-02-11	49.78	50.06	47.85	48.59	2568462
2022-02-14	48.33	49.26	48.14	49.14	2665490
2022-02-15	49.34	50.30	48.37	48.40	1311937
2022-02-16	48.30	48.30	46.12	46.30	2005757
2022-02-17	45.92	45.93	43.28	43.40	1469282
2022-02-18	44.11	44.39	42.87	43.16	868567
2022-02-22	43.10	43.82	42.36	42.60	801302
2022-02-23	43.09	43.25	41.52	41.59	686325
2022-02-24	40.26	40.72	39.75	40.65	1756287
2022-02-25	41.34	42.04	40.72	40.97	1759590
2022-02-28	39.72	40.37	38.80	39.88	1789920
2022-03-01	38.30	38.96	35.50	35.60	1939620
2022-03-02	36.89	37.67	36.45	37.23	2028322
2022-03-03	37.36	37.66	35.53	36.20	1998355
2022-03-04	35.12	35.20	33.20	33.45	2153442
2022-03-07	33.20	33.45	29.65	29.65	2785542
2022-03-08	31.45	31.98	30.16	31.02	4089202
2022-03-09	33.99	34.09	32.52	32.62	2974645
2022-03-10	32.39	32.84	31.91	32.12	1769595
2022-03-11	33.73	33.73	31.81	32.00	3505300
2022-03-14	32.58	34.35	32.29	33.34	2446562
2022-03-15	35.44	35.82	33.88	34.27	2122032
2022-03-16	34.87	36.27	34.87	36.18	1146322
2022-03-17	34.62	35.63	34.62	35.59	1696770
2022-03-18	34.38	35.00	34.16	34.69	1692192
2022-03-21	33.41	34.83	33.18	34.42	1745495
2022-03-22	34.78	35.07	34.24	34.74	1497232
2022-03-23	34.17	34.38	33.58	33.73	1283950
2022-03-24	33.12	33.73	32.54	33.71	2322280
2022-03-25	33.68	34.33	33.25	33.31	1327900
2022-03-28	34.40	34.48	33.50	33.92	1942477
2022-03-29	36.13	36.53	34.71	35.11	2391322
2022-03-30	34.52	34.52	33.48	33.64	2766775
2022-03-31	33.81	34.92	33.52	34.85	3392002
2022-04-01	34.24	35.51	34.24	35.44	2022820
2022-04-04	34.84	36.30	34.67	35.66	1803870
2022-04-05	34.96	35.36	34.36	34.76	1757285
2022-04-06	33.39	33.98	32.78	33.84	2221077
2022-04-07	34.91	35.25	34.07	35.12	1045895
2022-04-08	34.82	35.43	34.61	35.04	1038390
2022-04-11	35.42	36.80	35.13	36.36	1705562
2022-04-12	36.67	37.02	36.32	36.60	1154090
2022-04-13	36.25	38.15	36.12	37.84	2216362
2022-04-14	37.85	38.65	37.66	38.35	1297855
2022-04-18	38.01	38.20	37.30	37.74	1008015
2022-04-19	37.54	37.98	37.12	37.88	1204475
2022-04-20	38.04	38.35	37.10	37.34	1014062
2022-04-21	39.21	39.37	37.51	37.71	1016515
2022-04-22	37.54	37.84	36.08	36.44	721957
2022-04-25	36.21	36.80	35.77	36.55	1209517
2022-04-26	36.31	36.46	34.88	34.95	772907
2022-04-27	35.26	35.95	35.06	35.67	766692
2022-04-28	36.51	36.65	35.39	36.20	623460
2022-04-29	35.62	36.15	34.87	34.93	781895
2022-05-02	34.65	35.10	34.20	35.01	545217
2022-05-03	35.57	35.90	35.08	35.45	471730
2022-05-04	34.80	35.62	34.49	35.46	370640
2022-05-05	34.77	34.86	34.20	34.40	1108152
2022-05-06	34.22	34.72	33.58	34.18	1956485
2022-05-09	34.18	34.32	33.10	33.30	1553500
2022-05-10	33.92	33.93	32.90	33.16	1449862
2022-05-11	33.85	34.01	32.72	32.78	819740
2022-05-12	31.87	32.70	31.64	32.10	954465
2022-05-13	32.58	33.44	32.54	33.20	2790257
2022-05-16	32.80	32.83	31.73	32.41	1490670
2022-05-17	33.43	34.28	33.43	33.85	3152812
2022-05-18	33.65	34.12	33.03	33.19	1049882
2022-05-19	33.54	34.29	33.47	33.90	1517217
2022-05-20	34.43	34.59	33.96	34.35	2152202
2022-05-23	34.94	34.94	34.37	34.76	1158390
2022-05-24	34.24	34.36	33.57	33.95	1100792
2022-05-25	34.50	35.28	34.38	35.01	2273535
2022-05-26	35.06	35.87	34.99	35.60	1996852
2022-05-27	35.54	36.24	35.48	36.24	1261832
2022-05-31	34.79	35.14	34.55	34.88	925220
2022-06-01	34.82	34.96	33.89	34.28	814472
2022-06-02	34.60	34.99	34.45	34.90	525510
2022-06-03	34.54	34.73	33.89	34.18	346072
2022-06-06	34.56	34.81	34.42	34.62	876667
2022-06-07	34.24	34.57	34.04	34.40	625632
2022-06-08	33.26	33.72	33.14	33.36	1067077
2022-06-09	33.02	33.02	31.84	31.87	551527
2022-06-10	31.38	31.79	30.52	30.55	1421942
2022-06-13	29.31	29.46	27.94	28.00	1568890
2022-06-14	28.51	28.53	27.71	28.04	1538247
2022-06-15	28.33	28.73	28.06	28.55	1450432
2022-06-16	27.31	27.56	26.26	26.64	1923730
2022-06-17	27.62	28.52	27.24	28.41	1725762
2022-06-21	28.56	29.14	28.37	28.42	1299565
2022-06-22	28.07	29.38	28.03	29.20	1105972
2022-06-23	29.00	29.25	28.62	29.05	771885
2022-06-24	28.83	30.04	28.82	30.01	1095532
2022-06-27	30.04	30.21	29.05	29.16	1270947
2022-06-28	29.01	29.60	28.11	28.30	1400660
2022-06-29	27.80	27.92	27.46	27.80	970620
2022-06-30	26.71	27.23	26.12	26.90	1717725
2022-07-01	26.98	27.50	26.70	27.46	1499162
2022-07-05	26.39	27.47	26.03	27.35	1774745
2022-07-06	27.20	27.52	26.89	27.11	1330432
2022-07-07	27.60	27.86	27.19	27.24	1516757
2022-07-08	27.46	27.46	26.87	27.13	1537392
2022-07-11	26.50	26.75	26.25	26.47	1058642
2022-07-12	26.50	27.22	26.50	27.04	2641702
2022-07-13	26.21	27.27	26.13	27.17	1635397
2022-07-14	27.30	27.66	26.89	27.00	1262045
2022-07-15	28.42	28.43	27.48	27.60	1477297
2022-07-18	27.96	28.63	27.96	28.11	1444525
2022-07-19	28.67	29.17	28.56	28.84	1819020
2022-07-20	28.78	29.22	28.54	28.90	887547
2022-07-21	28.93	28.98	28.39	28.93	1953860
2022-07-22	29.36	29.43	28.36	28.39	2975255
2022-07-25	30.03	30.12	29.10	29.70	2173545
2022-07-26	28.20	28.79	28.18	28.51	1102642
2022-07-27	29.32	29.57	28.98	29.36	1670057
2022-07-28	28.87	29.44	28.56	29.27	1193730
2022-07-29	29.37	29.47	29.00	29.20	1186535
