SF Historical Prices

Summary

Key Stock Metrics

73.27

(April 7, 2025)

52-Week Low

120.64

(January 30, 2025)

52-Week High

120.64

(January 30, 2025)

All-Time High

104.00

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-15	0.88	0.88	0.86	0.86	129171
1993-03-16	0.86	0.86	0.86	0.86	29163
1993-03-17	0.86	0.86	0.86	0.86	5210
1993-03-18	0.86	0.86	0.86	0.86	5210
1993-03-19	0.88	0.89	0.86	0.88	230229
1993-03-22	0.86	0.90	0.86	0.89	138543
1993-03-23	0.90	0.91	0.89	0.90	150012
1993-03-24	0.90	0.90	0.90	0.90	120849
1993-03-25	0.90	0.91	0.90	0.91	71882
1993-03-26	0.91	0.91	0.89	0.90	81254
1993-03-29	0.89	0.89	0.89	0.89	21866
1993-03-30	0.89	0.90	0.89	0.89	62499
1993-03-31	0.90	0.91	0.90	0.90	33324
1993-04-01	0.90	0.90	0.88	0.88	80216
1993-04-02	0.89	0.89	0.89	0.89	29163
1993-04-05	0.88	0.89	0.88	0.89	16656
1993-04-07	0.89	0.89	0.88	0.88	38546
1993-04-08	0.88	0.88	0.88	0.88	3111
1993-04-12	0.89	0.89	0.88	0.88	23952
1993-04-13	0.89	0.92	0.88	0.92	81254
1993-04-14	0.92	0.92	0.90	0.90	85427
1993-04-15	0.90	0.90	0.88	0.89	44794
1993-04-16	0.88	0.88	0.88	0.88	6247
1993-04-19	0.88	0.89	0.88	0.88	31249
1993-04-20	0.89	0.91	0.89	0.90	125010
1993-04-21	0.89	0.89	0.88	0.88	93761
1993-04-22	0.88	0.88	0.88	0.88	46868
1993-04-23	0.86	0.86	0.86	0.86	15618
1993-04-26	0.88	0.88	0.88	0.88	3111
1993-04-27	0.89	0.89	0.85	0.88	128134
1993-04-28	0.88	0.88	0.86	0.88	43744
1993-04-29	0.88	0.89	0.88	0.89	87501
1993-04-30	0.88	0.89	0.88	0.88	11457
1993-05-03	0.89	0.90	0.86	0.89	55214
1993-05-04	0.90	0.90	0.89	0.89	68746
1993-05-05	0.90	0.90	0.89	0.90	104169
1993-05-06	0.91	0.91	0.91	0.91	75006
1993-05-07	0.90	0.91	0.90	0.91	194807
1993-05-10	0.91	0.92	0.91	0.92	22903
1993-05-11	0.92	0.92	0.91	0.92	171891
1993-05-12	0.94	0.98	0.94	0.96	334411
1993-05-13	0.97	0.98	0.94	0.95	121887
1993-05-14	0.94	0.95	0.94	0.94	65623
1993-05-17	0.94	0.94	0.94	0.94	27076
1993-05-18	0.94	0.94	0.94	0.94	10408
1993-05-19	0.95	0.95	0.92	0.92	56251
1993-05-20	0.92	0.94	0.92	0.92	42707
1993-05-21	0.92	0.92	0.90	0.90	112503
1993-05-24	0.89	0.89	0.86	0.88	17705
1993-05-25	0.88	0.88	0.88	0.88	1037
1993-05-26	0.86	0.88	0.86	0.86	56251
1993-05-27	0.86	0.88	0.86	0.88	30212
1993-05-28	0.88	0.89	0.88	0.89	12495
1993-06-01	0.88	0.89	0.88	0.89	4160
1993-06-02	0.89	0.89	0.86	0.86	47917
1993-06-03	0.86	0.86	0.86	0.86	18742
1993-06-04	0.86	0.89	0.86	0.89	4160
1993-06-07	0.89	0.89	0.86	0.89	55214
1993-06-08	0.88	0.88	0.86	0.86	38546
1993-06-09	0.86	0.86	0.86	0.86	3111
1993-06-10	0.85	0.85	0.84	0.84	69796
1993-06-11	0.83	0.84	0.83	0.84	17705
1993-06-14	0.85	0.85	0.84	0.84	28113
1993-06-15	0.85	0.85	0.84	0.85	23952
1993-06-16	0.84	0.84	0.84	0.84	37497
1993-06-17	0.84	0.84	0.84	0.84	10408
1993-06-21	0.84	0.84	0.84	0.84	32286
1993-06-22	0.84	0.85	0.84	0.85	7284
1993-06-23	0.84	0.85	0.84	0.85	12495
1993-06-24	0.85	0.85	0.85	0.85	2074
1993-06-25	0.86	0.90	0.86	0.89	113540
1993-06-28	0.90	0.91	0.90	0.91	196893
1993-06-29	0.92	0.94	0.91	0.94	113540
1993-06-30	0.94	0.94	0.94	0.94	46868
1993-07-01	0.94	0.95	0.92	0.95	8321
1993-07-02	0.94	0.94	0.92	0.92	39583
1993-07-06	0.92	0.94	0.92	0.94	39583
1993-07-07	0.94	0.94	0.94	0.94	6247
1993-07-08	0.92	0.94	0.91	0.94	109379
1993-07-09	0.94	0.95	0.92	0.94	57289
1993-07-12	0.94	0.94	0.94	0.94	10408
1993-07-13	0.95	0.96	0.94	0.95	108330
1993-07-14	0.96	0.98	0.96	0.96	209388
1993-07-16	0.96	0.96	0.96	0.96	33324
1993-07-19	0.96	0.96	0.96	0.96	22903
1993-07-20	0.96	0.98	0.95	0.98	61462
1993-07-21	0.97	0.97	0.97	0.97	7284
1993-07-22	0.98	0.98	0.96	0.96	156260
1993-07-23	0.96	0.97	0.96	0.96	9371
1993-07-26	0.97	0.98	0.97	0.98	178138
1993-07-27	0.98	1.00	0.97	0.98	288568
1993-07-28	1.00	1.00	0.98	0.98	47917
1993-07-29	0.98	1.00	0.98	1.00	49992
1993-07-30	1.00	1.00	0.96	0.97	24990
1993-08-02	0.98	0.98	0.98	0.98	22903
1993-08-03	0.97	0.97	0.97	0.97	5210
1993-08-04	0.98	0.98	0.96	0.96	39583
1993-08-05	0.97	0.97	0.96	0.96	22903
1993-08-06	0.97	0.97	0.97	0.97	47917
1993-08-09	0.96	1.01	0.96	1.01	483387
1993-08-10	1.02	1.02	0.98	0.98	121887
1993-08-11	0.97	1.00	0.96	1.00	97922
1993-08-12	1.00	1.00	1.00	1.00	107293
1993-08-13	1.00	1.00	0.97	0.97	117714
1993-08-16	0.97	1.00	0.97	1.00	60424
1993-08-17	0.98	1.00	0.98	0.98	15618
1993-08-18	1.00	1.01	0.98	1.01	146889
1993-08-19	1.02	1.02	1.00	1.00	20829
1993-08-20	0.98	1.01	0.98	1.01	31249
1993-08-23	1.02	1.06	1.02	1.06	157297
1993-08-24	1.07	1.08	1.04	1.04	113540
1993-08-25	1.06	1.06	1.04	1.06	83328
1993-08-26	1.04	1.06	1.03	1.03	75006
1993-08-27	1.02	1.04	1.02	1.02	38546
1993-08-30	1.01	1.02	1.00	1.02	24990
1993-08-31	1.02	1.08	1.02	1.08	132295
1993-09-01	1.08	1.09	1.08	1.09	57289
1993-09-02	1.08	1.08	1.06	1.06	71882
1993-09-03	1.06	1.07	1.06	1.07	15618
1993-09-07	1.08	1.09	1.08	1.09	31249
1993-09-08	1.08	1.08	0.97	1.00	915732
1993-09-09	0.98	0.98	0.95	0.98	133344
1993-09-10	0.97	0.98	0.97	0.98	65623
1993-09-13	1.00	1.00	0.98	0.98	56251
1993-09-14	1.00	1.00	0.98	0.98	21866
1993-09-15	0.98	1.00	0.98	1.00	97922
1993-09-16	0.98	0.98	0.97	0.97	68746
1993-09-17	0.97	0.98	0.96	0.97	1083463
1993-09-20	0.98	0.98	0.98	0.98	6247
1993-09-21	0.97	0.97	0.97	0.97	58326
1993-09-22	0.97	0.98	0.97	0.98	42707
1993-09-23	1.00	1.00	0.98	0.98	779264
1993-09-24	0.97	0.98	0.97	0.97	17705
1993-09-28	1.00	1.01	0.97	0.97	84377
1993-09-29	0.98	1.00	0.97	0.98	48955
1993-09-30	1.00	1.01	1.00	1.01	19779
1993-10-01	1.00	1.00	1.00	1.00	11457
1993-10-04	1.01	1.01	0.98	0.98	51041
1993-10-05	1.00	1.01	1.00	1.01	152099
1993-10-06	1.02	1.02	0.97	1.00	83328
1993-10-07	1.00	1.00	1.00	1.00	12495
1993-10-08	0.96	0.98	0.96	0.98	128132
1993-10-11	1.00	1.00	1.00	1.00	36458
1993-10-12	1.00	1.00	0.98	0.98	29164
1993-10-13	0.97	0.97	0.97	0.97	22904
1993-10-14	0.98	0.98	0.97	0.97	27073
1993-10-15	0.98	0.98	0.98	0.98	111465
1993-10-18	1.00	1.00	1.00	1.00	47921
1993-10-19	0.98	0.98	0.98	0.98	3112
1993-10-20	0.97	0.97	0.97	0.97	6248
1993-10-21	0.97	0.98	0.97	0.97	18746
1993-10-22	0.98	0.98	0.95	0.95	150014
1993-10-25	0.95	0.95	0.95	0.95	1033
1993-10-27	0.95	0.95	0.94	0.94	20825
1993-10-28	0.94	0.94	0.92	0.94	135426
1993-10-29	0.92	0.95	0.92	0.92	50000
1993-11-01	0.92	0.94	0.92	0.94	29164
1993-11-02	0.95	0.95	0.92	0.92	79165
1993-11-03	0.92	0.94	0.90	0.90	52079
1993-11-04	0.89	0.89	0.85	0.88	92707
1993-11-05	0.88	0.88	0.88	0.88	12497
1993-11-08	0.89	0.89	0.89	0.89	40616
1993-11-09	0.88	0.90	0.88	0.90	5203
1993-11-10	0.91	0.94	0.91	0.94	123974
1993-11-11	0.94	0.94	0.92	0.92	58328
1993-11-12	0.94	0.94	0.92	0.92	46865
1993-11-15	0.94	0.94	0.94	0.94	11452
1993-11-16	0.95	0.95	0.94	0.95	60419
1993-11-17	0.95	0.95	0.92	0.92	43740
1993-11-18	0.91	0.92	0.91	0.91	13531
1993-11-19	0.91	0.91	0.90	0.91	96877
1993-11-22	0.90	0.91	0.90	0.90	46865
1993-11-23	0.90	0.91	0.90	0.91	12497
1993-11-24	0.91	0.91	0.91	0.91	190642
1993-11-26	0.91	0.91	0.91	0.91	7282
1993-11-29	0.96	1.00	0.96	0.97	217727
1993-11-30	0.96	0.96	0.95	0.95	53125
1993-12-01	0.96	0.96	0.95	0.95	62498
1993-12-02	0.96	0.96	0.96	0.96	69792
1993-12-03	0.96	0.97	0.96	0.97	78131
1993-12-06	0.97	0.97	0.96	0.97	71882
1993-12-07	0.97	0.97	0.96	0.97	66667
1993-12-08	0.97	0.98	0.96	0.97	84380
1993-12-09	0.96	0.97	0.96	0.96	180223
1993-12-10	0.96	0.97	0.96	0.96	28119
1993-12-13	0.96	0.96	0.96	0.96	2079
1993-12-14	0.96	0.97	0.96	0.96	160432
1993-12-15	0.95	0.95	0.95	0.95	1033
1993-12-16	0.95	0.96	0.95	0.96	70837
1993-12-17	0.96	0.96	0.96	0.96	30209
1993-12-20	0.96	0.97	0.96	0.96	13531
1993-12-21	0.96	0.96	0.94	0.94	121883
1993-12-22	0.94	0.94	0.94	0.94	12497
1993-12-23	0.94	0.94	0.94	0.94	19779
1993-12-27	0.95	0.95	0.94	0.94	16655
1993-12-28	0.95	0.95	0.95	0.95	2079
1993-12-29	0.95	0.95	0.95	0.95	114589
1993-12-30	0.94	0.95	0.92	0.92	360458
1993-12-31	0.94	0.95	0.92	0.92	100001
1994-01-03	0.91	0.91	0.91	0.91	24994
1994-01-04	0.91	0.91	0.91	0.91	105216
1994-01-05	0.92	0.96	0.92	0.96	69792
1994-01-06	0.96	0.96	0.96	0.96	31243
1994-01-07	0.96	1.00	0.96	1.00	95832
1994-01-10	0.98	0.98	0.97	0.98	263570
1994-01-11	0.97	1.00	0.97	0.98	171884
1994-01-12	0.97	1.00	0.97	1.00	35412
1994-01-13	1.00	1.00	0.97	0.97	109386
1994-01-14	0.98	0.98	0.97	0.97	168760
1994-01-17	0.97	0.98	0.97	0.98	391713
1994-01-18	0.97	1.00	0.97	1.00	54170
1994-01-19	1.00	1.00	0.98	0.98	20825
1994-01-20	0.98	0.98	0.96	0.97	110420
1994-01-21	0.98	0.98	0.96	0.97	105216
1994-01-24	0.97	0.98	0.96	0.96	10406
1994-01-25	0.96	0.97	0.95	0.95	61452
1994-01-26	0.95	0.95	0.95	0.95	12497
1994-01-27	0.95	0.96	0.95	0.96	28119
1994-01-28	0.97	0.97	0.96	0.97	148968
1994-01-31	0.97	0.97	0.97	0.97	10406
1994-02-01	0.98	0.98	0.96	0.96	109386
1994-02-02	0.96	0.96	0.96	0.96	84380
1994-02-03	0.96	0.96	0.96	0.96	1033
1994-02-04	0.96	0.97	0.95	0.95	226066
1994-02-07	0.95	0.96	0.94	0.96	52079
1994-02-08	0.96	0.97	0.96	0.97	11452
1994-02-09	0.97	0.97	0.96	0.96	45831
1994-02-10	0.95	0.95	0.95	0.95	61452
1994-02-11	0.95	0.95	0.94	0.94	134380
1994-02-14	0.91	0.91	0.88	0.88	156262
1994-02-15	0.88	0.89	0.88	0.89	46865
1994-02-16	0.89	0.90	0.89	0.90	85425
1994-02-17	0.89	0.89	0.89	0.89	44785
1994-02-18	0.89	0.89	0.89	0.89	10406
1994-02-22	0.89	0.89	0.88	0.88	16655
1994-02-23	0.86	0.86	0.86	0.86	36458
1994-02-24	0.88	0.89	0.88	0.89	117714
1994-02-25	0.89	0.89	0.86	0.89	26039
1994-02-28	0.89	0.89	0.88	0.89	31243
1994-03-01	0.89	0.89	0.88	0.88	22904
1994-03-02	0.86	0.88	0.86	0.86	70837
1994-03-03	0.86	0.86	0.85	0.85	34367
1994-03-04	0.85	0.85	0.85	0.85	16655
1994-03-07	0.85	0.86	0.85	0.86	31243
1994-03-08	0.85	0.85	0.85	0.85	17700
1994-03-10	0.85	0.85	0.84	0.84	21870
1994-03-11	0.84	0.84	0.83	0.83	23960
1994-03-14	0.83	0.84	0.83	0.84	36458
1994-03-15	0.84	0.84	0.84	0.84	1033
1994-03-16	0.84	0.84	0.82	0.84	121883
1994-03-17	0.83	0.83	0.82	0.83	32288
1994-03-18	0.84	0.84	0.84	0.84	5203
1994-03-21	0.84	0.84	0.84	0.84	10406
1994-03-22	0.84	0.85	0.84	0.85	26039
1994-03-23	0.85	0.86	0.85	0.86	13531
1994-03-24	0.85	0.85	0.85	0.85	32288
1994-03-28	0.85	0.85	0.85	0.85	6248
1994-03-29	0.85	0.85	0.84	0.85	13531
1994-03-30	0.84	0.84	0.84	0.84	34367
1994-03-31	0.83	0.83	0.83	0.83	9361
1994-04-04	0.84	0.84	0.82	0.83	50000
1994-04-05	0.83	0.83	0.82	0.82	29164
1994-04-06	0.82	0.82	0.82	0.82	5203
1994-04-07	0.83	0.83	0.83	0.83	159387
1994-04-08	0.82	0.82	0.80	0.82	33333
1994-04-11	0.82	0.82	0.80	0.80	16655
1994-04-12	0.79	0.79	0.78	0.78	75007
1994-04-13	0.77	0.77	0.77	0.77	20825
1994-04-14	0.77	0.77	0.74	0.74	51046
1994-04-15	0.77	0.77	0.77	0.77	15621
1994-04-18	0.77	0.77	0.74	0.74	26039
1994-04-19	0.73	0.73	0.73	0.73	9361
1994-04-20	0.73	0.74	0.73	0.74	10406
1994-04-21	0.74	0.77	0.74	0.76	262524
1994-04-22	0.76	0.76	0.74	0.74	27073
1994-04-25	0.73	0.76	0.73	0.76	50000
1994-04-26	0.76	0.77	0.74	0.77	114589
1994-04-28	0.76	0.76	0.76	0.76	24994
1994-04-29	0.76	0.77	0.76	0.77	7282
1994-05-02	0.77	0.77	0.77	0.77	6248
1994-05-03	0.77	0.78	0.77	0.78	10406
1994-05-06	0.78	0.78	0.78	0.78	7282
1994-05-09	0.77	0.77	0.76	0.77	33333
1994-05-10	0.77	0.77	0.77	0.77	6248
1994-05-11	0.77	0.77	0.77	0.77	3112
1994-05-12	0.77	0.77	0.77	0.77	9361
1994-05-13	0.77	0.77	0.77	0.77	23960
1994-05-16	0.77	0.77	0.77	0.77	10406
1994-05-17	0.77	0.78	0.77	0.78	8327
1994-05-19	0.78	0.78	0.78	0.78	9361
1994-05-20	0.78	0.78	0.78	0.78	4158
1994-05-23	0.78	0.78	0.77	0.77	22904
1994-05-24	0.77	0.77	0.77	0.77	11452
1994-05-26	0.77	0.77	0.76	0.76	27073
1994-05-27	0.77	0.78	0.77	0.78	32288
1994-05-31	0.77	0.77	0.77	0.77	20825
1994-06-01	0.77	0.77	0.77	0.77	53125
1994-06-02	0.78	0.78	0.78	0.78	41661
1994-06-03	0.78	0.78	0.78	0.78	5203
1994-06-06	0.77	0.77	0.77	0.77	3112
1994-06-07	0.77	0.77	0.77	0.77	5203
1994-06-08	0.78	0.78	0.77	0.78	71882
1994-06-09	0.77	0.77	0.77	0.77	13531
1994-06-10	0.77	0.77	0.77	0.77	2079
1994-06-13	0.77	0.77	0.77	0.77	70837
1994-06-14	0.77	0.78	0.77	0.77	104171
1994-06-15	0.76	0.76	0.76	0.76	133347
1994-06-16	0.76	0.76	0.76	0.76	52079
1994-06-17	0.76	0.76	0.76	0.76	17700
1994-06-20	0.76	0.76	0.76	0.76	29164
1994-06-21	0.76	0.76	0.76	0.76	5203
1994-06-22	0.76	0.76	0.76	0.76	22904
1994-06-23	0.76	0.76	0.76	0.76	12497
1994-06-24	0.74	0.74	0.74	0.74	41661
1994-06-27	0.74	0.74	0.73	0.73	81255
1994-06-28	0.74	0.74	0.74	0.74	18746
1994-06-29	0.73	0.73	0.73	0.73	2079
1994-06-30	0.77	0.77	0.77	0.77	285440
1994-07-01	0.76	0.76	0.74	0.74	72916
1994-07-05	0.74	0.74	0.74	0.74	4158
1994-07-06	0.74	0.74	0.73	0.73	12497
1994-07-07	0.73	0.73	0.73	0.73	29164
1994-07-11	0.73	0.73	0.73	0.73	1033
1994-07-13	0.73	0.73	0.73	0.73	139595
1994-07-14	0.72	0.72	0.72	0.72	11452
1994-07-15	0.72	0.72	0.71	0.71	11452
1994-07-18	0.71	0.71	0.68	0.68	35412
1994-07-19	0.68	0.68	0.68	0.68	91674
1994-07-20	0.68	0.68	0.68	0.68	39582
1994-07-21	0.68	0.68	0.68	0.68	21870
1994-07-22	0.70	0.70	0.70	0.70	2079
1994-07-25	0.70	0.70	0.68	0.68	123974
1994-07-27	0.68	0.68	0.67	0.67	538603
1994-07-28	0.67	0.67	0.66	0.67	22904
1994-07-29	0.67	0.67	0.67	0.67	20825
1994-08-03	0.66	0.66	0.66	0.66	13531
1994-08-04	0.65	0.65	0.65	0.65	13531
1994-08-05	0.65	0.66	0.65	0.66	11452
1994-08-08	0.65	0.67	0.65	0.65	158353
1994-08-09	0.65	0.65	0.65	0.65	52079
1994-08-10	0.66	0.66	0.61	0.62	152093
1994-08-11	0.62	0.62	0.61	0.61	11452
1994-08-12	0.62	0.62	0.61	0.61	23960
1994-08-15	0.62	0.62	0.61	0.61	8327
1994-08-16	0.62	0.62	0.62	0.62	26039
1994-08-17	0.62	0.62	0.62	0.62	2079
1994-08-18	0.64	0.65	0.64	0.64	15621
1994-08-19	0.64	0.64	0.64	0.64	17700
1994-08-22	0.65	0.65	0.65	0.65	1033
1994-08-23	0.65	0.65	0.64	0.65	44785
1994-08-24	0.65	0.65	0.65	0.65	6248
1994-08-25	0.67	0.67	0.65	0.65	60419
1994-08-26	0.65	0.66	0.65	0.65	19779
1994-08-29	0.66	0.66	0.64	0.64	95832
1994-08-30	0.64	0.64	0.62	0.64	32288
1994-08-31	0.62	0.62	0.61	0.61	32288
1994-09-01	0.60	0.60	0.59	0.60	39582
1994-09-02	0.60	0.61	0.60	0.61	50000
1994-09-06	0.59	0.59	0.58	0.59	132301
1994-09-07	0.58	0.58	0.58	0.58	5203
1994-09-08	0.58	0.60	0.58	0.60	40616
1994-09-12	0.59	0.61	0.59	0.61	115634
1994-09-13	0.60	0.61	0.60	0.60	111465
1994-09-16	0.60	0.60	0.60	0.60	211478
1994-09-19	0.61	0.61	0.61	0.61	5203
1994-09-20	0.60	0.60	0.60	0.60	83334
1994-09-22	0.61	0.61	0.60	0.60	17700
1994-09-23	0.60	0.60	0.60	0.60	13531
1994-09-26	0.60	0.60	0.60	0.60	12497
1994-09-27	0.59	0.61	0.59	0.61	42706
1994-09-28	0.60	0.61	0.60	0.61	42706
1994-09-29	0.62	0.62	0.60	0.61	128132
1994-09-30	0.61	0.61	0.61	0.61	10406
1994-10-03	0.59	0.60	0.58	0.58	67713
1994-10-04	0.56	0.56	0.55	0.56	100001
1994-10-05	0.55	0.55	0.54	0.54	16655
1994-10-07	0.55	0.55	0.54	0.55	23960
1994-10-10	0.54	0.55	0.54	0.54	31243
1994-10-12	0.54	0.54	0.54	0.54	1033
1994-10-13	0.55	0.56	0.55	0.55	118759
1994-10-14	0.56	0.56	0.55	0.55	109386
1994-10-17	0.56	0.56	0.56	0.56	16655
1994-10-18	0.56	0.56	0.56	0.56	12497
1994-10-19	0.56	0.56	0.56	0.56	62498
1994-10-20	0.56	0.56	0.56	0.56	13531
1994-10-21	0.56	0.56	0.56	0.56	27073
1994-10-24	0.58	0.58	0.56	0.56	327113
1994-10-25	0.56	0.58	0.56	0.56	300028
1994-10-26	0.56	0.56	0.56	0.56	12497
1994-10-27	0.56	0.56	0.56	0.56	39582
1994-10-28	0.58	0.58	0.58	0.58	52079
1994-10-31	0.58	0.58	0.56	0.56	44785
1994-11-01	0.56	0.56	0.56	0.56	4158
1994-11-02	0.56	0.56	0.56	0.56	13531
1994-11-04	0.56	0.58	0.56	0.56	22904
1994-11-07	0.56	0.58	0.56	0.56	12497
1994-11-08	0.56	0.56	0.55	0.56	1233481
1994-11-09	0.56	0.56	0.56	0.56	85425
1994-11-11	0.58	0.58	0.58	0.58	5203
1994-11-14	0.56	0.56	0.56	0.56	101047
1994-11-15	0.56	0.56	0.56	0.56	40616
1994-11-16	0.56	0.56	0.56	0.56	31243
1994-11-17	0.56	0.58	0.56	0.58	40616
1994-11-18	0.56	0.56	0.56	0.56	46865
1994-11-21	0.56	0.56	0.56	0.56	1033
1994-11-22	0.56	0.56	0.56	0.56	16655
1994-11-23	0.55	0.56	0.55	0.56	243778
1994-11-25	0.58	0.58	0.58	0.58	10406
1994-11-28	0.56	0.56	0.56	0.56	13531
1994-11-29	0.58	0.58	0.56	0.56	30209
1994-11-30	0.56	0.56	0.56	0.56	75007
1994-12-01	0.56	0.56	0.55	0.55	64577
1994-12-02	0.55	0.55	0.55	0.55	160432
1994-12-05	0.55	0.55	0.55	0.55	72916
1994-12-06	0.55	0.55	0.55	0.55	134380
1994-12-07	0.55	0.55	0.55	0.55	262524
1994-12-08	0.55	0.55	0.54	0.54	742799
1994-12-09	0.54	0.54	0.54	0.54	364617
1994-12-12	0.54	0.54	0.53	0.53	981363
1994-12-13	0.53	0.54	0.53	0.53	95832
1994-12-14	0.54	0.54	0.53	0.53	60419
1994-12-15	0.54	0.54	0.53	0.53	117714
1994-12-16	0.54	0.54	0.53	0.53	325034
1994-12-19	0.53	0.54	0.53	0.53	169805
1994-12-20	0.53	0.55	0.53	0.54	533388
1994-12-21	0.55	0.56	0.55	0.56	71882
1994-12-22	0.55	0.56	0.55	0.56	200015
1994-12-23	0.56	0.58	0.56	0.58	114589
1994-12-27	0.56	0.58	0.56	0.56	19779
1994-12-28	0.56	0.56	0.55	0.55	66667
1994-12-29	0.55	0.55	0.55	0.55	225021
1994-12-30	0.55	0.58	0.55	0.58	132301
1995-01-03	0.58	0.58	0.55	0.55	172929
1995-01-04	0.55	0.55	0.54	0.55	84380
1995-01-05	0.55	0.55	0.55	0.55	22904
1995-01-06	0.55	0.56	0.55	0.55	128132
1995-01-09	0.56	0.56	0.56	0.56	135426
1995-01-10	0.56	0.59	0.56	0.59	87504
1995-01-11	0.60	0.60	0.58	0.59	86459
1995-01-12	0.59	0.59	0.59	0.59	76040
1995-01-13	0.59	0.59	0.58	0.58	57294
1995-01-16	0.58	0.61	0.58	0.60	132301
1995-01-17	0.60	0.62	0.60	0.61	35412
1995-01-18	0.60	0.60	0.59	0.59	137505
1995-01-19	0.59	0.59	0.59	0.59	13531
1995-01-20	0.59	0.60	0.59	0.60	39582
1995-01-23	0.60	0.60	0.60	0.60	52079
1995-01-24	0.59	0.59	0.59	0.59	42706
1995-01-25	0.59	0.64	0.59	0.62	221896
1995-01-26	0.64	0.64	0.62	0.62	210433
1995-01-27	0.64	0.65	0.64	0.65	47921
1995-01-30	0.66	0.66	0.62	0.62	91674
1995-01-31	0.62	0.64	0.62	0.64	15621
1995-02-01	0.64	0.66	0.64	0.64	125007
1995-02-02	0.62	0.62	0.61	0.61	31243
1995-02-03	0.62	0.64	0.62	0.64	45831
1995-02-06	0.59	0.61	0.59	0.61	26036
1995-02-07	0.62	0.62	0.61	0.61	60419
1995-02-08	0.62	0.62	0.61	0.61	40618
1995-02-09	0.61	0.62	0.61	0.62	15621
1995-02-10	0.61	0.61	0.61	0.61	20828
1995-02-13	0.61	0.64	0.61	0.64	138549
1995-02-14	0.60	0.61	0.60	0.60	135431
1995-02-15	0.60	0.60	0.60	0.60	10403
1995-02-16	0.61	0.62	0.61	0.61	67715
1995-02-17	0.62	0.62	0.61	0.61	109384
1995-02-21	0.61	0.62	0.61	0.61	217729
1995-02-22	0.61	0.62	0.61	0.62	54172
1995-02-23	0.62	0.62	0.62	0.62	8325
1995-02-24	0.64	0.64	0.62	0.64	67715
1995-02-27	0.62	0.62	0.62	0.62	5207
1995-02-28	0.62	0.62	0.62	0.62	60419
1995-03-01	0.62	0.62	0.62	0.62	5207
1995-03-02	0.62	0.62	0.62	0.62	12492
1995-03-03	0.64	0.64	0.64	0.64	26036
1995-03-06	0.64	0.64	0.64	0.64	80208
1995-03-07	0.64	0.64	0.64	0.64	97919
1995-03-08	0.64	0.66	0.64	0.65	84376
1995-03-09	0.65	0.65	0.65	0.65	1028
1995-03-10	0.66	0.66	0.65	0.65	181268
1995-03-13	0.65	0.65	0.65	0.65	21868
1995-03-14	0.65	0.65	0.64	0.64	305246
1995-03-15	0.64	0.64	0.64	0.64	4157
1995-03-16	0.64	0.64	0.64	0.64	2078
1995-03-17	0.64	0.65	0.64	0.65	37500
1995-03-20	0.65	0.65	0.65	0.65	2078
1995-03-21	0.66	0.66	0.65	0.66	43747
1995-03-22	0.65	0.65	0.64	0.65	37500
1995-03-23	0.64	0.65	0.64	0.65	35422
1995-03-24	0.65	0.65	0.64	0.65	18739
1995-03-27	0.66	0.66	0.64	0.64	40618
1995-03-28	0.62	0.64	0.61	0.61	58329
1995-03-29	0.62	0.62	0.61	0.61	46865
1995-03-30	0.61	0.61	0.61	0.61	114580
1995-03-31	0.60	0.60	0.59	0.59	168764
1995-04-03	0.60	0.60	0.60	0.60	15621
1995-04-04	0.59	0.59	0.58	0.58	90634
1995-04-05	0.58	0.58	0.58	0.58	12492
1995-04-06	0.58	0.59	0.56	0.59	154171
1995-04-07	0.58	0.58	0.58	0.58	19789
1995-04-10	0.58	0.58	0.58	0.58	3117
1995-04-11	0.58	0.58	0.56	0.56	28114
1995-04-12	0.56	0.56	0.54	0.55	73962
1995-04-13	0.54	0.55	0.53	0.55	185436
1995-04-17	0.54	0.54	0.54	0.54	63547
1995-04-18	0.55	0.55	0.53	0.54	81259
1995-04-19	0.54	0.54	0.54	0.54	111463
1995-04-20	0.53	0.54	0.53	0.54	15621
1995-04-21	0.54	0.54	0.53	0.54	28114
1995-04-24	0.55	0.55	0.55	0.55	30204
1995-04-25	0.54	0.58	0.54	0.58	57290
1995-04-26	0.58	0.58	0.56	0.56	113552
1995-04-27	0.58	0.58	0.58	0.58	10403
1995-04-28	0.58	0.58	0.58	0.58	16660
1995-05-01	0.58	0.58	0.58	0.58	10403
1995-05-02	0.59	0.59	0.59	0.59	6246
1995-05-03	0.58	0.58	0.58	0.58	10403
1995-05-04	0.59	0.59	0.58	0.58	14582
1995-05-05	0.58	0.58	0.58	0.58	29164
1995-05-08	0.58	0.58	0.58	0.58	3117
1995-05-09	0.58	0.58	0.58	0.58	13532
1995-05-10	0.59	0.60	0.59	0.59	157299
1995-05-11	0.59	0.59	0.59	0.59	20828
1995-05-12	0.60	0.60	0.60	0.60	104177
1995-05-15	0.60	0.60	0.60	0.60	1028
1995-05-16	0.60	0.60	0.60	0.60	12492
1995-05-17	0.59	0.59	0.59	0.59	43747
1995-05-18	0.60	0.60	0.60	0.60	47915
1995-05-19	0.61	0.61	0.60	0.61	119799
1995-05-22	0.60	0.61	0.60	0.61	17711
1995-05-23	0.60	0.61	0.60	0.61	60419
1995-05-24	0.61	0.61	0.61	0.61	193761
1995-05-25	0.61	0.62	0.61	0.62	92712
1995-05-26	0.61	0.61	0.61	0.61	43747
1995-05-30	0.61	0.61	0.61	0.61	52083
1995-05-31	0.61	0.61	0.61	0.61	123967
1995-06-01	0.61	0.61	0.61	0.61	54172
1995-06-02	0.60	0.60	0.60	0.60	2078
1995-06-05	0.60	0.60	0.60	0.60	17711
1995-06-06	0.60	0.60	0.60	0.60	9364
1995-06-07	0.61	0.61	0.61	0.61	154171
1995-06-08	0.61	0.61	0.61	0.61	24996
1995-06-09	0.61	0.61	0.61	0.61	10403
1995-06-12	0.61	0.61	0.61	0.61	3117
1995-06-13	0.61	0.61	0.61	0.61	3117
1995-06-14	0.61	0.61	0.61	0.61	10403
1995-06-15	0.60	0.60	0.60	0.60	10403
1995-06-16	0.60	0.60	0.60	0.60	46865
1995-06-19	0.60	0.60	0.60	0.60	86455
1995-06-20	0.60	0.60	0.60	0.60	9364
1995-06-21	0.60	0.60	0.60	0.60	12492
1995-06-22	0.60	0.61	0.60	0.61	85426
1995-06-23	0.61	0.62	0.61	0.62	95830
1995-06-26	0.64	0.65	0.64	0.65	31243
1995-06-27	0.65	0.65	0.65	0.65	45836
1995-06-28	0.66	0.66	0.65	0.65	13532
1995-06-29	0.65	0.65	0.65	0.65	2078
1995-06-30	0.65	0.66	0.65	0.65	39579
1995-07-03	0.65	0.65	0.65	0.65	5207
1995-07-05	0.65	0.65	0.65	0.65	8325
1995-07-06	0.65	0.65	0.65	0.65	28114
1995-07-07	0.65	0.65	0.65	0.65	63547
1995-07-10	0.65	0.65	0.65	0.65	17711
1995-07-11	0.66	0.66	0.66	0.66	2078
1995-07-12	0.66	0.66	0.66	0.66	1028
1995-07-13	0.66	0.66	0.66	0.66	26036
1995-07-14	0.65	0.65	0.64	0.64	107295
1995-07-17	0.64	0.64	0.64	0.64	213562
1995-07-18	0.64	0.65	0.64	0.65	53122
1995-07-19	0.66	0.66	0.65	0.65	78130
1995-07-20	0.67	0.68	0.67	0.67	153142
1995-07-21	0.67	0.67	0.67	0.67	15621
1995-07-24	0.68	0.68	0.68	0.68	66665
1995-07-25	0.68	0.68	0.67	0.68	59368
1995-07-27	0.67	0.67	0.67	0.67	17711
1995-07-28	0.67	0.67	0.67	0.67	7285
1995-07-31	0.67	0.67	0.67	0.67	16660
1995-08-01	0.67	0.67	0.67	0.67	16660
1995-08-02	0.67	0.67	0.67	0.67	10403
1995-08-03	0.67	0.68	0.67	0.68	23957
1995-08-04	0.67	0.67	0.67	0.67	3117
1995-08-07	0.67	0.67	0.67	0.67	6246
1995-08-08	0.67	0.67	0.67	0.67	4157
1995-08-09	0.66	0.66	0.66	0.66	45836
1995-08-10	0.66	0.66	0.66	0.66	1028
1995-08-11	0.66	0.66	0.65	0.65	41668
1995-08-15	0.65	0.65	0.65	0.65	125006
1995-08-16	0.65	0.65	0.65	0.65	7285
1995-08-17	0.65	0.65	0.64	0.64	31243
1995-08-18	0.64	0.64	0.64	0.64	11453
1995-08-21	0.64	0.64	0.64	0.64	11453
1995-08-22	0.62	0.62	0.62	0.62	78130
1995-08-24	0.61	0.61	0.60	0.60	218780
1995-08-25	0.60	0.60	0.59	0.59	308364
1995-08-28	0.59	0.59	0.59	0.59	57290
1995-08-29	0.60	0.60	0.60	0.60	11453
1995-08-30	0.60	0.60	0.60	0.60	15621
1995-08-31	0.61	0.62	0.61	0.62	39579
1995-09-01	0.64	0.64	0.64	0.64	10403
1995-09-05	0.62	0.62	0.61	0.61	79169
1995-09-06	0.61	0.61	0.61	0.61	36461
1995-09-07	0.60	0.61	0.59	0.59	125006
1995-09-08	0.59	0.60	0.59	0.60	81259
1995-09-11	0.61	0.61	0.61	0.61	10403
1995-09-12	0.61	0.61	0.61	0.61	4157
1995-09-13	0.60	0.60	0.60	0.60	78130
1995-09-14	0.60	0.60	0.60	0.60	29164
1995-09-15	0.60	0.60	0.60	0.60	13532
1995-09-18	0.60	0.60	0.60	0.60	9364
1995-09-19	0.61	0.61	0.61	0.61	2078
1995-09-20	0.61	0.61	0.61	0.61	9364
1995-09-21	0.60	0.61	0.60	0.61	16660
1995-09-22	0.60	0.60	0.59	0.60	1798145
1995-09-26	0.59	0.59	0.59	0.59	19789
1995-09-27	0.59	0.59	0.59	0.59	10403
1995-09-28	0.59	0.59	0.59	0.59	31243
1995-10-02	0.60	0.60	0.60	0.60	417759
1995-10-03	0.60	0.62	0.60	0.62	151053
1995-10-04	0.62	0.64	0.62	0.64	58329
1995-10-05	0.65	0.65	0.64	0.64	27075
1995-10-06	0.65	0.65	0.64	0.64	131263
1995-10-09	0.62	0.62	0.61	0.61	37500
1995-10-10	0.61	0.61	0.61	0.61	7285
1995-10-11	0.60	0.60	0.60	0.60	26036
1995-10-13	0.60	0.60	0.60	0.60	1028
1995-10-16	0.60	0.60	0.60	0.60	5207
1995-10-17	0.60	0.60	0.60	0.60	15621
1995-10-18	0.61	0.61	0.61	0.61	2078
1995-10-19	0.60	0.60	0.60	0.60	4157
1995-10-20	0.60	0.60	0.59	0.59	26036
1995-10-24	0.59	0.59	0.59	0.59	20828
1995-10-25	0.58	0.59	0.58	0.58	49993
1995-10-26	0.58	0.59	0.58	0.59	107295
1995-10-30	0.58	0.58	0.58	0.58	28114
1995-10-31	0.59	0.59	0.59	0.59	10403
1995-11-01	0.59	0.59	0.59	0.59	8325
1995-11-02	0.59	0.60	0.59	0.59	106255
1995-11-03	0.58	0.58	0.58	0.58	39579
1995-11-06	0.59	0.59	0.58	0.58	62497
1995-11-07	0.58	0.58	0.58	0.58	21868
1995-11-08	0.55	0.55	0.55	0.55	109384
1995-11-10	0.56	0.56	0.55	0.55	30204
1995-11-15	0.55	0.55	0.55	0.55	1028
1995-11-16	0.55	0.56	0.55	0.55	17711
1995-11-17	0.55	0.55	0.55	0.55	4157
1995-11-20	0.55	0.55	0.55	0.55	16660
1995-11-21	0.55	0.55	0.55	0.55	2078
1995-11-22	0.55	0.55	0.55	0.55	21868
1995-11-27	0.55	0.55	0.55	0.55	7285
1995-11-28	0.56	0.56	0.56	0.56	1028
1995-11-29	0.56	0.56	0.56	0.56	6246
1995-11-30	0.56	0.56	0.56	0.56	22907
1995-12-01	0.55	0.56	0.55	0.56	160428
1995-12-04	0.58	0.58	0.58	0.58	378169
1995-12-05	0.56	0.58	0.56	0.56	131263
1995-12-06	0.58	0.58	0.58	0.58	23957
1995-12-07	0.59	0.60	0.59	0.60	15621
1995-12-08	0.59	0.59	0.59	0.59	20828
1995-12-11	0.59	0.60	0.59	0.60	23957
1995-12-12	0.60	0.60	0.59	0.59	17711
1995-12-13	0.60	0.61	0.60	0.61	20828
1995-12-14	0.61	0.61	0.59	0.59	653200
1995-12-15	0.59	0.60	0.59	0.60	48954
1995-12-18	0.61	0.61	0.61	0.61	19789
1995-12-19	0.61	0.61	0.61	0.61	33332
1995-12-20	0.62	0.62	0.62	0.62	69794
1995-12-21	0.61	0.61	0.61	0.61	20828
1995-12-22	0.61	0.62	0.61	0.62	11453
1995-12-26	0.62	0.62	0.62	0.62	16660
1995-12-27	0.62	0.64	0.62	0.64	38540
1995-12-28	0.62	0.64	0.62	0.64	142717
1995-12-29	0.64	0.65	0.64	0.64	235441
1996-01-02	0.64	0.64	0.64	0.64	24996
1996-01-03	0.64	0.64	0.64	0.64	1028
1996-01-04	0.64	0.64	0.64	0.64	12492
1996-01-05	0.64	0.65	0.64	0.65	11453
1996-01-08	0.64	0.64	0.62	0.64	106255
1996-01-09	0.64	0.64	0.64	0.64	26036
1996-01-10	0.64	0.64	0.62	0.62	167725
1996-01-11	0.62	0.62	0.62	0.62	12492
1996-01-12	0.62	0.62	0.62	0.62	6246
1996-01-15	0.62	0.62	0.62	0.62	12492
1996-01-17	0.62	0.62	0.62	0.62	10403
1996-01-18	0.62	0.62	0.62	0.62	18739
1996-01-19	0.62	0.62	0.62	0.62	85426
1996-01-22	0.62	0.62	0.62	0.62	20828
1996-01-23	0.64	0.64	0.64	0.64	52083
1996-01-24	0.64	0.64	0.62	0.64	26036
1996-01-26	0.64	0.64	0.64	0.64	10403
1996-01-30	0.64	0.65	0.64	0.65	10403
1996-01-31	0.65	0.65	0.64	0.64	10403
1996-02-01	0.64	0.65	0.64	0.64	49993
1996-02-02	0.60	0.61	0.60	0.61	17711
1996-02-05	0.60	0.60	0.60	0.60	22910
1996-02-06	0.60	0.60	0.60	0.60	1031
1996-02-07	0.60	0.60	0.60	0.60	13533
1996-02-08	0.60	0.60	0.60	0.60	1031
1996-02-09	0.60	0.60	0.59	0.60	77087
1996-02-12	0.60	0.60	0.60	0.60	45831
1996-02-13	0.60	0.60	0.60	0.60	66668
1996-02-15	0.60	0.60	0.60	0.60	6240
1996-02-16	0.60	0.60	0.60	0.60	12491
1996-02-20	0.60	0.60	0.59	0.59	2073
1996-02-21	0.60	0.60	0.60	0.60	1031
1996-02-22	0.60	0.60	0.60	0.60	13533
1996-02-23	0.59	0.59	0.59	0.59	14575
1996-02-26	0.59	0.59	0.59	0.59	88547
1996-02-27	0.59	0.59	0.59	0.59	12491
1996-02-28	0.59	0.59	0.59	0.59	29161
1996-02-29	0.59	0.60	0.59	0.60	15617
1996-03-01	0.60	0.60	0.60	0.60	32287
1996-03-04	0.60	0.60	0.60	0.60	1031
1996-03-05	0.60	0.60	0.60	0.60	33329
1996-03-06	0.60	0.60	0.60	0.60	1031
1996-03-07	0.60	0.60	0.60	0.60	6240
1996-03-08	0.60	0.60	0.60	0.60	37496
1996-03-11	0.60	0.60	0.60	0.60	2073
1996-03-12	0.60	0.61	0.60	0.61	47915
1996-03-13	0.61	0.64	0.61	0.64	56250
1996-03-15	0.62	0.64	0.62	0.64	42705
1996-03-18	0.62	0.62	0.60	0.60	75003
1996-03-19	0.60	0.60	0.60	0.60	9366
1996-03-21	0.60	0.61	0.60	0.61	11450
1996-03-22	0.61	0.61	0.61	0.61	19784
1996-03-25	0.61	0.61	0.61	0.61	21868
1996-03-26	0.60	0.61	0.60	0.61	14575
1996-03-27	0.64	0.64	0.62	0.62	68752
1996-03-28	0.62	0.62	0.61	0.61	101050
1996-03-29	0.61	0.61	0.61	0.61	4157
1996-04-01	0.61	0.61	0.61	0.61	1031
1996-04-02	0.62	0.62	0.61	0.61	12491
1996-04-03	0.61	0.64	0.61	0.64	17711
1996-04-04	0.64	0.64	0.62	0.62	20826
1996-04-08	0.61	0.62	0.61	0.61	23952
1996-04-09	0.61	0.61	0.61	0.61	10408
1996-04-10	0.61	0.62	0.61	0.62	11450
1996-04-11	0.61	0.62	0.61	0.62	54166
1996-04-12	0.62	0.62	0.61	0.61	27078
1996-04-15	0.61	0.61	0.61	0.61	22910
1996-04-16	0.61	0.61	0.61	0.61	60417
1996-04-17	0.61	0.61	0.61	0.61	16659
1996-04-18	0.61	0.61	0.61	0.61	6240
1996-04-19	0.61	0.61	0.61	0.61	21868
1996-04-23	0.61	0.61	0.61	0.61	2073
1996-04-24	0.61	0.61	0.61	0.61	36454
1996-04-25	0.61	0.61	0.61	0.61	20826
1996-04-26	0.62	0.64	0.62	0.64	125002
1996-04-29	0.61	0.62	0.61	0.62	208351
1996-04-30	0.61	0.61	0.61	0.61	5209
1996-05-01	0.62	0.62	0.62	0.62	88547
1996-05-02	0.62	0.64	0.62	0.62	20826
1996-05-03	0.62	0.64	0.62	0.64	36454
1996-05-06	0.64	0.64	0.64	0.64	15617
1996-05-07	0.64	0.64	0.64	0.64	29161
1996-05-08	0.64	0.64	0.64	0.64	4157
1996-05-09	0.64	0.64	0.64	0.64	45831
1996-05-10	0.64	0.64	0.64	0.64	3115
1996-05-13	0.64	0.64	0.64	0.64	4157
1996-05-14	0.64	0.65	0.64	0.65	13533
1996-05-15	0.66	0.66	0.65	0.65	9366
1996-05-16	0.66	0.70	0.66	0.70	158352
1996-05-17	0.70	0.70	0.70	0.70	26036
1996-05-20	0.70	0.71	0.70	0.70	6240
1996-05-21	0.70	0.70	0.70	0.70	10408
1996-05-22	0.70	0.70	0.70	0.70	5209
1996-05-23	0.71	0.73	0.71	0.72	51040
1996-05-24	0.72	0.78	0.72	0.78	116678
1996-05-28	0.77	0.78	0.77	0.77	67710
1996-05-29	0.77	0.77	0.76	0.77	233356
1996-05-30	0.77	0.77	0.77	0.77	1031
1996-05-31	0.77	0.77	0.76	0.77	289616
1996-06-03	0.76	0.76	0.76	0.76	49998
1996-06-04	0.76	0.77	0.76	0.77	433383
1996-06-05	0.76	0.77	0.76	0.77	65626
1996-06-06	0.77	0.77	0.76	0.77	24994
1996-06-07	0.74	0.74	0.74	0.74	512565
1996-06-10	0.74	0.74	0.74	0.74	10408
1996-06-11	0.74	0.74	0.74	0.74	10408
1996-06-14	0.74	0.74	0.74	0.74	15617
1996-06-17	0.74	0.74	0.73	0.73	18743
1996-06-18	0.74	0.74	0.73	0.73	26036
1996-06-19	0.73	0.76	0.73	0.76	35423
1996-06-20	0.76	0.76	0.74	0.76	58333
1996-06-21	0.74	0.76	0.74	0.76	52082
1996-06-24	0.76	0.76	0.76	0.76	5209
1996-06-25	0.74	0.74	0.74	0.74	864683