2022-08-01	29.60	29.68	28.91	29.60	1703507
2022-08-02	28.84	29.25	28.62	28.65	898982
2022-08-03	28.96	29.60	28.78	29.48	1492210
2022-08-04	29.48	29.78	29.36	29.67	774410
2022-08-05	29.01	29.64	28.94	29.60	1234155
2022-08-08	29.70	29.94	29.48	29.81	1229405
2022-08-09	29.57	29.57	28.82	29.18	665625
2022-08-10	29.56	30.16	29.56	29.92	778875
2022-08-11	30.16	30.32	29.75	29.86	597532
2022-08-12	29.86	30.28	29.86	30.08	612087
2022-08-15	30.38	30.70	30.32	30.34	531460
2022-08-16	30.71	30.88	30.38	30.76	1039042
2022-08-17	30.13	30.14	29.68	29.90	494820
2022-08-18	29.95	30.11	29.71	30.10	767900
2022-08-19	29.20	29.38	28.58	28.71	472010
2022-08-22	28.18	28.27	27.93	28.20	639070
2022-08-23	28.49	29.09	28.46	28.94	688307
2022-08-24	28.45	29.26	28.45	29.23	844467
2022-08-25	28.90	29.58	28.86	29.48	1021145
2022-08-26	29.18	29.30	27.84	27.91	752162
2022-08-29	27.69	28.28	27.66	28.18	649352
2022-08-30	28.43	28.94	28.28	28.92	928657
2022-08-31	28.86	29.39	28.79	29.08	1759960
2022-09-01	28.22	29.07	28.22	29.03	1840525
2022-09-02	28.92	29.68	28.72	29.11	1232352
2022-09-06	29.39	29.44	28.80	29.09	607155
2022-09-07	28.97	29.63	28.96	29.54	1241150
2022-09-08	28.81	29.23	28.44	29.12	1381757
2022-09-09	29.62	30.01	29.58	29.70	1368912
2022-09-12	30.07	30.16	29.57	29.77	826740
2022-09-13	29.12	29.64	28.91	28.94	1528375
2022-09-14	28.25	28.42	27.14	27.49	2712372
2022-09-15	27.59	28.68	27.59	27.87	1848607
2022-09-16	27.30	27.31	26.29	27.20	2085187
2022-09-19	27.25	28.00	27.22	27.80	628562
2022-09-20	27.50	27.52	26.95	27.07	1230347
2022-09-21	26.70	26.95	26.26	26.26	1048660
2022-09-22	26.33	26.43	25.60	25.74	1240655
2022-09-23	24.77	25.08	24.46	25.00	1327620
2022-09-26	24.46	24.79	24.16	24.20	1902307
2022-09-27	24.54	24.54	23.42	23.58	2626142
2022-09-28	23.34	24.08	23.12	23.96	4119630
2022-09-29	23.32	23.59	22.78	23.05	1845852
2022-09-30	23.07	23.70	22.94	23.37	1411875
2022-10-03	23.28	23.98	23.24	23.81	1502930
2022-10-04	25.01	25.56	24.99	25.44	2065072
2022-10-05	25.06	25.23	24.87	25.02	858125
2022-10-06	24.83	25.00	24.39	24.62	1583255
2022-10-07	24.08	24.26	23.27	23.37	1458885
2022-10-10	23.68	23.68	23.17	23.40	947875
2022-10-11	23.64	23.71	22.92	22.96	1031880
2022-10-12	22.37	22.80	22.36	22.76	1495537
2022-10-13	22.94	24.15	22.71	23.90	2753480
2022-10-14	24.89	24.89	24.15	24.16	1457217
2022-10-17	25.02	25.08	24.45	24.56	1711380
2022-10-18	25.47	25.71	25.03	25.05	1684862
2022-10-19	25.07	25.38	24.83	25.06	1330992
2022-10-20	25.08	25.23	24.83	24.88	778520
2022-10-21	24.46	25.39	24.45	25.36	823347
2022-10-24	25.63	25.66	25.15	25.37	855070
2022-10-25	25.56	26.19	25.41	26.10	998982
2022-10-26	26.44	27.00	26.30	26.91	1672192
2022-10-27	26.78	27.28	26.78	27.14	1688152
2022-10-28	26.33	27.16	26.33	27.14	1317137
2022-10-31	27.38	27.69	27.29	27.56	1098162
2022-11-01	27.71	27.98	27.54	27.60	724067
2022-11-02	27.23	27.48	26.57	26.58	702030
2022-11-03	26.43	27.02	26.37	26.84	596550
2022-11-04	27.76	27.95	27.24	27.62	841622
2022-11-07	29.36	29.42	27.84	28.54	2273622
2022-11-08	28.50	29.41	28.50	29.06	1108375
2022-11-09	28.94	29.28	28.85	29.08	678277
2022-11-10	29.95	30.34	29.80	30.32	1656972
2022-11-11	30.56	31.40	30.37	31.27	1839717
2022-11-14	30.85	31.21	30.76	30.79	986622
2022-11-15	31.20	31.47	30.40	30.66	701025
2022-11-16	30.11	30.28	29.70	29.98	797377
2022-11-17	29.32	29.81	29.22	29.77	725302
2022-11-18	30.10	30.30	29.35	29.59	441277
2022-11-21	29.43	30.09	29.27	30.00	814925
2022-11-22	29.62	30.65	29.44	30.38	1221725
2022-11-23	30.42	30.64	30.17	30.36	461552
2022-11-25	30.75	31.02	30.60	30.92	377972
2022-11-28	30.85	30.89	30.52	30.57	838942
2022-11-29	30.15	30.59	30.08	30.18	839335
2022-11-30	30.45	30.45	29.74	30.28	992970
2022-12-01	30.80	30.81	30.43	30.78	780292
2022-12-02	30.64	31.16	30.34	31.14	671005
2022-12-05	30.93	31.08	30.74	30.94	833337
2022-12-06	30.80	31.10	30.08	30.43	789275
2022-12-07	30.83	30.83	30.02	30.10	624160
2022-12-08	30.55	30.80	30.23	30.41	853877
2022-12-09	30.58	31.41	30.58	31.10	657727
2022-12-12	31.06	31.56	31.00	31.55	436127
2022-12-13	32.08	32.17	30.19	30.45	1367405
2022-12-14	30.50	31.29	30.40	31.09	609010
2022-12-15	31.14	31.40	30.88	31.34	1457855
2022-12-16	30.78	31.54	30.43	30.95	2169950
2022-12-19	30.88	31.33	30.48	30.52	778800
2022-12-20	30.67	31.09	30.64	31.01	956245
2022-12-21	31.61	31.86	31.41	31.51	462995
2022-12-22	31.14	31.20	30.14	30.64	642207
2022-12-23	30.33	30.84	30.17	30.64	376077
2022-12-27	30.51	30.64	30.29	30.40	351610
2022-12-28	30.24	30.24	29.40	29.40	356412
2022-12-29	29.46	30.13	29.40	30.07	568962
2022-12-30	29.84	29.99	29.63	29.90	502630
2023-01-03	30.39	30.45	29.59	29.81	493047
2023-01-04	30.12	32.90	30.12	32.90	1481967
2023-01-05	33.20	33.82	33.11	33.76	1404767
2023-01-06	33.82	34.84	33.55	34.78	849752
2023-01-09	35.52	35.69	35.21	35.21	1604825
2023-01-10	35.54	36.22	35.48	36.10	649057
2023-01-11	35.58	35.58	35.25	35.50	1117787
2023-01-12	36.31	36.86	36.16	36.80	636530
2023-01-13	36.62	37.13	36.45	37.02	761180
2023-01-17	36.90	37.80	36.61	37.66	1648000
2023-01-18	38.00	38.38	36.51	36.69	1759145
2023-01-19	36.92	37.53	36.74	37.12	1281342
2023-01-20	37.66	37.67	37.00	37.46	1362557
2023-01-23	37.24	37.99	37.18	37.90	642522
2023-01-24	37.92	38.33	37.78	38.04	541207
2023-01-25	38.58	38.81	38.25	38.61	526675
2023-01-26	38.19	38.32	37.62	38.24	609655
2023-01-27	38.00	38.48	37.94	38.28	541167
2023-01-30	37.17	37.49	36.44	36.67	1211702
2023-01-31	36.63	36.91	36.05	36.21	911452
2023-02-01	37.22	37.78	36.75	37.14	1026347
2023-02-02	37.97	38.28	37.56	37.99	805060
2023-02-03	37.27	38.01	37.18	37.92	1030967
2023-02-06	37.03	38.02	37.02	37.96	1154810
2023-02-07	37.72	38.72	37.59	38.60	1745222
2023-02-08	38.60	39.08	38.60	38.94	1566060
2023-02-09	39.30	39.74	38.09	38.22	1762422
2023-02-10	36.96	37.43	36.56	37.34	1528857
2023-02-13	37.11	37.83	37.07	37.78	1339042
2023-02-14	37.67	38.56	37.60	38.40	1403962
2023-02-15	38.01	38.50	37.99	38.35	1414490
2023-02-16	38.21	38.21	37.70	37.78	967042
2023-02-17	37.73	37.80	37.50	37.71	1062992
2023-02-21	36.97	37.18	36.54	36.84	939497
2023-02-22	36.49	36.80	36.23	36.33	1047212
2023-02-23	37.26	37.48	36.33	37.31	1429337
2023-02-24	36.06	36.45	36.05	36.36	1551915
2023-02-27	37.08	37.21	36.79	36.90	747487
2023-02-28	36.55	37.20	36.36	37.11	909670
2023-03-01	37.62	37.99	37.48	37.78	855747
2023-03-02	37.28	38.18	37.25	38.05	792342
2023-03-03	38.46	39.00	38.26	38.92	562847
2023-03-06	38.86	39.30	38.80	38.90	356212
2023-03-07	38.93	38.97	38.40	38.52	579837
2023-03-08	38.42	38.86	38.35	38.47	893492
2023-03-09	37.53	38.00	37.00	37.07	651892
2023-03-10	37.35	37.41	36.15	36.28	1275745
2023-03-13	36.05	36.33	35.74	36.18	1096987
2023-03-14	36.79	37.07	36.26	36.60	490785
2023-03-15	35.16	35.21	34.54	35.10	743087
2023-03-16	34.77	35.47	34.67	35.41	603840
2023-03-17	34.95	35.25	34.84	35.10	1114960
2023-03-20	35.57	36.05	35.35	35.70	710620
2023-03-21	37.00	37.20	36.87	36.95	744447
2023-03-22	37.03	37.34	36.80	36.80	695027
2023-03-23	37.26	37.74	36.60	36.86	535572
2023-03-24	35.97	35.97	35.00	35.83	680902
2023-03-27	36.15	36.40	35.89	36.24	319047
2023-03-28	36.02	36.70	36.02	36.55	413977
2023-03-29	37.16	37.37	36.90	37.08	696780
2023-03-30	37.53	37.61	37.18	37.20	593312
2023-03-31	37.63	37.90	37.52	37.72	661425
2023-04-03	36.71	37.27	36.55	37.13	1127775
2023-04-04	37.20	37.46	36.84	37.19	637820
2023-04-05	36.53	36.70	36.07	36.20	709660
2023-04-06	36.34	37.66	36.23	37.60	1442015
2023-04-10	37.65	37.91	37.35	37.60	436280
2023-04-11	37.44	37.77	37.17	37.65	539625
2023-04-12	37.47	37.74	36.78	37.19	837225
2023-04-13	37.68	37.71	37.10	37.67	356875
2023-04-14	37.40	37.65	37.14	37.39	442015
2023-04-17	37.80	38.03	37.48	37.64	431395
2023-04-18	38.48	38.88	38.32	38.79	622805
2023-04-19	38.74	38.80	38.20	38.67	647880
2023-04-20	38.27	38.58	37.66	37.79	524207
2023-04-21	37.86	37.93	37.59	37.90	1079872
2023-04-24	38.16	38.38	37.60	37.87	415522
2023-04-25	37.78	37.96	37.15	37.17	590835
2023-04-26	37.16	37.25	36.16	36.19	905140
2023-04-27	37.45	37.58	36.61	37.31	798210
2023-04-28	36.82	38.36	36.78	38.24	641947
2023-05-01	38.33	39.42	38.23	38.82	559125
2023-05-02	38.94	39.14	38.17	39.12	410862
2023-05-03	38.55	38.64	38.00	38.24	570957
2023-05-04	37.85	38.14	37.20	37.32	397910
2023-05-05	38.00	38.40	37.85	38.16	431092
2023-05-08	38.17	38.61	38.16	38.49	376722
2023-05-09	38.88	39.64	38.80	39.34	738385
2023-05-10	40.00	40.19	39.14	39.84	577570
2023-05-11	39.55	39.94	39.34	39.92	531845
2023-05-12	39.92	39.92	39.48	39.65	432215
2023-05-15	39.46	40.28	39.40	40.24	720077
2023-05-16	40.29	40.66	40.03	40.32	955032
2023-05-17	40.86	42.42	40.83	42.03	3023070
2023-05-18	41.37	41.60	40.47	40.84	2098667
2023-05-19	40.25	40.52	39.56	40.12	1492167
2023-05-22	40.54	40.77	39.83	39.96	1554702
2023-05-23	40.96	42.54	40.67	42.10	3112967
2023-05-24	41.83	42.40	41.36	41.55	1158710
2023-05-25	42.33	43.08	42.05	42.92	2312427
2023-05-26	42.57	43.00	42.19	42.60	1466895
2023-05-30	41.99	42.23	41.70	42.12	1013657
2023-05-31	41.87	42.14	41.14	42.03	1383440
2023-06-01	42.04	42.73	41.84	42.56	786152
2023-06-02	42.78	43.14	42.68	42.77	1153370
2023-06-05	42.65	43.20	42.56	42.70	1272260
2023-06-06	42.21	42.54	42.00	42.43	819060
2023-06-07	42.45	42.78	42.29	42.62	1053417
2023-06-08	42.80	43.56	42.68	43.31	1025192
2023-06-09	43.00	43.49	42.72	42.98	1727180
2023-06-12	43.17	43.35	42.76	42.94	1262562
2023-06-13	43.43	43.56	42.74	43.14	945852
2023-06-14	43.13	43.24	42.55	42.87	1185877
2023-06-15	42.86	42.86	42.30	42.78	1834290
2023-06-16	42.70	43.26	42.44	43.16	1016757
2023-06-20	42.09	42.44	42.00	42.40	1191235
2023-06-21	42.40	43.28	42.34	43.03	1774735
2023-06-22	42.70	43.68	42.51	43.66	1156430
2023-06-23	41.06	42.32	41.02	41.87	2681577
2023-06-26	41.95	42.24	41.42	41.52	1221320
2023-06-27	42.06	43.39	41.97	43.26	1304052
2023-06-28	43.36	44.07	43.36	43.79	1464317
2023-06-29	44.01	44.15	43.22	43.29	1149382
2023-06-30	43.85	44.26	43.74	44.24	1514577
2023-07-03	44.07	44.71	43.97	44.40	998240
2023-07-05	44.40	44.47	43.58	43.80	1041532