1996-06-26	0.72	0.74	0.72	0.74	2195068
1996-06-27	0.74	0.74	0.74	0.74	35423
1996-07-01	0.74	0.74	0.73	0.73	10408
1996-07-02	0.73	0.73	0.73	0.73	3115
1996-07-03	0.72	0.72	0.72	0.72	20826
1996-07-08	0.72	0.72	0.72	0.72	6240
1996-07-10	0.71	0.71	0.71	0.71	31245
1996-07-11	0.71	0.71	0.70	0.70	16659
1996-07-15	0.71	0.71	0.67	0.67	11450
1996-07-16	0.67	0.67	0.66	0.66	43747
1996-07-17	0.67	0.67	0.67	0.67	9366
1996-07-18	0.66	0.66	0.66	0.66	8324
1996-07-19	0.66	0.66	0.66	0.66	3115
1996-07-22	0.67	0.67	0.64	0.64	105217
1996-07-23	0.65	0.65	0.62	0.62	43747
1996-07-25	0.62	0.62	0.62	0.62	9366
1996-07-26	0.62	0.64	0.62	0.64	32287
1996-07-29	0.64	0.65	0.64	0.65	41664
1996-07-30	0.65	0.66	0.65	0.66	8324
1996-07-31	0.65	0.65	0.65	0.65	62501
1996-08-01	0.64	0.64	0.64	0.64	7282
1996-08-05	0.65	0.65	0.64	0.64	15617
1996-08-06	0.64	0.65	0.64	0.64	16659
1996-08-07	0.64	0.64	0.64	0.64	16659
1996-08-08	0.66	0.66	0.66	0.66	104175
1996-08-09	0.65	0.66	0.65	0.65	367746
1996-08-13	0.64	0.64	0.64	0.64	5209
1996-08-14	0.64	0.64	0.64	0.64	13533
1996-08-15	0.64	0.64	0.64	0.64	12491
1996-08-20	0.64	0.64	0.64	0.64	2073
1996-08-22	0.64	0.64	0.64	0.64	5209
1996-08-23	0.65	0.65	0.65	0.65	28119
1996-08-26	0.65	0.65	0.65	0.65	6240
1996-08-27	0.65	0.65	0.65	0.65	54166
1996-08-28	0.65	0.65	0.65	0.65	44789
1996-08-29	0.65	0.66	0.65	0.65	16659
1996-08-30	0.65	0.65	0.65	0.65	20826
1996-09-03	0.65	0.65	0.65	0.65	53124
1996-09-04	0.65	0.65	0.65	0.65	5209
1996-09-05	0.65	0.65	0.65	0.65	24994
1996-09-06	0.66	0.67	0.66	0.67	15617
1996-09-09	0.67	0.67	0.67	0.67	79171
1996-09-10	0.67	0.70	0.67	0.70	21868
1996-09-11	0.71	0.74	0.71	0.74	119793
1996-09-12	0.76	0.78	0.76	0.77	418797
1996-09-13	0.77	0.78	0.77	0.78	18743
1996-09-16	0.77	0.77	0.76	0.77	363578
1996-09-17	0.76	0.76	0.74	0.74	49998
1996-09-19	0.74	0.74	0.74	0.74	5209
1996-09-20	0.74	0.74	0.74	0.74	7282
1996-09-23	0.73	0.73	0.73	0.73	13533
1996-09-25	0.74	0.74	0.73	0.73	13533
1996-09-27	0.73	0.73	0.73	0.73	20826
1996-10-02	0.72	0.72	0.71	0.72	103133
1996-10-03	0.72	0.72	0.72	0.72	20826
1996-10-04	0.72	0.72	0.71	0.71	117720
1996-10-07	0.72	0.73	0.72	0.72	62501
1996-10-08	0.72	0.72	0.71	0.72	57292
1996-10-09	0.72	0.72	0.72	0.72	17711
1996-10-10	0.71	0.71	0.71	0.71	2073
1996-10-11	0.72	0.72	0.71	0.71	40622
1996-10-14	0.71	0.71	0.71	0.71	16659
1996-10-15	0.71	0.71	0.71	0.71	20826
1996-10-16	0.71	0.71	0.71	0.71	11450
1996-10-17	0.71	0.71	0.70	0.70	71878
1996-10-18	0.70	0.70	0.70	0.70	5209
1996-10-21	0.70	0.70	0.70	0.70	2073
1996-10-23	0.67	0.67	0.67	0.67	111458
1996-10-24	0.67	0.67	0.67	0.67	3115
1996-10-25	0.67	0.67	0.67	0.67	6240
1996-10-28	0.67	0.70	0.67	0.68	1154310
1996-10-29	0.68	0.72	0.68	0.72	38538
1996-10-30	0.72	0.72	0.72	0.72	11450
1996-10-31	0.72	0.72	0.72	0.72	15617
1996-11-04	0.71	0.71	0.71	0.71	29161
1996-11-05	0.70	0.72	0.70	0.72	47915
1996-11-07	0.72	0.73	0.72	0.73	10408
1996-11-08	0.73	0.73	0.73	0.73	29161
1996-11-11	0.73	0.78	0.73	0.78	287533
1996-11-12	0.78	0.78	0.77	0.77	62501
1996-11-13	0.76	0.76	0.73	0.74	187514
1996-11-14	0.76	0.76	0.76	0.76	10408
1996-11-15	0.74	0.74	0.74	0.74	22910
1996-11-18	0.76	0.76	0.74	0.76	71878
1996-11-19	0.76	0.76	0.76	0.76	15617
1996-11-20	0.76	0.76	0.76	0.76	1031
1996-11-21	0.76	0.76	0.76	0.76	12491
1996-11-22	0.74	0.76	0.74	0.76	56250
1996-11-26	0.77	0.78	0.77	0.78	109385
1996-11-27	0.78	0.80	0.78	0.79	152101
1996-11-29	0.79	0.79	0.79	0.79	3115
1996-12-02	0.79	0.79	0.79	0.79	2073
1996-12-03	0.79	0.79	0.78	0.79	125002
1996-12-04	0.78	0.78	0.78	0.78	29161
1996-12-05	0.79	0.79	0.78	0.78	31245
1996-12-06	0.78	0.79	0.78	0.79	19784
1996-12-09	0.78	0.79	0.78	0.79	23952
1996-12-10	0.79	0.80	0.79	0.80	22910
1996-12-11	0.80	0.80	0.80	0.80	1031
1996-12-12	0.82	0.82	0.79	0.79	90631
1996-12-13	0.80	0.80	0.80	0.80	10408
1996-12-16	0.80	0.80	0.79	0.79	275030
1996-12-17	0.79	0.79	0.79	0.79	23952
1996-12-18	0.80	0.80	0.80	0.80	33329
1996-12-19	0.79	0.79	0.79	0.79	7282
1996-12-20	0.79	0.80	0.79	0.80	123971
1996-12-23	0.80	0.82	0.80	0.82	54166
1996-12-24	0.82	0.82	0.80	0.80	42705
1996-12-27	0.80	0.80	0.80	0.80	16659
1996-12-30	0.80	0.80	0.80	0.80	13533
1996-12-31	0.79	0.84	0.78	0.84	362536
1997-01-02	0.85	0.85	0.80	0.80	114584
1997-01-03	0.79	0.79	0.79	0.79	442760
1997-01-06	0.80	0.80	0.79	0.79	520889
1997-01-07	0.79	0.79	0.79	0.79	81254
1997-01-08	0.78	0.78	0.77	0.77	171886
1997-01-09	0.76	0.78	0.76	0.78	107291
1997-01-10	0.77	0.77	0.76	0.76	37496
1997-01-13	0.74	0.74	0.74	0.74	20826
1997-01-15	0.74	0.74	0.74	0.74	18743
1997-01-16	0.74	0.74	0.74	0.74	46873
1997-01-17	0.74	0.77	0.74	0.76	59375
1997-01-20	0.76	0.76	0.76	0.76	16659
1997-01-21	0.76	0.76	0.76	0.76	31245
1997-01-22	0.74	0.74	0.74	0.74	4157
1997-01-23	0.74	0.74	0.74	0.74	19784
1997-01-24	0.74	0.76	0.74	0.76	10408
1997-01-27	0.77	0.77	0.76	0.76	41664
1997-01-28	0.76	0.76	0.76	0.76	1031
1997-01-29	0.77	0.77	0.77	0.77	501104
1997-01-30	0.77	0.77	0.77	0.77	5209
1997-01-31	0.78	0.81	0.78	0.81	297655
1997-02-03	0.82	0.82	0.81	0.81	92269
1997-02-04	0.82	0.83	0.79	0.81	135928
1997-02-05	0.79	0.81	0.79	0.81	70439
1997-02-06	0.79	0.81	0.79	0.81	40672
1997-02-07	0.81	0.82	0.81	0.82	71432
1997-02-10	0.83	0.83	0.82	0.82	54563
1997-02-11	0.82	0.82	0.82	0.82	1974
1997-02-12	0.83	0.83	0.82	0.82	9912
1997-02-13	0.83	0.86	0.83	0.84	577459
1997-02-14	0.84	0.87	0.84	0.86	102191
1997-02-18	0.84	0.91	0.84	0.91	136910
1997-02-19	0.91	0.91	0.89	0.91	39680
1997-02-20	0.91	0.91	0.86	0.87	116083
1997-02-21	0.87	0.87	0.86	0.87	29757
1997-02-24	0.87	0.87	0.86	0.86	9912
1997-02-25	0.87	0.87	0.86	0.87	32734
1997-02-26	0.86	0.86	0.83	0.84	95246
1997-02-27	0.84	0.84	0.83	0.83	7928
1997-02-28	0.84	0.84	0.82	0.82	47618
1997-03-03	0.81	0.81	0.81	0.81	26780
1997-03-04	0.82	0.82	0.82	0.82	115091
1997-03-05	0.81	0.81	0.81	0.81	982
1997-03-06	0.82	0.82	0.82	0.82	2966
1997-03-07	0.81	0.81	0.81	0.81	33726
1997-03-10	0.79	0.79	0.79	0.79	6935
1997-03-11	0.79	0.82	0.79	0.81	149819
1997-03-12	0.82	0.82	0.82	0.82	9912
1997-03-14	0.81	0.83	0.81	0.81	74408
1997-03-18	0.81	0.81	0.79	0.81	4951
1997-03-19	0.81	0.81	0.79	0.79	94253
1997-03-20	0.79	0.79	0.79	0.79	33726
1997-03-21	0.79	0.79	0.78	0.78	48610
1997-03-24	0.79	0.81	0.78	0.81	11897
1997-03-25	0.79	0.79	0.79	0.79	2966
1997-03-26	0.79	0.79	0.79	0.79	16858
1997-03-31	0.81	0.81	0.81	0.81	70439
1997-04-01	0.79	0.79	0.77	0.77	19835
1997-04-02	0.77	0.77	0.77	0.77	27773
1997-04-03	0.77	0.77	0.77	0.77	15866
1997-04-04	0.76	0.77	0.76	0.76	34718
1997-04-07	0.77	0.82	0.77	0.81	193478
1997-04-08	0.82	0.82	0.79	0.81	51587
1997-04-09	0.81	0.81	0.81	0.81	26780
1997-04-11	0.81	0.81	0.81	0.81	21819
1997-04-14	0.79	0.82	0.79	0.81	182564
1997-04-15	0.81	0.82	0.81	0.82	46625
1997-04-16	0.82	0.82	0.82	0.82	9912
1997-04-17	0.82	0.83	0.82	0.82	317500
1997-04-18	0.82	0.82	0.82	0.82	15866
1997-04-21	0.82	0.82	0.81	0.81	239122
1997-04-22	0.81	0.81	0.79	0.79	21819
1997-04-23	0.81	0.81	0.79	0.79	134936
1997-04-24	0.81	0.81	0.79	0.79	23804
1997-04-25	0.79	0.79	0.79	0.79	83339
1997-04-29	0.81	0.81	0.81	0.81	38687
1997-04-30	0.79	0.81	0.79	0.81	77385
1997-05-01	0.81	0.81	0.81	0.81	20827
1997-05-02	0.81	0.81	0.79	0.79	103184
1997-05-06	0.81	0.81	0.81	0.81	24796
1997-05-08	0.81	0.81	0.81	0.81	1974
1997-05-09	0.81	0.81	0.79	0.79	37695
1997-05-12	0.78	0.78	0.78	0.78	10904
1997-05-13	0.78	0.79	0.78	0.79	11897
1997-05-15	0.79	0.79	0.78	0.78	35711
1997-05-16	0.78	0.78	0.78	0.78	20827
1997-05-19	0.78	0.79	0.78	0.79	12889
1997-05-20	0.79	0.79	0.78	0.78	13881
1997-05-21	0.79	0.79	0.79	0.79	11897
1997-05-22	0.78	0.78	0.78	0.78	9912
1997-05-23	0.79	0.79	0.78	0.78	33726
1997-05-27	0.78	0.78	0.78	0.78	9912
1997-05-28	0.79	0.79	0.78	0.79	25788
1997-05-29	0.79	0.79	0.79	0.79	6935
1997-05-30	0.79	0.79	0.79	0.79	9912
1997-06-02	0.78	0.79	0.78	0.79	5943
1997-06-03	0.79	0.79	0.79	0.79	15866
1997-06-05	0.78	0.79	0.78	0.79	80362
1997-06-06	0.79	0.81	0.79	0.81	86315
1997-06-09	0.81	0.82	0.81	0.82	79370
1997-06-10	0.81	0.81	0.81	0.81	26780
1997-06-11	0.79	0.81	0.79	0.81	34718
1997-06-12	0.82	0.82	0.81	0.81	158750
1997-06-13	0.81	0.82	0.81	0.81	250037
1997-06-16	0.81	0.82	0.81	0.82	63494
1997-06-17	0.81	0.82	0.81	0.82	17850
1997-06-18	0.82	0.83	0.82	0.82	28765
1997-06-19	0.83	0.91	0.83	0.91	173633
1997-06-20	0.93	1.08	0.93	1.01	1031890
1997-06-23	1.06	1.12	1.06	1.12	1562724
1997-06-24	1.12	1.20	1.08	1.20	1070588
1997-06-25	1.20	1.23	1.18	1.22	1457545
1997-06-26	1.22	1.23	1.17	1.18	969378
1997-06-27	1.17	1.21	1.17	1.18	518916
1997-06-30	1.20	1.22	1.20	1.20	160724
1997-07-01	1.20	1.20	1.16	1.18	246068
1997-07-02	1.17	1.18	1.15	1.18	198440
1997-07-03	1.20	1.20	1.06	1.11	374058
1997-07-07	1.11	1.12	1.01	1.03	245075
1997-07-08	1.03	1.06	1.03	1.06	64486
1997-07-09	1.07	1.11	1.06	1.06	195463
1997-07-10	1.07	1.07	1.07	1.07	50594
1997-07-11	1.08	1.10	1.08	1.08	66470
1997-07-14	1.11	1.11	1.08	1.10	80362
1997-07-15	1.08	1.15	1.07	1.15	217292
1997-07-16	1.14	1.14	1.13	1.13	64486
1997-07-17	1.13	1.13	1.12	1.12	108145
1997-07-18	1.11	1.11	1.05	1.06	133943
1997-07-21	1.05	1.10	1.05	1.07	89282
1997-07-22	1.06	1.08	1.05	1.08	99215
1997-07-23	1.07	1.10	1.07	1.09	44641
1997-07-24	1.10	1.10	1.04	1.05	164693
1997-07-25	1.07	1.07	1.04	1.04	50594
1997-07-28	1.03	1.03	1.02	1.02	18842
1997-07-29	1.00	1.00	0.98	0.98	202409
1997-07-30	1.00	1.00	0.94	0.96	162719
1997-07-31	0.97	1.00	0.91	0.98	794752
1997-08-01	0.98	0.99	0.98	0.98	132941
1997-08-04	0.98	1.01	0.98	1.00	75401
1997-08-05	1.00	1.00	0.96	0.96	155773
1997-08-06	0.96	0.96	0.94	0.94	34718
1997-08-07	0.94	0.94	0.94	0.94	22811
1997-08-08	0.94	0.95	0.94	0.94	33726
1997-08-11	0.94	0.96	0.94	0.96	93251
1997-08-12	0.96	0.96	0.93	0.93	110129
1997-08-13	0.93	0.93	0.93	0.93	69447
1997-08-14	0.94	0.96	0.93	0.96	65478
1997-08-15	0.94	0.97	0.93	0.93	190502
1997-08-18	0.93	0.93	0.93	0.93	32734
1997-08-19	0.94	0.95	0.94	0.95	155773
1997-08-20	0.95	1.02	0.93	1.02	290709
1997-08-21	1.02	1.05	0.99	1.00	287732
1997-08-22	0.97	0.98	0.97	0.98	27773
1997-08-25	0.98	1.02	0.97	1.02	212321
1997-08-26	1.01	1.02	1.01	1.01	88300
1997-08-27	1.03	1.05	1.02	1.05	53571
1997-08-28	1.05	1.05	1.03	1.03	76393
1997-08-29	1.03	1.10	1.03	1.09	126005
1997-09-02	1.09	1.10	1.08	1.08	20827
1997-09-03	1.07	1.08	1.06	1.06	65478
1997-09-04	1.06	1.06	1.06	1.06	29757
1997-09-05	1.06	1.08	1.06	1.06	40672
1997-09-08	1.07	1.07	1.06	1.06	198440
1997-09-09	1.06	1.06	1.05	1.06	29757
1997-09-10	1.05	1.05	1.02	1.03	45633
1997-09-11	1.01	1.02	1.01	1.01	60517
1997-09-12	1.00	1.03	1.00	1.03	109127
1997-09-15	1.04	1.05	1.04	1.05	46625
1997-09-16	1.06	1.07	1.04	1.05	66470
1997-09-17	1.07	1.10	1.06	1.07	486172
1997-09-18	1.07	1.08	1.05	1.05	388942
1997-09-19	1.04	1.05	1.01	1.05	276817
1997-09-22	1.04	1.12	1.04	1.11	152786
1997-09-23	1.11	1.13	1.11	1.12	490141
1997-09-24	1.13	1.18	1.13	1.17	768954
1997-09-25	1.17	1.20	1.17	1.20	234161
1997-09-26	1.21	1.25	1.18	1.22	427629
1997-09-29	1.23	1.32	1.23	1.29	755072
1997-09-30	1.34	1.39	1.31	1.32	902907
1997-10-01	1.31	1.31	1.25	1.25	412756
1997-10-02	1.26	1.27	1.22	1.26	171649
1997-10-03	1.27	1.32	1.27	1.30	821543
1997-10-06	1.34	1.35	1.34	1.34	250037
1997-10-07	1.35	1.38	1.35	1.37	304600
1997-10-08	1.37	1.46	1.37	1.46	687599
1997-10-09	1.42	1.45	1.37	1.40	851310
1997-10-10	1.39	1.40	1.39	1.40	434575
1997-10-13	1.40	1.44	1.40	1.43	114098
1997-10-14	1.42	1.44	1.40	1.41	191494
1997-10-15	1.42	1.46	1.42	1.46	427629
1997-10-16	1.44	1.47	1.42	1.46	394895
1997-10-17	1.46	1.46	1.41	1.42	210347
1997-10-20	1.42	1.45	1.42	1.42	416725
1997-10-21	1.42	1.42	1.41	1.41	211339
1997-10-22	1.42	1.42	1.40	1.40	73416
1997-10-23	1.39	1.41	1.37	1.37	415732
1997-10-24	1.37	1.40	1.37	1.39	63494
1997-10-27	1.39	1.39	1.20	1.21	360166
1997-10-28	1.20	1.21	1.20	1.20	92269
1997-10-29	1.20	1.31	1.20	1.30	413748
1997-10-30	1.30	1.30	1.29	1.30	77385
1997-10-31	1.30	1.35	1.30	1.35	89282
1997-11-03	1.36	1.36	1.34	1.35	82346
1997-11-04	1.34	1.36	1.34	1.36	160724
1997-11-05	1.36	1.36	1.35	1.36	58532
1997-11-06	1.36	1.39	1.36	1.39	95246
1997-11-07	1.36	1.36	1.34	1.35	234161
1997-11-10	1.36	1.36	1.35	1.35	40672
1997-11-11	1.35	1.41	1.35	1.41	95246
1997-11-12	1.41	1.41	1.37	1.37	33726
1997-11-13	1.37	1.39	1.37	1.38	112114
1997-11-14	1.38	1.38	1.37	1.37	23804
1997-11-17	1.37	1.39	1.37	1.39	39680
1997-11-18	1.40	1.41	1.40	1.41	82346
1997-11-19	1.40	1.41	1.40	1.40	28765
1997-11-20	1.40	1.46	1.40	1.45	330399
1997-11-21	1.46	1.47	1.45	1.45	138905
1997-11-24	1.44	1.44	1.41	1.41	74408
1997-11-25	1.42	1.42	1.41	1.42	45633
1997-11-26	1.42	1.44	1.42	1.44	30749
1997-11-28	1.43	1.45	1.43	1.45	61509
1997-12-01	1.46	1.51	1.46	1.50	303608
1997-12-02	1.50	1.52	1.50	1.52	161726
1997-12-03	1.52	1.52	1.51	1.51	201416
1997-12-04	1.51	1.52	1.50	1.52	245075
1997-12-05	1.51	1.54	1.51	1.52	122036
1997-12-08	1.52	1.54	1.51	1.51	127990
1997-12-09	1.51	1.51	1.50	1.50	17850
1997-12-10	1.50	1.50	1.48	1.48	128972
1997-12-11	1.47	1.49	1.47	1.47	75401
1997-12-12	1.48	1.48	1.47	1.47	130967
1997-12-15	1.47	1.50	1.47	1.50	24796
1997-12-16	1.51	1.54	1.51	1.54	257965
1997-12-17	1.54	1.56	1.54	1.56	336352
1997-12-18	1.56	1.59	1.56	1.56	146843
1997-12-19	1.59	1.60	1.59	1.60	44641
1997-12-22	1.61	1.71	1.61	1.71	159742
1997-12-23	1.71	1.71	1.69	1.69	93251
1997-12-24	1.69	1.69	1.66	1.66	100207
1997-12-26	1.66	1.66	1.65	1.65	15866
1997-12-29	1.65	1.65	1.61	1.61	50594
1997-12-30	1.61	1.61	1.59	1.60	44641
1997-12-31	1.59	1.70	1.59	1.70	178595
1998-01-02	1.68	1.68	1.63	1.63	70439
1998-01-05	1.63	1.68	1.63	1.66	318492
1998-01-06	1.66	1.66	1.61	1.61	67463
1998-01-07	1.60	1.60	1.58	1.58	43649
1998-01-08	1.57	1.57	1.52	1.52	115091
1998-01-09	1.51	1.51	1.40	1.45	277810
1998-01-12	1.44	1.45	1.41	1.42	152786
1998-01-13	1.42	1.44	1.42	1.44	50594
1998-01-14	1.44	1.45	1.42	1.42	93251
1998-01-15	1.41	1.41	1.36	1.36	269872
1998-01-16	1.37	1.41	1.34	1.41	126005
1998-01-20	1.41	1.42	1.37	1.39	203401
1998-01-21	1.39	1.39	1.37	1.37	21819
1998-01-22	1.37	1.37	1.37	1.37	3959
1998-01-23	1.38	1.38	1.37	1.37	15866
1998-01-26	1.37	1.37	1.36	1.36	73416
1998-01-27	1.37	1.38	1.37	1.37	10904
1998-01-28	1.37	1.37	1.36	1.37	28765
1998-01-29	1.38	1.39	1.37	1.37	23804
1998-01-30	1.39	1.39	1.37	1.37	6935
1998-02-02	1.37	1.41	1.35	1.35	176600
1998-02-03	1.35	1.36	1.34	1.35	30749
1998-02-04	1.35	1.38	1.34	1.34	39680
1998-02-05	1.36	1.38	1.36	1.36	146843
1998-02-06	1.37	1.39	1.36	1.39	27773
1998-02-09	1.40	1.40	1.39	1.40	43649
1998-02-10	1.40	1.46	1.40	1.46	43460
1998-02-11	1.46	1.46	1.45	1.46	112445
1998-02-12	1.47	1.47	1.46	1.46	31175
1998-02-13	1.44	1.46	1.43	1.44	53855
1998-02-17	1.46	1.46	1.44	1.44	107720
1998-02-18	1.46	1.46	1.43	1.43	51020
1998-02-19	1.43	1.44	1.38	1.38	40625
1998-02-20	1.39	1.40	1.38	1.39	353420
1998-02-23	1.40	1.44	1.39	1.44	239075
1998-02-24	1.44	1.46	1.43	1.45	290105
1998-02-25	1.44	1.46	1.44	1.44	38735
1998-02-26	1.46	1.46	1.44	1.44	38735
1998-02-27	1.44	1.44	1.42	1.42	12275
1998-03-02	1.42	1.47	1.42	1.47	105830
1998-03-03	1.47	1.59	1.47	1.56	252305
1998-03-04	1.59	1.59	1.56	1.57	181430
1998-03-05	1.56	1.56	1.53	1.53	111500
1998-03-06	1.53	1.53	1.52	1.53	102995
1998-03-09	1.52	1.53	1.52	1.53	48185
1998-03-10	1.55	1.55	1.53	1.55	17000
1998-03-11	1.55	1.55	1.53	1.53	31175
1998-03-12	1.52	1.52	1.47	1.49	78425
1998-03-13	1.52	1.53	1.51	1.52	45350
1998-03-16	1.52	1.53	1.51	1.53	31175
1998-03-17	1.51	1.52	1.51	1.52	20780
1998-03-18	1.51	1.53	1.50	1.52	23615
1998-03-19	1.53	1.53	1.51	1.53	13220
1998-03-20	1.53	1.55	1.53	1.55	107720
1998-03-23	1.53	1.53	1.52	1.53	99215
1998-03-24	1.53	1.57	1.53	1.56	206945
1998-03-25	1.57	1.61	1.57	1.60	175760
1998-03-26	1.60	1.64	1.60	1.61	74645
1998-03-27	1.64	1.79	1.64	1.76	124730
1998-03-30	1.79	1.80	1.75	1.79	221120
1998-03-31	1.79	1.83	1.79	1.80	290105
1998-04-01	1.81	1.81	1.76	1.77	58580
1998-04-02	1.77	1.77	1.75	1.75	35900
1998-04-03	1.76	1.76	1.73	1.76	34955
1998-04-06	1.80	1.83	1.75	1.79	245690
1998-04-07	1.77	1.77	1.73	1.77	43460
1998-04-08	1.77	1.79	1.77	1.79	47240
1998-04-09	1.80	1.88	1.80	1.88	180485
1998-04-13	1.91	2.02	1.91	1.96	484775
1998-04-14	1.96	2.01	1.94	1.96	232460
1998-04-15	1.96	1.96	1.90	1.92	112445
1998-04-16	1.91	1.91	1.88	1.90	77480
1998-04-17	1.87	1.90	1.87	1.90	76535
1998-04-20	1.90	1.93	1.90	1.93	23615
1998-04-21	1.93	1.93	1.88	1.90	149300
1998-04-22	1.90	1.92	1.89	1.89	116225
1998-04-23	1.90	1.90	1.85	1.85	59525
1998-04-24	1.84	1.85	1.81	1.81	30230
1998-04-27	1.69	1.69	1.63	1.64	314675
1998-04-28	1.64	1.67	1.64	1.67	100160
1998-04-29	1.65	1.65	1.59	1.60	256085
1998-04-30	1.61	1.64	1.59	1.62	106775
1998-05-01	1.63	1.63	1.62	1.63	96380
1998-05-04	1.61	1.61	1.57	1.59	358145
1998-05-05	1.59	1.60	1.53	1.53	170090
1998-05-06	1.55	1.63	1.55	1.63	206000
1998-05-07	1.61	1.67	1.61	1.61	119060
1998-05-08	1.61	1.63	1.60	1.63	122840
1998-05-11	1.63	1.64	1.61	1.64	165365
1998-05-12	1.63	1.64	1.63	1.63	36845
1998-05-13	1.64	1.65	1.63	1.65	142685
1998-05-14	1.65	1.65	1.61	1.65	110555
1998-05-15	1.66	1.67	1.65	1.66	100160
1998-05-18	1.63	1.65	1.63	1.64	130400
1998-05-19	1.64	1.65	1.63	1.63	154970
1998-05-20	1.64	1.64	1.61	1.63	75590
1998-05-21	1.61	1.64	1.60	1.63	106775
1998-05-22	1.63	1.67	1.63	1.65	49130
1998-05-26	3.31	3.31	3.15	3.15	120010
1998-05-27	3.12	3.12	3.07	3.07	26455
1998-05-28	3.08	3.15	3.08	3.12	40630
1998-05-29	3.15	3.31	3.15	3.31	57167
1998-06-01	3.31	3.31	3.23	3.23	41102
1998-06-02	3.24	3.25	3.23	3.23	90715
1998-06-03	3.25	3.28	3.17	3.17	123790
1998-06-04	3.19	3.23	3.19	3.21	26455
1998-06-05	3.25	3.28	3.23	3.28	75595
1998-06-08	3.25	3.27	3.20	3.23	48190
1998-06-09	3.25	3.25	3.23	3.25	34487
1998-06-10	3.25	3.25	3.23	3.24	25982
1998-06-11	3.23	3.25	3.17	3.17	52915
1998-06-12	3.19	3.20	3.12	3.17	40630
1998-06-15	3.17	3.20	3.13	3.16	113395
1998-06-16	3.15	3.16	3.12	3.16	14642
1998-06-17	3.19	3.19	3.15	3.16	44410
1998-06-18	3.15	3.16	3.04	3.04	46300
1998-06-19	3.04	3.08	3.02	3.07	25982
1998-06-22	3.10	3.15	3.07	3.15	23147
1998-06-23	3.16	3.17	3.12	3.17	285380
1998-06-24	3.20	3.20	3.17	3.17	19840
1998-06-25	3.20	3.20	3.16	3.16	37795
1998-06-26	3.19	3.21	3.19	3.20	9445
1998-06-29	3.17	3.20	3.15	3.19	18895
1998-06-30	3.16	3.23	3.16	3.21	27400
1998-07-01	3.21	3.28	3.21	3.25	39685
1998-07-02	3.31	3.36	3.10	3.10	120010
1998-07-06	3.10	3.10	3.10	3.10	12752
1998-07-07	3.15	3.19	3.15	3.16	68980
1998-07-08	3.17	3.17	3.17	3.17	8972
1998-07-09	3.19	3.21	3.19	3.21	95912
1998-07-10	3.20	3.20	3.20	3.20	9445
1998-07-13	3.20	3.20	3.17	3.17	21257
1998-07-14	3.17	3.27	3.17	3.24	40157
1998-07-15	3.23	3.36	3.23	3.36	44882
1998-07-16	3.39	3.49	3.37	3.49	65200
1998-07-17	3.52	3.52	3.39	3.39	39685
1998-07-20	3.41	3.41	3.40	3.41	21257
1998-07-21	3.41	3.41	3.37	3.37	38267
1998-07-22	3.37	3.39	3.36	3.39	14170
1998-07-23	3.39	3.39	3.33	3.33	26927
1998-07-24	3.33	3.35	3.32	3.35	18422
1998-07-27	3.33	3.33	3.28	3.28	26927
1998-07-28	3.31	3.31	3.15	3.15	51025
1998-07-29	3.12	3.15	3.12	3.13	15587
1998-07-30	3.13	3.13	3.06	3.06	36377
1998-07-31	3.06	3.06	2.90	2.94	56695
1998-08-03	2.94	2.94	2.84	2.91	102527
1998-08-04	2.90	2.90	2.70	2.72	62837
1998-08-05	2.75	2.79	2.75	2.76	37795
1998-08-06	2.75	2.80	2.75	2.78	92132
1998-08-07	2.78	2.86	2.78	2.84	37795
1998-08-10	2.88	2.88	2.88	2.88	2830
1998-08-11	2.86	2.86	2.78	2.79	71815
1998-08-12	2.78	2.78	2.75	2.78	99692
1998-08-13	2.76	2.76	2.74	2.74	2357
1998-08-14	2.76	2.80	2.75	2.80	8027
1998-08-17	2.79	2.79	2.75	2.75	25037
1998-08-18	2.76	2.78	2.76	2.78	7082
1998-08-19	2.80	2.80	2.80	2.80	940
1998-08-20	2.78	2.78	2.70	2.70	78430
1998-08-21	2.67	2.67	2.55	2.55	76067
1998-08-24	2.54	2.57	2.51	2.57	40157
1998-08-25	2.55	2.59	2.53	2.59	85045
1998-08-26	2.57	2.57	2.54	2.54	12752
1998-08-27	2.54	2.54	2.20	2.24	87407
1998-08-28	2.28	2.30	2.22	2.22	70397
1998-08-31	2.20	2.20	2.01	2.02	115757
1998-09-01	2.00	2.16	2.00	2.12	105835
1998-09-02	2.14	2.28	2.14	2.25	50080
1998-09-03	2.22	2.22	2.20	2.21	28817
1998-09-04	2.20	2.20	2.18	2.18	7555
1998-09-08	2.22	2.30	2.21	2.29	54805
1998-09-09	2.26	2.29	2.26	2.28	34015
1998-09-10	2.28	2.30	2.24	2.25	34015
1998-09-11	2.22	2.25	2.22	2.25	29762
1998-09-14	2.28	2.30	2.28	2.29	14642
1998-09-15	2.29	2.30	2.28	2.28	24092
1998-09-16	2.22	2.26	2.22	2.26	14642
1998-09-17	2.22	2.22	2.17	2.17	108670
1998-09-18	2.17	2.17	2.14	2.14	53860
1998-09-21	2.14	2.14	2.13	2.13	8972
1998-09-22	2.14	2.18	2.14	2.18	30707
1998-09-23	2.20	2.25	2.20	2.25	14170
1998-09-24	2.28	2.28	2.25	2.25	15115
1998-09-25	2.25	2.25	2.25	2.25	6137
1998-09-28	2.28	2.28	2.25	2.25	5665
1998-09-29	2.25	2.25	2.24	2.24	71342
1998-09-30	2.21	2.24	2.21	2.22	28817
1998-10-01	2.21	2.21	2.20	2.20	34487
1998-10-02	2.18	2.20	2.13	2.18	46300
1998-10-05	2.17	2.17	2.10	2.12	47245
1998-10-06	2.10	2.12	2.10	2.10	10390
1998-10-07	2.10	2.10	2.09	2.09	80320
1998-10-08	2.06	2.06	1.98	2.00	86935
1998-10-09	1.98	2.02	1.98	2.02	20312
1998-10-12	2.01	2.06	2.01	2.06	11335
1998-10-13	2.01	2.02	2.01	2.02	28817
1998-10-14	2.01	2.02	1.96	1.98	42520
1998-10-15	1.97	2.05	1.97	2.05	20785
1998-10-16	2.08	2.08	1.96	1.96	68035
1998-10-19	1.96	1.96	1.93	1.94	13697
1998-10-20	1.97	2.02	1.97	2.00	50080
1998-10-21	2.02	2.02	2.01	2.01	2830
1998-10-22	2.04	2.08	2.04	2.08	16532
1998-10-23	2.06	2.08	2.05	2.08	17477
1998-10-26	2.06	2.12	2.06	2.12	26455
1998-10-27	2.10	2.12	2.09	2.10	34015
1998-10-28	2.06	2.14	2.06	2.13	129932
1998-10-29	2.13	2.14	2.12	2.14	36377
1998-10-30	2.12	2.14	2.12	2.13	18895
1998-11-02	2.16	2.22	2.14	2.22	35432
1998-11-03	2.24	2.33	2.24	2.33	33542
1998-11-04	2.35	2.59	2.35	2.53	90242
1998-11-05	2.54	2.57	2.51	2.51	14170
1998-11-06	2.54	2.57	2.54	2.55	12280
1998-11-09	2.55	2.57	2.54	2.55	17005
1998-11-10	2.54	2.54	2.51	2.51	39685
1998-11-11	2.49	2.49	2.49	2.49	9445
1998-11-12	2.49	2.49	2.49	2.49	2357
1998-11-13	2.46	2.46	2.46	2.46	2830
1998-11-16	2.46	2.46	2.43	2.43	8972
1998-11-17	2.45	2.47	2.45	2.45	80792
1998-11-18	2.43	2.43	2.38	2.39	16532
1998-11-19	2.38	2.38	2.35	2.37	8972
1998-11-20	2.35	2.35	2.34	2.35	15115
1998-11-23	2.34	2.38	2.33	2.35	94495
1998-11-24	2.38	2.46	2.38	2.42	58585
1998-11-25	2.42	2.42	2.37	2.41	15587
1998-11-27	2.39	2.41	2.39	2.41	8972
1998-11-30	2.41	2.41	2.30	2.30	34960
1998-12-01	2.28	2.35	2.28	2.35	28345
1998-12-02	2.33	2.33	2.30	2.30	14170
1998-12-03	2.30	2.33	2.26	2.26	12752
1998-12-04	2.24	2.26	2.24	2.26	16060
1998-12-07	2.25	2.25	2.25	2.25	9917
1998-12-08	2.26	2.29	2.22	2.28	72287
1998-12-09	2.26	2.26	2.25	2.25	6610
1998-12-10	2.22	2.22	2.20	2.20	42520
1998-12-11	2.17	2.17	2.17	2.17	11335
1998-12-14	2.17	2.17	2.12	2.12	44882
1998-12-15	2.06	2.09	2.06	2.08	40630
1998-12-16	2.08	2.12	2.06	2.10	163952
1998-12-17	2.10	2.14	2.10	2.12	162062
1998-12-18	2.12	2.12	2.08	2.08	76540
1998-12-21	2.08	2.22	2.06	2.10	100165
1998-12-22	2.10	2.10	2.01	2.01	78430
1998-12-23	2.04	2.04	1.96	1.97	30235
1998-12-24	1.98	2.04	1.98	2.02	38740
1998-12-28	2.05	2.06	2.04	2.05	29762
1998-12-29	2.04	2.04	1.98	2.02	93077
1998-12-30	1.98	2.05	1.98	2.04	49135
1998-12-31	2.04	2.21	2.01	2.21	119537
1999-01-04	2.24	2.33	2.21	2.29	146942
1999-01-05	2.30	2.31	2.22	2.31	103472
1999-01-06	2.29	2.33	2.28	2.33	60947
1999-01-07	2.30	2.38	2.30	2.35	20785
1999-01-08	2.34	2.35	2.30	2.30	15587
1999-01-11	2.28	2.28	2.12	2.18	159700
1999-01-12	2.17	2.18	2.14	2.18	49135
1999-01-13	2.16	2.16	2.09	2.09	51970
1999-01-14	2.06	2.09	2.05	2.05	66145
1999-01-15	2.05	2.05	2.05	2.05	40157
1999-01-19	2.05	2.06	2.05	2.06	75122
1999-01-20	2.06	2.12	2.06	2.10	74177
1999-01-21	2.10	2.14	2.10	2.12	23620
1999-01-22	2.12	2.12	2.12	2.12	24565
1999-01-25	2.14	2.14	2.12	2.12	32125
1999-01-26	2.14	2.14	2.14	2.14	17950
1999-01-27	2.16	2.17	2.13	2.17	86935
1999-01-28	2.17	2.17	2.12	2.12	101110
1999-01-29	2.12	2.13	2.10	2.13	59057
1999-02-01	2.12	2.12	2.10	2.10	4720
1999-02-02	2.10	2.14	2.10	2.13	26455
1999-02-03	2.16	2.17	2.12	2.14	94495
1999-02-04	2.17	2.57	2.17	2.38	334048
1999-02-05	2.41	2.41	2.37	2.38	33070
1999-02-08	2.39	2.39	2.33	2.33	36377
1999-02-09	2.31	2.42	2.31	2.31	36000
1999-02-10	2.31	2.33	2.31	2.32	11700
1999-02-11	2.29	2.29	2.28	2.28	70200
1999-02-12	2.25	2.25	2.22	2.24	36450
1999-02-16	2.26	2.26	2.25	2.25	21600
1999-02-17	2.25	2.25	2.21	2.21	24300
1999-02-18	2.21	2.21	2.17	2.17	29700
1999-02-19	2.18	2.19	2.14	2.14	181345
1999-02-22	2.14	2.17	2.14	2.17	21600
1999-02-23	2.15	2.19	2.15	2.18	17550
1999-02-24	2.18	2.18	2.17	2.18	14400
1999-02-25	2.19	2.22	2.18	2.22	22500
1999-02-26	2.17	2.19	2.14	2.18	44100
1999-03-01	2.17	2.17	2.17	2.17	8100
1999-03-02	2.14	2.17	2.14	2.17	25650
1999-03-03	2.15	2.18	2.15	2.15	26095
1999-03-04	2.17	2.17	2.15	2.15	9895
1999-03-05	2.14	2.14	2.11	2.11	143545
1999-03-08	2.11	2.18	2.11	2.18	48600
1999-03-09	2.17	2.19	2.15	2.18	9000
1999-03-10	2.17	2.18	2.14	2.14	19800
1999-03-11	2.11	2.11	2.06	2.06	178200
1999-03-12	2.03	2.03	2.00	2.03	70645
1999-03-15	2.06	2.06	2.00	2.00	225895
1999-03-16	2.03	2.06	2.03	2.04	46800
1999-03-17	2.04	2.07	2.04	2.06	13500
1999-03-18	2.06	2.14	2.06	2.14	35545
1999-03-19	2.17	2.17	2.08	2.08	56250
1999-03-22	2.08	2.08	2.08	2.08	11245
1999-03-23	2.07	2.08	2.04	2.04	76045
1999-03-24	2.04	2.11	2.04	2.11	26550
1999-03-25	2.11	2.11	2.06	2.06	142195
1999-03-26	2.08	2.11	2.08	2.10	3600
1999-03-29	2.10	2.14	2.10	2.13	28795
1999-03-30	2.13	2.13	2.06	2.06	23395
1999-03-31	2.03	2.08	2.00	2.00	158395
1999-04-01	2.00	2.00	2.00	2.00	235800
1999-04-05	2.03	2.11	2.03	2.10	123295
1999-04-06	2.14	2.14	2.11	2.11	17995
1999-04-07	2.14	2.19	2.11	2.13	117000
1999-04-08	2.15	2.18	2.15	2.18	20250
1999-04-09	2.17	2.19	2.17	2.19	13945
1999-04-12	2.18	2.18	2.18	2.18	900
1999-04-13	2.19	2.31	2.19	2.25	66595
1999-04-14	2.28	2.36	2.25	2.25	43645
1999-04-15	2.25	2.26	2.19	2.19	98100
1999-04-16	2.19	2.19	2.14	2.14	56250
1999-04-19	2.14	2.17	2.14	2.15	11245
1999-04-20	2.14	2.14	2.14	2.14	3600
1999-04-21	2.14	2.14	2.14	2.14	7195
1999-04-22	2.14	2.19	2.14	2.17	74250
1999-04-23	2.19	2.22	2.19	2.19	26550
1999-04-26	2.22	2.26	2.22	2.26	41850
1999-04-27	2.28	2.36	2.28	2.36	43645
1999-04-28	2.36	2.38	2.36	2.38	41850
1999-04-29	2.38	2.38	2.28	2.28	60750
1999-04-30	2.28	2.28	2.25	2.25	15295
1999-05-03	2.25	2.25	2.25	2.25	18450
1999-05-04	2.25	2.31	2.25	2.31	35545
1999-05-05	2.29	2.29	2.29	2.29	14400
1999-05-06	2.29	2.29	2.29	2.29	2700
1999-05-07	2.28	2.31	2.28	2.31	18900
1999-05-10	2.33	2.36	2.32	2.35	56700
1999-05-11	2.33	2.33	2.28	2.31	62100
1999-05-12	2.31	2.31	2.22	2.26	32845
1999-05-13	2.25	2.31	2.25	2.25	36000
1999-05-14	2.28	2.29	2.26	2.28	22045
1999-05-17	2.25	2.25	2.22	2.25	10800
1999-05-18	2.25	2.25	2.22	2.22	4950
1999-05-19	2.24	2.25	2.22	2.22	16200
1999-05-20	2.24	2.24	2.21	2.21	10350
1999-05-21	2.19	2.19	2.18	2.19	7650
1999-05-24	2.22	2.36	2.22	2.32	80095
1999-05-25	2.29	2.29	2.17	2.17	35545
1999-05-26	2.17	2.17	2.14	2.17	106200
1999-05-27	2.17	2.17	2.14	2.14	9450
1999-05-28	2.13	2.14	2.13	2.13	23395
1999-06-01	2.11	2.11	2.10	2.10	22045
1999-06-02	2.10	2.10	1.99	2.00	127800
1999-06-03	2.01	2.01	2.00	2.00	73800
1999-06-04	2.00	2.01	2.00	2.01	117895
1999-06-07	1.99	2.00	1.99	2.00	155250
1999-06-08	2.00	2.00	1.97	1.99	45900
1999-06-09	1.99	2.00	1.99	1.99	13945
1999-06-10	2.01	2.01	2.00	2.00	9450
1999-06-11	2.00	2.00	2.00	2.00	85950
1999-06-14	2.03	2.03	2.00	2.01	27900
1999-06-15	2.00	2.00	1.99	1.99	35100
1999-06-16	1.99	2.06	1.99	2.04	42295
1999-06-17	2.04	2.13	2.04	2.10	86400
1999-06-18	2.08	2.08	2.06	2.06	47695
1999-06-21	2.06	2.06	2.06	2.06	11700
1999-06-22	2.08	2.08	2.08	2.08	4950
1999-06-23	2.07	2.08	2.07	2.08	32400
1999-06-25	2.07	2.08	2.07	2.07	26550
1999-06-28	2.07	2.07	2.07	2.07	13945
1999-06-29	2.06	2.06	2.06	2.06	162000
1999-06-30	2.06	2.07	2.06	2.07	8545
1999-07-01	2.10	2.13	2.10	2.13	30600
1999-07-02	2.11	2.14	2.11	2.14	50395
1999-07-06	2.13	2.13	2.11	2.11	3145
1999-07-07	2.08	2.19	2.08	2.15	69750
1999-07-08	2.15	2.15	2.15	2.15	900
1999-07-09	2.17	2.17	2.08	2.08	76045
1999-07-12	2.11	2.17	2.11	2.17	71550
1999-07-13	2.14	2.14	2.11	2.11	75150
1999-07-14	2.11	2.11	2.11	2.11	7650
1999-07-15	2.11	2.11	2.11	2.11	900
1999-07-16	2.11	2.14	2.11	2.13	5400
1999-07-19	2.14	2.15	2.13	2.14	6300
1999-07-20	2.14	2.14	2.14	2.14	31950
1999-07-21	2.14	2.14	2.11	2.11	16200
1999-07-22	2.13	2.13	2.11	2.11	13945
1999-07-23	2.14	2.17	2.14	2.15	12595
1999-07-26	2.15	2.18	2.14	2.14	21150
1999-07-27	2.14	2.14	2.13	2.13	18450
1999-07-28	2.13	2.13	2.13	2.13	4950
1999-07-29	2.15	2.15	2.13	2.14	11245
1999-07-30	2.13	2.15	2.13	2.13	16645
1999-08-02	2.17	2.17	2.14	2.14	7195
1999-08-03	2.14	2.14	2.10	2.13	25200
1999-08-04	2.11	2.11	2.11	2.11	13050
1999-08-05	2.11	2.13	2.11	2.11	101250
1999-08-06	2.14	2.14	2.14	2.14	14400
1999-08-09	2.13	2.13	2.08	2.08	127345
1999-08-10	2.08	2.08	2.01	2.06	210150
1999-08-11	2.06	2.08	2.06	2.07	11245
1999-08-12	2.07	2.07	2.06	2.06	17100
1999-08-13	2.06	2.06	2.06	2.06	60300
1999-08-16	2.08	2.08	2.07	2.07	9450
1999-08-17	2.10	2.10	2.08	2.08	38245
1999-08-18	2.08	2.08	2.08	2.08	42295
1999-08-19	2.11	2.11	2.08	2.10	7195
1999-08-20	2.10	2.10	2.08	2.08	11245
1999-08-23	2.08	2.17	2.08	2.14	126450
1999-08-24	2.14	2.14	2.10	2.10	28795
1999-08-25	2.11	2.15	2.11	2.14	21600
1999-08-26	2.14	2.14	2.14	2.14	16645
1999-08-27	2.14	2.14	2.13	2.13	5845
1999-08-30	2.13	2.13	2.11	2.11	16645
1999-08-31	2.11	2.14	2.08	2.08	67945
1999-09-01	2.08	2.11	2.08	2.10	4950
1999-09-02	2.08	2.08	2.08	2.08	38700
1999-09-03	2.07	2.08	2.07	2.08	44550
1999-09-07	2.08	2.11	2.08	2.08	23395
1999-09-08	2.08	2.10	2.08	2.10	15295
1999-09-09	2.08	2.10	2.08	2.10	4050
1999-09-10	2.10	2.11	2.10	2.10	7195
1999-09-13	2.10	2.10	2.08	2.08	2250
1999-09-14	2.08	2.08	2.08	2.08	9895
1999-09-15	2.07	2.10	2.07	2.10	68850
1999-09-16	2.11	2.15	2.11	2.14	7650
1999-09-17	2.11	2.11	2.08	2.08	21600
1999-09-20	2.08	2.08	2.07	2.07	13500
1999-09-21	2.08	2.08	2.06	2.06	63895
1999-09-22	2.07	2.07	2.07	2.07	2250
1999-09-23	2.06	2.06	2.03	2.03	21600
1999-09-24	2.03	2.06	2.01	2.01	22950
1999-09-27	2.00	2.04	2.00	2.03	22950
1999-09-28	2.04	2.04	2.01	2.01	6300
1999-09-29	2.01	2.01	2.00	2.00	79650
1999-09-30	2.00	2.01	1.99	1.99	56700
1999-10-01	1.99	1.99	1.97	1.99	53550
1999-10-04	1.97	2.03	1.97	2.00	43645
1999-10-05	2.00	2.03	2.00	2.01	7650
1999-10-06	2.04	2.06	2.03	2.04	50850
1999-10-07	2.06	2.08	2.06	2.08	14850
1999-10-08	2.11	2.17	2.10	2.17	193950
1999-10-11	2.19	2.28	2.19	2.25	106650
1999-10-12	2.22	2.25	2.22	2.22	9000
1999-10-13	2.19	2.19	2.19	2.19	10350
1999-10-14	2.22	2.28	2.22	2.26	35545
1999-10-15	2.26	2.39	2.25	2.35	81900
1999-10-18	2.44	2.54	2.44	2.53	172350
1999-10-19	2.56	2.56	2.51	2.51	115195
1999-10-20	2.51	2.67	2.51	2.64	76045
1999-10-21	2.64	2.64	2.53	2.53	39150
1999-10-22	2.56	2.58	2.50	2.54	218250
1999-10-25	2.54	2.61	2.54	2.60	17995
1999-10-26	2.57	2.57	2.50	2.54	24745
1999-10-27	2.51	2.51	2.46	2.47	82350
1999-10-28	2.46	2.50	2.46	2.50	5845
1999-10-29	2.49	2.49	2.42	2.42	26095
1999-11-01	2.44	2.44	2.36	2.36	31495
1999-11-02	2.36	2.38	2.36	2.38	5400
1999-11-03	2.38	2.38	2.35	2.35	15750
1999-11-04	2.33	2.33	2.31	2.31	65245
1999-11-05	2.33	2.39	2.33	2.39	20250
1999-11-08	2.38	2.38	2.36	2.36	4495
1999-11-09	2.39	2.42	2.38	2.42	5400
1999-11-10	2.42	2.42	2.42	2.42	900
1999-11-11	2.39	2.39	2.36	2.36	17995
1999-11-12	2.39	2.61	2.39	2.61	85495
1999-11-15	2.61	2.64	2.61	2.61	31495
1999-11-16	2.61	2.65	2.61	2.64	47250
1999-11-17	2.61	2.61	2.56	2.56	21600
1999-11-18	2.56	2.56	2.44	2.44	20695
1999-11-19	2.44	2.44	2.40	2.40	12595
1999-11-22	2.39	2.39	2.32	2.32	27000
1999-11-23	2.32	2.33	2.32	2.33	11700
1999-11-24	2.33	2.36	2.33	2.35	15295
1999-11-26	2.36	2.36	2.35	2.35	1795
1999-11-29	2.38	2.38	2.33	2.36	31950
1999-11-30	2.33	2.33	2.31	2.31	20695
1999-12-01	2.31	2.33	2.31	2.31	5845
1999-12-02	2.28	2.35	2.28	2.35	17995
1999-12-03	2.36	2.36	2.35	2.35	9000
1999-12-06	2.35	2.35	2.35	2.35	2700
1999-12-07	2.33	2.33	2.25	2.31	28350
1999-12-08	2.29	2.29	2.28	2.28	2700
1999-12-09	2.25	2.29	2.22	2.29	9000
1999-12-10	2.28	2.32	2.28	2.28	12150
1999-12-13	2.29	2.32	2.29	2.32	8100
1999-12-14	2.35	2.35	2.25	2.25	38700
1999-12-15	2.25	2.28	2.25	2.26	55350
1999-12-16	2.29	2.29	2.28	2.28	50850
1999-12-17	2.28	2.28	2.25	2.25	24300
1999-12-20	2.26	2.26	2.24	2.24	29700
1999-12-21	2.24	2.24	2.19	2.21	21600
1999-12-22	2.22	2.22	2.19	2.19	45900
1999-12-23	2.17	2.22	2.17	2.19	100345
1999-12-27	2.19	2.19	2.17	2.17	59845
1999-12-28	2.19	2.21	2.17	2.19	13500
1999-12-29	2.19	2.19	2.15	2.15	16200
1999-12-30	2.17	2.19	2.14	2.19	26550
1999-12-31	2.18	2.21	2.18	2.19	9450
2000-01-03	2.19	2.19	2.14	2.14	45900
2000-01-04	2.14	2.17	2.13	2.13	51745
2000-01-05	2.13	2.14	2.13	2.13	13945
2000-01-06	2.11	2.19	2.11	2.19	13050
2000-01-07	2.22	2.22	2.21	2.21	20250
2000-01-10	2.19	2.22	2.19	2.22	4950
2000-01-11	2.21	2.21	2.19	2.19	16645
2000-01-12	2.19	2.38	2.19	2.31	77395
2000-01-13	2.28	2.28	2.26	2.26	9000
2000-01-14	2.25	2.25	2.21	2.21	98995
2000-01-18	2.21	2.26	2.21	2.25	51745
2000-01-19	2.25	2.28	2.25	2.26	24300
2000-01-20	2.26	2.26	2.22	2.22	27900
2000-01-21	2.22	2.25	2.22	2.25	13945
2000-01-24	2.28	2.28	2.24	2.24	86400
2000-01-25	2.24	2.29	2.22	2.26	47250
2000-01-26	2.26	2.32	2.25	2.29	34650
2000-01-27	2.33	2.33	2.31	2.31	21150
2000-01-28	2.31	2.38	2.31	2.38	16200
2000-01-31	2.35	2.43	2.32	2.32	46345
2000-02-01	2.32	2.32	2.32	2.32	1795
2000-02-02	2.32	2.42	2.32	2.38	44995
2000-02-03	2.38	2.42	2.38	2.42	21150
2000-02-04	2.44	2.47	2.39	2.42	32400
2000-02-07	2.40	2.42	2.39	2.42	17550
2000-02-08	2.40	2.40	2.40	2.40	17100
2000-02-09	2.40	2.40	2.33	2.33	21600
2000-02-10	2.33	2.33	2.33	2.33	2700
2000-02-11	2.33	2.33	2.31	2.31	53550
2000-02-14	2.33	2.33	2.25	2.25	32400
2000-02-15	2.28	2.44	2.28	2.39	40050
2000-02-16	2.38	2.38	2.38	2.38	5400
2000-02-17	2.38	2.39	2.38	2.39	11700
2000-02-18	2.38	2.38	2.35	2.35	13050
2000-02-22	2.38	2.39	2.36	2.39	28350
2000-02-23	2.53	2.56	2.47	2.47	71100
2000-02-24	2.47	2.47	2.46	2.46	7650
2000-02-25	2.46	2.49	2.44	2.44	38245
2000-02-28	2.47	2.50	2.42	2.42	24300
2000-02-29	2.44	2.49	2.44	2.47	20250
2000-03-01	2.47	2.49	2.47	2.49	9000
2000-03-02	2.49	2.54	2.47	2.53	44995
2000-03-03	2.54	2.54	2.53	2.53	12150
2000-03-06	2.51	2.56	2.50	2.56	25200
2000-03-07	2.53	2.54	2.49	2.50	27900
2000-03-08	2.50	2.60	2.50	2.56	20695
2000-03-09	2.53	2.53	2.44	2.47	30600
2000-03-10	2.50	2.50	2.44	2.44	56250
2000-03-13	2.47	2.47	2.38	2.39	17550
2000-03-14	2.39	2.42	2.39	2.39	14850
2000-03-15	2.36	2.36	2.33	2.33	9000
2000-03-16	2.36	2.43	2.36	2.40	40945
2000-03-17	2.38	2.44	2.38	2.44	31950
2000-03-20	2.47	2.50	2.44	2.44	22950
2000-03-21	2.42	2.43	2.42	2.43	2250
2000-03-22	2.40	2.40	2.39	2.40	18900
2000-03-23	2.39	2.40	2.36	2.39	52200
2000-03-24	2.40	2.44	2.40	2.44	5400
2000-03-28	2.42	2.42	2.36	2.39	13050
2000-03-29	2.42	2.42	2.39	2.39	19345
2000-03-30	2.42	2.42	2.42	2.42	2250
2000-03-31	2.40	2.44	2.39	2.39	19345
2000-04-03	2.42	2.63	2.42	2.57	68400
2000-04-04	2.60	2.63	2.44	2.44	41850
2000-04-05	2.44	2.44	2.42	2.43	9895
2000-04-06	2.43	2.43	2.43	2.43	445
2000-04-07	2.40	2.54	2.40	2.53	36450
2000-04-10	2.50	2.53	2.50	2.53	12595
2000-04-11	2.50	2.50	2.44	2.47	8545
2000-04-12	2.44	2.44	2.42	2.42	4495
2000-04-13	2.44	2.44	2.42	2.42	3600
2000-04-14	2.39	2.42	2.28	2.28	21600
2000-04-17	2.28	2.28	2.22	2.22	21150
2000-04-18	2.22	2.22	2.19	2.22	13050
2000-04-19	2.25	2.25	2.22	2.24	1795
2000-04-20	2.22	2.22	2.22	2.22	6750
2000-04-24	2.21	2.21	2.21	2.21	3600
2000-04-25	2.22	2.35	2.22	2.33	56700
2000-04-26	2.33	2.36	2.33	2.36	4050
2000-04-27	2.39	2.42	2.35	2.35	33300
2000-04-28	2.38	2.38	2.38	2.38	2700
2000-05-01	2.38	2.39	2.38	2.39	1795
2000-05-02	2.50	2.50	2.47	2.49	15295
2000-05-03	2.46	2.46	2.42	2.42	10800
2000-05-04	2.43	2.43	2.43	2.43	4495
2000-05-05	2.43	2.44	2.42	2.42	14400
2000-05-08	2.42	2.42	2.40	2.40	5845
2000-05-09	2.40	2.40	2.39	2.39	5845
2000-05-10	2.39	2.39	2.33	2.38	19345
2000-05-11	2.36	2.44	2.36	2.44	10800
2000-05-12	2.40	2.40	2.36	2.39	16200
2000-05-15	2.40	2.40	2.32	2.38	20695
2000-05-16	2.40	2.40	2.40	2.40	9895
2000-05-17	2.38	2.38	2.35	2.35	6300
2000-05-19	2.33	2.33	2.22	2.25	30600
2000-05-22	2.22	2.22	2.14	2.15	118350
2000-05-23	2.14	2.14	2.13	2.14	11700
2000-05-24	2.14	2.19	2.11	2.17	24745
2000-05-25	2.17	2.18	2.17	2.18	21600
2000-05-26	2.17	2.17	2.14	2.14	8545
2000-05-30	2.14	2.14	2.11	2.11	13050
2000-06-01	2.11	2.17	2.11	2.17	10800
2000-06-02	2.15	2.17	2.14	2.17	15750
2000-06-05	2.17	2.19	2.17	2.18	8100
2000-06-06	2.21	2.26	2.21	2.21	48600
2000-06-07	2.21	2.26	2.21	2.26	13050
2000-06-08	2.26	2.26	2.24	2.25	15295
2000-06-09	2.25	2.33	2.25	2.32	44100
2000-06-12	2.32	2.32	2.31	2.32	58950
2000-06-13	2.33	2.33	2.33	2.33	5400
2000-06-14	2.33	2.39	2.33	2.33	49950
2000-06-15	2.32	2.32	2.31	2.32	18900
2000-06-16	2.32	2.32	2.31	2.32	4495
2000-06-19	2.33	2.33	2.28	2.31	81000
2000-06-20	2.29	2.31	2.28	2.31	21600
2000-06-21	2.29	2.32	2.28	2.32	14850
2000-06-22	2.31	2.31	2.29	2.29	13050
2000-06-23	2.32	2.33	2.31	2.31	21150
2000-06-27	2.33	2.39	2.33	2.39	27445
2000-06-28	2.38	2.42	2.38	2.42	2700
2000-06-29	2.39	2.39	2.35	2.35	9000
2000-06-30	2.33	2.33	2.33	2.33	900
2000-07-03	2.33	2.33	2.29	2.32	29250
2000-07-05	2.31	2.31	2.31	2.31	4495
2000-07-06	2.31	2.36	2.28	2.36	82795
2000-07-07	2.35	2.44	2.35	2.43	26095
2000-07-10	2.44	2.46	2.44	2.46	46345
2000-07-11	2.49	2.49	2.47	2.47	4950
2000-07-12	2.50	2.56	2.50	2.56	33300
2000-07-13	2.56	2.56	2.53	2.53	29250
2000-07-14	2.53	2.54	2.53	2.53	52200
2000-07-17	2.53	2.54	2.53	2.53	42750
2000-07-18	2.54	2.54	2.49	2.49	12595
2000-07-19	2.50	2.50	2.49	2.49	2700
2000-07-20	2.47	2.50	2.47	2.50	10800
2000-07-21	2.49	2.49	2.49	2.49	1795
2000-07-24	2.47	2.47	2.47	2.47	1795
2000-07-25	2.47	2.47	2.46	2.46	4950
2000-07-26	2.49	2.49	2.46	2.46	10800
2000-07-27	2.44	2.44	2.44	2.44	50395
2000-07-28	2.44	2.50	2.44	2.50	11245
2000-07-31	2.50	2.61	2.50	2.61	19345
2000-08-01	2.63	2.75	2.63	2.64	66595
2000-08-02	2.65	2.67	2.63	2.63	21150
2000-08-03	2.63	2.65	2.63	2.65	2700
2000-08-04	2.65	2.65	2.63	2.63	4050
2000-08-07	2.58	2.58	2.53	2.56	13050
2000-08-08	2.56	2.56	2.54	2.54	900
2000-08-09	2.54	2.54	2.49	2.49	7650
2000-08-10	2.46	2.50	2.44	2.49	20695
2000-08-11	2.50	2.50	2.50	2.50	900
2000-08-14	2.49	2.50	2.47	2.47	5400
2000-08-15	2.46	2.46	2.44	2.44	2700
2000-08-16	2.47	2.47	2.42	2.42	9895
2000-08-17	2.44	2.44	2.43	2.43	2700
2000-08-18	2.44	2.47	2.43	2.43	22500
2000-08-21	2.44	2.44	2.42	2.43	18900
2000-08-22	2.42	2.51	2.42	2.44	34195
2000-08-23	2.44	2.44	2.42	2.42	24745
2000-08-24	2.44	2.89	2.44	2.85	285750
2000-08-25	2.81	2.81	2.58	2.58	107095
2000-08-28	2.60	2.67	2.58	2.64	17550
2000-08-29	2.67	2.72	2.61	2.72	67050
2000-08-30	2.75	2.94	2.75	2.90	138145
2000-08-31	2.93	2.99	2.89	2.89	71995
2000-09-01	2.92	2.94	2.89	2.89	65245
2000-09-05	2.92	3.00	2.92	2.93	72900
2000-09-06	2.90	2.96	2.90	2.90	26095
2000-09-07	2.92	2.94	2.90	2.90	15295
2000-09-08	2.92	2.96	2.92	2.92	27900
2000-09-11	2.94	2.94	2.89	2.92	67945
2000-09-12	2.90	2.94	2.89	2.92	47695
2000-09-13	2.89	2.92	2.85	2.85	11700
2000-09-14	2.92	2.92	2.89	2.89	9450
2000-09-15	2.89	2.89	2.78	2.78	35100
2000-09-18	2.81	2.81	2.67	2.67	42295
2000-09-19	2.68	2.72	2.68	2.71	41850
2000-09-20	2.68	2.71	2.68	2.69	14400
2000-09-21	2.72	2.72	2.72	2.72	4950
2000-09-22	2.72	2.72	2.68	2.71	9000
2000-09-25	2.69	2.69	2.67	2.67	8545
2000-09-26	2.69	2.75	2.69	2.69	31050
2000-09-27	2.69	2.79	2.69	2.78	18900
2000-09-28	2.78	2.94	2.78	2.94	50850
2000-09-29	2.92	2.97	2.86	2.97	32845
2000-10-02	2.94	2.97	2.92	2.97	76045
2000-10-03	3.00	3.15	3.00	3.03	74250
2000-10-04	3.00	3.00	2.94	2.94	76045
2000-10-05	2.94	3.06	2.94	3.03	39150
2000-10-06	3.03	3.03	3.00	3.03	7195
2000-10-09	3.00	3.06	2.97	3.03	18900
2000-10-10	3.01	3.06	3.01	3.03	29250
2000-10-11	3.03	3.17	3.03	3.13	80095
2000-10-12	3.15	3.17	3.11	3.14	25650
2000-10-13	3.15	3.31	3.15	3.29	52650
2000-10-16	3.31	3.32	3.24	3.32	29700
2000-10-17	3.29	3.29	3.13	3.17	45900
2000-10-18	3.14	3.14	3.06	3.06	55795
2000-10-19	3.10	3.17	3.10	3.11	40500
2000-10-20	3.13	3.13	3.11	3.13	13945
2000-10-23	3.13	3.19	3.11	3.18	25650
2000-10-24	3.21	3.26	3.19	3.19	27900
2000-10-25	3.17	3.17	3.17	3.17	445
2000-10-26	3.14	3.22	3.11	3.22	32400
2000-10-27	3.19	3.19	3.00	3.01	35100
2000-10-30	3.00	3.00	2.93	2.94	9895
2000-10-31	2.93	3.08	2.93	3.08	29250
2000-11-01	3.10	3.10	3.06	3.08	7195
2000-11-02	3.06	3.06	3.03	3.03	4495
2000-11-03	3.03	3.03	2.97	2.97	17550
2000-11-06	2.99	3.04	2.99	3.03	20695
2000-11-07	2.94	2.97	2.94	2.97	139495
2000-11-08	2.96	2.96	2.96	2.96	445
2000-11-10	2.96	2.97	2.96	2.97	31495
2000-11-13	2.94	2.99	2.89	2.92	60750
2000-11-14	2.94	3.00	2.94	2.94	33300
2000-11-15	2.97	2.97	2.92	2.92	12150
2000-11-16	2.89	2.89	2.86	2.86	15295
2000-11-17	2.86	2.89	2.85	2.85	44995
2000-11-20	2.85	2.85	2.78	2.78	35100
2000-11-21	2.81	2.81	2.67	2.67	44995
2000-11-22	2.67	2.67	2.61	2.61	18450
2000-11-24	2.64	2.68	2.64	2.65	45450
2000-11-27	2.65	2.67	2.64	2.67	12150
2000-11-28	2.64	2.64	2.64	2.64	16200
2000-11-29	2.64	2.67	2.64	2.64	4050
2000-11-30	2.61	2.64	2.58	2.58	17100
2000-12-01	2.56	2.60	2.56	2.60	2700
2000-12-04	2.61	2.61	2.60	2.60	900
2000-12-05	2.63	2.65	2.61	2.61	14850
2000-12-07	2.61	2.61	2.60	2.60	27445
2000-12-08	2.61	2.61	2.61	2.61	56250
2000-12-11	2.58	2.61	2.58	2.60	54000
2000-12-12	2.57	2.58	2.56	2.56	23850
2000-12-13	2.58	2.58	2.58	2.58	445
2000-12-14	2.57	2.60	2.57	2.60	4495
2000-12-15	2.58	2.61	2.58	2.61	8545
2000-12-18	2.60	2.69	2.60	2.67	83700
2000-12-19	2.67	2.72	2.67	2.71	30145
2000-12-20	2.68	2.68	2.57	2.57	45900
2000-12-21	2.56	2.58	2.56	2.58	17995
2000-12-26	2.57	2.61	2.56	2.56	34195
2000-12-27	2.56	2.56	2.51	2.56	13050
2000-12-28	2.54	2.56	2.50	2.50	11700
2000-12-29	2.51	2.53	2.51	2.53	15750
2001-01-02	2.50	2.53	2.47	2.47	24745
2001-01-03	2.44	2.44	2.43	2.44	22045
2001-01-04	2.47	2.54	2.47	2.53	68850
2001-01-08	2.51	2.51	2.44	2.50	20250
2001-01-09	2.47	2.47	2.47	2.47	3600
2001-01-10	2.44	2.44	2.43	2.43	18900
2001-01-11	2.43	2.46	2.43	2.46	9000
2001-01-12	2.46	2.47	2.38	2.42	137250
2001-01-16	2.42	2.46	2.42	2.44	26095
2001-01-17	2.44	2.47	2.44	2.46	41400
2001-01-18	2.46	2.51	2.46	2.51	27445
2001-01-19	2.54	2.76	2.54	2.76	51745
2001-01-22	2.74	2.74	2.64	2.64	18900
2001-01-23	2.61	2.64	2.61	2.63	10800
2001-01-24	2.63	2.72	2.63	2.69	64800
2001-01-25	2.69	2.78	2.69	2.78	14850
2001-01-26	2.78	2.78	2.72	2.72	13945
2001-01-29	2.71	2.77	2.71	2.74	13050
2001-01-30	2.77	2.80	2.77	2.77	19800
2001-01-31	2.78	2.82	2.78	2.82	27000
2001-02-01	2.89	2.89	2.89	2.89	17995
2001-02-02	2.88	2.91	2.88	2.89	53550
2001-02-05	2.90	2.93	2.90	2.93	9450
2001-02-06	2.91	2.92	2.91	2.92	4050
2001-02-07	2.96	2.96	2.89	2.89	37350
2001-02-08	2.89	2.93	2.89	2.91	16200
2001-02-09	2.91	2.98	2.90	2.98	25650
2001-02-12	3.00	3.00	2.94	2.94	16645
2001-02-13	2.94	2.94	2.94	2.94	10350
2001-02-14	2.93	3.02	2.92	3.00	46345
2001-02-15	3.11	3.11	3.07	3.07	49950
2001-02-16	3.08	3.09	3.03	3.03	9450
2001-02-20	3.06	3.08	3.06	3.06	24300
2001-02-21	3.09	3.09	3.09	3.09	2700
2001-02-22	3.07	3.08	3.03	3.03	26095
2001-02-23	3.06	3.06	3.02	3.02	20695
2001-02-26	3.01	3.02	2.97	2.97	10350
2001-02-27	2.94	2.96	2.90	2.90	16645
2001-02-28	2.91	2.92	2.90	2.92	13500
2001-03-01	2.91	2.92	2.89	2.92	11245
2001-03-02	2.91	2.92	2.91	2.92	9895
2001-03-05	2.91	2.91	2.89	2.90	12595
2001-03-06	2.90	2.90	2.81	2.83	30145
2001-03-07	2.83	2.83	2.82	2.82	7650
2001-03-08	2.83	2.87	2.83	2.86	27000
2001-03-09	2.84	2.84	2.84	2.84	15750
2001-03-12	2.84	2.84	2.78	2.78	81000
2001-03-13	2.77	2.81	2.76	2.78	23850
2001-03-14	2.76	2.76	2.67	2.69	39595
2001-03-15	2.70	2.76	2.69	2.69	42295
2001-03-16	2.64	2.64	2.64	2.64	29250
2001-03-19	2.64	2.65	2.64	2.64	5400
2001-03-20	2.64	2.65	2.64	2.64	22045
2001-03-21	2.64	2.66	2.61	2.62	60300
2001-03-22	2.64	2.64	2.61	2.62	20695
2001-03-23	2.62	2.67	2.62	2.64	133200
2001-03-27	2.64	2.64	2.62	2.64	13050
2001-03-28	2.64	2.66	2.64	2.66	45900
2001-03-29	2.67	2.67	2.67	2.67	445
2001-03-30	2.65	2.67	2.64	2.67	54000
2001-04-02	2.67	2.71	2.67	2.69	154345
2001-04-03	2.69	2.72	2.64	2.64	64350
2001-04-04	2.64	2.64	2.58	2.60	45450
2001-04-05	2.60	2.61	2.58	2.61	40500
2001-04-06	2.60	2.60	2.56	2.56	14400
2001-04-09	2.58	2.60	2.53	2.56	77395
2001-04-10	2.57	2.62	2.57	2.61	37800
2001-04-11	2.61	2.67	2.61	2.66	34650
2001-04-12	2.64	2.67	2.64	2.67	4950
2001-04-16	2.64	2.64	2.63	2.64	14400
2001-04-17	2.64	2.70	2.63	2.70	61195
2001-04-18	2.68	2.84	2.68	2.80	56250
2001-04-19	2.82	2.89	2.82	2.88	26095
2001-04-20	2.88	2.88	2.87	2.87	6750
2001-04-23	2.86	2.86	2.80	2.80	13500
2001-04-24	2.79	2.79	2.73	2.73	14850
2001-04-25	2.73	2.73	2.71	2.71	13945
2001-04-26	2.73	2.76	2.73	2.76	28350
2001-04-27	2.76	2.79	2.76	2.79	17995
2001-04-30	2.81	2.82	2.81	2.82	9895
2001-05-01	2.84	2.88	2.83	2.84	15295
2001-05-02	2.87	2.87	2.86	2.87	3145
2001-05-03	2.84	2.88	2.82	2.82	22045
2001-05-04	2.82	2.82	2.82	2.82	900
2001-05-07	2.84	2.87	2.84	2.86	32400
2001-05-08	2.88	2.88	2.88	2.88	4050
2001-05-09	2.88	2.88	2.88	2.88	10350
2001-05-10	2.86	2.86	2.86	2.86	6300
2001-05-11	2.89	2.89	2.89	2.89	8545
2001-05-14	2.89	2.96	2.89	2.96	31950
2001-05-15	3.06	3.11	3.06	3.10	35100
2001-05-16	3.10	3.10	3.02	3.02	26550
2001-05-17	3.00	3.00	2.99	2.99	15295
2001-05-18	3.00	3.01	3.00	3.00	22950
2001-05-21	3.00	3.01	2.99	3.01	10800
2001-05-22	2.99	2.99	2.94	2.96	5845
2001-05-23	2.93	2.96	2.92	2.94	18450
2001-05-24	3.00	3.00	2.99	2.99	9895
2001-05-25	2.97	2.97	2.89	2.92	54000
2001-05-29	2.93	2.93	2.91	2.91	2700
2001-05-30	2.91	2.91	2.89	2.89	13500
2001-06-01	2.91	2.91	2.89	2.90	14850
2001-06-04	2.91	2.91	2.89	2.89	8545
2001-06-05	2.89	2.91	2.89	2.91	7195
2001-06-06	2.91	2.93	2.89	2.89	13945
2001-06-07	2.84	2.87	2.84	2.87	16645
2001-06-08	2.86	2.86	2.86	2.86	1350
2001-06-11	2.83	2.83	2.78	2.79	26095
2001-06-12	2.77	2.79	2.77	2.78	9000
2001-06-13	2.80	2.80	2.79	2.79	8545
2001-06-14	2.79	2.79	2.76	2.76	7195
2001-06-15	2.77	2.77	2.76	2.76	13945
2001-06-18	2.76	2.76	2.76	2.76	900
2001-06-19	2.78	2.79	2.76	2.76	7650
2001-06-20	2.78	2.80	2.76	2.78	17100
2001-06-21	2.76	2.78	2.76	2.78	23850
2001-06-22	2.80	2.80	2.79	2.79	9450
2001-06-25	2.79	2.79	2.78	2.79	4495
2001-06-26	2.79	2.79	2.78	2.78	12595
2001-06-27	2.76	2.76	2.69	2.69	37350
2001-06-28	2.68	2.71	2.68	2.71	13050
2001-06-29	2.70	2.70	2.70	2.70	4950
2001-07-02	2.72	2.78	2.72	2.76	11245
2001-07-03	2.74	2.74	2.74	2.74	15295
2001-07-06	2.73	2.73	2.73	2.73	900
2001-07-09	2.73	2.74	2.73	2.74	1795
2001-07-10	2.74	2.74	2.71	2.72	3145
2001-07-11	2.72	2.74	2.72	2.74	76500
2001-07-12	2.75	2.76	2.74	2.76	9450
2001-07-13	2.76	2.76	2.76	2.76	4950
2001-07-16	2.78	2.78	2.78	2.78	4495
2001-07-17	2.80	2.80	2.80	2.80	2700
2001-07-18	2.81	2.81	2.74	2.74	26095
2001-07-19	2.74	2.74	2.73	2.73	12595
2001-07-20	2.73	2.74	2.73	2.74	2700
2001-07-23	2.73	2.73	2.73	2.73	9895
2001-07-24	2.72	2.72	2.71	2.71	3145
2001-07-25	2.69	2.69	2.69	2.69	28795
2001-07-26	2.68	2.69	2.67	2.69	53550
2001-07-27	2.69	2.70	2.69	2.70	1795
2001-07-30	2.70	2.71	2.70	2.70	26095
2001-07-31	2.71	2.71	2.70	2.70	11700
2001-08-01	2.70	2.70	2.69	2.69	16645
2001-08-02	2.71	2.76	2.70	2.71	46345
2001-08-06	2.70	2.71	2.70	2.70	9450
2001-08-07	2.70	2.71	2.70	2.71	15750
2001-08-08	2.69	2.69	2.69	2.69	13945
2001-08-09	2.70	2.70	2.70	2.70	900
2001-08-13	2.71	2.71	2.67	2.68	21150
2001-08-14	2.68	2.70	2.68	2.70	18900
2001-08-15	2.72	2.72	2.69	2.69	18900
2001-08-16	2.69	2.71	2.69	2.71	9450
2001-08-17	2.71	2.71	2.69	2.69	7650
2001-08-20	2.69	2.69	2.67	2.67	6300
2001-08-21	2.69	2.70	2.69	2.70	6750
2001-08-22	2.68	2.68	2.67	2.67	13500
2001-08-23	2.68	2.68	2.67	2.67	17550
2001-08-24	2.67	2.68	2.67	2.68	5400
2001-08-27	2.69	2.71	2.69	2.69	16200
2001-08-28	2.69	2.69	2.68	2.68	5400
2001-08-29	2.69	2.70	2.69	2.70	4495
2001-08-30	2.69	2.69	2.69	2.69	900
2001-08-31	2.68	2.70	2.68	2.70	5400
2001-09-04	2.70	2.70	2.69	2.70	4495
2001-09-05	2.69	2.69	2.69	2.69	900
2001-09-06	2.68	2.68	2.67	2.67	12595
2001-09-07	2.61	2.61	2.59	2.59	37350
2001-09-10	2.58	2.58	2.56	2.58	5400
2001-09-17	2.56	2.56	2.42	2.42	56250
2001-09-18	2.44	2.44	2.41	2.41	11245
2001-09-19	2.40	2.40	2.28	2.28	50850
2001-09-20	2.30	2.30	2.26	2.27	135445
2001-09-21	2.24	2.24	2.22	2.24	131395
2001-09-24	2.22	2.24	2.22	2.22	62545
2001-09-25	2.22	2.25	2.22	2.25	36000
2001-09-26	2.24	2.27	2.24	2.27	9895
2001-09-27	2.27	2.29	2.27	2.29	12595
2001-09-28	2.29	2.35	2.29	2.35	7650
2001-10-01	2.33	2.37	2.33	2.37	9895
2001-10-02	2.36	2.40	2.33	2.38	29700
2001-10-03	2.37	2.37	2.33	2.33	26095
2001-10-04	2.32	2.40	2.31	2.37	20250
2001-10-05	2.37	2.37	2.34	2.34	4495
2001-10-08	2.32	2.32	2.32	2.32	16200
2001-10-09	2.31	2.31	2.31	2.31	445
2001-10-10	2.33	2.43	2.27	2.43	108445
2001-10-11	2.42	2.42	2.34	2.34	20250
2001-10-12	2.33	2.33	2.32	2.32	2250
2001-10-15	2.34	2.35	2.24	2.26	81900
2001-10-16	2.27	2.29	2.27	2.27	8545
2001-10-17	2.28	2.31	2.28	2.31	6750
2001-10-18	2.29	2.30	2.29	2.29	5400
2001-10-19	2.29	2.30	2.29	2.30	3145
2001-10-22	2.29	2.30	2.29	2.30	7195
2001-10-23	2.29	2.30	2.29	2.30	60300
2001-10-24	2.31	2.31	2.31	2.31	4495
2001-10-25	2.30	2.36	2.30	2.36	25200
2001-10-26	2.36	2.38	2.36	2.38	7195
2001-10-29	2.37	2.37	2.37	2.37	1795
2001-10-30	2.36	2.36	2.34	2.34	11700
2001-10-31	2.34	2.39	2.34	2.37	27445
2001-11-01	2.37	2.37	2.32	2.37	33300
2001-11-02	2.38	2.38	2.36	2.36	13500
2001-11-07	2.36	2.36	2.29	2.29	9000
2001-11-08	2.29	2.31	2.28	2.31	34195
2001-11-09	2.30	2.30	2.28	2.28	9450
2001-11-12	2.28	2.34	2.28	2.34	24745
2001-11-13	2.34	2.34	2.31	2.32	22950
2001-11-14	2.32	2.32	2.32	2.32	15295
2001-11-16	2.31	2.31	2.29	2.29	4495
2001-11-19	2.30	2.31	2.30	2.30	5845
2001-11-20	2.32	2.32	2.28	2.29	16200
2001-11-21	2.29	2.29	2.27	2.28	15295
2001-11-23	2.29	2.29	2.27	2.28	12595
2001-11-26	2.28	2.33	2.27	2.33	71550
2001-11-27	2.33	2.33	2.31	2.31	7650
2001-11-28	2.33	2.33	2.30	2.30	18450
2001-11-29	2.30	2.33	2.30	2.33	15750
2001-11-30	2.33	2.33	2.29	2.31	24745
2001-12-03	2.29	2.33	2.28	2.33	19345
2001-12-04	2.33	2.33	2.30	2.30	6300
2001-12-05	2.28	2.29	2.27	2.29	9450
2001-12-06	2.28	2.28	2.28	2.28	4050
2001-12-07	2.26	2.26	2.23	2.23	29700
2001-12-10	2.23	2.24	2.23	2.24	32845
2001-12-11	2.24	2.27	2.24	2.27	17100
2001-12-12	2.29	2.29	2.23	2.26	31050
2001-12-13	2.26	2.26	2.26	2.26	900
2001-12-14	2.28	2.28	2.26	2.28	34195
2001-12-17	2.27	2.27	2.27	2.27	1795
2001-12-18	2.27	2.29	2.27	2.29	31950
2001-12-19	2.28	2.30	2.28	2.29	14400
2001-12-20	2.29	2.32	2.29	2.32	7195
2001-12-21	2.31	2.32	2.30	2.31	4950
2001-12-24	2.29	2.29	2.29	2.29	1795
2001-12-26	2.30	2.30	2.30	2.30	1350
2001-12-27	2.32	2.37	2.32	2.32	53550
2001-12-28	2.30	2.33	2.30	2.32	13050
2001-12-31	2.32	2.33	2.31	2.33	17995
2002-01-02	2.34	2.34	2.31	2.31	8545
2002-01-03	2.33	2.37	2.33	2.36	15295
2002-01-04	2.37	2.41	2.37	2.41	26095
2002-01-07	2.42	2.42	2.41	2.41	2250
2002-01-08	2.40	2.40	2.38	2.38	13500
2002-01-09	2.39	2.41	2.39	2.39	16200
2002-01-10	2.39	2.44	2.39	2.39	14850
2002-01-11	2.41	2.42	2.41	2.41	9000
2002-01-14	2.42	2.42	2.41	2.41	58495
2002-01-15	2.41	2.41	2.38	2.40	32845
2002-01-16	2.39	2.40	2.39	2.40	10800
2002-01-17	2.40	2.41	2.39	2.41	20250
2002-01-18	2.39	2.41	2.38	2.41	47695
2002-01-22	2.39	2.44	2.39	2.44	9450
2002-01-23	2.44	2.46	2.44	2.44	63450
2002-01-24	2.44	2.44	2.43	2.44	42750
2002-01-25	2.44	2.44	2.44	2.44	10800
2002-01-28	2.44	2.44	2.39	2.43	94050
2002-01-29	2.43	2.44	2.43	2.44	294745
2002-01-30	2.44	2.46	2.44	2.46	20695
2002-01-31	2.45	2.50	2.45	2.50	21150
2002-02-01	2.53	2.54	2.53	2.54	3600
2002-02-04	2.53	2.53	2.53	2.53	445
2002-02-05	2.54	2.54	2.47	2.47	14400
2002-02-06	2.47	2.47	2.44	2.44	26550
2002-02-07	2.44	2.44	2.38	2.38	70200
2002-02-08	2.42	2.42	2.41	2.41	2250
2002-02-11	2.42	2.50	2.41	2.48	37800
2002-02-12	2.49	2.49	2.48	2.48	8545
2002-02-13	2.48	2.52	2.48	2.52	5845
2002-02-14	2.54	2.57	2.54	2.57	15295
2002-02-15	2.56	2.56	2.56	2.56	1350
2002-02-19	2.57	2.62	2.57	2.62	5845
2002-02-20	2.60	2.62	2.60	2.60	15750
2002-02-21	2.62	2.64	2.61	2.61	36450
2002-02-22	2.62	2.62	2.62	2.62	1350
2002-02-25	2.60	2.60	2.59	2.59	8545
2002-02-26	2.59	2.59	2.59	2.59	6750
2002-02-27	2.63	2.63	2.62	2.63	39595
2002-02-28	2.63	2.63	2.63	2.63	1795
2002-03-01	2.63	2.68	2.63	2.68	9000
2002-03-04	2.69	2.78	2.69	2.78	19800
2002-03-05	2.76	2.76	2.75	2.75	11245
2002-03-06	2.74	2.76	2.72	2.76	9895
2002-03-07	2.74	2.74	2.74	2.74	2700
2002-03-08	2.74	2.74	2.70	2.71	13945
2002-03-11	2.70	2.70	2.69	2.69	2700
2002-03-12	2.70	2.70	2.70	2.70	14400
2002-03-13	2.70	2.72	2.70	2.71	7195
2002-03-14	2.72	2.86	2.72	2.84	25200
2002-03-15	2.87	2.93	2.87	2.87	20250
2002-03-18	2.89	2.89	2.87	2.87	9000
2002-03-19	2.88	2.92	2.88	2.88	74695
2002-03-20	2.89	2.93	2.89	2.90	43645
2002-03-21	2.89	2.89	2.89	2.89	15750
2002-03-22	2.91	2.93	2.90	2.90	39595
2002-03-25	2.90	2.90	2.89	2.89	24745
2002-03-26	2.89	2.89	2.88	2.88	1795
2002-03-27	2.89	2.89	2.83	2.83	34650
2002-03-28	2.83	2.84	2.82	2.83	16645
2002-04-01	2.82	2.84	2.82	2.84	22045
2002-04-02	2.86	2.87	2.85	2.85	22500
2002-04-03	2.84	2.84	2.84	2.84	6300
2002-04-04	2.82	2.88	2.82	2.88	91800
2002-04-05	2.89	2.94	2.89	2.94	60750
2002-04-08	2.94	2.94	2.91	2.91	14400
2002-04-09	2.90	2.90	2.89	2.89	30145
2002-04-10	2.88	2.92	2.88	2.92	6750
2002-04-11	2.93	2.94	2.91	2.93	26095
2002-04-12	2.92	2.92	2.92	2.92	445
2002-04-15	2.94	2.94	2.90	2.90	8100
2002-04-16	2.92	2.92	2.87	2.87	24745
2002-04-17	2.88	2.90	2.87	2.87	13500
2002-04-18	2.87	2.91	2.85	2.91	35545
2002-04-19	2.92	2.93	2.91	2.91	17995
2002-04-22	2.91	2.94	2.91	2.94	16200
2002-04-23	2.96	2.96	2.96	2.96	22500
2002-04-24	2.96	2.97	2.94	2.97	33750
2002-04-25	2.98	2.98	2.97	2.97	9000
2002-04-26	2.97	2.97	2.97	2.97	1350
2002-04-29	2.96	2.98	2.96	2.98	15295
2002-04-30	2.97	2.97	2.97	2.97	15295
2002-05-01	2.97	2.97	2.97	2.97	13945
2002-05-02	2.97	2.97	2.96	2.96	27000
2002-05-03	2.96	2.96	2.96	2.96	52650
2002-05-06	2.96	3.13	2.96	3.11	40500
2002-05-07	3.11	3.13	3.09	3.13	70200
2002-05-08	3.13	3.14	3.10	3.12	21150
2002-05-09	3.14	3.23	3.14	3.23	34195
2002-05-10	3.24	3.26	3.18	3.22	36450
2002-05-13	3.23	3.23	3.18	3.18	12595
2002-05-14	3.18	3.22	3.18	3.22	11700
2002-05-15	3.24	3.25	3.21	3.22	38245
2002-05-16	3.20	3.20	3.19	3.19	7195
2002-05-17	3.20	3.22	3.19	3.19	8100
2002-05-20	3.17	3.17	3.16	3.16	6750
2002-05-21	3.11	3.11	3.11	3.11	4495
2002-05-22	3.11	3.12	3.11	3.12	22950
2002-05-23	3.09	3.09	3.09	3.09	3600
2002-05-24	3.08	3.09	3.07	3.09	199800
2002-05-28	3.08	3.08	3.06	3.06	4950
2002-05-29	3.03	3.03	3.03	3.03	900
2002-05-30	3.04	3.04	3.00	3.01	9450
2002-05-31	3.00	3.00	3.00	3.00	900
2002-06-03	3.00	3.02	3.00	3.02	3145
2002-06-04	3.01	3.01	2.98	2.98	4495
2002-06-05	2.99	2.99	2.98	2.98	900
2002-06-06	3.00	3.01	2.89	2.89	27445
2002-06-07	2.91	2.91	2.91	2.91	2700
2002-06-10	2.89	2.89	2.89	2.89	2700
2002-06-11	2.89	2.89	2.87	2.87	7195
2002-06-12	2.89	2.90	2.88	2.88	11700
2002-06-13	2.88	2.88	2.88	2.88	2700
2002-06-14	2.87	2.88	2.84	2.84	13500
2002-06-17	2.83	2.83	2.83	2.83	2700
2002-06-18	2.82	2.84	2.82	2.82	12595
2002-06-19	2.84	2.88	2.82	2.83	45900
2002-06-20	2.83	2.83	2.83	2.83	18450
2002-06-21	2.84	2.86	2.84	2.86	3600
2002-06-24	2.83	2.83	2.81	2.81	2700
2002-06-25	2.81	2.81	2.81	2.81	445
2002-06-26	2.79	2.79	2.77	2.77	50395
2002-06-27	2.78	2.78	2.78	2.78	8545
2002-06-28	2.78	2.79	2.78	2.78	2700
2002-07-01	2.79	2.80	2.79	2.80	15295
2002-07-02	2.79	2.79	2.78	2.78	10350
2002-07-03	2.80	2.80	2.79	2.79	291150
2002-07-08	2.78	2.79	2.77	2.78	14850
2002-07-09	2.78	2.80	2.76	2.78	63895
2002-07-10	2.74	2.77	2.74	2.75	23395
2002-07-11	2.76	2.78	2.76	2.78	13050
2002-07-12	2.76	2.79	2.76	2.79	5845
2002-07-15	2.77	2.77	2.73	2.73	11700
2002-07-16	2.74	2.74	2.69	2.69	62545
2002-07-17	2.71	2.71	2.70	2.70	6750
2002-07-18	2.68	2.68	2.66	2.66	140845
2002-07-19	2.63	2.63	2.60	2.60	18900
2002-07-22	2.59	2.64	2.59	2.64	52200
2002-07-23	2.64	2.64	2.64	2.64	2700
2002-07-24	2.64	2.64	2.64	2.64	3600
2002-07-25	2.67	2.67	2.59	2.59	67500
2002-07-26	2.62	2.70	2.62	2.68	27900
2002-07-29	2.66	2.68	2.66	2.68	2700
2002-07-31	2.67	2.68	2.67	2.67	13945
2002-08-01	2.69	2.70	2.69	2.70	1795
2002-08-02	2.68	2.68	2.67	2.67	9450
2002-08-05	2.67	2.68	2.67	2.68	3600
2002-08-06	2.69	2.69	2.69	2.69	900
2002-08-07	2.68	2.68	2.67	2.67	9895
2002-08-08	2.67	2.67	2.67	2.67	900
2002-08-09	2.66	2.66	2.66	2.66	3600
2002-08-12	2.68	2.68	2.68	2.68	9450
2002-08-13	2.67	2.67	2.67	2.67	1350
2002-08-14	2.66	2.67	2.66	2.67	10350
2002-08-15	2.66	2.73	2.66	2.73	47250
2002-08-16	2.74	2.74	2.72	2.72	4950
2002-08-19	2.73	2.78	2.72	2.78	25200
2002-08-20	2.76	2.92	2.76	2.92	39595
2002-08-21	2.90	2.96	2.90	2.96	28350
2002-08-22	2.94	2.94	2.92	2.92	3600
2002-08-23	2.91	2.92	2.88	2.88	14850
2002-08-26	2.88	2.88	2.88	2.88	1795
2002-08-28	2.90	2.90	2.88	2.88	1795
2002-08-29	2.87	2.87	2.83	2.87	39595
2002-08-30	2.89	2.89	2.89	2.89	6300
2002-09-03	2.91	2.91	2.87	2.87	5400
2002-09-04	2.89	2.89	2.89	2.89	10350
2002-09-05	2.91	2.91	2.91	2.91	13500
2002-09-06	2.90	2.90	2.87	2.87	4950
2002-09-09	2.86	2.86	2.83	2.83	8545
2002-09-11	2.86	2.88	2.86	2.86	5400
2002-09-12	2.86	2.86	2.86	2.86	2250
2002-09-13	2.86	2.89	2.86	2.89	13050
2002-09-16	2.87	2.89	2.87	2.89	12595
2002-09-17	2.89	2.89	2.89	2.89	445
2002-09-18	2.87	2.89	2.87	2.89	22045
2002-09-19	2.88	2.88	2.83	2.83	31050
2002-09-20	2.81	2.82	2.80	2.82	11245
2002-09-23	2.81	2.81	2.80	2.80	4495
2002-09-24	2.80	2.80	2.78	2.80	32845
2002-09-25	2.81	2.82	2.80	2.81	9000
2002-09-30	2.82	2.82	2.82	2.82	4950
2002-10-01	2.82	2.82	2.81	2.82	4950
2002-10-02	2.80	2.80	2.80	2.80	445
2002-10-03	2.82	2.82	2.77	2.77	14850
2002-10-07	2.74	2.74	2.72	2.72	21600
2002-10-08	2.72	2.72	2.70	2.72	471150
2002-10-09	2.71	2.71	2.71	2.71	1350
2002-10-10	2.72	2.72	2.71	2.71	2700
2002-10-11	2.73	2.73	2.73	2.73	5400
2002-10-14	2.71	2.71	2.71	2.71	1795
2002-10-15	2.76	2.80	2.76	2.80	27445
2002-10-16	2.82	2.82	2.80	2.82	3600
2002-10-17	2.81	2.82	2.78	2.78	19800
2002-10-18	2.76	2.76	2.75	2.76	18450
2002-10-21	2.74	2.74	2.71	2.71	6750
2002-10-22	2.70	2.70	2.70	2.70	2250
2002-10-23	2.70	2.70	2.67	2.70	19800
2002-10-24	2.71	2.71	2.71	2.71	1795
2002-10-29	2.69	2.69	2.69	2.69	2700
2002-10-30	2.68	2.69	2.68	2.68	19345
2002-10-31	2.68	2.68	2.68	2.68	3600
2002-11-01	2.68	2.69	2.68	2.68	9000
2002-11-04	2.68	2.70	2.68	2.69	25200
2002-11-05	2.68	2.69	2.68	2.68	17100
2002-11-06	2.68	2.68	2.68	2.68	30145
2002-11-07	2.68	2.68	2.67	2.68	229945
2002-11-08	2.67	2.68	2.65	2.65	48600
2002-11-11	2.64	2.66	2.62	2.62	40500
2002-11-12	2.62	2.62	2.62	2.62	9000
2002-11-13	2.62	2.62	2.61	2.61	14850
2002-11-14	2.61	2.61	2.57	2.58	84145
2002-11-15	2.61	2.61	2.59	2.60	23395
2002-11-18	2.60	2.60	2.60	2.60	1350
2002-11-19	2.60	2.60	2.60	2.60	2250
2002-11-20	2.59	2.60	2.59	2.60	2250
2002-11-25	2.59	2.59	2.58	2.58	13050
2002-11-26	2.58	2.58	2.58	2.58	2700
2002-11-27	2.58	2.58	2.58	2.58	1350
2002-11-29	2.60	2.60	2.57	2.57	3600
2002-12-02	2.59	2.61	2.59	2.61	9000
2002-12-03	2.61	2.61	2.61	2.61	1795
2002-12-04	2.61	2.61	2.60	2.60	139050
2002-12-05	2.60	2.60	2.56	2.58	38700
2002-12-06	2.58	2.59	2.58	2.59	25200
2002-12-09	2.58	2.58	2.58	2.58	36000
2002-12-10	2.57	2.57	2.57	2.57	1795
2002-12-11	2.57	2.58	2.56	2.56	30145
2002-12-12	2.54	2.54	2.52	2.52	79200
2002-12-13	2.50	2.50	2.50	2.50	4950
2002-12-16	2.51	2.52	2.51	2.51	9895
2002-12-17	2.51	2.51	2.50	2.51	4050
2002-12-18	2.50	2.50	2.47	2.47	7195
2002-12-19	2.46	2.46	2.45	2.46	8545
2002-12-20	2.46	2.46	2.45	2.45	65245
2002-12-23	2.44	2.44	2.43	2.43	28350
2002-12-26	2.44	2.46	2.44	2.45	5845
2002-12-27	2.45	2.45	2.45	2.45	7650
2002-12-30	2.46	2.48	2.46	2.48	10800
2002-12-31	2.47	2.49	2.47	2.48	9450
2003-01-02	2.47	2.52	2.43	2.44	56700
2003-01-03	2.44	2.44	2.44	2.44	5400
2003-01-06	2.45	2.45	2.44	2.44	16645
2003-01-07	2.45	2.46	2.45	2.46	50850
2003-01-08	2.44	2.45	2.44	2.45	13050
2003-01-09	2.45	2.48	2.44	2.48	171000
2003-01-10	2.48	2.55	2.48	2.55	21600
2003-01-13	2.54	2.54	2.51	2.52	5400
2003-01-14	2.53	2.70	2.53	2.67	77850