2023-07-06	42.62	42.96	42.41	42.75	888687
2023-07-07	42.75	43.38	42.62	43.13	1137495
2023-07-10	43.29	43.46	43.19	43.32	1039012
2023-07-11	43.76	44.30	43.67	44.19	2152267
2023-07-12	43.98	44.25	43.30	43.45	1823662
2023-07-13	44.54	45.10	44.08	44.56	1881425
2023-07-14	44.48	44.57	44.03	44.42	1509750
2023-07-17	44.34	44.60	43.77	43.89	1457477
2023-07-18	43.80	44.02	43.38	44.00	1726460
2023-07-19	43.88	44.03	43.26	43.75	902737
2023-07-20	43.35	43.40	42.56	42.66	1069777
2023-07-21	43.20	43.36	42.78	43.01	1546170
2023-07-24	40.70	40.87	38.90	39.13	4237145
2023-07-25	39.72	40.65	39.60	40.46	3398540
2023-07-26	40.71	41.24	40.71	40.87	1974932
2023-07-27	40.38	40.96	40.01	40.12	1188510
2023-07-28	40.44	40.69	40.06	40.26	842452
2023-07-31	40.24	41.08	40.17	41.01	1095907
2023-08-01	40.69	41.03	40.29	40.76	1647970
2023-08-02	40.21	40.27	39.64	39.64	1153072
2023-08-03	39.60	40.36	39.50	40.04	1516800
2023-08-04	40.82	41.14	40.24	40.39	1304382
2023-08-07	40.99	41.07	40.38	40.88	1129262
2023-08-08	40.41	40.78	39.84	40.40	1349552
2023-08-09	40.29	40.34	39.58	39.70	418330
2023-08-10	40.37	40.44	39.86	39.87	567017
2023-08-11	39.78	40.02	39.67	39.75	392925
2023-08-14	39.43	40.14	39.43	39.94	569615
2023-08-15	39.68	39.93	39.29	39.30	669532
2023-08-16	39.52	41.13	39.51	40.38	1559550
2023-08-17	40.04	40.04	39.40	39.48	705860
2023-08-18	39.01	39.68	38.99	39.30	1015625
2023-08-21	39.60	40.01	39.28	39.84	514290
2023-08-22	39.80	40.01	39.73	39.81	392740
2023-08-23	39.72	40.11	39.62	39.89	363285
2023-08-24	40.19	40.42	39.18	39.20	671747
2023-08-25	39.36	39.42	38.54	39.06	506407
2023-08-28	39.04	39.65	39.04	39.38	304225
2023-08-29	39.43	39.67	39.12	39.46	1282457
2023-08-30	40.10	40.15	39.32	39.53	655807
2023-08-31	40.41	40.45	39.58	39.70	1217132
2023-09-01	40.11	40.26	39.03	39.22	855322
2023-09-05	39.32	40.19	39.24	39.50	1452265
2023-09-06	39.44	39.67	38.45	38.84	965615
2023-09-07	38.89	38.91	38.36	38.36	818902
2023-09-08	38.38	38.71	38.31	38.42	527117
2023-09-11	39.21	39.21	39.21	39.21	47932
2023-09-12	40.40	40.72	40.10	40.20	1303307
2023-09-13	40.33	40.33	39.52	39.58	1044027
2023-09-14	39.32	39.84	39.11	39.49	668455
2023-09-15	40.03	40.31	39.63	39.76	704287
2023-09-18	39.47	39.96	39.44	39.56	616807
2023-09-19	39.66	40.84	39.36	40.47	1151100
2023-09-20	40.59	41.34	40.43	40.72	660025
2023-09-21	40.22	40.73	39.89	40.20	809975
2023-09-22	39.84	40.38	39.81	40.10	774530
2023-09-25	39.38	40.08	38.85	39.71	1008807
2023-09-26	39.38	39.51	38.76	38.82	1202257
2023-09-27	38.82	39.91	38.75	39.00	2766652
2023-09-28	38.63	39.58	38.16	39.32	1434185
2023-09-29	39.36	39.41	38.50	38.88	1118325
2023-10-02	39.06	39.06	38.35	38.64	962097
2023-10-03	38.05	38.55	38.04	38.40	948140
2023-10-04	38.51	38.68	37.94	38.52	717840
2023-10-05	39.25	39.52	38.72	39.03	753410
2023-10-06	39.68	39.68	38.74	39.18	660427
2023-10-09	37.91	38.42	37.43	38.34	835365
2023-10-10	38.66	39.43	38.66	39.40	738705
2023-10-11	39.49	39.68	38.75	38.75	954090
2023-10-12	38.79	38.81	37.77	37.82	847920
2023-10-13	37.12	37.52	36.44	36.62	984135
2023-10-16	36.73	37.60	36.72	37.28	623522
2023-10-17	36.74	37.34	36.73	36.92	542292
2023-10-18	36.54	36.54	35.72	35.95	882952
2023-10-19	36.29	36.53	36.05	36.12	674120
2023-10-20	35.54	36.04	35.44	35.76	565677
2023-10-23	36.00	36.33	35.70	35.82	584537
2023-10-24	35.80	36.38	35.80	35.94	759382
2023-10-25	35.86	35.86	35.34	35.37	482185
2023-10-26	35.20	35.66	34.94	35.03	668022
2023-10-27	35.34	36.00	35.20	35.67	682662
2023-10-30	35.58	36.02	35.39	35.76	520582
2023-10-31	35.74	35.74	34.87	35.08	944405
2023-11-01	36.15	36.15	35.48	35.80	1124760
2023-11-02	36.99	37.43	36.93	37.39	793962
2023-11-03	37.61	38.36	37.60	37.72	1390937
2023-11-06	41.20	41.20	38.94	39.31	2396295
2023-11-07	39.97	41.08	39.86	40.88	2254807
2023-11-08	41.30	42.62	40.99	42.60	2198947
2023-11-09	43.03	43.39	42.50	42.89	2993245
2023-11-10	42.00	42.88	41.87	42.82	2089345
2023-11-13	41.92	42.96	41.92	42.89	1239717
2023-11-14	43.38	44.34	43.38	44.32	1884697
2023-11-15	44.31	45.68	44.31	45.66	2515670
2023-11-16	44.73	45.88	44.69	45.86	2429422
2023-11-17	45.66	46.79	45.66	46.08	2575637
2023-11-20	45.60	46.19	45.42	46.17	1332605
2023-11-21	46.10	46.68	45.98	46.36	1908420
2023-11-22	46.40	47.08	46.36	47.01	2021575
2023-11-24	46.57	47.21	46.43	46.98	1356450
2023-11-27	46.40	47.20	46.21	47.00	3046987
2023-11-28	47.65	47.72	46.71	47.02	1266920
2023-11-29	47.32	47.77	47.11	47.32	1105732
2023-11-30	47.42	47.46	46.96	47.29	940072
2023-12-01	47.46	48.13	47.44	48.07	1476480
2023-12-04	47.70	48.71	47.47	48.58	2519190
2023-12-05	48.24	48.62	47.83	48.33	2117890
2023-12-06	48.72	49.72	48.71	49.65	2823235
2023-12-07	49.74	50.76	49.40	50.46	3365165
2023-12-08	49.77	50.06	49.26	49.96	2275600
2023-12-11	49.67	49.79	49.34	49.75	1377850
2023-12-12	50.06	50.65	49.70	50.62	1536497
2023-12-13	50.51	50.91	50.24	50.88	1609850
2023-12-14	51.12	52.04	50.94	52.02	2017422
2023-12-15	51.84	52.50	51.50	52.22	1557315
2023-12-18	52.17	52.62	51.80	52.49	1575737
2023-12-19	52.92	53.34	52.58	53.24	1981697
2023-12-20	53.02	53.73	52.79	53.14	2361065
2023-12-21	53.54	53.86	53.34	53.52	1427022
2023-12-22	54.35	54.35	53.36	53.93	858810
2023-12-26	54.04	54.46	53.82	54.30	346790
2023-12-27	54.37	54.37	53.51	53.96	1431502
2023-12-28	53.62	54.01	53.56	53.93	784512
2023-12-29	53.76	53.76	53.07	53.34	1109267
2024-01-02	52.73	52.96	51.65	51.73	1251300
2024-01-03	50.01	50.08	48.40	48.46	2223830
2024-01-04	49.35	49.59	48.92	49.06	1019127
2024-01-05	48.80	50.37	48.80	50.35	940910
2024-01-08	50.12	50.48	49.64	49.64	1107522
2024-01-09	49.13	49.54	49.04	49.20	1024372
2024-01-10	49.08	49.54	49.05	49.24	735355
2024-01-11	49.56	50.15	49.48	50.15	576310
2024-01-12	49.30	49.76	48.72	49.03	776855
2024-01-16	48.56	50.02	48.50	50.00	2254345
2024-01-17	49.10	49.88	49.00	49.86	2001805
2024-01-18	50.00	50.82	49.60	50.80	1492970
2024-01-19	50.13	50.70	49.22	50.67	2560797
2024-01-22	50.44	51.05	50.17	50.80	2524570
2024-01-23	51.07	51.36	50.57	51.32	2557255
2024-01-24	52.09	52.10	51.04	51.48	2348657
2024-01-25	51.70	52.19	51.30	52.00	1539107
2024-01-26	51.60	52.14	51.30	52.04	1014227
2024-01-29	52.74	53.64	52.62	53.42	2528102
2024-01-30	53.21	54.52	52.90	54.16	1871115
2024-01-31	53.22	53.64	52.88	53.44	1996242
2024-02-01	53.67	55.38	53.65	54.99	1855162
2024-02-02	54.45	55.12	54.03	55.07	2161340
2024-02-05	54.21	54.57	53.42	54.53	2377530
2024-02-06	54.14	55.28	53.84	55.20	2362190
2024-02-07	55.27	56.09	55.06	56.04	3364690
2024-02-08	56.86	57.10	55.47	55.60	2636952
2024-02-09	55.75	56.47	55.22	55.95	1805737
2024-02-12	55.48	55.84	55.15	55.44	1342140
2024-02-13	55.08	55.50	54.78	54.98	1164862
2024-02-14	54.88	55.52	54.67	55.48	1387037
2024-02-15	55.93	56.29	55.32	56.26	1058807
2024-02-16	55.94	56.03	55.46	55.73	797857
2024-02-20	55.86	56.55	55.33	55.34	1090742
2024-02-21	55.77	56.34	55.28	55.51	688197
2024-02-22	56.12	57.09	55.69	56.76	1091447
2024-02-23	57.22	57.22	56.22	56.48	1145920
2024-02-26	56.49	56.56	55.78	55.87	870277
2024-02-27	56.29	56.49	56.02	56.33	728142
2024-02-28	55.56	55.94	55.07	55.14	631300
2024-02-29	55.09	55.41	54.94	55.30	1278485
2024-03-01	54.66	54.85	54.21	54.46	950815
2024-03-04	54.67	55.70	54.62	55.28	901555
2024-03-05	54.96	55.41	54.59	55.02	580270
2024-03-06	55.49	55.97	55.49	55.88	548300
2024-03-07	56.79	56.92	56.23	56.75	574490
2024-03-08	56.93	57.21	56.06	56.68	703587
2024-03-11	56.43	56.67	56.27	56.55	811500
2024-03-12	56.05	56.08	55.11	55.51	1012852
2024-03-13	55.29	55.53	54.27	55.53	1569720
2024-03-14	54.87	55.13	54.41	54.48	1121955
2024-03-15	56.18	56.81	56.06	56.78	1166597
2024-03-18	56.50	57.54	56.26	57.52	971535
2024-03-19	57.72	58.11	56.98	57.17	1519387
2024-03-20	57.00	58.59	56.87	58.40	522820
2024-03-21	58.20	58.58	57.82	58.44	766132
2024-03-22	57.81	58.35	57.71	58.28	553925
2024-03-25	57.66	58.35	57.54	58.28	875062
2024-03-26	57.96	58.77	57.86	58.67	755392
2024-03-27	58.56	58.74	58.10	58.41	1072190
2024-03-28	58.30	58.76	57.91	58.24	725407
2024-04-01	58.24	59.11	58.24	58.60	636895
2024-04-02	57.19	57.50	56.40	57.08	947610
2024-04-03	57.70	58.74	57.70	58.49	1062885
2024-04-04	58.79	59.51	57.35	57.67	2252415
2024-04-05	57.29	58.64	57.29	58.30	1174400
2024-04-08	59.38	60.29	59.09	59.43	924277
2024-04-09	59.56	59.86	58.74	59.23	761787
2024-04-10	59.12	59.68	58.01	58.34	933250
2024-04-11	57.04	58.41	56.90	58.25	713365
2024-04-12	55.20	55.86	54.47	55.72	1848747
2024-04-15	56.24	56.51	55.02	55.24	852512
2024-04-16	55.00	55.00	54.26	54.32	800732
2024-04-17	55.70	55.70	54.15	54.54	1142110
2024-04-18	56.16	56.16	53.90	54.16	1802020
2024-04-19	54.58	55.91	54.58	55.55	1045620
2024-04-22	55.76	56.71	55.61	56.31	655677
2024-04-23	56.26	57.48	56.02	57.02	778430
2024-04-24	55.92	56.26	55.20	55.34	741935
2024-04-25	55.12	56.05	54.51	56.00	1196415
2024-04-26	55.85	56.04	55.52	55.96	418665
2024-04-29	55.94	56.15	55.64	55.94	385262
2024-04-30	55.38	55.84	54.42	54.48	615872
2024-05-01	54.07	55.14	53.39	54.64	462565
2024-05-02	55.00	56.05	54.86	55.92	513795
2024-05-03	56.07	56.40	55.51	56.12	891850
2024-05-06	55.85	56.76	55.82	56.54	336037
2024-05-07	53.24	54.36	51.10	51.26	2714922
2024-05-08	52.47	53.65	52.47	52.64	1885082
2024-05-09	52.64	52.76	51.05	52.07	2639785
2024-05-10	52.23	52.37	51.74	51.74	3353777
2024-05-13	52.11	52.11	51.32	51.42	1117515
2024-05-14	51.31	51.63	51.15	51.44	1417747
2024-05-15	51.62	51.89	50.98	51.29	1509692
2024-05-16	51.47	51.48	50.43	50.57	1982375
2024-05-17	50.24	50.65	50.01	50.24	1918170
2024-05-20	50.06	50.26	48.85	49.07	2657155
2024-05-21	48.84	49.21	48.12	48.71	3594420
2024-05-22	49.60	50.61	49.11	49.36	3852070
2024-05-23	50.29	51.17	49.83	51.08	2786987
2024-05-24	50.06	50.12	48.68	49.06	2185122
2024-05-28	49.17	49.35	48.84	48.98	1117045
2024-05-29	47.60	48.30	47.22	48.03	1669255
2024-05-30	48.12	48.35	47.71	48.12	1596077
2024-05-31	48.29	48.79	48.20	48.66	1330680
2024-06-03	49.23	49.66	48.95	49.34	1039005
2024-06-04	49.35	50.15	49.16	50.10	1284190
2024-06-05	50.00	50.87	49.75	49.99	1603057