2003-01-15	2.67	2.67	2.66	2.66	4495
2003-01-16	2.65	2.66	2.65	2.66	9450
2003-01-17	2.64	2.69	2.64	2.68	10800
2003-01-21	2.67	2.68	2.64	2.64	38700
2003-01-22	2.64	2.64	2.64	2.64	14400
2003-01-23	2.67	2.67	2.66	2.66	13945
2003-01-24	2.64	2.64	2.64	2.64	1350
2003-01-27	2.64	2.64	2.63	2.63	2250
2003-01-28	2.62	2.62	2.62	2.62	3600
2003-01-29	2.61	2.61	2.60	2.60	7650
2003-01-30	2.60	2.60	2.58	2.58	20695
2003-01-31	2.58	2.59	2.58	2.59	4050
2003-02-03	2.59	2.61	2.59	2.61	9000
2003-02-04	2.59	2.60	2.57	2.58	12150
2003-02-05	2.60	2.60	2.58	2.58	1795
2003-02-07	2.58	2.59	2.58	2.58	19345
2003-02-10	2.57	2.64	2.57	2.62	21150
2003-02-11	2.61	2.66	2.61	2.65	5845
2003-02-12	2.65	2.69	2.64	2.66	95400
2003-02-13	2.64	2.71	2.64	2.70	132300
2003-02-14	2.67	2.72	2.67	2.72	35100
2003-02-18	2.70	2.70	2.68	2.68	40500
2003-02-19	2.67	2.67	2.67	2.67	1795
2003-02-20	2.67	2.67	2.67	2.67	1350
2003-02-21	2.67	2.67	2.65	2.65	51745
2003-02-24	2.64	2.64	2.64	2.64	445
2003-02-25	2.64	2.64	2.63	2.63	4495
2003-02-27	2.64	2.64	2.63	2.63	3145
2003-02-28	2.62	2.62	2.62	2.62	6750
2003-03-03	2.64	2.68	2.64	2.66	11245
2003-03-04	2.64	2.64	2.64	2.64	16200
2003-03-05	2.64	2.68	2.64	2.64	32845
2003-03-06	2.62	2.62	2.62	2.62	4495
2003-03-07	2.62	2.64	2.62	2.64	3600
2003-03-10	2.63	2.63	2.63	2.63	900
2003-03-12	2.63	2.67	2.63	2.63	31495
2003-03-13	2.67	2.67	2.65	2.65	22950
2003-03-14	2.65	2.67	2.65	2.66	7195
2003-03-18	2.66	2.66	2.66	2.66	1795
2003-03-19	2.65	2.65	2.61	2.62	35545
2003-03-20	2.62	2.67	2.62	2.65	6750
2003-03-21	2.63	2.63	2.60	2.60	29250
2003-03-25	2.58	2.58	2.58	2.58	2250
2003-03-28	2.58	2.62	2.58	2.62	7650
2003-03-31	2.64	2.67	2.60	2.61	62545
2003-04-01	2.60	2.60	2.60	2.60	445
2003-04-02	2.61	2.65	2.61	2.62	7195
2003-04-03	2.62	2.66	2.62	2.63	10800
2003-04-04	2.62	2.62	2.62	2.62	7650
2003-04-07	2.63	2.63	2.58	2.58	13945
2003-04-08	2.58	2.58	2.53	2.58	33300
2003-04-09	2.56	2.56	2.56	2.56	3145
2003-04-10	2.56	2.56	2.54	2.56	11700
2003-04-11	2.57	2.67	2.57	2.63	36895
2003-04-14	2.63	2.63	2.60	2.60	63895
2003-04-15	2.60	2.67	2.60	2.67	8545
2003-04-16	2.60	2.63	2.60	2.61	63450
2003-04-17	2.63	2.67	2.63	2.67	47250
2003-04-21	2.67	2.68	2.67	2.67	29250
2003-04-22	2.67	2.67	2.67	2.67	9450
2003-04-23	2.68	2.70	2.68	2.70	6750
2003-04-24	2.71	2.71	2.68	2.68	7650
2003-04-25	2.68	2.68	2.64	2.68	10350
2003-04-29	2.68	2.68	2.67	2.67	19800
2003-04-30	2.67	2.67	2.67	2.67	7650
2003-05-01	2.69	2.69	2.69	2.69	13050
2003-05-02	2.69	2.72	2.67	2.67	6300
2003-05-05	2.81	2.81	2.77	2.77	65245
2003-05-06	2.74	2.74	2.72	2.72	37800
2003-05-07	2.73	2.78	2.73	2.78	7650
2003-05-08	2.78	2.89	2.78	2.89	32400
2003-05-09	2.87	2.87	2.78	2.78	6300
2003-05-12	2.78	2.87	2.76	2.76	75150
2003-05-13	2.76	2.80	2.76	2.80	3145
2003-05-14	2.80	2.80	2.78	2.78	3145
2003-05-15	2.78	2.86	2.78	2.80	6750
2003-05-19	2.80	2.80	2.75	2.78	45900
2003-05-21	2.78	2.78	2.78	2.78	17995
2003-05-22	2.76	2.76	2.76	2.76	445
2003-05-27	2.74	2.76	2.73	2.76	5400
2003-05-28	2.76	2.76	2.72	2.72	10800
2003-05-29	2.67	2.71	2.67	2.71	33300
2003-05-30	2.71	2.78	2.71	2.78	28350
2003-06-02	2.78	2.78	2.78	2.78	142650
2003-06-03	2.78	2.78	2.78	2.78	900
2003-06-04	2.76	2.77	2.73	2.76	10350
2003-06-05	2.77	2.77	2.73	2.73	24745
2003-06-06	2.73	2.74	2.73	2.73	3600
2003-06-09	2.71	2.76	2.70	2.72	15295
2003-06-10	2.76	2.80	2.76	2.80	8545
2003-06-11	2.80	2.81	2.80	2.80	13500
2003-06-12	2.83	2.90	2.83	2.84	26550
2003-06-13	2.82	2.82	2.82	2.82	5845
2003-06-16	2.81	2.84	2.81	2.83	2250
2003-06-17	2.84	2.84	2.80	2.81	1795
2003-06-18	2.80	2.80	2.80	2.80	3600
2003-06-19	2.80	2.80	2.80	2.80	9450
2003-06-20	2.80	2.80	2.76	2.76	9000
2003-06-23	2.71	2.72	2.67	2.71	13050
2003-06-24	2.68	2.72	2.68	2.69	7195
2003-06-25	2.71	2.71	2.69	2.69	5845
2003-06-26	2.74	2.80	2.71	2.71	38700
2003-06-27	2.69	2.69	2.69	2.69	28350
2003-06-30	2.68	2.68	2.68	2.68	900
2003-07-01	2.72	2.74	2.72	2.74	1795
2003-07-02	2.78	2.86	2.78	2.80	16645
2003-07-07	2.86	2.86	2.80	2.80	5400
2003-07-09	2.78	2.78	2.73	2.73	1350
2003-07-10	2.68	2.68	2.68	2.68	1795
2003-07-11	2.75	2.80	2.75	2.78	24745
2003-07-14	2.76	2.76	2.73	2.73	1350
2003-07-15	2.73	2.73	2.69	2.69	9000
2003-07-16	2.74	2.74	2.74	2.74	3600
2003-07-17	2.69	2.69	2.69	2.69	2250
2003-07-18	2.74	2.78	2.74	2.78	22500
2003-07-21	2.72	2.72	2.72	2.72	4495
2003-07-22	2.67	2.67	2.64	2.67	60750
2003-07-23	2.69	2.81	2.69	2.70	39150
2003-07-24	2.72	2.72	2.72	2.72	4950
2003-07-25	2.72	2.72	2.72	2.72	1350
2003-07-28	2.72	2.72	2.71	2.71	4050
2003-07-29	2.69	2.69	2.69	2.69	900
2003-07-30	2.67	2.67	2.67	2.67	4050
2003-07-31	2.67	2.71	2.67	2.68	4050
2003-08-01	2.72	2.72	2.70	2.72	5400
2003-08-04	2.70	2.70	2.70	2.70	445
2003-08-05	2.72	2.72	2.72	2.72	445
2003-08-08	2.78	2.83	2.78	2.82	27000
2003-08-11	2.81	2.81	2.73	2.73	44100
2003-08-12	2.73	2.73	2.73	2.73	4495
2003-08-13	2.78	2.78	2.78	2.78	5845
2003-08-14	2.78	2.81	2.77	2.77	13050
2003-08-15	2.80	2.80	2.80	2.80	1795
2003-08-18	2.76	2.80	2.76	2.80	11245
2003-08-20	2.76	2.80	2.76	2.80	10800
2003-08-21	2.84	2.84	2.72	2.72	283050
2003-08-25	2.68	2.74	2.68	2.74	6300
2003-08-26	2.73	2.73	2.73	2.73	445
2003-08-27	2.70	2.74	2.70	2.74	2250
2003-08-28	2.77	2.77	2.77	2.77	900
2003-08-29	2.78	2.78	2.78	2.78	6300
2003-09-02	2.83	2.86	2.80	2.86	67500
2003-09-04	2.81	2.81	2.79	2.79	4495
2003-09-05	2.79	2.80	2.79	2.79	3145
2003-09-08	2.94	3.06	2.94	3.00	177750
2003-09-09	3.04	3.04	2.92	3.02	39595
2003-09-10	3.06	3.08	3.00	3.00	59845
2003-09-11	3.00	3.00	2.95	2.97	16645
2003-09-12	2.98	3.00	2.96	2.98	14850
2003-09-15	2.96	2.96	2.94	2.96	13945
2003-09-16	2.92	3.00	2.92	2.93	9895
2003-09-17	2.96	3.00	2.94	2.96	16645
2003-09-18	2.95	2.97	2.95	2.95	38245
2003-09-19	2.97	2.99	2.94	2.99	22950
2003-09-22	2.99	3.02	2.96	3.00	27445
2003-09-23	3.00	3.04	2.99	2.99	4050
2003-09-24	3.04	3.05	3.02	3.02	20250
2003-09-25	2.97	3.00	2.97	3.00	3145
2003-09-26	3.00	3.02	2.95	3.01	41850
2003-09-29	3.01	3.03	3.01	3.03	9450
2003-09-30	3.01	3.01	3.00	3.00	3145
2003-10-01	3.02	3.02	2.95	2.95	3600
2003-10-02	2.97	3.00	2.97	3.00	9450
2003-10-03	3.00	3.00	3.00	3.00	2250
2003-10-06	2.98	2.98	2.98	2.98	1350
2003-10-07	3.01	3.01	3.01	3.01	900
2003-10-08	3.01	3.03	2.99	3.03	22950
2003-10-09	3.03	3.06	3.03	3.06	135445
2003-10-10	3.11	3.11	3.07	3.08	8545
2003-10-13	2.99	3.11	2.99	3.11	43645
2003-10-14	3.04	3.10	2.98	3.02	32400
2003-10-15	3.01	3.10	3.01	3.10	27445
2003-10-16	3.05	3.13	3.05	3.12	17550
2003-10-17	3.12	3.12	3.12	3.12	22500
2003-10-20	3.10	3.12	3.10	3.12	22500
2003-10-21	3.12	3.12	3.07	3.12	6750
2003-10-22	3.12	3.13	3.12	3.13	13500
2003-10-23	3.12	3.13	3.12	3.13	13500
2003-10-24	3.19	3.19	3.09	3.09	38245
2003-10-27	3.11	3.13	3.11	3.11	1474200
2003-10-28	3.11	3.18	3.11	3.18	15295
2003-10-29	3.23	3.23	3.12	3.12	7195
2003-10-30	3.18	3.21	3.18	3.20	25200
2003-10-31	3.22	3.22	3.22	3.22	900
2003-11-03	3.26	3.28	3.26	3.28	11700
2003-11-04	3.27	3.27	3.23	3.23	2700
2003-11-06	3.18	3.19	3.16	3.19	8100
2003-11-07	3.17	3.22	3.13	3.22	19800
2003-11-10	3.25	3.27	3.24	3.24	13945
2003-11-11	3.33	3.46	3.33	3.41	113845
2003-11-12	3.45	3.60	3.44	3.60	118800
2003-11-13	3.56	3.63	3.51	3.51	51745
2003-11-14	3.44	3.60	3.44	3.58	46800
2003-11-17	3.56	3.62	3.51	3.51	25200
2003-11-18	3.51	3.55	3.48	3.49	15295
2003-11-19	3.49	3.58	3.46	3.58	26550
2003-11-20	3.58	3.59	3.52	3.56	9895
2003-11-21	3.60	3.62	3.60	3.61	7650
2003-11-24	3.56	3.72	3.56	3.69	67945
2003-11-25	3.69	3.78	3.69	3.72	30145
2003-11-26	3.70	3.78	3.69	3.73	40500
2003-11-28	3.74	3.83	3.74	3.81	9450
2003-12-01	3.84	3.84	3.78	3.84	29700
2003-12-02	3.87	3.95	3.87	3.95	26550
2003-12-03	3.95	3.98	3.90	3.96	32400
2003-12-04	3.99	3.99	3.94	3.97	46345
2003-12-05	3.97	4.00	3.92	3.93	15295
2003-12-08	3.97	4.02	3.93	3.98	27445
2003-12-09	3.92	4.00	3.92	3.97	11245
2003-12-10	3.92	3.92	3.87	3.91	23850
2003-12-11	3.96	3.97	3.89	3.91	22045
2003-12-12	3.84	3.92	3.84	3.92	2250
2003-12-15	3.94	3.94	3.90	3.94	21150
2003-12-16	3.95	3.95	3.93	3.93	36000
2003-12-17	3.94	4.13	3.94	4.13	151200
2003-12-18	4.13	4.13	4.11	4.11	63000
2003-12-19	4.11	4.20	4.11	4.20	22045
2003-12-22	4.20	4.20	4.16	4.16	3600
2003-12-23	4.17	4.22	4.17	4.22	3145
2003-12-26	4.22	4.22	4.22	4.22	2250
2003-12-29	4.22	4.33	4.16	4.32	101250
2003-12-30	4.28	4.40	4.28	4.40	6750
2003-12-31	4.38	4.38	4.28	4.33	12595
2004-01-02	4.24	4.24	4.12	4.12	47695
2004-01-05	4.07	4.13	4.07	4.10	122850
2004-01-06	4.10	4.18	4.10	4.18	22500
2004-01-07	4.21	4.21	4.18	4.21	32845
2004-01-08	4.22	4.29	4.22	4.28	20695
2004-01-09	4.28	4.28	4.26	4.27	24745
2004-01-12	4.22	4.36	4.22	4.30	41400
2004-01-13	4.29	4.31	4.29	4.29	23850
2004-01-14	4.30	4.33	4.29	4.33	37800
2004-01-15	4.39	4.49	4.38	4.44	117000
2004-01-16	4.45	4.59	4.45	4.50	69750
2004-01-20	4.50	4.54	4.50	4.51	28350
2004-01-21	4.53	4.60	4.53	4.55	29250
2004-01-22	4.60	4.65	4.58	4.58	18900
2004-01-23	4.60	4.67	4.58	4.67	35100
2004-01-26	4.70	4.79	4.68	4.76	98100
2004-01-27	4.84	4.84	4.76	4.77	32400
2004-01-28	4.77	4.87	4.77	4.79	33300
2004-01-29	4.78	4.79	4.78	4.78	17100
2004-01-30	4.78	4.78	4.78	4.78	6750
2004-02-02	4.78	4.87	4.78	4.87	25650
2004-02-03	4.87	5.03	4.87	5.01	120150
2004-02-04	5.08	5.10	5.03	5.10	60750
2004-02-05	5.16	5.54	5.09	5.52	173700
2004-02-06	5.52	5.73	5.52	5.70	432445
2004-02-09	5.77	5.79	5.68	5.73	157950
2004-02-10	5.67	5.67	5.29	5.33	216445
2004-02-11	5.29	5.30	5.13	5.30	136350
2004-02-12	5.30	5.47	5.30	5.38	52650
2004-02-13	5.42	5.43	5.36	5.42	13945
2004-02-17	5.44	5.59	5.39	5.58	83700
2004-02-18	5.62	5.83	5.57	5.78	108900
2004-02-19	5.78	5.78	5.53	5.58	43645
2004-02-20	5.54	5.59	5.49	5.59	22950
2004-02-23	5.67	5.81	5.56	5.68	166050
2004-02-24	5.64	5.64	5.49	5.53	75600
2004-02-25	5.48	5.58	5.45	5.53	53550
2004-02-26	5.58	5.60	5.49	5.54	35100
2004-02-27	5.56	5.56	5.50	5.52	22045
2004-03-01	5.58	5.81	5.58	5.80	54900
2004-03-02	5.78	6.05	5.72	6.02	77850
2004-03-03	6.02	6.06	6.00	6.01	81900
2004-03-04	6.00	6.23	6.00	6.22	89545
2004-03-05	6.23	6.40	6.23	6.39	145800
2004-03-08	6.44	6.60	6.44	6.47	156150
2004-03-09	6.57	6.57	6.49	6.56	146245
2004-03-10	6.57	6.61	6.41	6.43	112495
2004-03-11	6.47	6.47	6.25	6.28	36450
2004-03-12	6.22	6.22	6.12	6.12	39595
2004-03-15	6.08	6.09	5.62	5.63	123750
2004-03-16	5.68	5.68	5.58	5.60	66595
2004-03-17	5.58	5.61	5.18	5.20	256945
2004-03-18	5.24	5.35	5.24	5.25	111145
2004-03-19	5.27	5.40	5.27	5.28	83250
2004-03-22	5.19	5.19	5.07	5.18	33300
2004-03-23	5.27	5.32	5.11	5.20	82795
2004-03-24	5.22	5.22	5.09	5.17	32400
2004-03-25	5.16	5.22	5.16	5.19	42750
2004-03-26	5.22	5.28	5.15	5.15	58050
2004-03-29	5.20	5.30	5.20	5.22	31495
2004-03-30	5.26	5.26	5.11	5.15	24300
2004-03-31	5.20	5.32	5.20	5.31	63000
2004-04-01	5.32	5.32	5.14	5.30	43200
2004-04-02	5.23	5.33	5.22	5.33	31950
2004-04-05	5.33	5.33	5.25	5.33	15295
2004-04-06	5.26	5.32	5.23	5.32	15750
2004-04-07	5.28	5.33	5.24	5.33	99900
2004-04-08	5.33	5.46	5.30	5.44	48600
2004-04-12	5.39	5.42	5.34	5.40	6750
2004-04-13	5.44	5.53	5.41	5.43	14850
2004-04-14	5.40	5.47	5.30	5.47	37800
2004-04-15	5.41	5.42	5.24	5.28	108900
2004-04-16	5.24	5.32	5.24	5.30	16200
2004-04-19	5.13	5.22	5.13	5.19	65245
2004-04-20	5.14	5.21	5.07	5.07	29700
2004-04-21	5.03	5.03	4.91	4.92	71550
2004-04-22	4.89	5.26	4.89	5.26	71995
2004-04-23	5.32	5.32	5.21	5.22	21150
2004-04-26	5.16	5.27	5.16	5.23	22500
2004-04-27	5.20	5.26	5.18	5.26	15295
2004-04-28	5.22	5.24	5.18	5.18	22045
2004-04-29	5.21	5.21	5.11	5.14	22500
2004-04-30	5.09	5.16	5.02	5.02	24300
2004-05-03	4.97	4.98	4.93	4.98	12595
2004-05-04	4.98	4.98	4.80	4.85	57600
2004-05-05	5.00	5.33	5.00	5.24	165145
2004-05-06	5.19	5.32	5.13	5.20	61650
2004-05-07	5.17	5.17	5.13	5.13	11245
2004-05-10	5.09	5.14	5.04	5.14	40500
2004-05-11	5.09	5.28	5.09	5.28	22500
2004-05-12	5.32	5.32	5.17	5.24	8545
2004-05-13	5.24	5.31	5.24	5.29	5845
2004-05-14	5.30	5.55	5.30	5.55	71995
2004-05-17	5.57	5.59	5.50	5.54	25650
2004-05-18	5.52	5.52	5.49	5.49	32845
2004-05-19	5.49	5.49	5.44	5.47	49045
2004-05-20	5.50	5.51	5.48	5.49	47695
2004-05-21	5.49	5.49	5.40	5.49	65700
2004-05-24	5.62	5.62	5.54	5.56	139950
2004-05-25	5.59	5.59	5.56	5.56	49950
2004-05-26	5.57	5.58	5.56	5.57	33300
2004-05-27	5.55	5.58	5.37	5.43	50395
2004-05-28	5.38	5.64	5.36	5.58	90895
2004-06-01	5.55	5.60	5.46	5.55	111145
2004-06-02	5.58	5.64	5.49	5.53	63895
2004-06-03	5.58	5.62	5.47	5.48	31050
2004-06-04	5.54	5.77	5.54	5.77	84145
2004-06-07	5.81	6.02	5.81	5.98	87300
2004-06-08	5.98	5.98	5.91	5.93	35100
2004-06-09	5.94	6.02	5.94	5.95	46800
2004-06-10	5.97	6.04	5.96	5.96	146245
2004-06-14	5.85	5.95	5.83	5.92	154800
2004-06-15	5.93	6.00	5.93	5.99	67500
2004-06-16	6.04	6.23	6.04	6.20	121050
2004-06-17	6.20	6.27	6.12	6.14	101695
2004-06-18	6.02	6.08	5.90	5.90	104395
2004-06-21	5.86	5.96	5.86	5.91	44550
2004-06-22	5.92	6.03	5.92	6.03	92700
2004-06-23	5.98	6.08	5.98	6.02	101695
2004-06-24	6.00	6.04	5.86	5.96	119245
2004-06-25	6.09	6.09	5.91	6.03	584995
2004-06-28	6.08	6.08	5.99	6.01	128695
2004-06-29	5.96	6.04	5.96	6.02	90450
2004-06-30	6.06	6.08	6.02	6.04	126900
2004-07-01	6.07	6.08	6.00	6.06	118350
2004-07-02	6.08	6.08	6.02	6.03	23850
2004-07-06	6.09	6.12	6.03	6.12	113845
2004-07-07	6.16	6.19	6.04	6.04	69750
2004-07-08	5.99	6.07	5.96	6.02	85050
2004-07-09	6.00	6.07	6.00	6.07	74695
2004-07-12	6.02	6.11	6.00	6.10	73800
2004-07-13	6.07	6.11	5.96	5.98	98995
2004-07-14	5.98	6.00	5.97	5.97	10800
2004-07-15	5.93	6.06	5.91	6.00	73800
2004-07-16	5.96	6.05	5.96	5.97	62545
2004-07-19	5.93	6.03	5.93	6.00	77395
2004-07-20	5.98	6.09	5.98	6.08	78745
2004-07-21	6.11	6.11	6.07	6.07	83700
2004-07-22	6.04	6.09	6.02	6.09	33750
2004-07-23	6.03	6.10	6.03	6.08	49045
2004-07-26	6.08	6.11	6.07	6.08	93595
2004-07-27	6.04	6.08	5.96	6.04	43645
2004-07-28	6.02	6.07	5.91	5.91	44550
2004-07-29	5.87	5.87	5.68	5.68	70645
2004-07-30	5.67	5.67	5.34	5.39	107095
2004-08-02	5.33	5.53	5.33	5.48	66595
2004-08-03	5.48	5.58	5.47	5.47	32400
2004-08-04	5.55	5.57	5.49	5.50	46800
2004-08-05	5.45	5.45	5.36	5.38	38245
2004-08-06	5.33	5.34	5.24	5.30	50395
2004-08-09	5.24	5.33	5.22	5.22	36895
2004-08-10	5.27	5.45	5.27	5.38	62100
2004-08-11	5.33	5.40	5.30	5.30	55350
2004-08-12	5.25	5.28	5.21	5.21	48600
2004-08-13	5.21	5.22	5.18	5.21	45900
2004-08-16	5.21	5.36	5.21	5.36	67050
2004-08-17	5.40	5.40	5.36	5.36	23850
2004-08-18	5.36	5.44	5.34	5.44	42295
2004-08-19	5.39	5.44	5.39	5.40	5845
2004-08-20	5.33	5.43	5.31	5.43	25650
2004-08-23	5.41	5.62	5.41	5.62	28795
2004-08-24	5.67	6.00	5.67	6.00	71100
2004-08-25	6.04	6.13	6.02	6.12	104850
2004-08-26	6.10	6.10	5.91	6.00	35545
2004-08-27	6.00	6.06	5.96	6.01	28795
2004-08-30	5.98	6.16	5.98	6.16	59400
2004-08-31	6.12	6.15	6.00	6.07	49500
2004-09-01	6.10	6.31	6.10	6.17	62100
2004-09-02	6.17	6.21	6.07	6.16	41400
2004-09-03	6.18	6.22	6.12	6.20	23395
2004-09-07	6.27	6.28	6.18	6.22	71995
2004-09-08	6.22	6.27	6.17	6.17	88650
2004-09-09	6.17	6.20	6.17	6.18	40945
2004-09-10	6.11	6.11	6.03	6.07	22950
2004-09-13	6.03	6.05	5.90	5.92	70645
2004-09-14	5.87	6.01	5.86	5.95	45450
2004-09-15	5.97	6.10	5.97	6.04	33750
2004-09-16	6.07	6.19	6.00	6.15	42187
2004-09-17	6.21	6.21	5.96	5.98	87750
2004-09-20	5.93	5.96	5.88	5.96	32737
2004-09-21	5.96	5.96	5.90	5.93	28012
2004-09-22	5.94	5.94	5.78	5.78	51637
2004-09-23	5.78	5.78	5.66	5.70	27000
2004-09-24	5.71	5.74	5.69	5.73	24300
2004-09-27	5.74	5.78	5.69	5.77	39825
2004-09-28	5.73	5.79	5.73	5.76	17212
2004-09-29	5.77	5.82	5.73	5.82	26662
2004-09-30	5.78	5.85	5.71	5.81	50962
2004-10-01	5.78	5.98	5.77	5.96	43875
2004-10-04	6.00	6.10	5.96	6.04	23625
2004-10-05	6.05	6.07	5.96	5.96	22275
2004-10-06	5.89	6.06	5.85	6.06	566325
2004-10-07	6.12	6.15	6.07	6.13	51975
2004-10-08	6.13	6.13	6.01	6.05	21600
2004-10-11	6.05	6.15	6.02	6.15	47250
2004-10-12	6.09	6.25	6.09	6.21	52312
2004-10-13	6.22	6.22	6.01	6.06	42525
2004-10-14	6.10	6.10	5.88	5.94	33750
2004-10-15	5.96	5.98	5.87	5.91	20250
2004-10-18	5.94	5.94	5.85	5.89	258862
2004-10-19	5.90	5.90	5.82	5.85	15525
2004-10-20	5.88	5.96	5.85	5.90	44212
2004-10-21	5.83	5.90	5.81	5.83	39150
2004-10-22	5.85	5.85	5.69	5.69	18225
2004-10-25	5.69	5.81	5.64	5.78	21262
2004-10-26	5.78	5.85	5.75	5.83	37462
2004-10-27	5.85	5.89	5.73	5.86	37125
2004-10-28	5.81	5.87	5.75	5.85	46575
2004-10-29	5.82	5.87	5.78	5.81	19237
2004-11-01	5.78	5.87	5.78	5.84	21262
2004-11-02	5.81	5.81	5.67	5.69	39150
2004-11-03	5.72	5.80	5.72	5.75	16875
2004-11-04	5.82	5.96	5.82	5.93	35775
2004-11-05	5.99	6.04	5.93	6.00	9112
2004-11-08	5.91	5.92	5.79	5.81	40837
2004-11-09	5.79	6.00	5.79	5.95	30375
2004-11-10	6.00	6.22	5.95	6.21	24637
2004-11-11	6.25	6.36	6.22	6.28	47925
2004-11-12	6.33	6.36	6.22	6.31	35100
2004-11-15	6.24	6.26	6.23	6.24	15525
2004-11-16	6.28	6.43	6.28	6.37	61425
2004-11-17	6.44	6.51	6.39	6.49	41175
2004-11-18	6.50	6.50	6.34	6.44	10462
2004-11-19	6.40	6.40	6.33	6.34	11475
2004-11-22	6.30	6.68	6.28	6.68	39487
2004-11-23	6.68	6.79	6.67	6.73	17212
2004-11-24	6.73	6.92	6.73	6.84	23625
2004-11-26	6.81	6.91	6.79	6.90	8775
2004-11-29	6.84	7.01	6.84	6.99	59737
2004-11-30	6.99	7.13	6.99	7.13	42862
2004-12-01	7.14	7.21	7.05	7.13	51637
2004-12-02	7.16	7.17	7.08	7.16	22275
2004-12-03	7.19	7.31	7.17	7.18	19912
2004-12-06	7.14	7.14	6.94	6.95	16875
2004-12-07	6.89	6.89	6.63	6.63	40837
2004-12-08	6.56	6.56	6.47	6.52	45562
2004-12-09	6.55	6.55	6.44	6.48	11812
2004-12-10	6.52	6.59	6.46	6.50	13162
2004-12-13	6.55	6.59	6.52	6.52	68175
2004-12-14	6.51	6.56	6.48	6.55	26325
2004-12-15	6.62	6.62	6.41	6.44	34762
2004-12-16	6.37	6.49	6.25	6.49	75937
2004-12-17	6.46	6.49	6.41	6.49	17887
2004-12-20	6.42	6.61	6.39	6.39	36112
2004-12-21	6.32	6.36	6.28	6.33	28012
2004-12-22	6.38	6.38	6.25	6.31	21600
2004-12-23	6.31	6.51	6.31	6.40	43875
2004-12-27	6.47	6.52	6.25	6.25	30712
2004-12-28	6.31	6.43	6.31	6.37	20587
2004-12-29	6.30	6.36	6.26	6.34	16537
2004-12-30	6.27	6.28	6.11	6.23	22950
2004-12-31	6.20	6.25	6.16	6.21	37462
2005-01-03	6.16	6.16	5.94	5.99	85050
2005-01-04	6.07	6.07	5.90	5.93	62775
2005-01-05	5.85	5.97	5.76	5.80	52312
2005-01-06	5.75	5.90	5.75	5.86	39150
2005-01-07	5.80	5.92	5.75	5.75	35775
2005-01-10	5.79	5.95	5.75	5.93	41850
2005-01-11	5.87	6.12	5.87	6.06	58387
2005-01-12	6.00	6.06	5.95	6.01	23625
2005-01-13	5.96	6.02	5.87	5.87	30375
2005-01-14	5.82	5.98	5.82	5.92	34087
2005-01-18	5.86	6.02	5.86	5.98	39825
2005-01-19	6.03	6.13	5.94	6.00	55012
2005-01-20	5.90	5.94	5.87	5.87	32062
2005-01-21	5.89	5.90	5.81	5.84	37462
2005-01-24	5.78	5.83	5.75	5.75	47925
2005-01-25	5.82	5.91	5.78	5.81	26662
2005-01-26	5.88	5.94	5.85	5.85	41512
2005-01-27	5.82	5.94	5.82	5.93	50625
2005-01-28	5.94	5.98	5.90	5.93	108337
2005-01-31	5.99	6.10	5.99	6.09	43537
2005-02-01	6.15	6.44	6.12	6.44	90787
2005-02-02	6.38	6.59	6.38	6.59	73575
2005-02-03	6.62	6.62	6.38	6.39	39487
2005-02-04	6.34	6.39	6.16	6.24	24637
2005-02-07	6.22	6.24	6.18	6.18	19237
2005-02-08	6.22	6.25	6.22	6.24	17212
2005-02-09	6.18	6.29	6.06	6.25	86062
2005-02-10	6.23	6.32	6.19	6.21	33075
2005-02-11	6.18	6.37	6.18	6.31	85725
2005-02-14	6.26	6.46	6.26	6.36	34425
2005-02-15	6.35	6.39	6.10	6.22	808987
2005-02-16	6.25	6.35	6.23	6.28	49612
2005-02-17	6.21	6.29	6.21	6.25	29362
2005-02-18	6.33	6.33	6.24	6.27	33075
2005-02-22	6.20	6.22	6.17	6.17	48937
2005-02-23	6.12	6.16	6.12	6.13	21262
2005-02-24	6.09	6.28	6.08	6.25	60075
2005-02-25	6.31	6.37	6.22	6.35	18562
2005-02-28	6.27	6.37	6.27	6.37	37800
2005-03-01	6.30	6.46	6.27	6.42	71887
2005-03-02	6.34	6.38	6.29	6.31	17887
2005-03-03	6.33	6.37	6.30	6.33	19237
2005-03-04	6.37	6.47	6.31	6.47	37800
2005-03-07	6.40	6.44	6.31	6.31	13500
2005-03-08	6.23	6.37	6.20	6.20	24975
2005-03-09	6.13	6.27	6.04	6.15	61087
2005-03-10	6.07	6.34	6.07	6.31	31050
2005-03-11	6.38	6.47	6.28	6.34	59737
2005-03-14	6.32	6.41	6.32	6.36	25650
2005-03-15	6.33	6.38	6.29	6.30	24637
2005-03-16	6.30	6.36	6.26	6.26	27337
2005-03-17	6.27	6.27	6.20	6.25	37125
2005-03-18	6.25	6.29	6.21	6.23	93150
2005-03-21	6.22	6.29	6.22	6.24	16200
2005-03-22	6.22	6.39	6.22	6.27	30037
2005-03-23	6.22	6.22	6.06	6.06	29025
2005-03-24	6.04	6.21	6.04	6.10	21600
2005-03-28	6.13	6.17	6.08	6.15	23962
2005-03-29	6.15	6.19	6.13	6.17	40500
2005-03-30	6.24	6.30	6.19	6.28	18900
2005-03-31	6.28	6.46	6.22	6.46	59062
2005-04-01	6.52	6.52	6.27	6.27	52312
2005-04-04	6.27	6.27	6.12	6.21	35437
2005-04-05	6.27	6.43	6.27	6.43	84037
2005-04-06	6.48	6.49	6.45	6.46	11812
2005-04-07	6.47	6.52	6.31	6.51	11812
2005-04-08	6.52	6.52	6.34	6.34	23287
2005-04-11	6.34	6.52	6.22	6.41	48262
2005-04-12	6.34	6.47	6.26	6.46	31050
2005-04-13	6.38	6.38	6.17	6.23	226125
2005-04-14	6.25	6.25	6.18	6.18	21262
2005-04-15	6.25	6.25	5.89	5.90	72562
2005-04-18	5.82	6.05	5.82	6.05	38137
2005-04-19	6.12	6.33	6.12	6.33	49612
2005-04-20	6.33	6.33	6.01	6.01	73912
2005-04-21	6.09	6.16	5.90	6.06	36112
2005-04-22	6.04	6.05	5.84	5.90	67162
2005-04-25	5.97	6.11	5.97	6.09	32062
2005-04-26	6.04	6.05	5.93	6.01	14850
2005-04-27	6.07	6.07	5.91	5.98	38475
2005-04-28	5.94	5.99	5.83	5.94	29700
2005-04-29	5.90	6.04	5.85	6.01	42862
2005-05-02	5.94	6.01	5.85	5.91	23962
2005-05-03	5.84	5.92	5.83	5.88	50962
2005-05-04	5.84	6.09	5.84	6.07	51300
2005-05-05	6.12	6.13	6.08	6.12	18225
2005-05-06	6.13	6.17	6.02	6.17	56025
2005-05-09	6.15	6.23	6.12	6.23	16875
2005-05-10	6.19	6.19	6.07	6.07	23962
2005-05-11	6.07	6.31	6.07	6.28	41175
2005-05-12	6.33	6.33	6.03	6.03	35100
2005-05-13	5.96	5.96	5.88	5.93	24975
2005-05-16	5.93	6.07	5.83	5.99	17550
2005-05-17	6.05	6.07	5.94	6.05	8100
2005-05-18	6.07	6.22	6.00	6.18	64462
2005-05-19	6.18	6.43	6.18	6.39	31387
2005-05-20	6.39	6.39	6.27	6.31	12150
2005-05-23	6.36	6.37	6.28	6.28	16200
2005-05-24	6.22	6.32	6.16	6.25	12825
2005-05-25	6.21	6.28	6.17	6.17	31387
2005-05-26	6.09	6.31	6.08	6.30	18900
2005-05-27	6.32	6.37	6.19	6.33	20250
2005-05-31	6.33	6.33	6.24	6.26	61087
2005-06-01	6.33	6.43	6.33	6.38	54337
2005-06-02	6.40	6.49	6.39	6.47	50287
2005-06-03	6.49	6.49	6.35	6.43	51637
2005-06-06	6.43	6.52	6.41	6.45	15525
2005-06-07	6.38	6.51	6.31	6.44	23962
2005-06-08	6.37	6.49	6.37	6.48	43537
2005-06-09	6.41	6.62	6.40	6.58	42525
2005-06-10	6.62	6.67	6.58	6.58	29362
2005-06-13	6.52	6.80	6.52	6.75	53662
2005-06-14	6.68	6.83	6.60	6.82	39150
2005-06-15	6.90	7.01	6.77	6.93	116100
2005-06-16	6.86	6.96	6.74	6.96	59062
2005-06-17	7.04	7.15	6.99	7.10	129262
2005-06-20	7.11	7.11	7.03	7.08	72225
2005-06-21	7.11	7.11	7.00	7.08	51975
2005-06-22	7.02	7.15	6.93	7.15	56362
2005-06-23	7.11	7.26	7.11	7.19	84037
2005-06-24	7.11	7.33	6.97	7.30	272025
2005-06-27	7.33	7.38	7.26	7.26	32400
2005-06-28	7.33	7.63	7.26	7.48	60750
2005-06-29	7.51	7.51	7.35	7.44	62775
2005-06-30	7.46	7.46	7.16	7.16	50962
2005-07-01	7.19	7.35	7.14	7.29	23962
2005-07-05	7.36	7.64	7.36	7.64	26325
2005-07-06	7.61	7.61	7.46	7.46	20587
2005-07-07	7.39	7.39	7.13	7.13	52987
2005-07-08	7.33	7.51	7.13	7.48	41175
2005-07-11	7.48	7.82	7.48	7.72	54675
2005-07-12	7.73	7.73	7.44	7.61	43875
2005-07-13	7.54	7.57	7.38	7.38	29025
2005-07-14	7.30	7.38	7.15	7.15	18225
2005-07-15	7.07	7.09	6.96	7.08	22950
2005-07-18	7.18	7.18	6.96	7.03	19575
2005-07-19	7.11	7.27	7.11	7.27	19237
2005-07-20	7.20	7.32	7.20	7.30	53325
2005-07-21	7.23	7.24	6.93	6.98	92812
2005-07-22	6.99	7.20	6.96	7.20	18225
2005-07-25	7.23	7.40	7.05	7.06	56025
2005-07-26	7.01	7.24	6.96	7.24	13837
2005-07-27	7.19	7.19	7.01	7.18	38812
2005-07-28	7.11	7.70	7.11	7.66	113737
2005-07-29	7.66	8.15	7.66	7.98	113062
2005-08-01	8.00	8.22	8.00	8.10	50962
2005-08-02	8.10	8.28	8.01	8.18	45900
2005-08-03	8.15	8.22	7.97	7.97	11475
2005-08-04	7.91	7.91	7.60	7.60	27675
2005-08-05	7.56	7.56	7.14	7.24	57037
2005-08-08	7.29	7.33	7.11	7.11	20250
2005-08-09	7.19	7.33	7.19	7.19	30712
2005-08-10	7.41	7.57	7.41	7.46	52312
2005-08-11	7.50	7.61	7.44	7.47	13500
2005-08-12	7.41	7.45	7.22	7.44	28012
2005-08-15	7.37	7.51	7.28	7.41	24300
2005-08-16	7.35	7.45	7.26	7.26	43875
2005-08-17	7.20	7.29	7.19	7.28	16200
2005-08-18	7.23	7.23	7.16	7.16	3712
2005-08-19	7.16	7.16	6.89	7.01	61762
2005-08-22	7.06	7.61	7.03	7.61	70200
2005-08-23	7.70	7.93	7.70	7.85	56025
2005-08-24	7.78	7.94	7.72	7.81	22612
2005-08-25	7.87	7.99	7.87	7.94	36787
2005-08-26	7.88	7.88	7.59	7.59	60412
2005-08-29	7.45	7.61	7.42	7.53	32737
2005-08-30	7.47	7.49	7.41	7.43	18225
2005-08-31	7.39	7.60	7.39	7.60	41512
2005-09-01	7.60	7.72	7.49	7.63	37462
2005-09-02	7.66	7.66	7.41	7.47	23625
2005-09-06	7.47	7.48	7.39	7.47	56362
2005-09-07	7.51	7.51	7.42	7.47	22612
2005-09-08	7.41	7.43	7.35	7.36	29700
2005-09-09	7.40	7.56	7.37	7.56	46912
2005-09-12	7.76	8.47	7.76	8.41	190012
2005-09-13	8.41	8.94	8.39	8.87	201150
2005-09-14	8.80	8.94	8.77	8.92	207562
2005-09-15	9.33	9.75	9.21	9.75	269325
2005-09-16	9.77	10.29	9.27	10.07	511650
2005-09-19	10.07	10.18	10.05	10.13	777937
2005-09-20	10.13	10.61	10.07	10.53	398925
2005-09-21	10.53	10.82	9.88	10.40	488025
2005-09-22	10.40	10.44	10.22	10.39	192712
2005-09-23	10.37	10.44	10.36	10.44	59062
2005-09-26	10.44	10.49	10.36	10.46	133312
2005-09-27	10.48	10.52	10.37	10.52	101925
2005-09-28	10.52	10.55	10.44	10.44	44887
2005-09-29	10.48	10.59	10.42	10.57	114075
2005-09-30	10.64	10.75	10.52	10.64	87412
2005-10-03	10.67	10.71	10.49	10.69	80325
2005-10-04	10.63	10.73	10.53	10.53	62437
2005-10-05	10.49	10.52	10.31	10.43	156937
2005-10-06	10.40	10.49	10.37	10.42	204187
2005-10-07	10.49	10.51	10.41	10.43	42525
2005-10-10	10.47	10.47	10.36	10.45	119812
2005-10-11	10.48	10.79	10.46	10.66	149512
2005-10-12	10.65	10.73	10.47	10.55	72562
2005-10-13	10.55	10.59	10.37	10.59	70200
2005-10-14	10.60	10.60	10.44	10.56	53325
2005-10-17	10.59	10.59	10.37	10.51	55687
2005-10-18	10.54	10.76	10.52	10.61	45900
2005-10-19	10.58	11.47	10.53	11.29	161325
2005-10-20	11.26	11.26	10.61	10.86	165037
2005-10-21	10.86	11.14	10.84	10.96	130612
2005-10-24	10.96	11.01	10.87	10.93	101250
2005-10-25	10.89	10.92	10.72	10.92	51975
2005-10-26	10.93	10.93	10.67	10.78	93825
2005-10-27	10.76	10.76	10.44	10.52	64125
2005-10-28	10.52	10.61	10.39	10.60	60412
2005-10-31	10.62	11.32	10.62	11.13	193725
2005-11-01	11.08	11.08	10.84	10.89	29362
2005-11-02	10.81	11.26	10.77	11.21	96187
2005-11-03	11.26	11.38	11.04	11.04	63112
2005-11-04	10.99	11.21	10.99	11.13	50287
2005-11-07	11.13	11.45	11.13	11.43	63787
2005-11-08	11.49	11.69	11.19	11.26	124875
2005-11-09	11.24	11.42	11.19	11.40	56700
2005-11-10	11.43	11.53	11.24	11.48	515362
2005-11-11	11.45	11.50	11.32	11.41	66150
2005-11-14	11.63	11.63	11.32	11.32	137700
2005-11-15	11.28	11.44	11.28	11.41	191025
2005-11-16	11.35	11.38	11.23	11.30	63450
2005-11-17	11.30	11.39	11.20	11.33	110700
2005-11-18	11.45	11.45	11.35	11.38	73237
2005-11-21	11.31	11.45	11.27	11.45	75600
2005-11-22	11.48	11.59	11.39	11.57	62100
2005-11-23	11.57	11.57	11.41	11.45	83700
2005-11-25	11.38	11.39	11.33	11.33	8437
2005-11-28	11.30	11.55	11.29	11.29	100237
2005-11-29	11.29	11.35	11.15	11.18	149512
2005-11-30	11.18	11.18	11.08	11.09	105637
2005-12-01	11.07	11.32	11.04	11.16	306450
2005-12-02	11.13	11.20	10.89	11.07	96862
2005-12-05	11.05	11.10	10.97	11.04	92137
2005-12-06	11.04	11.09	10.94	10.94	30712
2005-12-07	10.94	10.99	10.94	10.94	55350
2005-12-08	10.94	11.09	10.94	11.09	51637
2005-12-09	11.05	11.11	10.98	11.08	52312
2005-12-12	11.13	11.20	11.08	11.20	45225
2005-12-13	11.20	11.26	11.13	11.23	22612
2005-12-14	11.27	11.29	11.19	11.19	21937
2005-12-15	11.23	11.23	10.98	11.03	54675
2005-12-16	11.09	11.18	11.09	11.17	194400
2005-12-19	11.16	11.16	11.07	11.07	60750
2005-12-20	11.04	11.08	10.93	10.94	34762
2005-12-21	10.95	10.99	10.90	10.90	77625
2005-12-22	10.88	11.00	10.77	10.87	354037
2005-12-23	10.87	10.99	10.81	10.98	76950
2005-12-27	10.98	11.20	10.98	11.15	67837
2005-12-28	11.11	11.27	11.11	11.19	102262
2005-12-29	11.19	11.30	11.07	11.07	63787
2005-12-30	11.05	11.14	10.92	11.14	55012
2006-01-03	11.20	11.34	11.12	11.33	234562
2006-01-04	11.33	11.61	11.33	11.55	486000
2006-01-05	11.55	11.76	11.45	11.67	239625
2006-01-06	11.72	11.77	11.50	11.66	121162
2006-01-09	11.66	11.81	11.66	11.74	105300
2006-01-10	11.69	11.78	11.65	11.71	113400
2006-01-11	11.71	11.76	11.62	11.69	105300
2006-01-12	11.69	11.71	11.60	11.61	46237
2006-01-13	11.59	11.67	11.41	11.50	73237
2006-01-17	11.44	11.48	11.26	11.40	87412
2006-01-18	11.35	11.48	11.26	11.37	114412
2006-01-19	11.36	11.47	11.24	11.30	163012
2006-01-20	11.38	11.49	11.14	11.15	119475
2006-01-23	11.13	11.50	11.13	11.32	101250
2006-01-24	11.24	11.70	11.21	11.66	54000
2006-01-25	11.70	11.80	11.50	11.72	82687
2006-01-26	11.78	11.85	11.62	11.85	172125
2006-01-27	11.78	11.93	11.59	11.59	99225
2006-01-30	11.59	11.67	11.50	11.51	76275
2006-01-31	11.54	11.54	11.23	11.53	169762
2006-02-01	11.50	11.67	11.41	11.59	106650
2006-02-02	11.60	11.64	11.25	11.25	73912
2006-02-03	11.25	11.34	11.17	11.19	36450
2006-02-06	11.23	11.27	11.15	11.27	59400
2006-02-07	11.32	11.40	11.11	11.16	68175
2006-02-08	11.17	11.26	11.04	11.26	75262
2006-02-09	11.24	11.55	11.20	11.20	174150
2006-02-10	11.17	11.19	11.05	11.13	66825
2006-02-13	11.13	11.41	11.07	11.23	57037
2006-02-14	11.25	11.33	11.16	11.19	52312
2006-02-15	11.20	11.32	11.13	11.25	79312
2006-02-16	11.26	11.40	11.23	11.37	96862
2006-02-17	11.51	11.53	11.13	11.30	134325
2006-02-21	11.26	11.26	11.14	11.19	89100
2006-02-22	11.27	11.40	11.27	11.33	71887
2006-02-23	11.35	11.51	11.27	11.51	78637
2006-02-24	11.48	11.52	11.38	11.52	93487
2006-02-27	11.51	11.55	11.42	11.46	40837
2006-02-28	11.44	11.45	11.35	11.36	87750
2006-03-01	11.38	11.39	11.32	11.36	140400
2006-03-02	11.33	11.54	11.33	11.54	72562
2006-03-03	11.51	11.54	11.33	11.47	66825
2006-03-06	11.44	11.46	11.25	11.27	76950
2006-03-07	11.19	11.22	11.12	11.13	104625
2006-03-08	11.08	11.14	11.00	11.08	42525
2006-03-09	11.07	11.18	10.99	11.04	55012
2006-03-10	11.06	11.20	11.05	11.20	37462
2006-03-13	11.23	11.35	11.17	11.23	93150
2006-03-14	11.21	11.41	11.21	11.41	84375
2006-03-15	11.44	11.64	11.44	11.56	178200
2006-03-16	11.58	11.64	11.52	11.63	167737
2006-03-17	11.67	11.72	11.61	11.72	306787