2024-06-06	49.82	50.13	49.38	49.45	1136707
2024-06-07	48.87	49.27	48.58	48.63	949480
2024-06-10	48.03	48.04	47.50	47.84	1475950
2024-06-11	47.30	47.52	46.80	47.13	1008155
2024-06-12	47.80	48.75	47.77	48.27	1193042
2024-06-13	47.72	47.81	47.10	47.39	775297
2024-06-14	46.58	47.10	46.41	46.99	1161462
2024-06-17	46.77	47.60	46.65	47.36	592120
2024-06-18	47.07	47.09	46.45	47.09	1069847
2024-06-20	45.62	46.32	45.00	45.06	2376977
2024-06-21	45.09	45.94	44.74	45.70	1706977
2024-06-24	45.86	46.92	45.84	46.38	1042580
2024-06-25	46.66	47.44	46.58	47.35	1767725
2024-06-26	45.83	46.26	45.47	45.83	1747497
2024-06-27	45.74	46.72	45.63	46.67	1489202
2024-06-28	46.33	46.87	46.33	46.58	2233675
2024-07-01	46.73	46.92	45.49	45.61	1571950
2024-07-02	45.62	45.72	45.14	45.39	1412460
2024-07-03	46.50	47.29	46.50	47.14	1917497
2024-07-05	47.74	47.77	47.11	47.45	1998580
2024-07-08	48.18	48.27	47.48	47.62	1923612
2024-07-09	48.05	48.13	47.15	47.63	2768617
2024-07-10	48.13	48.21	47.46	47.70	816715
2024-07-11	47.71	48.80	47.48	48.58	1447187
2024-07-12	47.58	48.01	46.99	47.79	1868495
2024-07-15	47.96	48.02	47.22	47.42	1627350
2024-07-16	47.31	48.47	47.20	48.18	1445810
2024-07-17	47.84	48.52	47.80	48.07	798712
2024-07-18	47.40	47.51	46.19	46.32	1290460
2024-07-19	45.95	46.24	45.66	45.73	2596155
2024-07-22	38.42	39.08	36.96	38.68	10238402
2024-07-23	38.37	38.75	37.87	38.06	3338347
2024-07-24	38.36	38.64	37.92	38.01	2841235
2024-07-25	39.32	40.24	38.30	39.10	4303927
2024-07-26	40.60	41.87	40.26	40.97	7035937
2024-07-29	40.95	41.08	39.85	39.88	3277662
2024-07-30	40.28	41.06	40.20	40.73	1875495
2024-07-31	40.71	40.81	39.61	40.52	4318642
2024-08-01	40.02	40.20	39.63	40.00	3187830
2024-08-02	39.47	39.52	39.02	39.50	3424750
2024-08-05	38.64	39.92	38.39	39.39	1118830
2024-08-06	39.29	39.89	38.78	38.86	2296242
2024-08-07	39.75	39.75	38.95	39.12	1282030
2024-08-08	39.00	40.85	38.81	40.85	2794942
2024-08-09	41.24	41.94	41.24	41.64	2727747
2024-08-12	41.63	41.63	40.56	40.61	2194562
2024-08-13	41.07	41.56	40.99	41.22	3557847
2024-08-14	41.47	41.55	40.42	40.44	950530
2024-08-15	40.70	41.43	40.70	41.07	1320025
2024-08-16	41.09	41.30	40.94	41.06	1545047
2024-08-19	41.39	41.39	41.03	41.27	686062
2024-08-20	41.54	41.58	40.91	40.91	1175185
2024-08-21	41.24	41.48	40.86	40.90	1320282
2024-08-22	41.70	41.82	40.78	40.81	1162965
2024-08-23	41.64	42.38	41.43	42.30	1366417
2024-08-26	42.28	42.44	41.71	41.72	1138255
2024-08-27	44.80	44.81	43.29	43.30	2508565
2024-08-28	43.62	43.94	43.31	43.54	1049302
2024-08-29	43.42	44.20	43.42	43.87	870910
2024-08-30	43.82	44.61	43.82	44.58	816212
2024-09-03	44.13	44.71	44.13	44.60	1425540
2024-09-04	43.13	43.99	43.03	43.90	1278015
2024-09-05	44.29	45.28	44.18	45.20	1501785
2024-09-06	44.40	45.00	44.26	44.96	2144025
2024-09-09	45.04	45.61	44.78	45.22	1687757
2024-09-10	45.06	45.18	44.57	44.95	1410232
2024-09-11	44.78	45.45	44.44	44.97	1156337
2024-09-12	43.76	43.91	42.60	42.79	3003917
2024-09-13	42.80	43.28	42.13	42.69	2718492
2024-09-16	42.76	42.93	42.53	42.77	1110695
2024-09-17	45.05	45.31	44.26	44.44	1948860
2024-09-18	44.41	44.94	43.79	44.08	2019177
2024-09-19	45.88	46.31	45.30	46.05	2197875
2024-09-20	45.63	45.68	45.15	45.50	2112612
2024-09-23	45.27	45.38	45.02	45.35	2050737
2024-09-24	45.37	45.93	45.31	45.86	1449322
2024-09-25	46.12	46.51	45.80	46.41	2888882
2024-09-26	47.27	47.46	46.30	47.08	2725390
2024-09-27	46.84	46.91	45.04	45.07	1883487
2024-09-30	45.40	45.66	44.32	45.18	1353437
2024-10-01	45.45	45.69	43.68	44.35	2244887
2024-10-02	43.48	43.48	42.91	43.01	2512985
2024-10-03	42.79	43.88	42.37	42.80	1437570
2024-10-04	43.08	43.77	42.75	43.15	2535437
2024-10-07	43.84	43.87	42.09	42.10	1878815
2024-10-08	43.25	43.43	42.86	43.42	1543775
2024-10-09	43.42	44.58	43.38	43.80	1279676
2024-10-10	43.29	43.83	43.26	43.30	962645
2024-10-11	43.65	44.26	43.29	43.53	1671976
2024-10-14	44.03	44.65	43.81	44.19	1061911
2024-10-15	44.87	45.46	44.39	44.52	1419357
2024-10-16	44.11	44.94	43.82	44.83	1693759
2024-10-17	44.75	45.48	44.60	44.75	1496605
2024-10-18	44.73	45.61	44.28	45.43	1201860
2024-10-21	44.90	45.18	44.63	45.10	902063
2024-10-22	44.92	46.06	44.92	45.61	1385835
2024-10-23	45.55	45.55	44.42	45.21	1097306
2024-10-24	45.42	45.71	44.38	44.59	971585
2024-10-25	44.89	45.23	44.46	45.06	907679
2024-10-28	45.55	45.75	45.11	45.43	974870
2024-10-29	44.34	44.68	44.03	44.62	1497468
2024-10-30	44.15	45.24	44.15	44.88	825431
2024-10-31	44.75	45.15	43.75	44.26	1505539
2024-11-01	44.74	45.98	44.59	45.54	1568292
2024-11-04	45.76	45.78	43.83	44.06	2022739
2024-11-05	45.45	46.90	45.21	46.29	2024120
2024-11-06	46.68	46.68	44.86	45.88	2614894
2024-11-07	46.39	47.41	46.32	47.30	1218677
2024-11-08	46.90	47.09	45.66	45.68	1498575
2024-11-11	46.42	46.80	45.95	46.35	1392226
2024-11-12	45.80	46.16	44.85	45.47	1301085
2024-11-13	45.00	45.12	44.41	44.58	1329135
2024-11-14	45.10	45.37	44.77	45.08	1475063
2024-11-15	45.19	45.19	44.40	44.87	1091264
2024-11-18	44.35	44.81	43.85	44.75	1006369
2024-11-19	44.22	45.08	43.93	45.02	1947356
2024-11-20	44.34	44.53	43.90	43.94	2406520
2024-11-21	43.75	43.82	42.85	42.88	850721
2024-11-22	42.55	43.08	42.47	42.98	1622238
2024-11-25	43.37	44.03	43.37	43.79	1442437
2024-11-26	43.37	43.63	42.68	43.32	1265237
2024-11-27	43.36	43.86	43.17	43.86	780676
2024-11-29	43.76	44.42	43.76	44.04	618725
2024-12-02	43.92	44.39	43.80	44.22	767401
2024-12-03	45.02	45.15	44.36	44.53	972531
2024-12-04	44.53	44.94	44.40	44.41	908833
2024-12-05	45.47	47.41	45.28	46.86	1771108
2024-12-06	46.79	47.00	46.30	46.65	769404
2024-12-09	46.97	47.11	45.90	45.91	874902
2024-12-10	45.99	46.64	45.69	46.27	1192316
2024-12-11	46.36	46.59	45.56	46.00	833909
2024-12-12	46.59	46.78	45.53	45.57	861863
2024-12-13	46.12	46.22	45.07	45.45	1170889
2024-12-16	45.12	45.21	44.62	44.73	744135
2024-12-17	45.26	45.90	44.74	45.43	1249968
2024-12-18	45.43	45.98	43.96	44.12	1177229
2024-12-19	44.66	44.93	44.28	44.49	1264314
2024-12-20	44.51	45.22	44.31	44.70	1085828
2024-12-23	44.66	44.80	43.88	44.06	1143433
2024-12-24	44.40	44.91	44.24	44.25	885177
2024-12-26	44.22	44.32	43.87	43.92	390010
2024-12-27	43.62	44.09	43.62	44.07	661196
2024-12-30	43.74	44.10	43.30	43.94	607744
2024-12-31	43.93	44.16	43.46	43.59	373655
2025-01-02	43.60	43.82	42.83	42.91	578274
2025-01-03	42.84	43.04	42.20	42.75	869625
2025-01-06	42.66	43.32	42.66	43.14	1720302
2025-01-07	43.57	45.91	43.45	44.99	1925122
2025-01-08	44.60	44.86	43.83	44.50	1013561
2025-01-10	43.62	43.77	42.53	42.96	1976161
2025-01-13	41.92	42.07	41.05	41.88	1957822
2025-01-14	42.47	42.71	42.14	42.64	1121272
2025-01-15	42.63	43.36	42.25	42.28	1000688
2025-01-16	42.25	42.28	41.45	41.54	630594
2025-01-17	41.44	41.69	41.23	41.65	1187917
2025-01-21	42.68	43.89	42.60	43.82	1042791
2025-01-22	43.93	44.23	43.50	44.19	1494576
2025-01-23	45.05	46.37	44.68	45.53	1297499
2025-01-24	45.95	46.30	45.09	46.14	985022
2025-01-27	47.26	47.62	46.12	46.22	1851761
2025-01-28	46.45	47.79	46.24	47.42	2022515
2025-01-29	47.21	47.38	46.74	46.79	983482
2025-01-30	47.25	48.34	47.04	48.18	1293900
2025-01-31	47.96	48.14	46.63	46.69	1491619
2025-02-03	46.31	47.29	45.58	46.35	1120235
2025-02-04	47.23	47.49	46.92	47.11	756875
2025-02-05	47.13	47.82	46.67	46.87	1340590
2025-02-06	46.73	47.63	46.72	46.84	1187509
2025-02-07	47.44	47.49	45.97	46.01	1707513
2025-02-10	45.84	46.00	45.14	45.40	1271584
2025-02-11	45.69	45.82	44.99	45.00	906063
2025-02-12	45.47	46.09	45.21	45.65	1941651
2025-02-13	46.29	46.76	45.63	45.65	1949192
2025-02-14	46.18	46.28	45.34	45.34	2039947
2025-02-18	46.22	46.38	45.47	45.51	2196621
2025-02-19	44.75	45.02	44.42	44.59	1405425
2025-02-20	44.65	45.67	44.65	45.53	1430011
2025-02-21	45.70	46.55	45.07	45.16	1276782
2025-02-24	45.50	46.11	45.29	45.31	1869494
2025-02-25	46.08	46.30	45.33	45.60	1344878
2025-02-26	46.97	47.26	46.43	47.21	1638212
2025-02-27	47.02	47.96	46.74	47.76	2667844
2025-02-28	47.73	48.56	47.58	48.53	2629731
2025-03-03	48.19	48.98	48.02	48.28	2520703
2025-03-04	47.01	47.03	45.37	46.57	3093241
2025-03-05	48.38	50.13	48.17	50.08	1472952
2025-03-06	48.92	49.52	47.08	47.79	3016018
2025-03-07	47.59	48.44	45.54	48.34	2215252
2025-03-10	47.28	47.63	45.90	47.15	3048563
2025-03-11	46.60	47.07	45.86	46.92	1840533
2025-03-12	47.31	47.47	46.34	46.43	3172853
2025-03-13	46.53	46.85	46.04	46.40	4379345
2025-03-14	46.89	47.38	46.48	47.30	2171963
2025-03-17	47.53	48.09	47.34	47.81	1700438
2025-03-18	47.80	47.80	47.00	47.10	3991178
2025-03-19	47.00	47.61	46.65	47.23	2846604
2025-03-20	46.72	47.16	46.58	46.86	2351418
2025-03-21	45.80	46.38	45.77	46.18	1095972
2025-03-24	46.97	47.29	45.80	46.12	911398
2025-03-25	46.43	46.74	45.49	45.52	933552
2025-03-26	45.31	45.46	44.81	45.41	752720
2025-03-27	45.71	46.08	45.21	45.25	899783
2025-03-28	44.65	44.85	43.41	43.42	1079876
2025-03-31	42.25	42.61	41.42	42.37	1147634
2025-04-01	42.73	42.94	42.24	42.67	1191072
2025-04-02	42.44	43.38	42.44	43.00	1011797
2025-04-03	42.46	42.64	41.79	41.93	1401491
2025-04-04	41.19	41.57	39.95	40.10	1373216
2025-04-07	39.00	41.48	38.52	39.21	2074723
2025-04-08	42.12	42.45	39.18	39.66	1486671
2025-04-09	41.75	44.67	40.33	43.89	4178714
2025-04-10	43.31	43.56	41.54	42.44	2310243
2025-04-11	43.33	44.34	43.12	44.15	1534572
2025-04-14	44.34	45.00	44.08	44.49	953313
2025-04-15	44.58	45.64	44.53	45.07	714264
2025-04-16	46.03	46.44	44.78	45.18	1722392
2025-04-17	45.81	46.10	45.14	45.68	981087
2025-04-21	45.48	45.49	44.51	44.75	628591
2025-04-22	46.26	46.31	45.59	45.99	1485990
2025-04-23	46.89	47.25	46.03	46.41	1122347
2025-04-24	46.28	46.64	46.07	46.39	963981
2025-04-25	46.39	46.39	45.92	46.28	682533
2025-04-28	46.32	46.49	45.72	46.01	1101243
2025-04-29	47.20	47.64	46.85	47.24	1132466
2025-04-30	47.25	47.93	46.70	47.86	957930
2025-05-01	48.27	48.57	47.86	48.25	1409527
2025-05-02	49.45	50.46	49.39	49.88	788477
2025-05-05	49.66	50.77	49.66	50.36	573384
2025-05-06	50.09	50.71	50.09	50.33	700228
2025-05-07	50.45	50.98	50.42	50.83	952149
2025-05-08	50.70	51.62	50.59	50.78	888324