2006-03-20	11.70	11.89	11.69	11.82	211275
2006-03-21	11.82	11.88	11.66	11.67	266962
2006-03-22	11.64	11.70	11.42	11.43	74925
2006-03-23	11.40	11.60	11.29	11.58	96862
2006-03-24	11.57	11.76	11.57	11.75	93150
2006-03-27	11.76	11.93	11.76	11.93	82687
2006-03-28	11.85	12.18	11.85	12.15	210600
2006-03-29	12.12	12.87	12.00	12.80	417825
2006-03-30	12.84	13.03	12.44	13.01	288900
2006-03-31	13.04	13.08	12.86	12.94	430650
2006-04-03	12.89	12.92	12.33	12.36	265950
2006-04-04	12.28	12.28	11.94	12.18	247050
2006-04-05	12.18	12.30	11.97	12.21	132300
2006-04-06	12.19	12.24	12.10	12.23	259537
2006-04-07	12.30	12.30	11.75	11.76	151537
2006-04-10	11.76	11.98	11.64	11.78	217687
2006-04-11	11.79	11.82	11.70	11.73	232200
2006-04-12	11.88	11.88	11.75	11.81	111712
2006-04-13	11.80	11.91	11.58	11.76	73237
2006-04-17	11.76	11.82	11.67	11.74	174825
2006-04-18	11.78	11.94	11.77	11.89	621000
2006-04-19	11.91	12.27	11.91	12.27	260887
2006-04-20	12.34	12.34	11.87	11.97	122175
2006-04-21	12.18	12.18	11.91	12.08	156262
2006-04-24	12.15	12.15	11.87	11.93	201825
2006-04-25	11.87	12.02	11.87	11.96	154237
2006-04-26	12.01	12.03	11.91	11.97	163687
2006-04-27	11.93	12.15	11.88	12.05	153562
2006-04-28	12.02	12.15	11.88	11.94	140062
2006-05-01	11.98	11.99	11.79	11.81	192375
2006-05-02	11.82	11.85	11.65	11.70	142425
2006-05-03	11.70	11.71	11.50	11.63	195075
2006-05-04	11.63	11.85	11.63	11.81	131287
2006-05-05	11.88	12.23	11.88	12.12	78637
2006-05-08	12.09	12.12	11.88	12.07	124200
2006-05-09	12.30	12.64	12.15	12.55	254475
2006-05-10	12.56	12.56	12.35	12.52	207562
2006-05-11	12.53	12.71	12.04	12.04	251100
2006-05-12	12.04	12.09	11.63	11.72	163687
2006-05-15	11.66	11.84	11.56	11.82	214312
2006-05-16	11.78	11.83	11.71	11.78	143437
2006-05-17	11.78	11.78	11.53	11.71	230512
2006-05-18	11.68	11.84	11.46	11.53	148837
2006-05-19	11.53	11.61	11.28	11.61	186300
2006-05-22	11.57	11.61	10.87	11.06	171787
2006-05-23	11.14	11.26	10.98	10.98	162000
2006-05-24	10.98	10.98	10.45	10.65	261225
2006-05-25	10.73	11.01	10.65	10.91	113400
2006-05-26	10.94	11.08	10.86	10.95	84712
2006-05-30	10.90	10.91	10.68	10.73	135337
2006-05-31	10.74	11.13	10.73	11.00	155250
2006-06-01	11.04	11.14	10.89	11.14	70537
2006-06-02	11.20	11.27	10.89	10.99	129600
2006-06-05	10.96	10.97	10.42	10.42	162000
2006-06-06	10.43	10.52	10.32	10.41	126225
2006-06-07	10.46	10.78	10.46	10.56	120487
2006-06-08	10.56	10.57	10.11	10.37	292275
2006-06-09	10.37	10.49	10.15	10.16	140400
2006-06-12	10.17	10.17	9.96	10.00	154575
2006-06-13	9.93	10.30	9.80	9.93	118462
2006-06-14	9.88	9.95	9.78	9.84	94500
2006-06-15	9.92	10.39	9.91	10.34	93150
2006-06-16	10.34	10.34	10.03	10.04	513337
2006-06-19	10.08	10.11	9.73	9.75	174150
2006-06-20	9.67	10.01	9.61	9.77	79987
2006-06-21	9.81	10.20	9.79	10.07	86400
2006-06-22	10.39	10.39	10.00	10.10	117112
2006-06-23	10.03	10.15	9.90	10.02	84375
2006-06-26	10.09	10.16	10.01	10.06	110700
2006-06-27	10.07	10.10	9.64	9.69	112725
2006-06-28	9.73	9.85	9.66	9.66	86400
2006-06-29	9.69	10.47	9.69	10.42	163012
2006-06-30	10.61	10.61	10.38	10.46	493425
2006-07-03	10.49	10.55	10.41	10.53	88762
2006-07-05	10.45	10.58	10.28	10.39	86062
2006-07-06	10.39	10.62	10.35	10.41	138375
2006-07-07	10.36	10.38	9.88	9.92	79312
2006-07-10	9.94	10.02	9.84	9.91	81675
2006-07-11	9.78	9.92	9.78	9.91	101250
2006-07-12	9.94	10.07	9.80	9.91	116437
2006-07-13	9.88	9.95	9.12	9.15	367200
2006-07-14	9.15	9.60	9.09	9.16	174825
2006-07-17	9.22	9.63	9.22	9.35	268650
2006-07-18	9.38	9.64	9.22	9.59	177187
2006-07-19	9.63	10.42	9.63	10.37	312862
2006-07-20	10.44	10.44	9.63	9.63	183262
2006-07-21	9.63	9.63	9.36	9.38	152887
2006-07-24	9.44	9.76	9.37	9.76	141750
2006-07-25	9.76	9.99	9.68	9.83	92475
2006-07-26	9.83	9.83	9.51	9.58	94837
2006-07-27	9.65	9.65	9.32	9.34	169425
2006-07-28	9.43	9.67	9.43	9.61	88762
2006-07-31	9.46	9.86	9.44	9.84	181912
2006-08-01	9.79	9.83	9.33	9.44	147150
2006-08-02	9.51	9.57	9.30	9.39	166050
2006-08-03	9.35	9.60	9.29	9.49	98887
2006-08-04	9.56	9.73	9.27	9.41	151875
2006-08-07	9.34	9.41	9.27	9.37	175837
2006-08-08	9.37	9.48	8.90	9.06	249750
2006-08-09	9.19	9.19	8.79	8.91	771862
2006-08-10	8.89	9.51	8.87	9.33	290587
2006-08-11	9.29	9.45	9.24	9.35	190012
2006-08-14	9.40	9.47	9.26	9.34	180900
2006-08-15	9.41	9.50	9.34	9.39	123187
2006-08-16	9.42	9.76	9.42	9.57	132300
2006-08-17	9.64	9.67	9.51	9.61	98887
2006-08-18	9.61	9.61	9.48	9.54	47587
2006-08-21	9.49	9.51	9.42	9.44	43200
2006-08-22	9.46	9.53	9.43	9.50	40162
2006-08-23	9.52	9.69	9.25	9.37	166725
2006-08-24	9.41	9.60	9.41	9.54	100912
2006-08-25	9.50	9.55	9.40	9.40	34087
2006-08-28	9.38	9.61	9.38	9.57	89100
2006-08-29	9.57	9.57	9.28	9.46	145462
2006-08-30	9.49	9.54	9.48	9.50	97200
2006-08-31	9.56	9.57	9.47	9.47	114075
2006-09-01	9.55	9.56	9.26	9.35	354712
2006-09-05	9.35	9.56	9.34	9.46	94837
2006-09-06	9.43	9.48	9.33	9.36	123862
2006-09-07	9.30	9.41	9.29	9.35	183937
2006-09-08	9.38	9.55	9.38	9.47	72900
2006-09-11	9.44	9.61	9.44	9.52	88425
2006-09-12	9.53	10.03	9.51	10.03	108000
2006-09-13	10.03	10.22	10.03	10.12	65137
2006-09-14	10.07	10.18	9.97	10.07	51637
2006-09-15	10.14	10.16	9.81	9.83	221737
2006-09-18	9.79	9.85	9.54	9.70	55350
2006-09-19	9.68	9.88	9.41	9.63	136012
2006-09-20	9.71	10.07	9.71	9.93	102262
2006-09-21	9.95	10.01	9.71	9.76	68512
2006-09-22	9.71	9.71	9.48	9.48	55350
2006-09-25	9.50	9.77	9.41	9.72	72562
2006-09-26	9.75	10.00	9.75	9.81	46912
2006-09-27	9.75	9.93	9.70	9.76	41512
2006-09-28	9.79	9.81	9.50	9.58	75937
2006-09-29	9.57	9.64	9.40	9.40	97200
2006-10-02	9.48	9.48	9.26	9.42	169087
2006-10-03	9.42	9.59	9.33	9.46	143437
2006-10-04	9.40	9.84	9.40	9.76	125887
2006-10-05	9.79	9.88	9.64	9.79	96862
2006-10-06	9.74	9.76	9.50	9.56	35437
2006-10-09	9.51	9.59	9.49	9.57	36787
2006-10-10	9.60	9.77	9.54	9.59	60412
2006-10-11	9.66	9.69	9.44	9.46	113062
2006-10-12	9.50	10.01	9.50	9.97	89437
2006-10-13	10.02	10.22	9.98	10.07	66825
2006-10-16	10.07	10.23	9.88	10.02	78637
2006-10-17	9.96	10.07	9.83	10.03	80325
2006-10-18	10.10	10.17	10.03	10.04	85387
2006-10-19	10.01	10.22	10.00	10.15	61762
2006-10-20	10.22	10.28	10.12	10.16	69187
2006-10-23	10.09	10.63	10.07	10.59	104625
2006-10-24	10.59	10.78	10.53	10.73	65812
2006-10-25	10.73	11.05	10.73	11.05	87750
2006-10-26	11.13	11.23	10.89	10.93	118800
2006-10-27	10.86	10.86	10.52	10.52	39825
2006-10-30	10.46	10.90	10.45	10.86	59062
2006-10-31	10.89	10.89	10.52	10.65	70537
2006-11-01	10.58	10.66	10.20	10.20	99225
2006-11-02	10.13	10.24	10.09	10.21	101250
2006-11-03	10.27	10.40	10.25	10.39	130612
2006-11-06	10.47	10.85	10.47	10.84	60750
2006-11-07	10.84	11.21	10.71	10.74	95850
2006-11-08	10.75	10.88	10.67	10.85	35775
2006-11-09	10.87	10.87	10.58	10.60	67837
2006-11-10	10.58	10.95	10.58	10.93	41850
2006-11-13	10.94	11.20	10.86	11.13	46237
2006-11-14	11.13	11.28	10.78	11.28	83362
2006-11-15	11.29	11.73	11.29	11.70	118462
2006-11-16	11.70	11.96	11.48	11.93	76950
2006-11-17	11.93	11.95	11.33	11.40	94837
2006-11-20	11.38	11.63	11.30	11.36	113400
2006-11-21	11.35	11.40	11.11	11.35	42525
2006-11-22	11.36	11.70	11.27	11.63	313537
2006-11-24	11.52	11.55	11.40	11.46	16537
2006-11-27	11.39	11.39	11.12	11.12	184275
2006-11-28	11.11	11.20	11.01	11.15	60750
2006-11-29	11.20	11.36	11.18	11.24	44212
2006-11-30	11.21	11.74	11.21	11.56	98550
2006-12-01	11.59	11.59	11.13	11.43	116100
2006-12-04	11.43	11.85	11.43	11.82	84712
2006-12-05	11.85	11.85	11.67	11.77	63787
2006-12-06	11.73	11.85	11.55	11.61	57037
2006-12-07	11.57	11.70	11.45	11.52	58387
2006-12-08	11.48	11.60	11.29	11.60	39150
2006-12-11	11.63	11.78	11.60	11.71	48600
2006-12-12	11.63	11.66	11.42	11.63	50625
2006-12-13	11.85	11.96	11.77	11.85	60412
2006-12-14	11.93	12.01	11.87	12.00	88087
2006-12-15	12.00	12.44	12.00	12.08	196087
2006-12-18	12.12	12.17	11.51	11.57	79650
2006-12-19	11.51	11.61	11.11	11.61	71212
2006-12-20	11.67	11.94	11.67	11.93	82687
2006-12-21	11.93	11.95	11.68	11.69	69187
2006-12-22	11.70	11.71	11.38	11.63	90787
2006-12-26	11.70	11.77	11.51	11.71	72562
2006-12-27	11.79	11.94	11.75	11.84	145800
2006-12-28	11.84	12.06	11.83	11.89	145125
2006-12-29	11.86	11.88	11.57	11.62	78637
2007-01-03	11.38	11.61	11.33	11.55	121162
2007-01-04	11.55	11.56	11.25	11.54	67837
2007-01-05	11.49	11.49	11.01	11.18	189675
2007-01-08	11.29	11.31	11.07	11.29	94500
2007-01-09	11.36	12.85	11.36	12.82	531225
2007-01-10	12.75	12.83	12.53	12.76	177862
2007-01-11	12.80	13.52	12.80	13.52	405675
2007-01-12	13.45	14.03	13.33	14.02	452250
2007-01-16	14.22	14.40	13.19	14.18	396225
2007-01-17	14.10	14.15	13.67	13.73	125550
2007-01-18	13.51	13.81	13.47	13.66	211950
2007-01-19	13.66	13.87	13.56	13.70	89100
2007-01-22	13.72	13.72	13.58	13.67	108675
2007-01-23	13.79	13.79	13.54	13.60	158962
2007-01-24	13.63	13.81	13.59	13.64	265950
2007-01-25	13.78	13.78	13.59	13.66	362475
2007-01-26	13.63	13.93	13.60	13.84	364500
2007-01-29	13.73	13.96	13.63	13.96	251100
2007-01-30	13.97	14.19	13.93	14.11	164362
2007-01-31	14.04	14.36	13.99	14.28	228487
2007-02-01	14.15	14.44	14.07	14.41	166050
2007-02-02	14.47	14.49	14.17	14.22	169425
2007-02-05	14.33	14.33	13.75	13.84	295650
2007-02-06	13.91	14.16	13.81	13.98	113400
2007-02-07	13.97	14.24	13.93	14.17	93825
2007-02-08	14.17	14.18	13.88	13.97	163012
2007-02-09	13.85	13.90	13.50	13.73	238612
2007-02-12	13.78	13.94	13.64	13.84	112725
2007-02-13	13.83	14.04	13.52	14.04	233887
2007-02-14	14.10	15.13	13.79	14.89	643953
2007-02-15	14.81	15.11	14.61	15.11	405000
2007-02-16	15.11	15.23	14.77	14.99	206887
2007-02-20	15.04	15.26	14.88	15.20	261900
2007-02-21	15.44	15.47	15.17	15.32	212962
2007-02-22	15.40	15.40	14.97	15.13	176175
2007-02-23	15.28	15.30	14.78	14.82	153900
2007-02-26	14.82	14.89	14.52	14.57	219037
2007-02-27	14.34	14.34	13.45	13.54	403650
2007-02-28	13.67	14.26	13.29	14.12	294975
2007-03-01	13.78	14.05	12.39	13.84	1047937
2007-03-02	13.77	13.77	12.91	13.10	364500
2007-03-05	12.90	12.90	12.07	12.20	721575
2007-03-06	12.44	12.79	12.39	12.61	398250
2007-03-07	12.55	12.83	12.25	12.83	414112
2007-03-08	12.98	13.02	12.24	12.35	305775
2007-03-09	12.46	12.90	12.46	12.84	285187
2007-03-12	12.84	12.85	12.58	12.75	133650
2007-03-13	12.69	12.69	12.01	12.04	239287
2007-03-14	12.01	12.52	11.92	12.49	297337
2007-03-15	12.49	12.73	12.49	12.65	169087
2007-03-16	12.65	12.71	12.44	12.71	465075
2007-03-19	12.80	12.99	12.76	12.89	172125
2007-03-20	12.64	12.85	12.64	12.74	169425
2007-03-21	12.81	13.29	12.78	13.26	464062
2007-03-22	13.32	13.40	13.23	13.34	233212
2007-03-23	13.31	13.41	13.27	13.34	85387
2007-03-26	13.35	13.39	13.12	13.35	191025
2007-03-27	13.34	13.45	13.27	13.37	182250
2007-03-28	13.30	13.37	13.11	13.27	199125
2007-03-29	13.38	13.42	13.18	13.33	338850
2007-03-30	13.33	13.36	13.10	13.13	598387
2007-04-02	13.13	13.13	12.57	12.68	409725
2007-04-03	12.77	13.27	12.72	13.13	229837
2007-04-04	13.04	13.20	12.84	13.12	122175
2007-04-05	12.89	13.08	12.89	12.96	71550
2007-04-09	12.95	13.12	12.79	13.08	125212
2007-04-10	13.05	13.29	13.05	13.27	176850
2007-04-11	13.33	13.68	13.21	13.68	352350
2007-04-12	13.63	13.87	13.48	13.87	308137
2007-04-13	13.83	14.07	13.72	13.95	234900
2007-04-16	14.01	14.53	13.97	14.44	318937
2007-04-17	14.49	14.55	14.20	14.43	286537
2007-04-18	14.42	14.60	14.15	14.16	124200
2007-04-19	13.99	14.04	13.72	13.91	205875
2007-04-20	14.33	14.59	14.05	14.15	201487
2007-04-23	14.09	14.32	13.85	14.19	734737
2007-04-24	14.19	14.39	13.95	14.20	720562
2007-04-25	14.32	14.44	14.07	14.22	762750
2007-04-26	14.20	14.28	13.99	14.02	165375
2007-04-27	13.98	13.99	13.73	13.89	177187
2007-04-30	13.93	13.95	13.21	13.31	443137
2007-05-01	13.34	13.96	13.34	13.87	280462
2007-05-02	13.87	14.21	13.74	14.04	200475
2007-05-03	14.07	14.11	13.78	13.97	188325
2007-05-04	14.06	14.24	13.93	14.24	146475
2007-05-07	14.24	14.33	13.93	13.93	193387
2007-05-08	13.90	13.98	13.70	13.97	144450
2007-05-09	13.91	14.26	13.82	14.06	399937
2007-05-10	14.01	14.05	13.51	13.52	229837
2007-05-11	13.57	14.58	13.57	14.55	302737
2007-05-14	14.55	14.69	13.85	13.93	325012
2007-05-15	13.93	14.29	13.70	13.83	228150
2007-05-16	14.11	14.68	14.07	14.63	419175
2007-05-17	14.57	14.57	14.25	14.44	274387
2007-05-18	14.44	14.73	14.37	14.61	176175
2007-05-21	14.65	14.96	14.58	14.71	138712
2007-05-22	14.93	14.96	14.74	14.88	218362
2007-05-23	14.76	15.17	14.76	14.98	265950
2007-05-24	14.98	15.13	14.54	14.69	207900
2007-05-25	15.14	16.15	14.99	16.04	747225
2007-05-29	16.04	16.62	15.94	16.32	524812
2007-05-30	16.18	16.52	15.96	16.52	261225
2007-05-31	16.89	18.02	16.82	17.84	1279462
2007-06-01	18.07	18.34	17.48	17.73	562207
2007-06-04	17.70	17.88	17.43	17.73	278775
2007-06-05	17.68	17.79	17.49	17.69	328050
2007-06-06	17.51	17.60	17.29	17.48	249412
2007-06-07	17.40	17.44	16.69	16.76	527175
2007-06-08	16.73	17.04	16.70	17.00	538245
2007-06-11	17.00	17.23	16.76	16.98	455625
2007-06-12	16.90	16.98	16.71	16.76	289912
2007-06-13	16.80	17.41	16.60	17.34	355725
2007-06-14	17.34	17.85	17.21	17.69	478912
2007-06-15	18.25	18.25	17.82	17.88	1048612
2007-06-18	18.03	18.12	17.77	17.88	428625
2007-06-19	17.82	17.85	17.49	17.77	310837
2007-06-20	17.85	17.93	17.69	17.73	441112
2007-06-21	17.72	17.77	17.21	17.64	300712
2007-06-22	17.64	17.82	17.19	17.66	612225
2007-06-25	17.66	17.66	17.48	17.59	555187
2007-06-26	17.74	18.01	17.61	17.64	525150
2007-06-27	17.44	17.92	17.22	17.92	315562
2007-06-28	17.86	17.99	17.58	17.85	300375
2007-06-29	17.95	18.08	17.35	17.45	226462
2007-07-02	17.50	17.99	17.41	17.88	331762
2007-07-03	17.88	17.93	17.70	17.85	175162
2007-07-05	17.83	17.97	17.56	17.79	130612
2007-07-06	17.75	17.75	17.42	17.71	472837
2007-07-09	17.78	17.85	17.56	17.61	221737
2007-07-10	17.36	17.48	16.84	16.90	366525
2007-07-11	16.90	17.46	16.88	17.41	309150
2007-07-12	17.61	17.85	17.56	17.84	533587
2007-07-13	17.78	18.01	17.70	17.77	325350
2007-07-16	17.64	17.83	17.60	17.65	302400
2007-07-17	17.76	18.38	17.76	18.10	343912
2007-07-18	17.86	17.98	17.69	17.87	421537
2007-07-19	18.04	18.07	17.78	17.84	103950
2007-07-20	17.80	17.80	16.99	17.23	427950
2007-07-23	17.27	17.51	17.10	17.11	180562
2007-07-24	16.81	16.81	16.39	16.59	429975
2007-07-25	16.73	17.27	16.68	17.21	418500
2007-07-26	16.83	17.09	16.49	16.59	494437
2007-07-27	16.50	16.96	16.19	16.38	608850
2007-07-30	16.37	16.68	15.97	16.60	482625
2007-07-31	16.90	17.03	16.30	16.38	458325
2007-08-01	16.03	16.46	15.53	15.90	655087
2007-08-02	15.93	16.45	15.93	16.01	325687
2007-08-03	16.04	16.52	15.11	15.15	473850
2007-08-06	15.00	15.61	14.68	15.45	962212
2007-08-07	15.32	16.52	15.28	16.00	581512
2007-08-08	16.38	17.92	16.34	17.42	1256850
2007-08-09	17.26	18.33	16.98	17.48	1947037
2007-08-10	17.01	17.63	15.55	17.12	781987
2007-08-13	17.48	17.50	16.24	16.79	614250
2007-08-14	16.79	17.04	16.11	16.40	516037
2007-08-15	16.30	16.98	16.10	16.17	341550
2007-08-16	16.15	16.17	14.45	16.17	1128600
2007-08-17	16.59	16.84	15.84	16.16	933525
2007-08-20	16.26	16.32	15.69	16.28	382725
2007-08-21	16.28	16.59	16.11	16.27	561262
2007-08-22	16.46	16.92	16.46	16.61	395212
2007-08-23	16.74	16.91	15.85	16.14	277425
2007-08-24	16.04	16.47	16.04	16.43	162675
2007-08-27	16.35	16.53	16.05	16.22	164700
2007-08-28	15.97	15.97	15.41	15.61	352687
2007-08-29	15.56	16.04	15.56	15.96	226462
2007-08-30	15.63	16.30	15.63	15.87	173475
2007-08-31	16.43	16.43	15.98	16.04	250425
2007-09-04	16.16	16.49	16.13	16.32	335137
2007-09-05	16.07	16.12	15.27	15.34	458662
2007-09-06	15.33	15.85	15.23	15.73	418500
2007-09-07	15.34	15.45	15.18	15.30	303750
2007-09-10	15.42	15.56	14.82	15.24	210262
2007-09-11	15.26	15.76	15.26	15.44	364837
2007-09-12	15.44	15.72	15.39	15.45	149850
2007-09-13	15.62	15.86	15.43	15.61	188662
2007-09-14	15.49	15.77	15.27	15.62	123525
2007-09-17	15.62	15.62	15.32	15.35	129600
2007-09-18	15.41	15.91	15.32	15.75	1058737
2007-09-19	15.99	16.65	15.96	16.56	793125
2007-09-20	16.61	17.18	16.49	16.84	405000
2007-09-21	17.00	17.60	16.81	17.53	722587
2007-09-24	17.53	17.66	16.95	17.05	585562
2007-09-25	16.94	17.31	16.86	17.15	317925
2007-09-26	17.29	17.56	17.21	17.41	400275
2007-09-27	17.42	17.48	16.92	17.16	210937
2007-09-28	17.13	17.26	16.89	17.14	247050
2007-10-01	17.05	17.45	16.95	17.45	364500
2007-10-02	17.46	18.06	17.42	17.68	294637
2007-10-03	17.69	17.93	17.52	17.66	169425
2007-10-04	17.66	17.79	17.45	17.63	130950
2007-10-05	17.77	17.92	17.71	17.83	290587
2007-10-08	17.82	18.26	17.73	17.87	277087
2007-10-09	17.88	18.37	17.68	18.30	167737
2007-10-10	18.30	18.30	17.77	18.20	196762
2007-10-11	18.38	18.81	18.13	18.39	493087
2007-10-12	18.35	18.46	17.79	18.06	347625
2007-10-15	18.04	18.04	17.29	17.58	325012
2007-10-16	17.46	17.57	17.30	17.40	268987
2007-10-17	17.60	17.65	17.29	17.54	381712
2007-10-18	17.50	17.52	17.29	17.44	286537
2007-10-19	17.37	17.40	16.61	16.69	509962
2007-10-22	16.44	16.93	16.39	16.75	438075
2007-10-23	16.81	16.85	16.55	16.81	328725
2007-10-24	16.70	16.84	16.10	16.81	418500
2007-10-25	16.81	16.90	16.63	16.77	309487
2007-10-26	16.97	17.52	16.92	16.92	430987
2007-10-29	16.92	17.00	16.76	16.81	219037
2007-10-30	16.75	16.82	16.40	16.62	230850
2007-10-31	16.62	17.06	16.44	16.81	282487
2007-11-01	16.50	16.55	15.66	15.74	417825
2007-11-02	16.00	16.04	15.27	15.80	323662
2007-11-05	15.11	15.23	14.30	14.37	1416150
2007-11-06	14.22	15.29	14.22	15.24	567840
2007-11-07	15.26	15.26	13.88	13.93	1173487
2007-11-08	14.03	14.30	13.55	13.92	641587
2007-11-09	13.89	14.28	13.34	13.96	433350
2007-11-12	13.96	14.57	13.95	14.31	481275
2007-11-13	14.42	14.82	14.28	14.78	418162
2007-11-14	15.15	15.19	14.76	14.91	584212
2007-11-15	14.91	14.91	14.17	14.37	354037
2007-11-16	14.50	14.51	13.87	14.17	427632
2007-11-19	13.96	13.97	13.27	13.59	389812
2007-11-20	13.59	13.77	13.13	13.67	521417
2007-11-21	13.64	13.92	13.21	13.74	383737
2007-11-23	13.90	14.26	13.81	13.93	103950
2007-11-26	13.93	13.97	13.21	13.25	348063
2007-11-27	13.24	13.75	13.24	13.72	415030
2007-11-28	13.72	14.32	13.72	14.28	459722
2007-11-29	14.28	14.28	13.71	14.00	298350
2007-11-30	14.15	14.36	13.68	13.79	454612
2007-12-03	13.71	13.80	13.42	13.48	327675
2007-12-04	13.42	13.42	13.05	13.24	379350
2007-12-05	13.41	13.84	13.41	13.80	313537
2007-12-06	13.80	14.56	13.76	14.49	277087
2007-12-07	14.60	14.81	14.42	14.69	220050
2007-12-10	14.70	15.13	14.63	14.98	214312
2007-12-11	15.13	15.13	14.12	14.18	454723
2007-12-12	14.55	15.00	14.07	14.61	546088
2007-12-13	14.32	14.42	13.83	14.32	291937
2007-12-14	14.07	14.22	13.81	13.92	285862
2007-12-17	13.80	14.06	13.61	13.64	260887
2007-12-18	13.78	14.34	13.71	14.22	307462
2007-12-19	14.23	14.64	14.14	14.50	254475
2007-12-20	14.71	14.96	14.42	14.94	344925
2007-12-21	15.36	15.85	15.09	15.55	1235925
2007-12-24	15.51	16.09	15.35	15.92	149512
2007-12-26	15.85	16.09	15.72	15.96	556875
2007-12-27	15.93	16.01	15.79	15.91	662512
2007-12-28	16.07	16.07	15.80	15.91	403947
2007-12-31	15.84	15.84	15.25	15.58	414615
2008-01-02	15.49	15.56	14.96	15.03	377325
2008-01-03	15.03	15.23	14.46	14.47	469125
2008-01-04	14.36	14.42	13.53	13.61	622012
2008-01-07	13.70	13.93	13.33	13.48	561262
2008-01-08	13.48	13.68	12.65	12.65	713475
2008-01-09	12.57	12.59	12.15	12.39	1012162
2008-01-10	12.17	13.06	12.15	12.76	929812
2008-01-11	12.63	12.84	12.29	12.55	554175
2008-01-14	12.61	12.79	12.60	12.64	798525
2008-01-15	12.41	12.42	11.83	11.86	827084
2008-01-16	11.89	13.13	11.89	12.71	1078650
2008-01-17	12.74	12.96	12.11	12.18	747562
2008-01-18	12.18	12.47	11.53	11.90	765450
2008-01-22	11.44	12.25	11.41	11.83	866794
2008-01-23	11.56	12.49	11.47	12.42	1423379
2008-01-24	12.44	12.72	12.10	12.29	749587
2008-01-25	12.49	12.59	11.79	11.93	606690
2008-01-28	11.88	12.13	11.59	12.13	472837
2008-01-29	12.18	12.71	11.96	12.70	574762
2008-01-30	12.60	13.18	12.25	12.78	1185124
2008-01-31	12.53	13.39	12.53	12.92	647662
2008-02-01	12.90	13.33	12.57	13.21	451912
2008-02-04	13.11	13.20	12.89	13.09	377770
2008-02-05	12.80	12.93	12.17	12.43	622269
2008-02-06	12.55	12.60	12.20	12.24	353362
2008-02-07	12.19	12.81	12.19	12.64	657318
2008-02-08	12.63	12.65	12.04	12.20	360112
2008-02-11	12.25	12.63	12.04	12.62	444150
2008-02-12	13.76	14.31	13.69	14.19	1051650
2008-02-13	14.22	14.31	13.90	14.17	506486
2008-02-14	14.18	14.36	13.74	13.99	486236
2008-02-15	13.88	14.12	13.37	13.65	333591
2008-02-19	13.86	14.27	13.61	13.66	439425
2008-02-20	13.62	14.69	13.62	14.49	674638
2008-02-21	14.40	14.61	13.54	13.60	657787
2008-02-22	13.57	13.61	13.02	13.43	585900
2008-02-25	13.41	14.17	13.21	14.08	580594
2008-02-26	13.96	14.52	13.96	14.11	516962
2008-02-27	13.95	14.52	13.91	14.52	622593
2008-02-28	14.31	14.31	13.61	13.78	693562
2008-02-29	13.59	13.59	12.84	12.92	639306
2008-03-03	12.90	13.40	12.68	13.23	566554
2008-03-04	13.07	13.77	13.03	13.65	618711
2008-03-05	13.19	13.39	12.67	12.72	944561
2008-03-06	12.59	12.77	12.00	12.02	693387
2008-03-07	11.77	12.66	11.69	12.12	587864
2008-03-10	12.14	12.18	10.96	11.02	1281150
2008-03-11	11.36	12.60	11.36	12.60	781285
2008-03-12	12.53	12.82	11.85	11.94	602100
2008-03-13	11.70	12.73	11.48	12.56	606865
2008-03-14	12.69	12.69	11.58	12.07	840105
2008-03-17	11.56	12.25	11.15	11.94	1349247
2008-03-18	12.53	13.37	12.46	13.30	2269026
2008-03-19	13.36	13.36	12.59	12.61	684544
2008-03-20	12.92	13.93	12.71	13.81	1440277
2008-03-24	13.73	14.28	13.68	13.85	649596
2008-03-25	13.82	14.07	13.39	13.98	552487
2008-03-26	13.79	14.00	13.36	13.88	510300
2008-03-27	13.79	13.89	12.97	13.02	518602
2008-03-28	12.95	13.37	12.54	13.05	1250923
2008-03-31	12.95	13.63	12.66	13.30	754312
2008-04-01	13.43	14.14	13.43	13.90	970366
2008-04-02	13.80	14.21	13.66	13.93	951750
2008-04-03	13.76	14.15	13.40	13.76	659839
2008-04-04	13.65	13.74	13.24	13.52	631800
2008-04-07	13.65	14.01	13.48	13.93	680400
2008-04-08	13.91	13.99	13.55	13.75	764775
2008-04-09	13.80	13.83	13.22	13.30	589275
2008-04-10	13.33	13.82	13.08	13.48	413775
2008-04-11	13.33	13.33	12.71	12.79	507937
2008-04-14	12.74	13.02	12.60	12.74	344574
2008-04-15	12.78	12.97	12.50	12.95	363879
2008-04-16	13.17	13.64	13.13	13.61	303500
2008-04-17	13.57	13.57	13.01	13.27	350743
2008-04-18	13.38	13.52	13.19	13.36	615600
2008-04-21	13.21	13.30	12.90	13.29	437737
2008-04-22	13.21	13.35	12.83	13.23	478240
2008-04-23	13.26	13.35	12.94	13.32	406812
2008-04-24	13.34	13.93	13.16	13.71	537748
2008-04-25	13.79	14.14	13.35	13.83	492969
2008-04-28	13.61	14.35	13.61	14.03	675678
2008-04-29	14.05	14.29	13.95	14.17	363193
2008-04-30	14.23	14.49	13.91	14.01	274212
2008-05-01	13.98	14.45	13.91	14.32	765963
2008-05-02	14.40	14.71	14.17	14.28	389434
2008-05-05	14.34	14.76	14.22	14.62	369387
2008-05-06	14.56	14.56	14.09	14.23	944959
2008-05-07	14.27	14.44	13.74	13.74	476286
2008-05-08	13.82	14.13	13.62	13.77	329251
2008-05-09	13.51	14.15	13.51	13.90	527715
2008-05-12	14.56	16.23	14.56	15.65	2685369
2008-05-13	15.76	15.79	15.37	15.45	627426
2008-05-14	15.51	16.19	15.44	15.80	657922
2008-05-15	15.77	16.40	15.66	16.36	422928
2008-05-16	16.48	16.48	16.00	16.34	499921
2008-05-19	16.36	17.17	16.36	16.61	708311
2008-05-20	16.57	16.81	16.10	16.38	771039
2008-05-21	16.36	16.65	15.88	16.01	510273
2008-05-22	15.98	16.72	15.89	16.55	588168
2008-05-23	16.44	16.62	15.97	16.22	460795
2008-05-27	16.22	16.74	16.16	16.57	430724
2008-05-28	16.71	16.89	16.32	16.87	435874
2008-05-29	16.85	17.61	16.73	16.93	799186
2008-05-30	16.98	17.18	16.86	16.92	271721
2008-06-02	16.72	16.81	15.53	16.11	824802
2008-06-03	16.23	16.64	15.93	16.36	688216
2008-06-04	16.36	17.03	16.24	16.50	388644
2008-06-05	16.53	17.03	16.53	16.89	459894
2008-06-06	16.53	16.83	16.13	16.13	739881
2008-06-09	16.31	16.52	15.97	16.09	848448
2008-06-10	15.91	16.58	15.81	16.42	654304
2008-06-11	16.35	16.55	16.17	16.17	570334
2008-06-12	16.38	17.19	16.38	16.52	889501
2008-06-13	16.74	17.28	16.55	17.16	544909
2008-06-16	17.27	17.65	17.03	17.53	757305
2008-06-17	17.61	17.61	16.72	16.75	396931
2008-06-18	16.73	17.17	16.39	16.84	599071
2008-06-19	16.90	17.04	16.37	16.71	474912
2008-06-20	16.57	17.01	16.39	16.46	682551
2008-06-23	16.59	16.92	16.24	16.35	508180
2008-06-24	16.08	16.76	15.91	15.97	877765
2008-06-25	15.95	17.08	15.94	16.66	986728
2008-06-26	16.43	16.85	16.05	16.12	531720
2008-06-27	16.02	16.17	15.31	15.67	1681074
2008-06-30	15.48	15.92	15.25	15.28	569956
2008-07-01	15.09	15.51	14.39	15.40	754330
2008-07-02	15.42	16.00	15.42	15.58	675135
2008-07-03	15.67	15.67	14.75	14.82	517549
2008-07-07	14.99	15.29	14.63	14.99	661599
2008-07-08	15.08	15.90	14.81	15.89	809446
2008-07-09	15.89	16.27	15.02	15.08	493785
2008-07-10	15.04	15.55	14.90	15.18	709141
2008-07-11	15.01	16.08	14.66	15.60	617152
2008-07-14	15.77	15.78	14.53	14.79	576324
2008-07-15	14.57	15.67	14.03	15.42	933300
2008-07-16	15.55	17.40	15.32	17.26	969052
2008-07-17	17.75	17.95	16.73	17.16	1467157
2008-07-18	17.18	17.44	16.61	17.20	588532
2008-07-21	17.21	17.43	16.74	16.97	269203
2008-07-22	16.51	18.12	16.44	18.12	679626
2008-07-23	17.96	18.96	17.68	18.56	847687
2008-07-24	18.56	18.86	17.91	18.04	580567
2008-07-25	18.26	18.76	17.81	18.63	805315
2008-07-28	18.58	18.70	17.96	18.05	589243
2008-07-29	18.30	19.15	18.14	19.00	799483
2008-07-30	18.38	18.74	17.67	18.22	1497874
2008-07-31	17.92	19.17	17.80	18.72	543883
2008-08-01	18.53	18.78	18.19	18.41	739444
2008-08-04	18.08	18.48	17.53	18.00	1014403
2008-08-05	18.33	18.76	18.01	18.66	672178
2008-08-06	18.55	18.58	18.16	18.35	616527
2008-08-07	18.00	18.31	17.60	17.68	690291
2008-08-08	17.84	18.80	17.78	18.47	854005
2008-08-11	18.40	19.60	18.34	18.69	920187
2008-08-12	17.97	18.48	17.56	18.11	971199
2008-08-13	18.27	18.32	17.56	17.99	671895
2008-08-14	17.98	18.42	17.76	18.03	487561
2008-08-15	18.21	18.71	17.76	18.04	525348
2008-08-18	18.04	18.04	17.37	17.54	700267
2008-08-19	17.26	17.50	17.11	17.33	1062742
2008-08-20	17.33	17.54	16.88	17.32	865485
2008-08-21	17.07	17.40	16.93	17.22	430168
2008-08-22	17.49	17.62	17.20	17.49	407970
2008-08-25	17.32	17.47	17.05	17.17	465381
2008-08-26	17.18	17.43	16.90	17.35	229702
2008-08-27	17.36	17.77	17.20	17.56	299943
2008-08-28	17.65	18.45	17.64	18.24	370494
2008-08-29	18.00	18.35	17.76	18.16	439938
2008-09-02	18.61	18.61	18.04	18.32	595615
2008-09-03	18.24	18.53	18.12	18.49	550008
2008-09-04	18.22	18.46	17.56	17.69	490531
2008-09-05	17.48	18.12	17.20	18.01	463045
2008-09-08	18.89	19.20	17.96	18.26	1115203
2008-09-09	18.04	18.39	17.39	17.39	617512
2008-09-10	18.50	18.61	18.15	18.18	2063862
2008-09-11	17.89	18.53	17.60	18.23	1435194
2008-09-12	18.13	18.68	17.95	18.63	5553414
2008-09-15	17.82	18.96	17.80	18.24	883462
2008-09-16	17.54	19.40	17.54	19.40	966460
2008-09-17	19.22	19.22	17.67	18.57	1030059
2008-09-18	19.00	20.53	17.67	20.38	1257228
2008-09-19	23.05	26.94	20.89	22.67	2166381
2008-09-22	22.22	22.71	21.66	21.87	757120
2008-09-23	21.38	21.78	20.50	20.67	519430
2008-09-24	20.47	21.92	20.11	21.43	649269
2008-09-25	20.31	20.67	19.67	20.20	2668680
2008-09-26	19.42	20.66	19.28	20.63	524803
2008-09-29	20.24	20.66	19.59	20.34	410652
2008-09-30	21.55	22.35	19.77	22.18	923845
2008-10-01	22.18	22.22	21.29	21.91	429889
2008-10-02	21.68	21.99	21.24	21.72	364846
2008-10-03	22.16	22.22	21.51	21.62	594189
2008-10-06	20.86	21.27	18.89	19.70	645763
2008-10-07	19.73	20.15	19.07	19.07	356422
2008-10-08	18.50	20.13	17.93	19.16	1010767
2008-10-09	19.37	19.47	16.47	17.08	1031017
2008-10-10	16.20	18.51	15.67	17.98	1447956
2008-10-13	19.56	19.56	18.28	19.51	869319
2008-10-14	20.00	20.31	19.05	19.47	753858
2008-10-15	19.00	19.39	17.88	17.88	533128
2008-10-16	18.14	19.71	17.27	19.61	951660
2008-10-17	19.01	20.55	18.99	20.08	1187784
2008-10-20	21.11	21.11	20.05	20.67	528790
2008-10-21	20.33	20.93	20.13	20.52	614133
2008-10-22	20.22	20.43	18.73	19.16	614569
2008-10-23	19.33	19.33	17.29	18.38	752764
2008-10-24	17.66	18.06	17.05	17.05	763267
2008-10-27	16.99	17.25	15.58	15.58	815922
2008-10-28	16.10	17.38	15.28	17.34	689665
2008-10-29	17.30	18.71	16.91	18.07	681097
2008-10-30	18.59	19.33	18.33	19.32	766939
2008-10-31	19.18	20.32	18.54	19.40	1493599
2008-11-03	19.89	19.89	18.55	18.68	739795
2008-11-04	19.09	20.70	19.09	20.42	1159614
2008-11-05	20.18	20.89	19.74	19.92	627732
2008-11-06	19.67	20.28	19.38	19.78	819526
2008-11-07	19.98	20.25	19.32	20.07	571932
2008-11-10	20.28	20.41	18.92	19.11	600655
2008-11-11	18.88	19.32	18.54	18.96	916690
2008-11-12	18.58	19.42	18.58	19.10	852763
2008-11-13	19.18	19.18	18.11	18.83	1755301
2008-11-14	18.47	18.80	17.28	17.28	1178856
2008-11-17	17.25	17.45	16.76	16.90	1074208
2008-11-18	17.04	17.32	15.72	16.36	881316
2008-11-19	16.11	16.29	14.86	14.89	635904
2008-11-20	14.84	15.07	13.61	13.92	1201468
2008-11-21	14.29	15.10	13.52	15.06	935662
2008-11-24	15.56	16.87	15.25	16.52	1152315
2008-11-25	16.90	17.97	16.57	17.83	1009606
2008-11-26	17.24	19.26	17.23	19.06	646371
2008-11-28	18.89	19.12	18.43	19.12	232722
2008-12-01	18.51	18.71	17.08	17.13	981229
2008-12-02	17.60	17.60	16.36	17.27	741024
2008-12-03	16.70	18.47	16.63	18.28	718884
2008-12-04	18.12	19.22	17.87	18.27	905602
2008-12-05	17.89	19.32	17.40	19.28	638856
2008-12-08	19.55	20.11	18.81	18.98	679680
2008-12-09	18.73	19.20	17.72	18.20	742239
2008-12-10	18.40	18.88	18.29	18.76	845104
2008-12-11	18.59	19.16	18.09	18.21	641745
2008-12-12	17.64	18.75	17.64	18.62	562914
2008-12-15	18.75	18.78	18.08	18.52	760180
2008-12-16	18.89	20.62	18.70	20.17	1470168
2008-12-17	19.97	20.78	19.60	20.51	787347
2008-12-18	20.61	21.06	19.40	19.49	894465
2008-12-19	19.87	21.18	19.81	20.59	1587393
2008-12-22	20.76	20.92	19.41	19.49	668529
2008-12-23	20.30	20.43	18.83	19.14	704947
2008-12-24	19.01	19.07	18.56	18.69	228424
2008-12-26	18.85	19.08	18.68	18.91	478957
2008-12-29	19.01	19.12	18.61	18.85	613539
2008-12-30	18.96	20.19	18.79	20.18	807669
2008-12-31	20.11	20.99	20.10	20.38	1086772
2009-01-02	20.37	20.72	20.08	20.31	733531
2009-01-05	20.51	21.03	20.17	20.86	959454
2009-01-06	21.01	21.52	20.56	21.04	1280430
2009-01-07	20.38	20.38	18.71	18.95	1280893
2009-01-08	18.96	18.96	18.30	18.51	1139215
2009-01-09	18.00	18.22	17.45	17.68	1937659
2009-01-12	17.63	17.68	16.93	17.10	1294447
2009-01-13	16.92	17.68	16.78	17.40	1047159
2009-01-14	16.96	17.09	16.39	16.68	1407388
2009-01-15	16.67	17.10	15.47	16.67	1847992
2009-01-16	16.86	17.19	16.31	17.00	1247634
2009-01-20	16.68	16.68	14.52	14.59	1711386
2009-01-21	14.88	15.67	14.59	15.61	1671646
2009-01-22	15.18	16.01	14.95	15.48	1116540
2009-01-23	14.97	15.95	14.97	15.87	979150
2009-01-26	16.04	16.52	15.33	15.63	505966
2009-01-27	15.64	15.92	15.42	15.60	429673
2009-01-28	15.89	16.73	15.76	16.68	741703
2009-01-29	16.39	16.67	16.06	16.10	673717
2009-01-30	16.24	16.44	15.46	15.57	656059
2009-02-02	15.48	15.56	14.87	15.38	900486
2009-02-03	15.56	15.61	14.97	15.51	861151
2009-02-04	15.53	16.37	15.53	15.93	919840
2009-02-05	15.85	16.96	15.80	16.53	909306
2009-02-06	16.46	17.58	16.44	17.56	752503
2009-02-09	17.44	17.75	16.78	17.06	554400
2009-02-10	16.94	17.11	15.89	16.00	683550
2009-02-11	16.16	16.71	15.86	16.16	1163223
2009-02-12	16.89	16.90	16.03	16.67	1449625
2009-02-13	16.67	16.77	16.14	16.18	816808
2009-02-17	15.87	15.99	15.36	15.56	910138
2009-02-18	15.78	15.78	15.13	15.36	710829
2009-02-19	15.58	15.58	14.80	15.01	778459
2009-02-20	14.69	15.36	14.20	15.07	759195
2009-02-23	15.11	15.19	14.24	14.26	1046326
2009-02-24	14.53	15.66	14.45	15.60	1023682
2009-02-25	15.50	15.82	14.96	15.35	1086529
2009-02-26	15.50	15.79	15.20	15.39	723982
2009-02-27	14.79	15.52	14.63	14.64	714217
2009-03-02	14.42	14.84	13.99	14.50	1099300
2009-03-03	14.75	14.88	13.89	14.11	1065195
2009-03-04	14.30	14.83	14.22	14.54	767691
2009-03-05	14.14	14.57	13.80	13.98	768834
2009-03-06	14.12	14.34	12.95	13.33	1111090
2009-03-09	13.28	13.56	13.04	13.28	637465
2009-03-10	13.55	14.66	13.42	14.62	894222
2009-03-11	14.67	15.25	14.40	15.07	881887
2009-03-12	15.03	16.25	14.84	16.03	1201059
2009-03-13	15.96	15.98	15.52	15.70	943524
2009-03-16	15.91	16.12	15.30	15.36	1182838
2009-03-17	15.30	15.51	15.04	15.49	1280619
2009-03-18	15.48	16.91	15.28	16.91	1235677
2009-03-19	17.08	17.19	16.35	16.68	1244416
2009-03-20	16.91	16.98	16.32	16.60	1263505
2009-03-23	17.22	18.16	17.10	18.15	1824844
2009-03-24	17.78	18.80	17.37	18.07	1681033
2009-03-25	18.22	19.06	18.17	19.05	1417752
2009-03-26	19.04	19.28	18.59	19.19	1122007
2009-03-27	18.84	18.94	18.04	18.08	635904
2009-03-30	17.44	18.24	17.19	18.00	832378
2009-03-31	18.35	19.88	18.25	19.25	2101509
2009-04-01	19.03	19.38	18.82	19.28	1161756
2009-04-02	19.85	19.92	19.47	19.79	1251180
2009-04-03	19.85	20.38	19.58	20.38	1152769
2009-04-06	20.24	20.42	19.82	20.30	1221961
2009-04-07	19.92	20.09	19.11	19.13	1077457
2009-04-08	19.38	19.54	18.96	19.37	978066
2009-04-09	19.92	21.07	19.92	21.07	1916055
2009-04-13	20.79	21.39	20.47	21.32	988978
2009-04-14	21.00	21.71	21.00	21.20	1506015
2009-04-15	21.27	21.65	20.68	21.53	1628995
2009-04-16	21.69	21.78	20.95	21.59	873994
2009-04-17	21.67	22.08	21.21	21.92	873094
2009-04-20	21.31	21.51	20.70	20.73	1024366
2009-04-21	20.57	21.93	20.45	21.93	804591
2009-04-22	21.48	22.52	21.20	21.27	1352349
2009-04-23	21.31	21.66	20.60	21.50	942912
2009-04-24	21.67	22.31	21.38	21.99	612895
2009-04-27	21.56	21.92	21.19	21.27	579726
2009-04-28	20.96	21.44	20.71	20.97	593113
2009-04-29	21.23	22.16	20.96	22.11	631606
2009-04-30	22.22	22.56	21.72	21.88	935617
2009-05-01	21.88	22.22	21.68	22.02	468630
2009-05-04	22.16	23.16	22.05	23.10	852340
2009-05-05	22.99	23.26	22.28	22.57	701266
2009-05-06	23.10	23.11	22.17	22.72	737347
2009-05-07	22.88	22.89	21.60	21.67	718924
2009-05-08	21.99	23.06	21.67	23.01	1161445
2009-05-11	22.61	22.97	22.36	22.44	1265593
2009-05-12	21.34	22.38	19.60	20.27	3172405
2009-05-13	19.88	20.01	18.92	19.01	1521792
2009-05-14	19.04	19.32	18.82	18.92	886473
2009-05-15	18.88	18.95	18.32	18.61	1011222
2009-05-18	18.81	19.76	18.72	19.67	1115946
2009-05-19	19.44	19.78	19.07	19.26	924295
2009-05-20	19.47	19.51	18.38	18.55	1160347
2009-05-21	18.55	18.76	18.22	18.61	988263
2009-05-22	18.68	19.21	18.46	18.69	965934
2009-05-26	18.76	19.80	18.72	19.59	1077381
2009-05-27	19.52	19.63	18.56	18.60	894316
2009-05-28	18.76	19.25	18.53	19.23	820660
2009-05-29	19.34	19.35	18.85	19.35	733923
2009-06-01	19.68	20.98	19.68	20.54	1094458
2009-06-02	20.51	21.20	20.44	20.92	692622
2009-06-03	20.67	21.06	20.42	20.62	483732
2009-06-04	20.81	20.87	20.36	20.68	756477
2009-06-05	20.82	20.95	20.21	20.43	398137
2009-06-08	20.34	20.44	19.94	20.22	357331
2009-06-09	20.37	20.38	19.91	19.96	377446
2009-06-10	20.19	20.19	19.26	19.64	354330
2009-06-11	19.76	20.15	19.61	19.64	2615535
2009-06-12	20.10	20.55	19.86	20.39	1479258
2009-06-15	20.12	20.37	19.84	20.04	770098
2009-06-16	20.23	20.24	19.50	19.53	473040
2009-06-17	19.48	19.78	19.13	19.67	619623
2009-06-18	19.60	20.00	19.56	19.93	320193
2009-06-19	20.20	20.53	20.13	20.53	906610
2009-06-22	20.33	20.37	19.30	19.32	537520
2009-06-23	19.52	19.64	19.12	19.15	368905
2009-06-24	19.38	19.70	19.26	19.60	355972
2009-06-25	19.64	20.18	19.63	20.18	444694
2009-06-26	20.00	20.70	20.00	20.66	1931782
2009-06-29	20.69	21.39	20.68	21.19	559768
2009-06-30	21.07	21.55	21.07	21.37	447871
2009-07-01	21.33	21.78	21.33	21.68	382243
2009-07-02	21.39	21.42	20.67	20.67	559188
2009-07-06	20.64	20.69	20.06	20.43	343237
2009-07-07	20.45	20.63	19.72	19.74	423279
2009-07-08	19.76	20.03	19.30	19.49	614704
2009-07-09	19.56	20.45	19.52	20.37	519300
2009-07-10	20.42	20.44	20.08	20.37	312291
2009-07-13	20.51	21.60	20.44	21.56	581085
2009-07-14	21.56	21.61	21.18	21.56	517842
2009-07-15	21.61	22.22	21.53	22.13	671355
2009-07-16	22.08	22.44	21.97	22.34	743116
2009-07-17	22.34	22.56	21.98	22.09	928453
2009-07-20	22.09	22.48	22.09	22.38	252706
2009-07-21	22.31	22.60	22.09	22.41	330453
2009-07-22	22.33	22.73	22.30	22.51	1294267
2009-07-23	22.47	22.72	22.20	22.64	646596
2009-07-24	22.53	22.69	22.26	22.48	316093
2009-07-27	22.44	22.69	22.10	22.22	529182
2009-07-28	22.01	22.22	21.92	22.12	294939
2009-07-29	21.89	22.24	21.89	22.13	351189
2009-07-30	22.27	22.49	22.16	22.23	776686
2009-07-31	22.20	22.57	22.11	22.19	593136
2009-08-03	22.48	22.51	21.83	22.30	528093
2009-08-04	22.21	22.48	22.16	22.42	513706
2009-08-05	22.47	22.61	22.03	22.52	481342
2009-08-06	22.56	22.89	22.26	22.67	671472
2009-08-07	22.95	23.10	22.44	22.77	880047
2009-08-10	22.60	23.04	22.49	22.79	500404
2009-08-11	23.63	25.05	23.63	24.50	1924033
2009-08-12	24.44	25.23	24.41	24.55	910840
2009-08-13	24.76	24.84	24.28	24.53	338053
2009-08-14	24.37	24.44	23.58	23.79	736141
2009-08-17	23.57	23.58	22.92	22.97	550665
2009-08-18	23.09	23.31	22.94	23.16	333477
2009-08-19	22.84	23.38	22.83	23.31	255132
2009-08-20	23.13	23.48	23.13	23.48	290155
2009-08-21	23.71	24.12	23.54	23.64	526302
2009-08-24	23.76	23.96	23.59	23.78	434767
2009-08-25	24.09	24.61	23.92	24.59	817191
2009-08-26	24.44	24.61	23.84	24.14	437584
2009-08-27	24.20	24.38	24.00	24.37	294691
2009-08-28	24.68	25.39	24.68	24.92	682681
2009-08-31	24.89	25.12	24.76	25.02	863910
2009-09-01	24.99	25.44	24.83	24.89	961083
2009-09-02	24.74	24.99	24.52	24.61	578146
2009-09-03	24.69	24.96	24.68	24.96	330367
2009-09-04	24.89	25.02	24.70	24.98	258286
2009-09-08	25.12	25.39	24.92	25.39	352557
2009-09-09	24.89	25.21	24.89	25.19	578695
2009-09-10	25.10	25.13	24.75	25.00	4257270
2009-09-11	24.94	24.96	24.73	24.74	924822
2009-09-14	24.67	24.83	24.49	24.56	730377
2009-09-15	24.58	24.67	24.35	24.47	1069978
2009-09-16	24.48	24.63	24.37	24.61	424597
2009-09-17	24.65	24.87	24.49	24.85	517090
2009-09-18	24.88	24.92	24.67	24.81	634563
2009-09-21	24.59	24.85	24.55	24.80	309757
2009-09-22	24.89	25.01	24.76	24.88	380124
2009-09-23	24.93	24.93	24.58	24.58	751585
2009-09-24	24.61	24.79	23.85	23.94	574659
2009-09-25	23.80	23.94	23.07	23.52	925699
2009-09-28	23.72	24.63	23.69	24.58	603571
2009-09-29	24.65	24.80	24.51	24.69	452002
2009-09-30	24.59	24.70	24.03	24.40	837180
2009-10-01	24.20	24.25	23.52	23.72	717277
2009-10-02	23.56	24.05	23.44	23.82	476167
2009-10-05	23.72	24.23	23.72	24.08	458455
2009-10-06	24.24	24.32	24.00	24.19	391450
2009-10-07	24.02	24.18	23.84	24.06	351549
2009-10-08	24.07	24.29	23.83	23.97	583317
2009-10-09	23.96	24.20	23.96	24.17	335731
2009-10-12	24.20	24.44	24.16	24.36	485217
2009-10-13	24.25	24.45	24.25	24.41	362430
2009-10-14	24.63	25.22	24.55	25.20	647982
2009-10-15	24.99	25.20	24.91	25.16	429885
2009-10-16	25.04	25.13	24.72	24.93	426343
2009-10-19	24.98	25.22	24.72	25.19	332275
2009-10-20	25.18	25.33	25.02	25.16	531486
2009-10-21	25.01	25.18	24.30	24.33	477886
2009-10-22	24.22	24.54	24.01	24.53	365701
2009-10-23	24.52	24.62	24.26	24.37	385231
2009-10-26	24.27	24.69	23.81	23.86	556164
2009-10-27	23.96	23.98	23.50	23.56	471042
2009-10-28	23.60	23.67	23.15	23.15	648045
2009-10-29	23.41	23.95	23.12	23.88	505278
2009-10-30	23.77	23.92	23.08	23.09	641592
2009-11-02	23.17	23.43	22.95	23.39	563080
2009-11-03	23.16	23.47	23.12	23.47	461686
2009-11-04	23.47	23.50	22.56	22.59	918405
2009-11-05	22.71	23.01	22.69	22.95	572305
2009-11-06	22.76	22.99	22.69	22.91	501939
2009-11-09	23.06	23.56	22.89	23.55	878827
2009-11-10	24.16	24.75	23.84	24.21	1361394
2009-11-11	24.47	24.60	24.35	24.56	419566
2009-11-12	24.59	24.66	24.27	24.35	363604
2009-11-13	24.49	24.65	24.16	24.64	469170
2009-11-16	24.68	25.33	24.68	25.22	526941
2009-11-17	25.22	25.36	25.15	25.36	392449
2009-11-18	25.33	25.33	25.05	25.10	270022
2009-11-19	24.89	25.01	24.75	24.88	461389
2009-11-20	24.75	24.87	24.40	24.48	454009
2009-11-23	24.70	24.97	24.70	24.86	412438
2009-11-24	24.81	24.96	24.66	24.71	256567
2009-11-25	24.77	24.77	24.24	24.35	305901
2009-11-27	23.86	24.20	23.63	23.97	370890
2009-11-30	24.00	24.01	23.73	23.88	507091
2009-12-01	24.13	24.60	23.96	24.44	482053
2009-12-02	24.53	25.19	24.53	24.85	651825
2009-12-03	24.89	25.06	24.37	24.39	513558
2009-12-04	24.88	24.89	24.42	24.66	501277
2009-12-07	24.73	24.73	24.16	24.24	394339
2009-12-08	24.02	24.05	23.80	23.91	527976
2009-12-09	23.98	24.09	23.76	24.00	328288
2009-12-10	24.09	24.15	23.73	23.80	442602
2009-12-11	23.71	23.98	23.71	23.94	455296
2009-12-14	24.01	24.86	23.77	24.84	849114
2009-12-15	24.80	24.96	24.61	24.89	643783
2009-12-16	24.88	25.53	24.87	25.45	747828
2009-12-17	25.35	25.51	25.26	25.50	570190
2009-12-18	25.60	25.66	24.97	25.32	1009588
2009-12-21	25.54	25.66	25.44	25.63	321097
2009-12-22	25.52	25.89	25.52	25.87	392233
2009-12-23	26.06	26.19	25.81	25.93	401548
2009-12-24	25.96	26.04	25.84	26.00	143568
2009-12-28	26.02	26.15	25.93	26.04	266152
2009-12-29	26.14	26.33	25.93	26.26	303057
2009-12-30	26.21	26.40	26.00	26.37	383557
2009-12-31	26.44	26.46	26.33	26.33	405742
2010-01-04	26.30	26.50	26.15	26.28	603990
2010-01-05	26.13	26.13	24.77	25.33	1514407
2010-01-06	25.24	25.29	24.82	24.87	946035
2010-01-07	24.78	25.15	24.52	25.14	502546
2010-01-08	24.99	25.13	24.67	24.68	562918
2010-01-11	24.70	24.70	24.35	24.52	539271
2010-01-12	24.33	24.60	24.30	24.36	453393
2010-01-13	24.40	24.42	24.12	24.40	389146
2010-01-14	24.31	24.37	24.22	24.32	307881
2010-01-15	24.40	24.40	23.48	23.97	936837
2010-01-19	23.89	24.06	23.82	23.95	570393
2010-01-20	23.81	23.94	23.49	23.85	405495
2010-01-21	23.76	24.02	23.51	23.65	660703
2010-01-22	23.57	23.77	23.01	23.12	618111
2010-01-25	23.24	23.59	23.00	23.56	747243
2010-01-26	23.41	23.41	23.13	23.20	673825
2010-01-27	23.12	23.80	23.12	23.76	471325
2010-01-28	23.74	23.74	23.24	23.24	419328
2010-01-29	23.40	23.52	23.15	23.24	614632
2010-02-01	23.23	23.58	23.20	23.50	375808
2010-02-02	23.45	23.91	23.30	23.32	586008
2010-02-03	23.17	23.44	23.02	23.20	296698
2010-02-04	23.09	23.18	22.18	22.19	660555
2010-02-05	22.30	22.49	22.04	22.47	481896
2010-02-08	22.45	22.48	22.19	22.19	372226
2010-02-09	22.35	22.52	22.21	22.48	444204
2010-02-10	23.35	24.53	23.11	24.04	3037779
2010-02-11	24.04	24.15	23.84	24.04	787162
2010-02-12	23.81	24.23	23.72	24.21	971878
2010-02-16	24.52	24.52	24.00	24.45	469503
2010-02-17	24.60	24.60	24.21	24.24	457794
2010-02-18	24.33	24.44	24.09	24.40	547938
2010-02-19	24.44	24.89	24.44	24.76	598158
2010-02-22	24.77	24.88	24.47	24.49	354663
2010-02-23	24.52	24.52	24.10	24.28	702306
2010-02-24	24.28	24.57	24.28	24.54	671656
2010-02-25	24.33	24.50	24.08	24.20	470133
2010-02-26	24.22	24.38	24.09	24.31	353839
2010-03-01	24.49	24.49	24.32	24.45	417424
2010-03-02	24.44	24.69	24.42	24.61	439155
2010-03-03	24.73	24.73	24.40	24.51	653395
2010-03-04	24.49	24.69	24.48	24.56	409594
2010-03-05	24.61	24.77	24.53	24.76	625045
2010-03-08	24.66	24.82	24.62	24.74	406057
2010-03-09	24.72	24.88	24.64	24.73	404113
2010-03-10	24.78	24.98	24.57	24.68	333778
2010-03-11	24.54	24.91	24.54	24.88	306072
2010-03-12	24.90	24.90	24.53	24.61	203071
2010-03-15	24.53	24.63	24.40	24.48	440019
2010-03-16	24.47	24.50	24.38	24.48	385317
2010-03-17	24.45	24.79	24.34	24.75	727740
2010-03-18	24.68	24.82	24.63	24.76	346117
2010-03-19	24.84	24.86	24.65	24.74	724225
2010-03-22	24.55	24.73	24.53	24.68	305163
2010-03-23	24.67	24.72	24.44	24.62	281785
2010-03-24	24.53	24.65	24.40	24.41	271665
2010-03-25	24.50	24.71	24.32	24.33	254695
2010-03-26	24.35	24.45	23.85	23.92	580356
2010-03-29	23.95	23.95	23.17	23.38	801009
2010-03-30	23.45	23.84	23.20	23.80	795627
2010-03-31	23.69	23.93	23.68	23.89	654124
2010-04-01	24.00	24.02	23.92	24.00	510390
2010-04-05	23.71	23.76	23.43	23.53	1061914
2010-04-06	23.46	23.46	23.10	23.14	690475
2010-04-07	23.11	23.25	23.06	23.11	1102788
2010-04-08	23.03	23.22	22.93	23.21	987106
2010-04-09	23.28	23.48	23.18	23.45	854491
2010-04-12	23.53	23.59	23.37	23.41	655384
2010-04-13	23.41	23.65	23.32	23.60	351828
2010-04-14	23.68	24.03	23.67	23.95	523890
2010-04-15	24.00	24.37	23.99	24.32	444847
2010-04-16	24.36	24.49	24.07	24.24	933741
2010-04-19	24.08	24.46	24.08	24.37	588478
2010-04-20	24.44	24.50	24.32	24.38	551191
2010-04-21	24.43	24.45	24.15	24.44	387121
2010-04-22	24.20	24.84	24.16	24.81	469809
2010-04-23	24.81	24.92	24.60	24.77	495036
2010-04-26	24.13	24.20	23.56	24.18	2369925
2010-04-27	24.19	25.22	24.11	24.62	1448266
2010-04-28	24.85	24.85	24.48	24.81	682924
2010-04-29	24.60	25.18	24.60	25.16	1042429
2010-04-30	25.20	25.64	24.97	25.48	2144803
2010-05-03	25.64	26.45	25.54	26.33	2064280
2010-05-04	25.98	26.13	25.51	25.64	973678
2010-05-05	25.44	25.67	25.28	25.33	789763
2010-05-06	25.28	25.40	23.69	24.68	1351530
2010-05-07	24.66	24.83	23.53	23.64	1714284
2010-05-10	25.40	25.40	24.36	24.74	1237734
2010-05-11	24.53	25.20	24.38	24.82	599692
2010-05-12	24.82	24.92	24.67	24.77	552784
2010-05-13	24.70	24.95	24.68	24.76	466636
2010-05-14	24.59	24.68	24.21	24.43	546088
2010-05-17	24.57	24.73	24.01	24.44	647802
2010-05-18	24.67	24.76	24.08	24.11	530856
2010-05-19	23.97	24.48	23.67	23.96	652972
2010-05-20	23.51	24.00	22.82	22.89	1461658
2010-05-21	22.62	23.43	22.52	23.42	1374871
2010-05-24	23.28	23.44	22.66	22.66	588933
2010-05-25	22.12	22.24	21.80	22.22	1817896
2010-05-26	22.24	22.98	22.22	22.49	1224108
2010-05-27	22.86	23.05	22.55	22.89	828022
2010-05-28	22.90	22.96	22.38	22.52	922765
2010-06-01	22.41	22.51	21.79	21.80	857250
2010-06-02	21.82	22.11	21.73	21.98	1031085
2010-06-03	22.14	22.14	21.79	21.93	532449
2010-06-04	21.64	21.77	21.22	21.28	1349973
2010-06-07	21.44	21.48	20.83	20.85	811570
2010-06-08	20.87	21.02	20.19	20.56	1659852
2010-06-09	20.73	20.73	20.28	20.33	953221
2010-06-10	20.64	20.72	20.04	20.18	1504179
2010-06-11	20.08	20.31	20.07	20.24	1808806
2010-06-14	20.39	20.40	19.95	20.00	773433
2010-06-15	19.98	20.32	19.83	20.02	1019952
2010-06-16	19.80	20.48	19.78	20.13	897111
2010-06-17	20.09	20.27	19.85	19.97	805432
2010-06-18	19.93	20.08	19.40	19.80	821214
2010-06-21	20.23	20.70	19.79	19.90	877842
2010-06-22	19.90	20.24	19.90	20.00	862087
2010-06-23	20.04	20.99	19.89	20.79	2590078
2010-06-24	20.72	21.08	20.49	20.57	1264230
2010-06-25	20.66	20.76	20.32	20.60	963544
2010-06-28	20.70	20.72	20.39	20.52	493924
2010-06-29	20.30	20.30	19.26	19.36	1083604
2010-06-30	19.31	19.64	19.13	19.28	1687941
2010-07-01	19.69	19.72	18.97	19.43	1499602
2010-07-02	19.53	19.56	19.12	19.20	1014241
2010-07-06	19.36	19.55	19.06	19.24	954625
2010-07-07	19.32	19.83	19.25	19.81	1216462
2010-07-08	19.95	20.25	19.89	20.04	1144044
2010-07-09	20.07	20.49	20.07	20.45	959121
2010-07-12	20.44	20.46	20.14	20.30	736308
2010-07-13	20.53	20.99	20.53	20.91	698427
2010-07-14	20.90	20.94	20.54	20.70	609817
2010-07-15	20.81	20.81	20.20	20.48	1060470
2010-07-16	20.28	20.38	19.72	19.75	1014961
2010-07-19	19.78	19.96	19.62	19.91	433615
2010-07-20	19.66	20.16	19.56	20.14	599985
2010-07-21	20.27	20.34	19.75	19.77	616743
2010-07-22	20.02	20.36	20.02	20.33	742378
2010-07-23	20.22	20.90	20.20	20.62	768492
2010-07-26	20.73	21.40	20.62	21.40	594292
2010-07-27	21.44	21.57	20.96	21.16	597010
2010-07-28	21.08	21.25	20.71	20.78	285799
2010-07-29	20.87	21.03	20.49	20.82	418716
2010-07-30	20.56	20.78	20.27	20.60	526086
2010-08-02	20.80	21.29	20.73	21.28	606244
2010-08-03	21.19	21.35	21.02	21.12	646699
2010-08-04	21.16	21.38	21.10	21.35	498082
2010-08-05	21.22	21.39	21.14	21.18	320598
2010-08-06	20.96	21.15	20.35	20.52	966703
2010-08-09	20.54	20.88	20.44	20.85	891715
2010-08-10	20.73	20.89	19.48	19.84	1123983
2010-08-11	19.64	20.12	19.35	20.09	1456168
2010-08-12	19.80	20.59	19.76	20.41	1029213
2010-08-13	20.33	20.42	20.04	20.09	616302
2010-08-16	19.99	20.29	19.96	20.08	378288
2010-08-17	20.21	20.61	20.09	20.53	535513
2010-08-18	20.56	20.87	20.41	20.47	358402
2010-08-19	20.43	20.54	20.13	20.15	584815
2010-08-20	20.08	20.41	19.94	20.31	407704
2010-08-23	20.45	20.51	20.20	20.25	339241
2010-08-24	20.07	20.36	19.94	20.04	392926
2010-08-25	20.00	20.32	19.89	20.22	374503
2010-08-26	20.23	20.36	20.06	20.08	318217
2010-08-27	20.21	20.45	19.96	20.41	311584
2010-08-30	20.31	20.40	19.69	19.70	400576
2010-08-31	19.67	19.80	19.15	19.24	721755
2010-09-01	19.43	20.04	19.42	20.04	448317
2010-09-02	19.96	20.40	19.81	20.32	374742
2010-09-03	20.52	21.20	20.40	21.16	524727
2010-09-07	21.03	21.09	20.64	20.80	353074
2010-09-08	20.79	21.01	20.72	20.96	288576
2010-09-09	21.21	21.26	20.96	21.04	302305
2010-09-10	21.00	21.09	20.70	21.08	492259
2010-09-13	21.32	21.82	21.20	21.79	504724
2010-09-14	21.67	21.85	21.61	21.62	228919
2010-09-15	21.55	21.89	21.40	21.84	370174
2010-09-16	21.80	21.87	21.32	21.73	593086
2010-09-17	21.86	21.93	21.58	21.70	793084
2010-09-20	21.69	22.13	21.43	22.12	636601
2010-09-21	22.03	22.22	21.93	22.02	742072
2010-09-22	21.84	22.06	21.16	21.31	596637
2010-09-23	21.20	21.24	20.87	20.94	741843
2010-09-24	21.26	21.48	21.13	21.48	655384
2010-09-27	21.55	21.55	21.28	21.33	310747
2010-09-28	21.43	21.51	21.12	21.45	635908
2010-09-29	21.44	21.44	20.34	20.70	1052797
2010-09-30	20.86	21.32	20.46	20.57	864648
2010-10-01	20.80	20.87	20.40	20.71	467478
2010-10-04	20.68	20.76	19.89	20.13	729634
2010-10-05	20.35	20.98	20.02	20.98	681547
2010-10-06	21.00	21.00	20.92	20.98	570987
2010-10-07	21.11	21.11	20.05	20.09	962982
2010-10-08	20.16	20.18	19.81	20.06	830380
2010-10-11	20.11	20.13	19.79	19.93	544171
2010-10-12	19.84	19.95	19.50	19.83	544405
2010-10-13	19.98	20.52	19.89	20.44	811894
2010-10-14	20.47	20.60	20.28	20.59	676183
2010-10-15	20.70	20.87	20.38	20.73	952326
2010-10-18	20.73	21.19	20.67	21.00	620892
2010-10-19	20.68	21.08	20.52	20.65	408820
2010-10-20	20.78	20.84	20.47	20.71	245817
2010-10-21	20.86	21.14	20.56	20.78	448321
2010-10-22	20.79	20.95	20.62	20.88	294619
2010-10-25	20.93	21.10	20.72	20.76	342207
2010-10-26	20.60	20.82	20.56	20.72	170685
2010-10-27	20.56	21.14	20.56	21.11	301419
2010-10-28	21.25	21.25	20.76	20.80	307557
2010-10-29	20.72	21.16	20.64	21.06	301752
2010-11-01	21.14	21.20	20.61	20.83	241137
2010-11-02	21.04	21.39	21.03	21.38	298669
2010-11-03	21.41	21.58	21.32	21.56	359739
2010-11-04	21.83	22.27	21.63	22.27	866992
2010-11-05	22.26	22.69	22.21	22.41	411187
2010-11-08	22.36	22.48	22.01	22.04	635472
2010-11-09	22.67	24.18	22.54	23.91	1848307
2010-11-10	24.07	24.35	23.61	24.33	995089
2010-11-11	24.17	24.31	23.76	24.29	681412
2010-11-12	24.06	24.26	23.64	23.83	725413
2010-11-15	23.84	23.99	23.54	23.65	612598
2010-11-16	23.43	23.66	23.43	23.56	608305
2010-11-17	23.61	23.68	23.11	23.29	375804
2010-11-18	23.59	23.77	23.37	23.63	307161
2010-11-19	23.56	23.75	23.56	23.67	304047
2010-11-22	23.56	23.75	23.56	23.68	340866
2010-11-23	23.47	23.59	23.23	23.24	495283
2010-11-24	23.42	23.85	23.33	23.85	568305
2010-11-26	23.64	23.82	23.56	23.61	94806
2010-11-29	23.42	23.61	23.00	23.12	747607
2010-11-30	22.96	23.20	22.88	23.04	724747
2010-12-01	23.45	24.08	23.35	23.93	764500
2010-12-02	24.68	25.49	24.50	25.36	1842520
2010-12-03	25.22	25.45	25.08	25.42	622678
2010-12-06	25.39	25.76	25.39	25.69	425439
2010-12-07	25.84	26.07	25.72	25.92	961501
2010-12-08	25.96	26.07	25.77	25.81	499617
2010-12-09	25.98	26.20	25.85	26.14	611113
2010-12-10	26.16	26.37	26.09	26.36	516699
2010-12-13	26.39	26.40	26.16	26.27	505863
2010-12-14	26.36	26.45	26.26	26.44	370575
2010-12-15	26.42	26.72	26.37	26.45	673006
2010-12-16	26.46	26.60	26.28	26.60	320643
2010-12-17	26.53	27.21	26.47	27.21	947344
2010-12-20	27.23	27.38	27.01	27.29	734395
2010-12-21	27.44	27.82	27.31	27.58	390631
2010-12-22	27.60	27.67	27.46	27.56	346392
2010-12-23	27.60	27.92	27.48	27.64	314775
2010-12-27	27.55	27.93	27.51	27.93	185989
2010-12-28	27.92	28.06	27.63	27.84	446823
2010-12-29	27.87	27.92	27.68	27.86	346158
2010-12-30	27.79	27.85	27.68	27.69	230094
2010-12-31	27.68	27.86	27.56	27.57	347301
2011-01-03	27.78	28.18	27.63	28.00	674343
2011-01-04	28.14	28.14	27.16	27.21	904833
2011-01-05	27.12	27.83	27.12	27.73	499288
2011-01-06	27.79	27.87	27.68	27.74	305595
2011-01-07	27.82	27.90	27.67	27.82	535419
2011-01-10	27.66	28.27	27.38	28.17	671134
2011-01-11	28.28	28.52	27.94	28.13	685264
2011-01-12	28.35	28.67	28.16	28.59	398182
2011-01-13	28.63	28.72	28.50	28.72	345442
2011-01-14	28.27	28.46	27.82	28.05	1330546
2011-01-18	27.83	28.16	27.71	28.05	420444
2011-01-19	27.92	28.08	27.68	27.68	637078
2011-01-20	27.54	27.98	27.25	27.93	881775
2011-01-21	27.95	28.36	27.78	28.29	662296
2011-01-24	28.24	28.65	28.14	28.31	576108
2011-01-25	28.13	28.41	28.09	28.40	601906
2011-01-26	28.43	29.38	28.27	29.27	1284610
2011-01-27	29.22	29.31	28.87	29.08	577066
2011-01-28	29.02	29.08	28.35	28.36	549540
2011-01-31	28.49	28.72	28.26	28.52	475915
2011-02-01	28.62	29.22	28.53	29.12	551218
2011-02-02	28.97	29.61	28.96	29.22	465763
2011-02-03	29.16	29.36	28.65	29.36	593554
2011-02-04	29.35	29.35	28.94	29.04	369733
2011-02-07	29.05	29.71	29.01	29.44	605191
2011-02-08	29.48	29.49	29.18	29.31	506830
2011-02-09	29.16	29.19	28.88	29.00	493591
2011-02-10	28.89	29.29	28.89	29.23	444879
2011-02-11	29.12	29.45	29.12	29.39	657562
2011-02-14	29.33	29.46	29.21	29.40	710424
2011-02-15	31.89	32.53	31.56	31.95	3327826
2011-02-16	32.00	32.87	31.82	32.68	1109313
2011-02-17	32.48	33.20	32.22	32.86	1148341
2011-02-18	32.89	33.15	32.24	32.91	1360503
2011-02-22	32.48	32.63	31.97	32.00	1041579
2011-02-23	31.93	32.13	30.82	31.11	773361
2011-02-24	31.13	31.29	30.67	31.10	828238
2011-02-25	30.97	32.05	30.89	32.05	915552
2011-02-28	32.01	32.40	31.62	31.88	446535
2011-03-01	31.94	32.13	31.23	31.39	631660
2011-03-02	31.30	31.89	31.13	31.68	406633
2011-03-03	31.80	33.21	31.80	32.65	865426
2011-03-04	32.63	32.63	31.93	32.47	550183
2011-03-07	32.68	33.00	32.41	32.44	969939
2011-03-08	32.66	33.29	32.18	33.07	419571
2011-03-09	32.96	33.16	32.22	32.47	576328
2011-03-10	32.24	32.24	31.54	31.83	576018
2011-03-11	31.75	32.08	31.47	31.91	335223
2011-03-14	31.58	31.75	31.05	31.52	443304
2011-03-15	30.78	31.18	30.65	30.96	708079
2011-03-16	30.86	31.17	30.52	30.64	506241
2011-03-17	31.19	31.55	30.99	31.11	984568
2011-03-18	31.43	31.79	31.24	31.29	990958
2011-03-21	31.71	32.32	31.58	32.07	701311
2011-03-22	32.10	32.27	31.76	32.04	464287
2011-03-23	32.00	32.00	31.29	31.62	560781
2011-03-24	31.80	32.02	31.54	31.84	516316
2011-03-25	31.97	32.11	31.68	31.92	480420
2011-03-28	31.95	32.00	31.74	31.81	347400
2011-03-29	31.75	31.87	31.20	31.67	530428
2011-03-30	31.82	31.95	31.54	31.92	600066
2011-03-31	31.82	31.94	31.80	31.91	452673
2011-04-01	32.05	32.40	31.76	31.96	687654
2011-04-04	31.96	32.22	31.76	32.14	296572
2011-04-05	32.01	32.32	31.87	32.09	218119
2011-04-06	32.25	32.61	31.95	32.25	328956
2011-04-07	32.38	32.50	31.87	31.98	270993
2011-04-08	32.07	32.28	31.33	31.44	291831
2011-04-11	31.43	31.57	31.14	31.37	187023
2011-04-12	31.12	31.33	30.44	30.79	470178
2011-04-13	30.91	31.05	30.31	30.55	360445
2011-04-14	30.50	30.75	30.26	30.64	203307
2011-04-15	30.63	30.90	30.27	30.82	358054
2011-04-18	30.37	30.37	29.72	30.06	356685
2011-04-19	30.14	30.23	29.63	29.85	354819
2011-04-20	30.22	30.49	30.08	30.39	300637
2011-04-21	30.63	30.68	30.28	30.45	161190
2011-04-25	29.61	30.45	29.61	30.19	185277
2011-04-26	30.25	31.29	30.19	31.03	351753
2011-04-27	31.01	31.02	30.67	30.83	564288
2011-04-28	30.83	30.84	30.59	30.73	229386
2011-04-29	30.79	31.10	30.44	30.45	301128
2011-05-02	30.45	30.49	29.93	29.97	440133
2011-05-03	29.87	29.91	29.53	29.69	673231
2011-05-04	29.74	29.80	29.24	29.37	314787
2011-05-05	29.23	29.38	28.64	28.82	432916
2011-05-06	29.20	29.33	28.79	28.81	317323
2011-05-09	28.80	29.41	28.54	28.67	902137
2011-05-10	28.41	29.36	28.00	28.48	1919803
2011-05-11	28.32	28.46	27.66	27.75	719014
2011-05-12	27.64	28.29	27.55	28.27	945171
2011-05-13	28.23	28.29	26.92	27.06	880600
2011-05-16	26.87	27.05	26.54	26.55	656070
2011-05-17	26.35	26.55	26.12	26.37	726018
2011-05-18	26.37	26.83	26.30	26.75	685906
2011-05-19	26.97	26.97	26.73	26.90	770202
2011-05-20	26.79	27.01	26.49	26.51	614361
2011-05-23	26.32	26.64	25.85	26.09	851955
2011-05-24	26.13	26.17	25.63	25.71	438480
2011-05-25	25.61	25.89	25.53	25.81	632416
2011-05-26	25.79	25.89	25.58	25.87	483061
2011-05-27	26.02	26.31	25.89	26.25	307044
2011-05-31	26.51	26.87	26.51	26.85	1512744
2011-06-01	26.73	26.80	25.43	25.47	788782
2011-06-02	25.47	25.57	25.08	25.30	526620
2011-06-03	24.91	25.11	24.50	24.53	813594
2011-06-06	25.47	25.57	24.72	24.80	1183438
2011-06-07	24.99	25.10	24.71	25.01	624652
2011-06-08	24.40	24.53	24.00	24.40	1753036
2011-06-09	24.40	25.09	24.27	24.83	1368342
2011-06-10	24.75	24.84	23.91	23.99	1771521
2011-06-13	24.15	24.17	23.76	24.13	1178158
2011-06-14	24.43	24.73	24.25	24.61	668397
2011-06-15	24.35	24.43	23.62	23.71	992218
2011-06-16	23.68	24.11	23.57	23.74	842985
2011-06-17	23.99	23.99	23.49	23.59	1912437
2011-06-20	23.53	23.79	23.43	23.67	629641
2011-06-21	23.88	24.46	23.66	24.45	683110
2011-06-22	24.23	25.82	24.23	25.03	2095795
2011-06-23	24.70	24.80	23.97	24.17	1340395
2011-06-24	24.15	24.26	23.63	23.80	1183569
2011-06-27	23.76	24.05	23.67	23.87	337195
2011-06-28	23.67	23.93	23.31	23.43	1027558
2011-06-29	23.61	23.85	23.35	23.74	729103
2011-06-30	23.79	24.05	23.65	23.91	504909
2011-07-01	23.85	24.31	23.83	24.31	589153
2011-07-05	24.21	24.33	24.03	24.15	532444
2011-07-06	24.03	24.15	23.75	23.79	451005
2011-07-07	24.07	24.54	23.84	24.52	884616
2011-07-08	24.13	24.99	24.12	24.97	2062384
2011-07-11	24.63	24.79	24.30	24.40	1504444
2011-07-12	24.40	24.78	24.40	24.67	1117611
2011-07-13	24.86	25.20	24.73	25.01	1087783
2011-07-14	25.13	25.16	24.42	24.51	821049
2011-07-15	24.60	24.81	24.55	24.79	1017519
2011-07-18	24.73	24.82	24.16	24.33	1018993
2011-07-19	24.49	24.65	24.30	24.65	444144
2011-07-20	24.67	25.00	24.61	24.96	730036
2011-07-21	25.14	26.60	25.05	26.56	1561884
2011-07-22	26.56	26.96	26.41	26.91	1229839
2011-07-25	26.50	26.73	26.46	26.46	615162
2011-07-26	26.51	26.75	26.26	26.69	541443
2011-07-27	26.53	26.65	25.27	25.27	857157
2011-07-28	25.27	25.66	25.13	25.15	496228
2011-07-29	24.99	25.45	24.74	25.31	702619
2011-08-01	25.73	25.81	25.07	25.39	717042
2011-08-02	25.37	25.45	24.39	24.40	796501
2011-08-03	24.39	24.76	24.10	24.63	1201848
2011-08-04	24.23	24.49	22.77	22.78	1564306
2011-08-05	23.11	23.17	21.73	21.82	2507817
2011-08-08	21.66	21.66	19.63	19.65	2172154
2011-08-09	20.14	20.36	17.49	19.07	3981994
2011-08-10	18.59	18.70	15.39	17.25	5993533
2011-08-11	17.35	19.59	17.03	19.37	2985328
2011-08-12	19.57	19.98	18.80	19.05	1257690
2011-08-15	19.31	20.09	19.29	20.04	996435
2011-08-16	19.79	19.87	19.21	19.67	1241577
2011-08-17	19.85	20.24	19.63	19.87	737529
2011-08-18	19.11	19.11	18.21	18.34	1730814
2011-08-19	17.93	18.75	17.86	17.95	934122
2011-08-22	18.60	18.71	17.94	18.03	796807
2011-08-23	18.03	18.91	17.83	18.81	706425
2011-08-24	18.83	19.31	18.73	19.24	660820
2011-08-25	19.54	19.81	18.40	18.53	778851
2011-08-26	18.35	19.87	18.20	19.35	996687
2011-08-29	19.58	20.42	19.58	20.41	472264
2011-08-30	20.27	20.48	19.87	20.21	401913
2011-08-31	20.37	20.47	19.79	20.05	730500
2011-09-01	20.12	20.16	19.20	19.27	671907
2011-09-02	18.72	18.87	18.35	18.39	746475
2011-09-06	17.89	18.65	17.58	18.57	1425082
2011-09-07	18.90	19.66	18.89	19.56	611410
2011-09-08	19.34	19.46	18.70	18.77	458013
2011-09-09	18.50	18.63	17.88	18.09	689862
2011-09-12	17.73	18.55	17.57	18.53	514491
2011-09-13	18.61	19.35	18.34	19.01	892441
2011-09-14	19.24	19.73	18.57	19.39	665142
2011-09-15	19.61	19.75	19.17	19.54	562107
2011-09-16	19.54	19.73	18.98	19.27	530487
2011-09-19	18.84	18.85	18.29	18.56	471517
2011-09-20	18.83	18.89	18.25	18.26	478747
2011-09-21	18.28	18.35	17.27	17.28	994839
2011-09-22	16.73	17.31	16.55	17.03	982516
2011-09-23	16.98	17.65	16.83	17.46	562351
2011-09-26	17.68	17.78	16.80	17.69	652065
2011-09-27	18.13	18.86	18.10	18.31	946995
2011-09-28	18.35	18.47	17.62	17.71	747499
2011-09-29	18.39	18.80	17.97	18.66	554665
2011-09-30	18.25	18.48	17.68	17.71	743334
2011-10-03	17.61	17.89	16.25	16.25	1076007
2011-10-04	16.16	17.77	15.81	17.71	1089795
2011-10-05	17.79	18.22	17.41	18.04	524985
2011-10-06	17.93	19.01	17.54	18.99	603477
2011-10-07	19.06	19.12	17.84	18.15	589675
2011-10-10	18.63	19.41	18.60	19.40	511204