2025-05-09	50.86	50.86	49.78	49.80	800328
2025-05-12	49.69	50.02	49.40	49.60	1337401
2025-05-13	49.92	50.19	49.56	49.86	1792544
2025-05-14	50.09	50.87	49.90	50.63	2717061
2025-05-15	51.41	51.51	50.31	50.40	1788351
2025-05-16	50.37	50.51	49.92	50.00	2902506
2025-05-19	52.65	54.00	52.53	53.97	4462263
2025-05-20	53.98	54.61	53.50	54.09	4126498
2025-05-21	54.66	55.63	54.45	55.05	2253098
2025-05-22	54.68	55.43	54.68	55.19	1896417
2025-05-23	54.79	56.05	54.78	56.03	1494870
2025-05-27	55.83	56.46	55.67	56.39	2429169
2025-05-28	55.90	56.71	55.74	56.62	2257569
2025-05-29	56.94	57.32	55.64	55.97	2775793
2025-05-30	55.10	56.08	54.96	55.60	2228247
2025-06-02	55.89	56.87	55.76	56.75	1349533
2025-06-03	55.93	56.01	55.27	55.31	1329435
2025-06-04	55.50	56.05	55.26	55.50	1299852
2025-06-05	55.66	56.00	55.55	55.87	843069
2025-06-06	56.00	57.21	55.58	57.18	954602
2025-06-09	57.06	57.64	56.74	57.60	1344721
2025-06-10	57.78	58.38	57.26	57.84	1318054
2025-06-11	57.83	57.95	57.22	57.41	1086000
2025-06-12	56.88	56.99	56.30	56.34	1363533
2025-06-13	54.29	56.13	54.17	55.22	1345345
2025-06-16	55.74	56.55	55.46	56.24	742048
2025-06-17	55.67	56.09	54.82	55.05	903377
2025-06-18	55.18	55.72	54.80	55.27	1191124
2025-06-20	55.24	56.35	54.40	54.97	1323267
2025-06-23	53.99	55.07	53.28	54.98	1453036
2025-06-24	56.86	57.37	56.39	57.12	1144896
2025-06-25	57.07	57.27	56.05	56.22	977328
2025-06-26	57.24	57.52	56.52	57.31	1002089
2025-06-27	56.61	57.02	56.11	56.99	1219255
2025-06-30	57.01	57.99	56.93	57.67	1351229
2025-07-01	57.38	57.74	57.07	57.68	888169
2025-07-02	57.36	58.55	56.99	58.27	1004785
2025-07-03	57.91	58.53	57.56	57.80	571596
2025-07-07	58.47	58.80	58.06	58.29	1019737
2025-07-08	58.78	59.36	58.50	58.84	1500961
2025-07-09	58.65	58.86	57.83	57.86	1611827
2025-07-10	58.22	58.53	57.71	58.29	2152068
2025-07-11	58.01	58.60	57.28	57.47	1260200
2025-07-14	57.18	57.49	56.56	57.44	807152
2025-07-15	57.29	57.87	56.91	57.53	1436818
2025-07-16	57.42	58.62	56.73	58.58	1519321
2025-07-17	56.96	58.31	56.90	58.04	1867442
2025-07-18	57.16	57.22	55.96	56.15	2762804
2025-07-21	58.64	60.01	58.14	59.86	2356010
2025-07-22	59.72	61.77	59.48	61.71	3295572
2025-07-23	60.59	62.59	60.50	62.50	2846989
2025-07-24	62.50	62.95	62.14	62.62	2206412
2025-07-25	62.11	63.91	61.67	63.79	3160438
2025-07-28	63.48	63.49	62.11	62.70	1228047
2025-07-29	63.10	63.28	62.55	62.88	1060892
2025-07-30	62.25	62.43	61.69	62.00	801601
2025-07-31	62.67	62.86	61.70	62.27	1140131
2025-08-01	62.04	62.12	60.95	62.12	1366286
2025-08-04	62.95	63.81	62.75	63.77	566545
2025-08-05	63.90	64.06	63.15	63.60	817902
2025-08-06	63.81	64.70	63.36	64.61	1067721
2025-08-07	64.73	64.99	63.87	64.80	1086388
2025-08-08	64.70	65.10	64.32	64.41	758932
2025-08-11	64.28	64.37	63.63	63.67	604943
2025-08-12	64.30	65.70	64.30	65.49	1017816
2025-08-13	65.76	66.04	65.35	65.77	1335987
2025-08-14	65.64	66.25	65.24	65.84	1006883
2025-08-15	65.84	67.18	65.66	66.63	1410261
2025-08-18	66.73	66.78	65.65	65.68	862372
2025-08-19	65.99	66.40	65.70	66.08	1419970
2025-08-20	65.76	65.85	64.97	65.37	850638
2025-08-21	64.91	65.43	64.82	65.13	601371
2025-08-22	65.62	66.75	65.54	66.72	510897
2025-08-25	66.47	66.61	65.43	65.51	1003448
2025-08-26	66.00	66.03	65.50	65.95	769141
2025-08-27	62.90	63.47	62.27	62.68	1770777
2025-08-28	63.31	63.40	62.73	63.28	694226
2025-08-29	62.87	63.54	62.87	63.47	621771
2025-09-02	60.19	61.11	59.81	61.00	1325961
2025-09-03	61.41	62.28	61.41	62.09	746528
2025-09-04	60.76	61.12	60.25	60.29	1179455
2025-09-05	61.28	61.69	60.49	60.51	612387
2025-09-08	60.02	60.55	59.51	59.81	1202125
2025-09-09	60.19	60.20	59.61	59.72	801700
2025-09-10	59.13	59.38	58.50	58.77	887311
2025-09-11	60.11	60.13	59.17	59.82	1219998
2025-09-12	59.14	59.14	58.38	58.68	1049844
2025-09-15	59.00	59.02	58.08	58.12	1419394
2025-09-16	57.94	58.28	57.71	57.81	998731
2025-09-17	58.11	58.20	57.33	57.60	1163349
2025-09-18	56.19	56.96	55.81	56.75	1016229
2025-09-19	56.52	56.52	55.72	55.79	1539880
2025-09-22	55.74	55.80	55.14	55.19	942728
2025-09-23	56.91	57.31	56.46	56.93	1702178
2025-09-24	56.93	57.04	56.50	56.69	1278528
2025-09-25	56.93	57.24	56.57	56.78	1387196
2025-09-26	58.08	58.54	57.75	57.79	1443356
2025-09-29	58.34	58.41	57.64	57.87	1100649
2025-09-30	58.95	60.26	58.64	60.22	1457550
2025-10-01	59.46	59.67	58.98	59.06	1282659
2025-10-02	59.15	60.37	58.99	59.97	750991
2025-10-03	59.84	59.84	59.19	59.50	954009
2025-10-06	59.50	59.91	59.22	59.88	763598
2025-10-07	60.39	60.92	60.18	60.63	788179
2025-10-08	61.00	62.08	60.79	61.96	752382
2025-10-09	61.70	61.70	60.03	60.23	764601
2025-10-10	60.07	60.81	60.01	60.35	591895

Explore More About RYAAY

Coins representing dividend payouts and trends

RYAAY Dividend History

Discover Ryanair Holdings plc'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

RYAAY Stock Split History

Discover Ryanair Holdings plc'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

RYAAY Historical Prices

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

Web Analytics