2011-10-11	19.17	19.73	18.99	19.41	404764
2011-10-12	19.61	20.48	19.51	20.21	670273
2011-10-13	19.99	20.07	19.33	19.93	477289
2011-10-14	20.13	20.20	19.42	19.95	338857
2011-10-17	19.69	19.80	19.19	19.27	460297
2011-10-18	19.31	20.12	19.10	19.90	632556
2011-10-19	19.79	19.97	19.27	19.29	645424
2011-10-20	19.43	19.65	18.95	19.45	659839
2011-10-21	19.94	20.38	19.83	20.37	612225
2011-10-24	20.41	21.32	20.41	21.31	775393
2011-10-25	21.07	21.16	20.14	20.19	394822
2011-10-26	20.59	20.93	19.97	20.79	552750
2011-10-27	21.45	23.00	21.25	21.83	1505293
2011-10-28	22.16	22.47	21.93	22.15	1192891
2011-10-31	21.75	21.99	21.23	21.25	649552
2011-11-01	20.07	20.73	19.91	20.18	778518
2011-11-02	20.64	20.77	19.87	20.59	799188
2011-11-03	20.80	21.49	19.97	21.27	940392
2011-11-04	20.97	21.26	20.37	21.09	680428
2011-11-07	21.04	21.10	20.37	20.85	431149
2011-11-08	20.96	21.43	20.87	21.38	539806
2011-11-09	20.61	20.87	20.04	20.30	924678
2011-11-10	20.33	20.77	19.88	20.00	1243947
2011-11-11	20.09	20.75	20.09	20.73	874666
2011-11-14	20.55	20.82	20.27	20.44	656544
2011-11-15	20.27	21.19	19.99	21.04	685194
2011-11-16	20.80	20.95	20.35	20.41	723159
2011-11-17	20.67	21.32	20.38	20.95	1464330
2011-11-18	21.17	21.80	20.98	21.05	1516509
2011-11-21	20.49	20.63	20.08	20.39	717510
2011-11-22	20.43	20.72	20.12	20.17	378309
2011-11-23	20.00	20.07	19.35	19.49	575074
2011-11-25	19.41	19.83	19.33	19.43	236185
2011-11-28	20.21	20.67	20.07	20.39	623356
2011-11-29	20.37	20.93	20.21	20.55	516156
2011-11-30	21.36	21.47	20.72	21.13	1586575
2011-12-01	20.97	21.13	20.53	20.81	673722
2011-12-02	21.17	21.52	20.59	20.67	1061262
2011-12-05	21.05	21.27	20.87	21.11	898218
2011-12-06	21.07	21.34	20.87	21.26	798249
2011-12-07	21.06	21.36	20.76	21.28	665587
2011-12-08	21.24	21.24	20.27	20.31	458083
2011-12-09	20.44	21.11	20.32	21.00	763563
2011-12-12	20.64	20.65	19.93	20.23	534802
2011-12-13	20.48	20.81	19.55	19.76	400443
2011-12-14	19.59	19.59	19.14	19.37	500626
2011-12-15	19.65	19.81	19.28	19.54	441834
2011-12-16	19.68	20.16	19.57	19.88	976263
2011-12-19	20.03	20.21	19.33	19.41	537385
2011-12-20	19.81	20.83	19.63	20.77	638293
2011-12-21	20.72	20.75	20.04	20.60	293263
2011-12-22	20.69	21.52	20.68	21.41	556582
2011-12-23	21.57	21.57	21.34	21.55	296854
2011-12-27	21.49	21.71	21.45	21.55	261342
2011-12-28	21.53	21.53	21.02	21.03	285297
2011-12-29	21.11	21.77	21.08	21.71	370251
2011-12-30	21.61	21.69	21.37	21.37	307188
2012-01-03	21.88	22.49	21.85	22.34	709857
2012-01-04	22.13	22.27	21.63	21.78	471948
2012-01-05	21.62	22.05	21.35	22.05	741141
2012-01-06	22.02	22.22	21.77	22.16	535519
2012-01-09	22.34	22.59	22.11	22.18	526699
2012-01-10	22.55	22.69	22.31	22.63	531019
2012-01-11	22.45	22.54	22.25	22.26	646318
2012-01-12	22.37	22.37	21.83	22.03	554911
2012-01-13	21.73	21.95	21.57	21.66	350578
2012-01-17	22.47	22.69	21.95	22.10	1090945
2012-01-18	22.17	22.41	21.69	22.41	792702
2012-01-19	22.62	24.21	22.47	24.05	1060183
2012-01-20	24.05	24.90	24.03	24.81	889113
2012-01-23	24.79	24.94	24.61	24.75	548187
2012-01-24	24.38	24.62	23.93	24.59	699084
2012-01-25	24.31	24.40	23.86	24.06	553090
2012-01-26	24.19	24.27	23.75	24.04	499291
2012-01-27	23.89	24.77	23.89	24.34	719725
2012-01-30	24.03	24.51	23.97	24.30	452115
2012-01-31	24.37	24.41	23.79	24.04	738520
2012-02-01	24.34	24.63	24.21	24.44	1067634
2012-02-02	24.37	24.45	24.13	24.31	624901
2012-02-03	24.65	25.51	24.60	25.46	867999
2012-02-06	25.23	25.57	25.18	25.50	588004
2012-02-07	25.38	25.53	25.22	25.23	505159
2012-02-08	25.30	25.34	24.98	25.04	292201
2012-02-09	25.19	25.32	24.77	24.85	643780
2012-02-10	24.50	24.77	24.30	24.32	511225
2012-02-13	24.73	24.73	24.49	24.58	553752
2012-02-14	24.42	24.59	24.25	24.40	465960
2012-02-15	24.57	24.59	23.88	24.01	916365
2012-02-16	24.17	26.49	24.07	26.37	1558071
2012-02-17	26.56	26.56	25.87	25.94	699385
2012-02-21	25.92	26.01	25.75	25.90	539913
2012-02-22	25.85	25.95	25.48	25.49	507042
2012-02-23	25.47	25.67	25.24	25.62	562233
2012-02-24	25.57	25.63	25.36	25.39	462814
2012-02-27	25.09	25.67	25.09	25.67	559137
2012-02-28	25.71	25.77	25.20	25.27	343159
2012-02-29	25.30	25.43	24.99	25.02	459814
2012-03-01	25.17	25.32	24.97	25.11	483552
2012-03-02	25.15	25.16	24.27	24.28	470223
2012-03-05	24.16	24.33	23.99	24.19	278053
2012-03-06	23.87	24.03	23.35	23.41	418606
2012-03-07	23.53	23.55	23.40	23.47	412336
2012-03-08	23.71	23.81	23.33	23.77	395524
2012-03-09	23.85	24.35	23.70	24.23	355963
2012-03-12	24.24	24.24	23.74	23.86	259887
2012-03-13	24.13	25.02	23.96	24.99	602772
2012-03-14	25.02	25.03	24.53	24.63	352005
2012-03-15	24.69	25.27	24.57	25.27	336780
2012-03-16	25.39	25.39	24.97	25.07	522288
2012-03-19	25.07	26.00	24.93	25.76	706567
2012-03-20	25.61	25.76	25.39	25.45	512853
2012-03-21	25.47	25.58	25.26	25.34	345213
2012-03-22	25.02	25.08	24.63	24.99	449752
2012-03-23	24.99	25.88	24.87	25.87	604152
2012-03-26	26.19	26.54	26.13	26.51	647604
2012-03-27	26.47	26.53	25.97	26.03	393175
2012-03-28	26.02	26.17	25.53	25.89	482136
2012-03-29	25.58	25.69	24.96	25.19	460414
2012-03-30	25.47	25.47	24.91	25.23	445398
2012-04-02	25.12	25.77	25.07	25.73	514311
2012-04-03	25.61	25.68	25.33	25.53	472285
2012-04-04	25.16	25.31	24.75	24.79	382720
2012-04-05	24.72	25.03	24.64	25.01	414298
2012-04-09	24.58	24.69	24.30	24.48	403882
2012-04-10	24.30	24.45	23.89	23.96	623485
2012-04-11	24.30	24.44	23.98	24.17	430444
2012-04-12	24.14	24.68	24.11	24.60	287715
2012-04-13	24.43	24.61	23.68	23.68	360451
2012-04-16	23.87	23.91	23.37	23.63	440719
2012-04-17	23.87	24.06	23.64	23.95	846000
2012-04-18	23.85	23.91	23.49	23.74	516954
2012-04-19	23.82	23.93	23.42	23.63	464691
2012-04-20	23.89	23.99	23.51	23.55	389880
2012-04-23	23.11	23.21	22.85	23.01	469414
2012-04-24	23.01	23.47	22.83	23.36	648211
2012-04-25	23.71	23.82	23.51	23.72	521865
2012-04-26	23.63	24.16	23.62	24.08	345180
2012-04-27	24.25	24.46	24.03	24.43	369999
2012-04-30	24.34	24.39	24.21	24.28	353670
2012-05-01	24.21	24.72	24.18	24.37	592606
2012-05-02	24.09	24.66	24.05	24.37	596793
2012-05-03	24.29	24.39	24.18	24.25	611455
2012-05-04	24.06	24.19	23.83	24.00	581647
2012-05-07	23.86	24.18	23.80	24.05	440658
2012-05-08	23.83	24.28	23.73	24.21	722737
2012-05-09	23.83	24.15	23.69	23.93	769590
2012-05-10	23.73	23.92	22.30	22.67	1801489
2012-05-11	22.64	23.02	22.37	22.89	977172
2012-05-14	22.55	22.67	22.15	22.32	794257
2012-05-15	22.33	22.40	22.19	22.26	472215
2012-05-16	22.33	22.55	21.88	21.90	435585
2012-05-17	21.85	21.95	21.43	21.61	610539
2012-05-18	21.57	21.69	20.73	20.81	791523
2012-05-21	20.85	21.17	20.69	21.01	1097902
2012-05-22	21.05	21.75	21.05	21.44	632845
2012-05-23	21.20	21.61	21.17	21.57	744961
2012-05-24	21.65	21.69	21.20	21.50	362748
2012-05-25	21.48	21.59	21.31	21.44	268413
2012-05-29	21.67	21.74	21.38	21.70	460435
2012-05-30	21.43	21.51	21.02	21.02	723309
2012-05-31	21.01	21.39	20.81	21.19	797455
2012-06-01	20.79	21.23	20.07	20.12	753226
2012-06-04	20.20	20.33	19.57	19.83	555145
2012-06-05	19.75	20.23	19.55	20.18	428490
2012-06-06	20.29	20.83	20.15	20.80	550459
2012-06-07	20.95	21.21	20.55	20.56	502194
2012-06-08	20.49	20.80	20.13	20.77	623598
2012-06-11	21.07	21.09	20.39	20.45	617749
2012-06-12	20.47	20.63	20.21	20.59	406828
2012-06-13	20.55	20.73	19.92	20.02	577374
2012-06-14	20.01	20.14	19.77	20.02	525528
2012-06-15	20.06	20.94	20.00	20.90	687115
2012-06-18	20.71	20.79	20.35	20.59	464416
2012-06-19	20.75	21.25	20.59	21.15	561729
2012-06-20	21.08	21.25	20.78	20.92	333238
2012-06-21	20.90	20.95	19.97	20.05	451459
2012-06-22	20.25	20.59	20.03	20.46	831055
2012-06-25	20.01	20.08	19.57	19.69	384936
2012-06-26	19.76	20.22	19.76	20.00	400921
2012-06-27	20.09	20.37	20.01	20.25	225831
2012-06-28	19.99	20.33	19.87	20.21	412969
2012-06-29	20.74	20.83	20.21	20.60	749035
2012-07-02	20.61	20.93	20.18	20.93	429177
2012-07-03	20.86	21.27	20.84	21.25	175149
2012-07-05	21.16	21.30	20.87	20.92	240283
2012-07-06	20.61	20.82	20.42	20.55	294997
2012-07-09	20.44	20.44	19.75	20.37	570162
2012-07-10	20.49	20.56	19.77	19.87	254677
2012-07-11	19.93	20.34	19.91	20.29	275217
2012-07-12	20.08	20.25	19.91	20.10	256807
2012-07-13	20.14	20.79	20.14	20.77	300766
2012-07-16	20.63	20.77	20.39	20.58	324051
2012-07-17	20.81	20.83	20.21	20.69	315600
2012-07-18	20.61	20.89	20.45	20.59	263530
2012-07-19	20.59	20.59	20.15	20.30	253426
2012-07-20	20.09	20.31	19.95	20.19	581409
2012-07-23	19.72	19.72	19.26	19.45	225078
2012-07-24	19.55	19.55	18.73	18.98	344731
2012-07-25	19.19	19.24	18.95	19.17	241819
2012-07-26	19.57	19.65	18.97	19.15	303081
2012-07-27	19.28	20.16	19.16	20.10	416652
2012-07-30	20.09	20.36	20.09	20.23	222732
2012-07-31	20.10	20.41	20.05	20.07	364378
2012-08-01	20.13	20.23	19.58	19.62	908083
2012-08-02	19.34	19.59	19.08	19.22	538203
2012-08-03	19.47	20.32	19.33	20.14	672663
2012-08-06	20.13	20.50	20.10	20.18	296148
2012-08-07	20.31	20.75	20.18	20.27	683566
2012-08-08	20.19	20.46	20.14	20.28	450805
2012-08-09	19.43	20.57	19.33	20.47	1073478
2012-08-10	20.37	20.55	19.89	20.16	557040
2012-08-13	20.17	20.21	19.88	20.05	519699
2012-08-14	20.13	20.27	19.97	20.09	523129
2012-08-15	20.11	20.53	20.10	20.43	514843
2012-08-16	20.39	20.83	20.23	20.78	463282
2012-08-17	20.72	20.91	20.65	20.88	300618
2012-08-20	20.78	21.04	20.61	21.01	409659
2012-08-21	21.08	21.94	21.04	21.77	1053996
2012-08-22	21.76	21.88	21.59	21.75	481522
2012-08-23	21.73	21.77	21.44	21.57	427704
2012-08-24	21.45	21.87	21.45	21.74	308950
2012-08-27	21.87	21.87	21.45	21.51	303633
2012-08-28	21.46	21.83	21.45	21.78	325728
2012-08-29	21.80	22.15	21.78	22.09	486738
2012-08-30	22.03	22.07	21.72	21.83	327286
2012-08-31	22.09	22.13	21.72	21.79	367233
2012-09-04	21.83	22.25	21.70	22.17	562972
2012-09-05	22.11	22.23	21.97	22.03	362731
2012-09-06	22.24	22.85	22.14	22.83	530493
2012-09-07	22.98	23.13	22.91	23.05	287418
2012-09-10	22.95	23.05	22.67	22.74	368517
2012-09-11	22.82	23.30	22.74	23.23	362116
2012-09-12	23.10	23.59	23.10	23.37	321090
2012-09-13	23.38	23.94	23.15	23.81	384286
2012-09-14	23.81	24.29	23.81	24.20	401134
2012-09-17	24.00	24.20	23.60	23.77	397624
2012-09-18	23.77	23.78	23.52	23.63	266586
2012-09-19	23.70	23.75	23.45	23.45	277479
2012-09-20	23.21	23.29	22.86	23.11	310798
2012-09-21	23.40	23.42	23.05	23.13	1094923
2012-09-24	22.96	23.49	22.96	23.39	396768
2012-09-25	23.56	23.71	22.65	22.67	386563
2012-09-26	22.68	22.72	22.37	22.39	459727
2012-09-27	22.56	22.73	22.44	22.71	302427
2012-09-28	22.53	22.64	22.38	22.40	325818
2012-10-01	22.61	23.05	22.52	22.87	493617
2012-10-02	22.93	22.97	22.73	22.82	305377
2012-10-03	22.83	22.89	22.59	22.61	313728
2012-10-04	22.77	22.90	22.57	22.90	314044
2012-10-05	23.07	23.45	22.82	22.95	422359
2012-10-08	22.73	22.88	22.54	22.59	241371
2012-10-09	22.55	22.57	22.13	22.15	397839
2012-10-10	22.16	22.17	21.63	21.67	639357
2012-10-11	21.90	21.90	21.47	21.79	735921
2012-10-12	21.69	21.73	20.92	21.17	724483
2012-10-15	21.24	21.65	21.11	21.60	373479
2012-10-16	21.77	21.85	21.63	21.83	306312
2012-10-17	21.94	22.47	21.86	22.41	433948
2012-10-18	22.35	22.49	22.19	22.21	277423
2012-10-19	22.03	22.16	21.67	21.76	421135
2012-10-22	21.74	21.87	21.38	21.54	282442
2012-10-23	21.25	21.65	21.14	21.63	323500
2012-10-24	21.80	21.81	21.49	21.55	403648
2012-10-25	21.77	21.83	21.48	21.75	312657
2012-10-26	21.78	21.85	21.30	21.43	474352
2012-10-31	21.37	21.48	20.88	21.13	539163
2012-11-01	21.08	21.55	21.02	21.51	481623
2012-11-02	21.56	21.63	21.27	21.27	417829
2012-11-05	22.03	22.42	21.30	21.72	1790862
2012-11-06	21.83	21.83	21.55	21.66	727096
2012-11-07	21.59	21.59	20.35	20.37	914511
2012-11-08	20.41	20.62	20.10	20.11	476560
2012-11-09	20.06	20.67	19.79	20.21	474258
2012-11-12	20.22	20.69	19.96	20.25	471253
2012-11-13	20.14	20.50	20.07	20.12	509722
2012-11-14	20.23	20.29	19.56	19.60	565071
2012-11-15	19.63	19.70	19.20	19.55	566299
2012-11-16	19.51	19.96	19.20	19.83	692559
2012-11-19	20.17	20.50	20.05	20.38	447711
2012-11-20	20.27	20.39	20.09	20.29	238656
2012-11-21	20.32	20.41	20.05	20.38	244723
2012-11-23	20.49	20.68	20.34	20.68	147319
2012-11-26	20.71	20.85	20.38	20.74	373885
2012-11-27	20.66	20.84	20.45	20.62	435181
2012-11-28	20.45	20.45	20.17	20.26	465304
2012-11-29	20.49	20.75	20.17	20.27	626506
2012-11-30	20.35	20.44	20.16	20.28	764578
2012-12-03	20.42	20.63	20.13	20.29	393600
2012-12-04	20.29	20.51	20.03	20.31	280344
2012-12-05	20.38	20.74	20.38	20.67	378876
2012-12-06	20.61	20.74	20.00	20.25	481989
2012-12-07	20.42	20.42	20.02	20.09	325323
2012-12-10	20.09	20.28	19.91	20.04	362512
2012-12-11	20.25	21.02	20.18	20.97	781938
2012-12-12	20.42	20.53	19.76	20.03	1293540
2012-12-13	19.93	20.17	19.74	19.95	808411
2012-12-14	19.93	20.51	19.93	20.38	635245
2012-12-17	20.53	21.06	20.41	20.79	624469
2012-12-18	20.79	21.68	20.79	21.64	785736
2012-12-19	21.64	21.71	21.40	21.61	842460
2012-12-20	21.62	21.71	21.44	21.60	509265
2012-12-21	21.61	21.85	21.41	21.73	1627315
2012-12-24	21.62	21.65	21.41	21.54	130429
2012-12-26	21.55	21.56	21.27	21.37	352335
2012-12-27	21.49	21.49	21.17	21.43	396982
2012-12-28	21.35	21.45	21.17	21.30	447652
2012-12-31	21.27	21.43	21.17	21.31	646479
2013-01-02	21.83	22.17	21.62	22.15	584863
2013-01-03	22.28	22.28	21.92	22.11	432102
2013-01-04	22.31	22.45	22.03	22.41	545353
2013-01-07	22.19	22.43	22.15	22.19	432922
2013-01-08	22.25	22.36	22.17	22.33	364140
2013-01-09	22.39	22.54	22.39	22.47	438634
2013-01-10	22.65	22.86	22.53	22.84	462271
2013-01-11	22.83	22.87	22.56	22.83	437839
2013-01-14	22.76	23.17	22.76	23.15	771550
2013-01-15	23.01	23.49	22.94	23.39	1062706
2013-01-16	23.30	23.64	23.29	23.42	1241844
2013-01-17	23.52	23.67	23.16	23.18	1197868
2013-01-18	23.13	23.33	23.07	23.22	896656
2013-01-22	23.25	23.71	23.19	23.69	508765
2013-01-23	23.68	23.70	23.60	23.67	342964
2013-01-24	23.63	24.11	23.53	23.75	770922
2013-01-25	23.77	24.07	23.61	24.05	645157
2013-01-28	24.13	24.31	24.02	24.18	548629
2013-01-29	24.11	24.39	24.11	24.39	642361
2013-01-30	24.30	24.54	24.30	24.52	750273
2013-01-31	24.39	24.59	24.39	24.57	669238
2013-02-01	24.60	25.28	24.60	25.25	1131115
2013-02-04	24.97	25.22	24.96	25.06	868518
2013-02-05	25.23	25.67	25.18	25.46	634464
2013-02-06	25.21	25.37	24.90	25.35	828480
2013-02-07	25.36	25.58	25.18	25.53	557748
2013-02-08	25.50	25.71	25.39	25.53	343129
2013-02-11	25.65	25.71	25.53	25.63	640260
2013-02-12	25.75	26.00	25.59	25.96	611250
2013-02-13	26.00	26.00	25.73	25.81	471726
2013-02-14	25.79	26.21	25.77	26.17	576840
2013-02-15	26.48	26.48	25.69	25.83	2121576
2013-02-19	25.88	26.11	25.79	26.11	917569
2013-02-20	26.09	26.12	25.41	25.41	839262
2013-02-21	25.43	25.53	24.92	25.09	570139
2013-02-22	25.31	25.63	25.23	25.36	792916
2013-02-25	25.51	25.67	25.07	25.07	1107969
2013-02-26	25.19	25.44	23.03	23.49	2550958
2013-02-27	23.29	23.69	23.23	23.59	1056541
2013-02-28	23.53	23.59	23.02	23.03	745650
2013-03-01	22.93	23.11	22.53	22.99	906258
2013-03-04	22.93	22.97	22.41	22.68	947274
2013-03-05	22.83	23.54	22.78	22.89	973552
2013-03-06	22.99	23.11	22.87	22.97	579847
2013-03-07	22.94	23.32	22.94	23.19	728265
2013-03-08	23.48	24.49	23.40	24.03	1436899
2013-03-11	23.91	23.99	23.73	23.91	700233
2013-03-12	23.89	23.98	23.80	23.87	527979
2013-03-13	23.99	24.25	23.93	24.19	597577
2013-03-14	24.35	24.49	24.19	24.43	929496
2013-03-15	24.38	24.51	24.12	24.41	1246761
2013-03-18	24.02	24.22	23.91	23.96	559851
2013-03-19	24.10	24.37	24.03	24.11	1402866
2013-03-20	24.25	24.28	24.03	24.17	576118
2013-03-21	23.89	24.19	23.09	23.16	932661
2013-03-22	23.20	23.20	22.81	22.89	570273
2013-03-25	22.99	23.01	22.47	22.71	781485
2013-03-26	22.80	23.01	22.72	23.01	609048
2013-03-27	22.89	23.19	22.79	23.09	793053
2013-03-28	23.15	23.39	23.09	23.11	796809
2013-04-01	23.10	23.15	22.55	22.63	735529
2013-04-02	22.67	22.77	22.04	22.27	1074885
2013-04-03	22.40	22.40	21.85	22.00	1248781
2013-04-04	22.13	22.19	21.95	22.07	544717
2013-04-05	21.73	21.73	21.33	21.67	498439
2013-04-08	21.74	21.84	21.16	21.83	622849
2013-04-09	21.88	22.16	21.83	21.97	673413
2013-04-10	22.04	22.53	22.02	22.51	633286
2013-04-11	22.42	22.52	22.15	22.28	736726
2013-04-12	22.13	22.24	21.92	22.22	644023
2013-04-15	22.05	22.11	21.53	21.58	907962
2013-04-16	21.78	21.79	21.27	21.57	951931
2013-04-17	21.30	21.41	21.05	21.16	722419
2013-04-18	21.17	21.30	20.81	20.85	716032
2013-04-19	20.91	21.33	20.57	21.31	729496
2013-04-22	21.35	21.41	20.93	21.28	541857
2013-04-23	21.44	21.98	21.35	21.75	529906
2013-04-24	21.69	22.13	21.56	21.79	730365
2013-04-25	21.81	21.83	21.39	21.41	809929
2013-04-26	21.23	21.37	21.02	21.09	938962
2013-04-29	21.19	21.39	21.01	21.27	731779
2013-04-30	21.29	21.48	21.19	21.48	769468
2013-05-01	21.44	21.49	20.88	20.89	854013
2013-05-02	20.95	21.34	20.77	21.30	1014115
2013-05-03	21.56	21.96	21.52	21.69	667293
2013-05-06	21.76	22.34	21.69	22.27	598381
2013-05-07	22.37	22.59	22.25	22.54	534447
2013-05-08	22.54	22.98	22.44	22.85	688216
2013-05-09	22.83	22.99	22.66	22.77	529242
2013-05-10	21.73	22.21	21.35	22.07	1113679
2013-05-13	21.99	22.38	21.99	22.15	672126
2013-05-14	22.10	22.64	22.06	22.64	893587
2013-05-15	22.62	22.89	22.61	22.76	358098
2013-05-16	22.71	22.85	22.60	22.71	532621
2013-05-17	22.90	23.43	22.81	23.33	872634
2013-05-20	23.23	23.59	23.11	23.55	768916
2013-05-21	23.67	24.09	23.61	23.65	1049611
2013-05-22	23.62	24.35	23.53	23.66	973365
2013-05-23	23.33	23.54	23.10	23.22	954004
2013-05-24	23.05	23.10	22.82	22.93	445965
2013-05-28	23.26	24.20	23.14	24.15	1224880
2013-05-29	24.00	24.60	23.99	24.38	880783
2013-05-30	24.41	24.59	24.25	24.35	736323
2013-05-31	24.24	24.38	23.86	23.99	473332
2013-06-03	24.08	24.08	23.04	23.77	1002699
2013-06-04	23.74	23.98	23.37	23.62	733495
2013-06-05	23.60	23.60	23.15	23.17	746532
2013-06-06	23.11	23.61	22.96	23.45	563652
2013-06-07	23.57	23.83	23.46	23.73	548421
2013-06-10	23.87	24.14	23.57	24.03	620797
2013-06-11	23.68	23.79	23.36	23.53	472552
2013-06-12	23.76	23.76	23.26	23.31	336451
2013-06-13	23.37	23.83	23.12	23.79	306471
2013-06-14	23.84	23.84	23.43	23.60	399144
2013-06-17	23.85	24.06	23.74	23.97	533368
2013-06-18	24.00	24.31	23.89	23.99	612493
2013-06-19	23.98	24.49	23.75	24.13	609589
2013-06-20	23.67	23.77	23.30	23.37	630459
2013-06-21	23.48	23.59	23.26	23.50	988188
2013-06-24	23.21	23.23	22.51	22.92	613563
2013-06-25	23.10	23.24	22.97	23.23	583543
2013-06-26	23.43	23.43	22.89	22.97	352713
2013-06-27	23.07	23.81	22.95	23.76	576607
2013-06-28	23.55	23.83	23.45	23.78	1765443
2013-07-01	23.86	24.39	23.76	23.87	901507
2013-07-02	23.89	24.38	23.55	23.73	1176793
2013-07-03	23.65	23.71	23.31	23.56	362227
2013-07-05	23.84	23.88	23.48	23.71	846151
2013-07-08	23.94	24.00	23.69	23.97	561436
2013-07-09	24.13	24.23	23.81	24.20	904681
2013-07-10	24.19	24.25	23.91	24.18	579120
2013-07-11	24.47	24.54	24.07	24.27	957126
2013-07-12	24.31	24.43	24.24	24.38	580806
2013-07-15	24.52	24.62	24.31	24.49	490803
2013-07-16	24.52	24.64	24.39	24.53	613777
2013-07-17	24.57	24.63	24.35	24.50	829486
2013-07-18	24.54	24.93	24.53	24.91	634854
2013-07-19	24.86	25.19	24.65	24.81	838285
2013-07-22	24.80	25.16	24.77	25.07	742974
2013-07-23	25.10	25.21	24.97	25.13	602028
2013-07-24	25.15	25.15	24.79	24.79	422388
2013-07-25	24.79	25.24	24.70	25.22	549654
2013-07-26	24.98	25.03	24.85	24.99	388609
2013-07-29	24.89	25.03	24.81	24.91	599002
2013-07-30	24.94	25.10	24.84	25.06	572572
2013-07-31	25.07	25.35	25.05	25.10	536248
2013-08-01	25.20	25.97	25.17	25.94	857239
2013-08-02	25.90	26.16	25.80	25.97	542505
2013-08-05	25.91	25.92	25.05	25.87	1113234
2013-08-06	25.79	25.80	25.33	25.44	721942
2013-08-07	25.29	25.32	25.05	25.27	511461
2013-08-08	25.43	25.59	25.21	25.53	670593
2013-08-09	25.33	26.17	25.27	26.09	791242
2013-08-12	25.95	26.55	25.93	26.52	663982
2013-08-13	26.58	26.87	26.52	26.83	1236058
2013-08-14	26.76	26.83	26.39	26.67	655729
2013-08-15	26.47	26.57	25.94	26.03	1017961
2013-08-16	26.03	26.49	25.99	26.21	709719
2013-08-19	26.11	26.23	25.94	26.11	708625
2013-08-20	26.08	26.44	25.85	26.43	481887
2013-08-21	26.27	26.66	26.23	26.37	792949
2013-08-22	26.30	26.76	26.16	26.75	464226
2013-08-23	26.67	26.83	26.57	26.71	774991
2013-08-26	26.69	26.95	26.63	26.83	614110
2013-08-27	26.41	26.60	26.05	26.23	1377654
2013-08-28	26.39	26.97	26.32	26.62	828844
2013-08-29	26.61	27.33	26.61	27.04	943023
2013-08-30	27.03	27.03	26.53	26.68	754194
2013-09-03	27.15	27.28	26.55	26.69	791088
2013-09-04	26.76	27.33	26.68	27.11	579433
2013-09-05	27.08	27.43	27.07	27.25	516975
2013-09-06	27.29	27.55	26.74	27.39	686535
2013-09-09	27.43	28.12	27.43	28.11	626014
2013-09-10	28.27	28.60	28.25	28.59	654694
2013-09-11	28.46	28.74	28.29	28.34	679786
2013-09-12	28.35	28.40	28.06	28.09	431886
2013-09-13	28.26	28.34	27.87	28.04	631848
2013-09-16	28.38	28.51	28.10	28.49	539278
2013-09-17	28.48	28.53	28.20	28.53	352435
2013-09-18	28.47	28.75	28.31	28.33	509050
2013-09-19	28.49	28.49	28.09	28.17	749100
2013-09-20	28.34	28.55	28.23	28.41	866514
2013-09-23	28.31	28.37	27.88	28.23	713175
2013-09-24	28.28	28.28	27.84	28.02	901587
2013-09-25	28.09	28.48	27.79	28.02	844117
2013-09-26	28.09	28.26	27.73	27.83	680172
2013-09-27	27.61	27.88	27.55	27.83	711886
2013-09-30	27.54	27.65	27.33	27.48	799879
2013-10-01	27.56	27.71	27.33	27.38	1069899
2013-10-02	27.26	27.26	26.59	26.93	1077826
2013-10-03	26.93	26.93	26.41	26.59	897760
2013-10-04	26.54	26.85	26.54	26.73	612522
2013-10-07	26.54	26.57	26.21	26.21	463386
2013-10-08	26.18	26.19	25.56	25.69	819472
2013-10-09	25.73	25.86	25.31	25.73	918442
2013-10-10	26.07	26.42	25.95	26.21	859149
2013-10-11	26.09	26.57	25.98	26.57	546396
2013-10-14	26.35	26.70	26.19	26.65	509584
2013-10-15	26.61	26.61	26.39	26.41	616195
2013-10-16	26.60	26.97	26.48	26.82	792226
2013-10-17	26.62	27.12	26.62	27.03	528457
2013-10-18	27.21	27.36	26.85	27.35	708955
2013-10-21	27.41	27.49	27.25	27.41	554020
2013-10-22	27.46	27.49	27.13	27.41	593361
2013-10-23	27.30	27.30	26.71	27.14	584133
2013-10-24	27.18	27.76	27.15	27.70	528858
2013-10-25	27.82	27.93	27.69	27.89	524416
2013-10-28	27.86	28.07	27.79	27.99	617329
2013-10-29	27.99	28.15	27.75	28.05	469063
2013-10-30	28.05	28.21	27.85	27.87	513631
2013-10-31	27.87	27.93	26.91	27.30	1124313
2013-11-01	26.74	27.46	26.73	27.20	1078083
2013-11-04	27.20	27.55	26.99	27.54	704943
2013-11-05	27.45	27.99	27.41	27.81	684799
2013-11-06	27.91	28.11	27.86	28.07	776947
2013-11-07	28.12	28.12	27.15	27.16	926355
2013-11-08	27.18	28.82	27.18	28.80	1598611
2013-11-11	28.69	28.81	28.35	28.71	582091
2013-11-12	28.58	28.69	28.37	28.50	249402
2013-11-13	28.31	29.11	28.13	29.10	385432
2013-11-14	29.17	29.19	28.97	29.09	234207
2013-11-15	29.03	29.20	29.01	29.18	378211
2013-11-18	29.27	29.68	29.17	29.37	485380
2013-11-19	29.36	29.60	29.23	29.29	444244
2013-11-20	29.46	29.48	29.17	29.36	431359
2013-11-21	29.40	30.33	29.37	30.32	952123
2013-11-22	30.23	30.83	30.13	30.45	777996
2013-11-25	30.46	30.99	30.36	30.43	643936
2013-11-26	30.36	30.40	29.89	30.21	466254
2013-11-27	30.19	30.31	29.86	30.09	352675
2013-11-29	30.14	30.30	29.81	29.85	261157
2013-12-02	29.82	30.37	29.77	30.09	477112
2013-12-03	30.04	30.26	29.42	29.70	419023
2013-12-04	29.56	30.08	29.47	29.81	339841
2013-12-05	29.71	30.03	29.55	30.02	394380
2013-12-06	30.51	30.85	30.25	30.43	483759
2013-12-09	30.45	30.47	30.00	30.19	389934
2013-12-10	30.06	30.16	29.68	29.80	424186
2013-12-11	29.88	30.08	29.60	29.68	458112
2013-12-12	29.75	30.10	29.62	29.87	423568
2013-12-13	30.09	30.23	29.73	29.89	454437
2013-12-16	29.97	30.52	29.92	30.31	362575
2013-12-17	30.27	30.32	29.67	29.85	707613
2013-12-18	29.98	30.90	29.71	30.83	655326
2013-12-19	30.73	31.05	30.61	30.87	374085
2013-12-20	30.94	31.29	30.57	31.11	928500
2013-12-23	31.33	31.47	30.99	31.38	509653
2013-12-24	31.33	31.61	31.07	31.26	221188
2013-12-26	31.39	31.63	31.27	31.35	243145
2013-12-27	31.49	31.58	30.94	31.28	258843
2013-12-30	31.18	31.91	31.18	31.67	454027
2013-12-31	31.71	32.09	31.70	31.95	389289
2014-01-02	31.75	31.75	31.19	31.36	409458
2014-01-03	31.37	31.82	31.19	31.55	313779
2014-01-06	31.74	31.92	31.41	31.60	535318
2014-01-07	31.81	32.54	31.69	32.16	523966
2014-01-08	32.09	32.61	32.02	32.47	862207
2014-01-09	32.45	32.90	32.15	32.34	522135
2014-01-10	32.37	32.54	31.97	32.33	346759
2014-01-13	32.33	32.54	31.87	32.15	506596
2014-01-14	32.24	32.73	32.13	32.60	429582
2014-01-15	32.55	33.03	32.32	33.00	813766
2014-01-16	33.00	33.23	32.77	33.21	598848
2014-01-17	33.21	33.23	32.49	32.72	451875
2014-01-21	32.94	33.23	32.49	33.23	564214
2014-01-22	33.33	33.67	33.19	33.46	343422
2014-01-24	33.01	33.33	31.13	31.51	1020292
2014-01-27	31.53	31.67	30.13	30.38	1111956
2014-01-28	30.50	31.08	30.37	31.05	569890
2014-01-29	30.63	30.89	30.17	30.49	490773
2014-01-31	29.76	30.52	29.43	30.10	741177
2014-02-03	30.08	30.09	28.75	28.89	783678
2014-02-04	29.05	29.44	28.74	29.31	761914
2014-02-05	29.22	29.36	28.83	28.92	662545
2014-02-06	29.05	29.51	28.95	29.43	793918
2014-02-07	29.49	30.09	29.41	30.08	762196
2014-02-10	30.00	30.21	29.61	30.09	444642
2014-02-11	30.09	30.99	29.87	30.72	737097
2014-02-12	30.84	31.23	30.77	31.01	320992
2014-02-13	30.69	31.81	30.69	31.77	407172
2014-02-14	31.73	31.73	31.17	31.39	448215
2014-02-18	31.37	32.48	31.37	32.34	821073
2014-02-19	32.15	32.31	31.42	31.43	522234
2014-02-20	31.46	31.99	31.13	31.85	352495
2014-02-21	32.07	32.39	31.71	32.08	612214
2014-02-24	32.10	32.95	32.05	32.57	723829
2014-02-25	33.33	33.33	31.41	31.74	1188306
2014-02-26	31.81	32.76	31.37	32.58	701137
2014-02-27	32.42	32.75	32.13	32.37	615681
2014-02-28	32.33	32.51	31.89	32.06	450171
2014-03-03	31.66	31.67	30.91	31.25	510558
2014-03-04	31.77	32.77	31.77	32.35	978226
2014-03-05	32.33	32.33	31.86	31.99	611460
2014-03-06	32.02	32.04	31.77	31.87	499810
2014-03-07	32.15	32.15	31.65	32.07	551265
2014-03-10	32.06	32.20	31.83	32.17	370498
2014-03-11	32.12	32.51	31.64	31.78	291391
2014-03-12	31.59	31.99	31.24	31.97	212961
2014-03-13	32.09	32.30	31.39	31.65	453453
2014-03-14	31.42	32.04	31.42	31.69	388962
2014-03-17	31.91	32.56	31.91	32.29	587317
2014-03-18	32.35	32.77	32.35	32.66	567943
2014-03-19	32.78	33.04	32.31	32.79	765373
2014-03-20	32.71	34.07	32.57	34.03	727200
2014-03-21	34.27	34.39	33.21	33.28	1182934
2014-03-24	33.46	33.73	32.75	33.22	499461
2014-03-25	33.41	33.61	32.65	33.02	496452
2014-03-26	33.43	33.65	32.62	32.83	751998
2014-03-27	32.91	32.91	31.95	32.20	467656
2014-03-28	32.25	32.64	32.00	32.17	629589
2014-03-31	32.45	33.35	32.21	33.17	809542
2014-04-01	33.39	33.47	32.89	33.40	688831
2014-04-02	33.56	33.77	33.38	33.61	414397
2014-04-03	33.60	33.60	32.38	33.08	804265
2014-04-04	33.55	33.55	31.25	31.50	926643
2014-04-07	31.41	31.48	29.81	30.43	930609
2014-04-08	30.53	30.82	30.11	30.51	772636
2014-04-09	30.75	31.39	30.58	31.29	906004
2014-04-10	31.39	31.53	30.16	30.29	762784
2014-04-11	29.77	29.87	29.25	29.42	1009452
2014-04-14	30.32	30.32	29.24	29.54	1118983
2014-04-15	29.75	30.01	29.05	29.67	976042
2014-04-16	30.07	30.47	29.79	30.38	1000840
2014-04-17	30.43	31.12	30.23	30.47	809748
2014-04-21	30.57	30.91	30.22	30.53	1273225
2014-04-22	30.60	31.55	30.53	31.41	631120
2014-04-23	31.33	31.59	31.09	31.31	686721
2014-04-24	31.45	31.57	30.76	30.99	500638
2014-04-25	30.77	30.81	30.09	30.35	656649
2014-04-28	30.46	30.64	29.45	30.14	875326
2014-04-29	30.37	30.89	30.26	30.66	586722
2014-04-30	30.56	31.25	30.32	31.18	701065
2014-05-01	31.05	31.49	30.78	31.21	529852
2014-05-02	31.29	31.72	31.19	31.30	576139
2014-05-05	30.83	31.24	30.49	31.17	450660
2014-05-06	30.95	31.01	30.28	30.32	424681
2014-05-07	30.49	31.17	29.86	31.13	574629
2014-05-08	30.93	31.59	30.65	31.05	743952
2014-05-09	29.73	32.03	29.73	31.27	877125
2014-05-12	31.55	32.45	31.45	32.41	613570
2014-05-13	32.34	32.48	31.47	31.49	521610
2014-05-14	31.35	31.37	30.46	30.56	546259
2014-05-15	30.31	30.40	29.45	29.91	621993
2014-05-16	29.83	30.13	29.53	30.09	502432
2014-05-19	29.90	30.75	29.81	30.67	805912
2014-05-20	30.52	30.85	29.73	30.03	763426
2014-05-21	30.07	30.50	29.72	30.20	524920
2014-05-22	30.18	30.60	29.97	30.47	293818
2014-05-23	30.42	30.77	30.33	30.61	435031
2014-05-27	30.92	31.06	30.69	30.89	348687
2014-05-28	30.75	30.95	30.39	30.44	374902
2014-05-29	30.51	30.77	30.26	30.33	340119
2014-05-30	30.43	30.59	29.98	30.13	371304
2014-06-02	30.18	30.46	29.66	30.07	442281
2014-06-03	29.91	30.00	29.59	29.92	531825
2014-06-04	29.71	30.43	29.63	30.41	464751
2014-06-05	30.60	31.05	30.28	30.51	512628
2014-06-06	30.73	31.14	30.55	31.07	389985
2014-06-09	31.12	31.77	30.88	31.60	423366
2014-06-10	31.42	31.49	30.97	31.25	418420
2014-06-11	31.01	31.07	30.61	30.71	330763
2014-06-12	30.57	30.79	30.14	30.34	405405
2014-06-13	30.52	30.72	30.30	30.45	285918
2014-06-16	30.37	30.68	30.22	30.56	238165
2014-06-17	30.61	31.55	30.39	31.49	442633
2014-06-18	31.36	31.81	31.00	31.77	333544
2014-06-19	31.87	31.87	30.75	31.16	335769
2014-06-20	31.26	31.50	30.89	31.32	809620
2014-06-23	31.48	31.73	31.14	31.62	315654
2014-06-24	31.51	31.93	31.09	31.11	435099
2014-06-25	30.88	31.65	30.70	31.51	263127
2014-06-26	31.39	31.52	30.99	31.41	256740
2014-06-27	31.13	31.77	31.13	31.52	495310
2014-06-30	31.47	31.68	31.19	31.57	453120
2014-07-01	31.59	32.09	31.45	31.55	505551
2014-07-02	31.51	31.77	31.34	31.48	409629
2014-07-03	31.72	32.34	31.70	32.12	282970
2014-07-07	31.94	31.94	31.54	31.63	566560
2014-07-08	31.35	31.55	30.66	30.74	630786
2014-07-09	30.71	30.91	30.41	30.52	606054
2014-07-10	29.77	30.28	29.62	30.10	390055
2014-07-11	30.15	30.49	29.85	30.34	326736
2014-07-14	30.78	30.89	30.45	30.49	339099
2014-07-15	30.63	30.73	30.17	30.19	291901
2014-07-16	30.47	30.56	30.06	30.23	311836
2014-07-17	29.99	30.35	29.83	29.93	524067
2014-07-18	29.90	30.76	29.90	30.65	491361
2014-07-21	30.33	30.61	30.26	30.49	426889
2014-07-22	30.71	31.00	30.58	30.70	330223
2014-07-23	30.83	31.03	30.49	30.60	388030
2014-07-24	30.77	31.13	30.63	30.87	314419
2014-07-25	30.65	30.85	30.49	30.67	423471
2014-07-28	30.67	30.88	30.35	30.71	310579
2014-07-29	30.75	31.11	30.68	30.71	286557
2014-07-30	31.03	31.37	30.67	31.27	333558
2014-07-31	30.81	31.03	30.50	30.53	487513
2014-08-01	30.52	30.65	29.99	30.25	555514
2014-08-04	30.48	30.69	29.85	30.61	518976
2014-08-05	30.44	30.88	30.21	30.69	550681
2014-08-06	29.89	31.14	29.82	30.88	568636
2014-08-07	31.11	31.28	30.18	30.39	466483
2014-08-08	30.39	30.85	30.07	30.76	452785
2014-08-11	30.97	31.29	30.60	31.00	290755
2014-08-12	30.88	31.40	30.69	30.90	394189
2014-08-13	31.01	31.33	30.87	31.13	300337
2014-08-14	31.15	31.25	30.75	30.92	290401
2014-08-15	31.23	31.26	30.26	30.83	476409
2014-08-18	31.17	31.17	30.87	31.12	411270
2014-08-19	31.15	31.17	30.84	30.88	396868
2014-08-20	30.74	31.19	30.57	31.16	487303
2014-08-21	31.14	31.70	30.73	31.61	355164
2014-08-22	31.61	31.90	31.39	31.57	339267
2014-08-25	31.85	32.26	31.65	32.08	653472
2014-08-26	32.15	32.58	31.93	32.41	421036
2014-08-27	32.42	32.61	31.85	31.93	425079
2014-08-28	31.75	31.99	31.56	31.70	218115
2014-08-29	31.74	32.06	31.67	31.92	206395
2014-09-02	32.11	32.17	31.63	31.91	287632
2014-09-03	32.16	32.33	31.53	31.59	257536
2014-09-04	31.63	31.86	31.13	31.25	303751
2014-09-05	31.13	31.35	30.90	31.32	216051
2014-09-08	31.22	31.96	31.22	31.88	461962
2014-09-09	31.75	31.89	31.20	31.25	366696
2014-09-10	31.34	31.55	31.23	31.43	245058
2014-09-11	31.28	31.91	31.18	31.86	360874
2014-09-12	31.71	32.17	31.61	31.97	481923
2014-09-15	31.85	31.90	31.51	31.66	364861
2014-09-16	31.61	31.99	31.45	31.81	366105
2014-09-17	31.75	32.53	31.75	32.23	515755
2014-09-18	32.47	33.16	32.35	32.95	545386
2014-09-19	32.99	33.11	32.33	32.54	1269438
2014-09-22	32.31	32.57	32.00	32.39	535959
2014-09-23	32.18	32.58	32.03	32.03	512754
2014-09-24	32.08	32.37	31.93	32.35	454134
2014-09-25	32.35	32.40	31.75	31.78	527002
2014-09-26	31.83	32.21	31.69	32.05	378172
2014-09-29	31.55	31.96	31.43	31.88	348598
2014-09-30	31.83	31.95	31.25	31.26	495912
2014-10-01	31.31	31.31	30.25	30.33	783390
2014-10-02	30.45	30.83	29.93	30.71	668778
2014-10-03	31.09	31.24	30.88	31.09	445879
2014-10-06	31.25	31.34	30.73	31.05	384970
2014-10-07	30.77	30.82	29.98	29.98	520509
2014-10-08	30.09	30.43	29.69	30.37	675237
2014-10-09	30.37	30.41	29.29	29.30	765336
2014-10-10	29.15	29.53	28.71	28.77	919492
2014-10-13	28.89	28.97	28.39	28.43	879552
2014-10-14	28.75	28.79	28.41	28.54	904326
2014-10-15	28.05	28.85	27.65	28.79	1021198
2014-10-16	28.23	29.20	28.09	29.02	849264
2014-10-17	29.47	29.48	28.97	29.32	613863
2014-10-20	29.07	29.44	28.99	29.22	415818
2014-10-21	29.41	30.07	29.34	30.02	402397
2014-10-22	30.02	30.11	29.31	29.33	299196
2014-10-23	29.73	30.15	29.43	29.83	354889
2014-10-24	29.77	30.10	29.70	30.06	247225
2014-10-27	29.81	29.97	29.53	29.93	294622
2014-10-28	30.09	30.87	30.08	30.84	427857
2014-10-29	30.91	31.22	30.52	31.01	310635
2014-10-30	30.81	31.51	29.88	31.25	453324
2014-10-31	31.90	31.99	31.51	31.67	507087
2014-11-03	31.77	32.00	31.33	31.34	475903
2014-11-04	31.13	31.68	31.06	31.39	319414
2014-11-05	31.69	31.96	31.31	31.91	349237
2014-11-06	31.95	32.09	31.65	31.76	469837
2014-11-07	30.69	31.48	30.07	31.27	543154
2014-11-10	31.39	31.77	31.39	31.74	323944
2014-11-11	31.68	32.00	31.67	31.80	340474
2014-11-12	31.50	32.21	31.49	32.19	316791
2014-11-13	32.30	32.30	31.99	32.05	46621
2014-11-14	32.17	32.31	31.84	31.87	305290
2014-11-17	31.75	31.76	31.13	31.16	416350
2014-11-18	31.14	31.45	30.96	31.12	478165
2014-11-19	31.13	31.13	30.42	30.79	354046
2014-11-20	30.54	31.14	30.17	31.13	538105
2014-11-21	31.63	31.63	30.95	31.03	644658
2014-11-24	31.17	31.46	31.17	31.45	462786
2014-11-25	31.72	32.09	31.56	31.99	845385
2014-11-26	32.11	32.36	31.95	32.33	680814
2014-11-28	32.45	32.59	32.31	32.35	311889
2014-12-01	32.23	32.56	32.08	32.47	802326
2014-12-02	32.52	33.05	32.44	32.99	750649
2014-12-03	32.99	33.36	32.76	33.24	523696
2014-12-04	33.19	33.33	33.00	33.23	452167
2014-12-05	33.37	34.09	33.37	33.99	480054
2014-12-08	33.81	34.23	33.76	33.89	605527
2014-12-09	33.37	33.97	33.11	33.93	680668
2014-12-10	33.70	33.83	33.06	33.18	398073
2014-12-11	33.25	33.72	33.19	33.33	542365
2014-12-12	32.79	33.21	32.45	32.73	674604
2014-12-15	32.95	33.31	32.70	33.05	1108962
2014-12-16	32.95	33.68	32.74	33.10	699363
2014-12-17	33.33	33.97	32.94	33.89	717061
2014-12-18	34.13	34.42	33.91	34.29	465810
2014-12-19	34.29	34.59	34.04	34.36	1393639
2014-12-22	34.34	34.53	34.07	34.33	382318
2014-12-23	34.47	34.73	34.21	34.57	432025
2014-12-24	34.59	34.77	34.19	34.54	152691
2014-12-26	34.74	34.74	34.17	34.25	385920
2014-12-29	34.15	34.55	34.05	34.19	444534
2014-12-30	34.18	34.47	33.88	34.22	192406
2014-12-31	34.31	34.53	33.97	34.01	314740
2015-01-02	34.28	34.43	33.27	33.74	312537
2015-01-05	33.57	33.64	32.71	33.00	379963
2015-01-06	33.02	33.11	31.93	31.98	516249
2015-01-07	32.30	32.35	31.89	32.35	568392
2015-01-08	32.65	33.25	32.44	33.01	539800
2015-01-09	33.63	33.90	32.51	32.55	1508158
2015-01-12	32.72	32.72	31.96	32.44	691563
2015-01-13	33.02	33.53	32.01	32.01	11911239
2015-01-14	31.68	31.81	30.85	31.47	1121908
2015-01-15	31.37	31.65	30.99	31.16	1094548
2015-01-16	30.96	31.56	30.64	31.51	575646
2015-01-20	31.47	31.78	31.11	31.55	638745
2015-01-21	31.32	32.09	31.29	31.73	459355
2015-01-22	32.05	32.83	31.61	32.79	764950
2015-01-23	32.62	32.79	32.10	32.52	943006
2015-01-26	32.40	32.85	32.07	32.79	495894
2015-01-27	32.25	32.65	32.07	32.41	292551
2015-01-28	32.66	32.66	31.37	31.47	356092
2015-01-29	31.49	32.08	31.31	32.07	464275
2015-01-30	31.66	32.09	31.37	31.43	451468
2015-02-02	31.67	31.95	31.18	31.87	507265
2015-02-03	32.12	33.04	32.12	33.00	686863
2015-02-04	32.91	33.25	32.81	32.88	448539
2015-02-05	33.09	33.61	33.09	33.45	439923
2015-02-06	33.56	34.37	33.47	33.90	600460
2015-02-09	33.66	33.82	33.33	33.46	299163
2015-02-10	34.13	34.13	33.59	34.05	552001
2015-02-11	33.90	34.37	33.79	34.16	333073
2015-02-12	34.46	34.74	34.27	34.61	326950
2015-02-13	34.54	34.73	34.28	34.51	315333
2015-02-17	34.55	34.75	34.26	34.66	334249
2015-02-18	34.49	34.64	33.85	34.07	453181
2015-02-19	33.93	34.27	33.86	34.07	334834
2015-02-20	34.67	34.67	33.17	34.37	1036191
2015-02-23	34.16	34.73	34.00	34.73	737749
2015-02-24	36.19	36.96	36.01	36.73	1988053
2015-02-25	36.67	37.55	36.55	36.83	751161
2015-02-26	36.70	37.33	36.67	37.22	782853
2015-02-27	37.18	37.26	36.49	36.51	724192
2015-03-02	36.41	36.79	36.12	36.73	890529
2015-03-03	36.49	36.76	36.21	36.35	369142
2015-03-04	35.97	36.20	35.80	36.01	472219
2015-03-05	36.07	36.28	35.59	36.21	302250
2015-03-06	36.15	37.13	36.15	36.50	648658
2015-03-09	36.58	36.83	36.31	36.45	578145
2015-03-10	35.93	36.29	35.55	35.93	511918
2015-03-11	35.93	36.71	35.93	36.65	413439
2015-03-12	36.97	37.58	36.62	37.49	603294
2015-03-13	37.27	37.37	36.77	37.08	399901
2015-03-16	37.19	37.57	37.05	37.35	437938
2015-03-17	37.12	37.45	36.94	37.22	507799
2015-03-18	37.16	37.41	37.04	37.09	516309
2015-03-19	37.23	37.39	36.76	37.34	643455
2015-03-20	37.58	38.27	37.51	38.19	1306594
2015-03-23	38.05	38.50	37.95	38.15	522957
2015-03-24	37.93	38.20	37.75	37.81	441556
2015-03-25	37.95	37.95	37.15	37.15	736363
2015-03-26	36.95	37.25	36.61	37.00	622492
2015-03-27	36.93	37.33	36.60	36.74	514047
2015-03-30	37.02	37.47	37.02	37.43	462870
2015-03-31	37.23	37.45	36.96	37.17	577185
2015-04-01	36.97	37.29	36.71	37.12	406797
2015-04-02	37.10	37.39	36.98	37.17	326937
2015-04-06	36.84	37.32	36.63	37.23	592740
2015-04-07	37.22	37.41	36.55	36.57	427662
2015-04-08	36.54	36.81	36.41	36.67	585256
2015-04-09	36.53	36.67	35.90	36.25	1237164
2015-04-10	36.27	36.38	35.64	35.76	1108848
2015-04-13	35.61	36.28	35.59	35.95	835942
2015-04-14	35.84	36.14	35.13	35.83	1223413
2015-04-15	35.91	36.40	35.67	36.07	794028
2015-04-16	35.98	36.45	35.75	36.35	579516
2015-04-17	36.11	36.13	35.50	35.68	493174
2015-04-20	36.03	36.33	35.80	35.96	405748
2015-04-21	36.03	36.23	35.67	35.73	534646
2015-04-22	35.73	36.10	35.37	36.04	309799
2015-04-23	35.87	36.31	35.77	36.22	408439
2015-04-24	36.09	36.26	35.95	36.14	430680
2015-04-27	36.16	36.45	35.53	35.63	337996
2015-04-28	35.68	36.27	35.47	36.24	423508
2015-04-29	36.10	36.51	36.01	36.32	363496
2015-04-30	36.17	36.32	35.14	35.23	620902
2015-05-01	35.39	35.68	35.05	35.37	405664
2015-05-04	35.38	35.85	34.93	35.66	350515
2015-05-05	35.50	35.86	35.38	35.63	632469
2015-05-06	35.59	35.99	35.21	35.68	607165
2015-05-07	35.52	36.09	35.52	35.97	382714
2015-05-08	36.15	36.49	35.79	35.99	350775
2015-05-11	35.94	36.67	35.82	36.51	538467
2015-05-12	34.87	35.97	34.65	35.45	1278694
2015-05-13	35.43	35.79	35.17	35.69	688251
2015-05-14	35.81	36.17	35.59	36.08	435094
2015-05-15	36.05	36.20	35.30	35.50	459795
2015-05-18	35.52	36.22	35.52	36.19	510193
2015-05-19	36.31	36.44	35.95	36.17	325831
2015-05-20	36.27	36.27	35.82	35.83	445651
2015-05-21	35.70	36.01	35.54	35.86	476881
2015-05-22	35.87	36.18	35.77	35.84	469363
2015-05-26	35.67	35.81	34.86	35.07	942825
2015-05-27	35.21	35.85	35.08	35.81	604378
2015-05-28	35.77	35.91	35.45	35.90	330646
2015-05-29	35.82	35.95	35.20	35.51	389794
2015-06-01	35.99	36.79	35.99	36.55	1097641
2015-06-02	36.53	37.02	36.39	36.95	664596
2015-06-03	37.19	37.95	36.95	37.71	591264
2015-06-04	37.39	37.69	37.17	37.40	441565
2015-06-05	37.76	38.27	37.36	38.02	682990
2015-06-08	38.02	38.76	37.93	38.56	1894234
2015-06-09	38.98	38.98	38.05	38.63	1076313
2015-06-10	38.99	39.89	38.67	39.56	1260150
2015-06-11	39.61	39.89	39.40	39.75	545079
2015-06-12	39.56	39.59	39.13	39.36	567136
2015-06-15	38.99	39.52	38.42	39.32	527350
2015-06-16	39.15	39.70	39.00	39.61	571252
2015-06-17	39.79	39.95	39.05	39.05	645630
2015-06-18	39.31	39.47	38.95	39.17	552879
2015-06-19	39.16	39.28	38.99	39.08	1028205
2015-06-22	39.54	39.75	39.48	39.73	511992
2015-06-23	39.81	39.93	39.65	39.82	513120
2015-06-24	39.65	39.89	39.09	39.27	520641
2015-06-25	38.97	39.56	38.97	39.45	555265
2015-06-26	39.55	39.73	39.33	39.65	763555
2015-06-29	39.01	39.13	38.05	38.09	674451
2015-06-30	38.63	38.65	38.12	38.49	658134
2015-07-01	39.08	39.14	38.63	38.82	493816
2015-07-02	38.85	38.85	38.15	38.48	610756
2015-07-06	37.96	38.28	37.68	38.11	740205
2015-07-07	38.05	38.05	36.75	37.53	610713
2015-07-08	37.09	37.36	36.58	36.76	536517
2015-07-09	37.34	37.60	37.05	37.15	859273
2015-07-10	37.85	38.05	37.35	37.54	815439
2015-07-13	37.87	38.23	37.75	38.09	854629
2015-07-14	37.96	38.44	37.83	38.25	571452
2015-07-15	38.20	38.43	38.00	38.14	685824
2015-07-16	38.53	38.58	38.31	38.49	642222
2015-07-17	38.45	38.45	37.93	38.27	493905
2015-07-20	38.36	38.43	38.05	38.17	311695
2015-07-21	38.04	38.23	37.50	37.82	439065
2015-07-22	37.67	38.30	37.67	38.29	541507
2015-07-23	38.42	38.42	37.50	37.65	448105
2015-07-24	37.57	37.68	37.03	37.11	688645
2015-07-27	36.72	36.72	36.30	36.49	337171
2015-07-28	36.75	36.81	36.37	36.54	505347
2015-07-29	36.51	37.01	36.40	36.78	716466
2015-07-30	36.72	36.81	36.34	36.59	733191
2015-07-31	36.61	36.91	36.14	36.63	611650
2015-08-03	36.70	36.87	36.44	36.79	574738
2015-08-04	36.80	37.36	36.73	37.08	652921
2015-08-05	37.29	37.49	36.85	36.87	545371
2015-08-06	36.91	37.14	36.31	36.55	374343
2015-08-07	36.29	36.69	35.93	36.35	410065
2015-08-10	36.65	37.00	36.58	36.95	641535
2015-08-11	35.10	36.04	34.67	35.49	1064344
2015-08-12	35.12	35.12	33.81	34.67	1116475
2015-08-13	34.73	35.33	34.67	35.11	631273
2015-08-14	34.99	35.33	34.93	35.33	341076
2015-08-17	35.05	35.38	34.76	35.36	438031
2015-08-18	35.27	35.34	34.91	35.01	254736
2015-08-19	34.71	34.75	34.23	34.36	434551
2015-08-20	33.89	33.89	33.31	33.35	549949
2015-08-21	32.68	33.04	31.75	32.19	908599
2015-08-24	29.83	31.54	29.25	30.52	1260363
2015-08-25	31.53	31.55	30.27	30.29	1204006
2015-08-26	31.04	31.43	30.18	31.31	1212361
2015-08-27	31.63	31.77	30.90	31.42	1080850
2015-08-28	31.28	31.49	30.91	31.38	628048
2015-08-31	31.28	31.32	30.87	31.07	570397
2015-09-01	30.35	30.61	29.99	30.07	907615
2015-09-02	30.55	30.67	30.11	30.60	807327
2015-09-03	30.60	31.05	30.41	30.65	637053
2015-09-04	30.21	30.59	30.05	30.37	601300
2015-09-08	30.93	31.21	30.70	31.11	679458
2015-09-09	31.53	31.65	30.51	30.57	647908
2015-09-10	30.59	31.01	30.55	30.64	563796
2015-09-11	30.21	30.48	30.09	30.28	1216888
2015-09-14	30.38	30.41	30.02	30.15	715812
2015-09-15	30.31	30.61	30.14	30.57	989487
2015-09-16	30.65	31.11	30.49	31.07	737883
2015-09-17	31.14	31.57	30.58	30.65	702766
2015-09-18	30.22	30.22	29.71	29.78	1543315
2015-09-21	30.05	30.43	29.93	30.05	501870
2015-09-22	29.60	29.63	29.25	29.51	673728
2015-09-23	29.60	29.73	29.35	29.49	835608
2015-09-24	29.18	29.47	29.12	29.37	954790
2015-09-25	29.76	29.82	29.47	29.59	949258
2015-09-28	29.25	29.43	28.14	28.17	987169
2015-09-29	28.16	28.26	27.69	27.79	1102726
2015-09-30	28.15	28.23	27.81	28.07	1259832
2015-10-01	28.00	28.13	27.63	27.97	926476
2015-10-02	27.38	27.95	27.01	27.95	1183857
2015-10-05	28.25	28.90	28.07	28.87	987190
2015-10-06	28.77	28.81	28.38	28.50	757267
2015-10-07	28.73	28.93	28.54	28.91	648073
2015-10-08	28.79	29.05	28.73	28.97	522472
2015-10-09	29.07	29.16	28.71	28.79	543544
2015-10-12	28.83	28.83	28.60	28.71	404782
2015-10-13	28.49	28.77	28.11	28.13	512362
2015-10-14	28.09	28.09	27.24	27.27	881622
2015-10-15	27.48	27.79	27.30	27.79	1043166
2015-10-16	27.88	28.00	27.63	27.93	569907
2015-10-19	27.71	28.01	27.67	27.89	619585
2015-10-20	27.91	28.09	27.81	28.00	680625
2015-10-21	28.12	28.12	27.48	27.57	581992
2015-10-22	27.71	28.25	27.57	28.05	730225
2015-10-23	28.38	29.03	28.13	29.01	983479
2015-10-26	29.00	29.21	28.93	29.11	792160
2015-10-27	28.88	29.11	28.77	29.07	1051839
2015-10-28	29.13	30.71	29.06	30.70	1062430
2015-10-29	30.47	31.01	30.29	30.29	1255840
2015-10-30	30.26	30.49	29.61	29.62	1069354
2015-11-02	29.71	30.54	29.71	30.43	852190
2015-11-03	30.39	30.76	30.39	30.49	502687
2015-11-04	30.55	30.75	30.27	30.60	517546
2015-11-05	29.35	29.72	28.17	28.67	1729569
2015-11-06	28.99	30.16	28.85	29.95	1218675
2015-11-09	30.92	31.45	30.67	31.20	1478665
2015-11-10	31.05	31.23	30.45	30.66	768784
2015-11-11	30.88	30.93	30.45	30.45	447970
2015-11-12	30.21	30.33	29.59	29.61	565909
2015-11-13	29.40	29.63	29.21	29.35	958195
2015-11-16	29.31	29.94	29.21	29.93	593106
2015-11-17	30.01	30.47	29.73	29.92	550635
2015-11-18	30.09	30.37	29.88	30.31	503065
2015-11-19	30.27	30.45	29.88	29.96	586003
2015-11-20	30.13	30.34	29.99	30.07	411420
2015-11-23	30.01	30.25	29.70	29.71	488466
2015-11-24	29.49	30.07	29.35	29.91	597726
2015-11-25	29.95	30.21	29.85	30.17	369997
2015-11-27	30.17	30.51	29.96	30.47	228277
2015-11-30	30.51	30.51	30.13	30.24	608583
2015-12-01	30.47	30.63	30.16	30.43	672507
2015-12-02	30.51	30.68	30.13	30.19	505200
2015-12-03	30.36	30.47	29.48	29.53	773440
2015-12-04	29.63	30.14	29.47	30.13	726121
2015-12-07	30.07	30.07	29.31	29.47	546384
2015-12-08	29.19	29.32	28.86	28.91	1145529
2015-12-09	28.75	29.13	27.97	28.16	1079065
2015-12-10	28.37	29.14	28.28	28.94	1107052
2015-12-11	28.06	28.69	27.92	28.02	1143198
2015-12-14	28.07	28.37	27.53	27.71	1197999
2015-12-15	28.01	28.75	27.71	28.71	1046847
2015-12-16	29.02	29.08	28.31	28.94	1111228
2015-12-17	28.99	28.99	28.25	28.50	791706
2015-12-18	28.19	28.27	27.51	27.53	1389864
2015-12-21	27.70	28.02	27.43	28.02	777909
2015-12-22	28.22	28.69	27.91	28.64	818514
2015-12-23	28.77	28.99	28.34	28.96	599898
2015-12-24	28.95	29.10	28.89	28.97	208854
2015-12-28	28.81	28.87	28.57	28.83	412270
2015-12-29	29.01	29.30	28.95	29.29	488704
2015-12-30	29.18	29.28	28.84	28.86	397192
2015-12-31	28.69	28.77	28.21	28.24	731989
2016-01-04	27.59	27.68	27.03	27.63	1324452
2016-01-05	27.63	27.78	27.22	27.36	817768
2016-01-06	26.85	27.01	26.26	26.34	1460529
2016-01-07	25.67	25.97	24.74	24.89	1242157
2016-01-08	25.19	25.22	24.28	24.31	1282224
2016-01-11	24.40	24.49	23.91	24.17	929250
2016-01-12	24.91	24.91	24.27	24.76	1334047
2016-01-13	24.79	24.91	23.37	23.45	1200777
2016-01-14	23.60	24.11	22.89	23.91	1719948
2016-01-15	23.13	23.47	22.82	23.39	1286941
2016-01-19	23.79	23.84	22.80	23.12	1203169
2016-01-20	22.54	22.93	21.75	22.62	1560976
2016-01-21	22.64	22.77	22.08	22.11	1699848
2016-01-22	22.55	23.03	22.39	22.65	1273746
2016-01-25	22.46	22.59	21.31	21.36	1434204
2016-01-26	21.51	22.11	21.43	22.08	1451937
2016-01-27	22.03	22.90	21.95	22.16	1508532
2016-01-28	22.46	22.46	21.71	21.86	904875
2016-01-29	22.02	22.33	21.86	22.31	1087746
2016-02-01	22.14	22.31	21.81	22.12	965152
2016-02-02	21.63	21.68	20.68	20.89	1086256
2016-02-03	20.99	21.00	19.62	20.55	1600120
2016-02-04	20.52	21.33	20.40	21.12	1379632
2016-02-05	21.15	21.49	20.77	20.81	1227025
2016-02-08	20.43	20.43	19.79	20.13	1225477
2016-02-09	19.65	20.62	19.56	20.34	1018860
2016-02-10	20.59	21.09	20.13	20.17	799075
2016-02-11	19.61	19.67	19.05	19.44	973962
2016-02-12	19.94	19.99	19.43	19.74	995238
2016-02-16	20.02	20.56	19.54	20.53	1193142
2016-02-17	20.73	21.38	20.63	21.20	1553854
2016-02-18	21.25	21.26	20.71	20.75	1410444
2016-02-19	20.66	20.85	20.39	20.79	947164
2016-02-22	20.05	20.47	18.71	19.32	3726442
2016-02-23	19.22	19.24	18.64	18.71	1942684
2016-02-24	17.67	17.99	16.67	17.82	3157546
2016-02-25	17.92	19.16	17.91	19.14	2220087
2016-02-26	19.53	20.17	19.40	19.71	2416776
2016-02-29	19.71	19.73	19.27	19.31	1100184
2016-03-01	19.48	20.46	19.35	20.35	737752
2016-03-02	20.33	20.67	20.19	20.51	625180
2016-03-03	20.47	20.99	20.36	20.83	1056795
2016-03-04	20.93	21.40	20.91	21.31	1383991
2016-03-07	21.03	21.45	20.90	21.35	746842
2016-03-08	21.03	21.25	20.39	20.40	847198
2016-03-09	20.54	20.65	20.22	20.37	597195
2016-03-10	20.49	20.57	19.91	20.25	723475
2016-03-11	20.55	21.33	20.41	21.29	598002
2016-03-14	21.16	21.24	20.71	20.87	646848
2016-03-15	20.64	20.64	19.87	20.06	808399
2016-03-16	20.04	20.59	19.74	19.85	1115064
2016-03-17	19.78	20.32	19.25	20.07	1088400
2016-03-18	20.10	20.81	20.00	20.76	2424921
2016-03-21	20.74	21.07	20.42	20.67	719326
2016-03-22	20.39	20.57	20.09	20.38	513312
2016-03-23	20.34	20.34	19.48	19.50	959776
2016-03-24	19.28	19.45	18.71	19.39	987624
2016-03-28	19.43	19.47	19.01	19.21	795244
2016-03-29	19.09	19.77	18.75	19.66	895059
2016-03-30	19.84	20.36	19.79	19.92	730498
2016-03-31	19.75	20.05	19.68	19.73	494658
2016-04-01	19.31	19.75	18.95	19.71	944998
2016-04-04	19.73	20.04	19.26	19.38	647076
2016-04-05	19.08	19.17	18.65	18.77	999139
2016-04-06	18.67	19.87	18.67	19.41	1276078
2016-04-07	19.19	19.30	18.33	18.50	993997
2016-04-08	18.80	18.86	18.22	18.33	954097
2016-04-11	18.47	19.07	18.36	18.65	955716
2016-04-12	18.73	19.25	18.70	19.20	649021
2016-04-13	19.48	20.71	19.47	20.57	1469574
2016-04-14	20.51	21.19	20.36	20.79	1199158
2016-04-15	20.77	20.92	20.49	20.53	915967
2016-04-18	20.27	20.96	20.27	20.85	746401
2016-04-19	20.95	21.25	20.82	21.13	876117
2016-04-20	21.15	21.82	21.07	21.69	831916
2016-04-21	21.79	22.51	21.79	22.34	1239267
2016-04-22	22.32	22.92	22.32	22.83	1380711
2016-04-25	22.72	22.82	22.21	22.45	1005658
2016-04-26	22.58	22.81	22.39	22.76	630160
2016-04-27	22.62	22.88	22.49	22.75	682759
2016-04-28	22.41	22.61	22.19	22.29	1098222
2016-04-29	22.21	22.31	21.71	21.94	1089217
2016-05-02	21.86	22.11	21.56	22.11	1426284
2016-05-03	21.69	21.70	20.77	21.25	1185085
2016-05-04	20.98	21.39	20.53	21.13	1242972
2016-05-05	21.15	21.22	20.67	20.85	777781
2016-05-06	20.64	21.01	20.37	20.85	864895
2016-05-09	20.83	21.16	20.61	20.71	1165144
2016-05-10	20.41	23.16	20.41	22.82	3770767
2016-05-11	22.73	22.86	22.32	22.43	1603549
2016-05-12	22.67	23.18	22.20	22.46	1391898
2016-05-13	22.45	22.98	22.14	22.33	1036026
2016-05-16	22.33	22.85	22.33	22.58	1253227
2016-05-17	22.53	23.18	22.31	22.53	1185816
2016-05-18	22.55	23.97	22.55	23.87	2268061
2016-05-19	23.69	24.05	23.07	23.31	1179780
2016-05-20	23.45	24.17	23.45	24.05	1356568
2016-05-23	23.99	24.21	23.63	23.79	1552164
2016-05-24	24.07	24.63	23.95	24.45	1340461
2016-05-25	24.65	25.13	24.64	24.80	1355091
2016-05-26	24.74	24.85	24.41	24.79	974098
2016-05-27	24.80	25.35	24.80	25.25	1054723
2016-05-31	25.41	25.65	25.13	25.19	1226619
2016-06-01	24.89	25.42	24.58	25.30	1129627
2016-06-02	25.20	25.47	25.13	25.46	750174
2016-06-03	25.16	25.16	24.25	24.65	1199161
2016-06-06	24.72	25.68	24.65	25.41	1151362
2016-06-07	25.39	25.45	25.09	25.11	720708
2016-06-08	25.02	25.21	24.88	25.09	777286
2016-06-09	24.87	24.87	24.23	24.49	898084
2016-06-10	23.94	23.99	23.46	23.63	986670
2016-06-13	23.39	23.64	23.09	23.19	1268817
2016-06-14	22.59	23.40	22.36	22.64	1383937
2016-06-15	22.88	23.45	22.69	22.88	1169140
2016-06-16	22.58	22.82	22.21	22.77	1101010
2016-06-17	22.81	23.28	22.72	22.89	2973436
2016-06-20	23.49	23.82	23.31	23.35	1214973
2016-06-21	23.51	23.54	22.89	23.13	866358
2016-06-22	23.16	23.53	23.16	23.35	912675
2016-06-23	23.76	24.24	23.49	24.23	872679
2016-06-24	22.41	22.74	21.69	21.70	2091172
2016-06-27	21.15	21.19	19.97	20.21	1725958
2016-06-28	20.79	20.88	19.87	20.26	1431904
2016-06-29	20.29	20.75	20.07	20.69	1093399
2016-06-30	20.65	20.97	20.37	20.97	1376538
2016-07-01	20.84	21.21	20.51	20.65	1137945
2016-07-05	20.29	20.29	19.31	19.50	1372228
2016-07-06	19.23	19.81	18.99	19.67	1422189
2016-07-07	19.77	20.26	19.64	19.95	1306323
2016-07-08	20.31	20.53	20.15	20.41	1217484
2016-07-11	20.69	20.93	20.51	20.82	996646
2016-07-12	21.19	21.75	21.14	21.57	1027314
2016-07-13	21.60	21.61	21.25	21.40	915403
2016-07-14	21.95	22.34	21.80	21.85	954190
2016-07-15	22.23	22.29	21.83	22.19	843550
2016-07-18	21.90	22.29	21.90	22.23	411126
2016-07-19	22.02	22.32	21.91	22.15	435961
2016-07-20	22.33	22.58	21.99	22.58	527593
2016-07-21	22.61	22.80	22.31	22.46	768844
2016-07-22	22.55	22.80	22.39	22.79	522934
2016-07-25	22.75	22.97	22.65	22.82	464157
2016-07-26	22.74	23.09	22.72	23.01	729933
2016-07-27	23.01	23.45	23.01	23.38	608794
2016-07-28	23.28	23.46	22.96	23.36	516828
2016-07-29	23.24	23.67	23.09	23.57	1276362
2016-08-01	23.59	23.99	23.28	23.41	1415589
2016-08-02	23.35	23.57	22.41	22.67	1696369
2016-08-03	23.78	24.71	23.35	24.40	2341624
2016-08-04	24.35	24.43	23.90	24.01	1568398
2016-08-05	24.37	24.99	24.26	24.83	1213159
2016-08-08	24.94	25.12	24.65	24.77	583969
2016-08-09	24.75	24.85	24.45	24.57	597240
2016-08-10	24.59	24.59	24.13	24.21	686322
2016-08-11	24.37	24.51	24.15	24.34	450514
2016-08-12	24.01	24.25	23.76	24.22	361575
2016-08-15	24.31	24.90	24.24	24.83	379225
2016-08-16	24.66	25.02	24.59	24.81	569338
2016-08-17	24.86	25.17	24.73	24.89	658089
2016-08-18	24.91	24.96	24.64	24.91	490875
2016-08-19	24.79	25.04	24.60	24.95	615156
2016-08-22	24.85	24.92	24.53	24.91	330837
2016-08-23	25.13	25.32	25.04	25.12	385722
2016-08-24	25.05	25.39	25.05	25.16	452499
2016-08-25	25.08	25.27	24.98	25.09	569776
2016-08-26	25.23	25.77	25.10	25.54	726927
2016-08-29	25.68	26.15	25.57	26.01	541599
2016-08-30	26.07	26.56	26.00	26.55	602551
2016-08-31	26.63	26.64	25.97	26.23	785907
2016-09-01	26.38	26.57	25.57	25.79	739012
2016-09-02	25.93	26.00	25.47	25.95	630412
2016-09-06	25.98	26.19	25.29	25.47	533523
2016-09-07	25.41	25.69	25.30	25.55	532825
2016-09-08	25.51	25.86	25.47	25.60	477426
2016-09-09	25.58	26.03	25.39	25.40	788715
2016-09-12	25.09	25.97	24.91	25.95	739072
2016-09-13	25.46	25.79	24.96	25.27	535047
2016-09-14	25.28	25.42	24.85	24.89	467014
2016-09-15	24.88	25.55	24.88	25.53	343866
2016-09-16	25.27	25.33	24.93	25.15	706903
2016-09-19	25.34	25.77	25.17	25.42	408864
2016-09-20	25.70	25.70	25.37	25.50	340189
2016-09-21	25.67	26.19	25.59	26.01	768576
2016-09-22	26.30	26.47	26.13	26.32	832888
2016-09-23	26.15	26.52	26.01	26.05	410754
2016-09-26	25.52	26.06	24.79	24.97	715579
2016-09-27	24.74	25.00	24.59	24.91	710226
2016-09-28	25.03	25.21	24.68	25.19	672225
2016-09-29	25.15	25.45	24.53	24.75	629908
2016-09-30	25.09	25.89	24.89	25.63	973974
2016-10-03	25.22	25.75	25.22	25.56	628036
2016-10-04	25.69	26.17	25.66	26.03	724449
2016-10-05	26.26	27.07	26.17	26.69	847851
2016-10-06	26.69	26.77	26.30	26.48	651366
2016-10-07	26.48	26.69	26.29	26.49	502840
2016-10-10	26.98	27.01	26.56	26.66	702759
2016-10-11	26.59	26.74	26.05	26.23	741432
2016-10-12	26.23	26.47	26.00	26.09	484579
2016-10-13	25.67	25.77	25.26	25.58	574659
2016-10-14	26.09	26.29	25.55	25.73	459534
2016-10-17	25.73	25.78	25.34	25.47	362817
2016-10-18	25.86	25.91	25.48	25.60	282034
2016-10-19	25.77	26.03	25.57	25.97	443637
2016-10-20	25.79	26.09	25.59	25.59	404002
2016-10-21	25.25	25.73	25.16	25.57	423261
2016-10-24	25.94	25.99	25.52	25.67	368398
2016-10-25	25.67	25.79	25.31	25.55	459229
2016-10-26	25.35	25.81	25.35	25.73	622227
2016-10-27	26.10	26.70	25.99	26.57	1082041
2016-10-28	26.57	26.77	26.00	26.30	919228
2016-10-31	26.37	26.53	26.07	26.09	1056720
2016-11-01	26.39	26.71	25.82	26.25	937792
2016-11-02	26.07	26.13	25.64	25.67	1025476
2016-11-03	25.87	26.07	24.79	25.01	1177365
2016-11-04	25.05	25.38	24.47	24.77	679746
2016-11-07	25.40	25.72	25.37	25.47	778236
2016-11-08	25.28	25.73	25.02	25.39	383368
2016-11-09	25.74	27.50	25.73	27.49	1432078
2016-11-10	27.93	29.59	27.93	29.26	1862991
2016-11-11	29.07	30.42	28.89	30.37	1348530
2016-11-14	30.49	31.96	30.49	31.71	1176924
2016-11-15	31.27	32.44	30.95	32.26	907440
2016-11-16	31.57	32.71	31.57	32.37	910869
2016-11-17	32.39	33.27	32.13	33.24	609262
2016-11-18	33.23	33.95	33.15	33.75	904150
2016-11-21	33.75	33.75	33.06	33.32	989592
2016-11-22	33.51	33.87	33.21	33.84	699750
2016-11-23	33.67	33.85	33.09	33.73	797298
2016-11-25	33.73	33.73	33.39	33.68	198540
2016-11-28	33.14	33.44	32.54	32.61	758949
2016-11-29	32.67	33.09	32.49	32.77	674884
2016-11-30	33.34	33.59	32.99	33.23	474507
2016-12-01	33.41	34.23	33.41	33.95	665787
2016-12-02	33.64	33.73	32.95	33.02	525171
2016-12-05	33.52	33.99	33.26	33.48	420018
2016-12-06	33.81	33.86	32.97	33.80	414229
2016-12-07	33.77	34.88	33.58	34.79	857871
2016-12-08	35.15	35.25	33.78	34.95	815145
2016-12-09	34.84	35.07	34.28	34.71	539479
2016-12-12	34.64	34.88	33.60	34.06	515838
2016-12-13	34.23	34.41	33.34	33.81	646698
2016-12-14	33.45	34.61	33.23	34.34	997806
2016-12-15	34.59	35.07	34.26	34.40	710089
2016-12-16	34.59	34.68	33.45	34.56	1569534
2016-12-19	33.35	33.90	33.01	33.35	740896
2016-12-20	33.77	34.91	33.73	34.91	666940
2016-12-21	34.87	34.87	34.20	34.58	415824
2016-12-22	34.56	34.63	34.03	34.29	472167
2016-12-23	34.33	34.47	33.99	34.47	288486
2016-12-27	34.55	34.73	34.27	34.48	230662
2016-12-28	34.51	34.51	33.59	33.72	280974
2016-12-29	33.83	33.98	33.04	33.39	380043
2016-12-30	33.44	33.45	33.11	33.30	363783
2017-01-03	34.03	34.28	33.01	33.29	641146
2017-01-04	33.39	34.27	33.39	34.07	924361
2017-01-05	33.90	34.36	33.21	33.55	694737
2017-01-06	33.50	34.10	33.28	33.82	723838
2017-01-09	33.39	33.81	33.01	33.37	580537
2017-01-10	33.57	33.79	33.19	33.66	593815
2017-01-11	33.65	33.78	33.15	33.72	430234
2017-01-12	33.44	33.47	32.38	33.23	529629
2017-01-13	33.57	34.47	33.50	33.81	856372
2017-01-17	33.43	33.45	32.22	32.36	689946
2017-01-18	32.55	32.78	31.75	32.75	709723
2017-01-19	32.85	33.00	32.09	32.41	410086
2017-01-20	32.42	32.81	32.37	32.60	399645
2017-01-23	32.33	32.71	31.87	32.36	487692
2017-01-24	32.62	33.27	32.42	32.93	579000
2017-01-25	33.35	33.59	33.08	33.50	456148
2017-01-26	33.41	34.04	33.41	33.83	583279
2017-01-27	33.85	33.85	33.20	33.47	315957
2017-01-30	33.13	33.25	32.39	33.14	686785
2017-01-31	32.78	33.93	32.76	33.55	932250
2017-02-01	34.09	35.27	33.73	34.73	1030963
2017-02-02	34.53	34.53	33.90	34.29	829416
2017-02-03	34.95	35.80	34.84	35.69	877900
2017-02-06	34.93	35.70	34.93	35.67	500767
2017-02-07	36.00	36.14	35.77	36.10	670914
2017-02-08	35.77	35.94	34.79	35.09	531049
2017-02-09	35.28	35.97	35.13	35.59	652716
2017-02-10	35.95	35.95	35.39	35.47	494452
2017-02-13	35.59	36.07	35.43	35.82	506505
2017-02-14	35.60	36.33	35.45	36.16	709929
2017-02-15	36.31	37.17	36.14	36.91	845821
2017-02-16	36.88	37.12	36.46	36.95	664231
2017-02-17	36.63	36.81	36.15	36.75	473112
2017-02-21	37.00	37.20	36.58	36.90	488361
2017-02-22	36.30	37.11	36.30	36.81	455133
2017-02-23	36.76	36.79	36.15	36.47	435988
2017-02-24	35.73	36.35	35.44	35.97	806173
2017-02-27	36.01	36.45	35.93	36.26	507588
2017-02-28	35.65	36.16	35.33	35.97	900199
2017-03-01	36.83	37.75	36.83	37.22	987517
2017-03-02	37.18	37.21	36.09	36.16	541780
2017-03-03	36.16	36.51	35.88	36.14	450991
2017-03-06	35.75	35.93	35.41	35.74	423823
2017-03-07	35.81	35.81	35.21	35.29	474069
2017-03-08	35.79	36.08	35.21	35.22	482185
2017-03-09	35.53	35.97	35.32	35.85	583048
2017-03-10	36.07	36.07	35.05	35.60	515563
2017-03-13	35.61	36.03	35.36	35.67	519238
2017-03-14	35.47	35.71	34.96	35.63	370429
2017-03-15	35.77	36.11	35.28	35.53	622878
2017-03-16	35.65	36.17	35.63	36.00	463425
2017-03-17	36.06	36.06	35.17	35.27	1324572
2017-03-20	34.75	34.99	34.30	34.71	574891
2017-03-21	34.90	34.98	32.25	32.42	1084945
2017-03-22	31.93	32.47	31.71	32.12	851436
2017-03-23	32.06	32.70	31.69	32.31	712501
2017-03-24	32.41	32.58	31.97	32.17	581847
2017-03-27	30.97	31.72	30.76	31.64	829414
2017-03-28	31.54	32.80	31.38	32.59	770833
2017-03-29	32.57	32.70	32.13	32.67	707890
2017-03-30	32.66	33.30	32.66	33.25	935911
2017-03-31	33.08	33.83	33.08	33.46	903231
2017-04-03	33.56	34.05	32.54	33.27	918423
2017-04-04	32.94	33.38	32.67	32.81	690723
2017-04-05	33.25	33.31	31.58	31.64	1002699
2017-04-06	31.56	32.70	31.34	32.37	527467
2017-04-07	31.87	32.47	31.87	32.16	468810
2017-04-10	32.09	32.49	31.53	31.77	689884
2017-04-11	31.44	31.79	31.01	31.77	644065
2017-04-12	31.73	31.73	30.88	30.93	527818
2017-04-13	30.69	31.26	30.41	30.43	483960
2017-04-17	30.53	31.05	30.19	31.03	407089
2017-04-18	30.69	31.09	30.34	30.89	536700
2017-04-19	31.29	31.58	31.17	31.30	700863
2017-04-20	31.75	32.07	31.47	31.84	483400
2017-04-21	31.75	31.94	31.05	31.32	711904
2017-04-24	32.46	32.76	32.18	32.46	698041
2017-04-25	32.98	33.10	32.65	32.65	489607
2017-04-26	32.61	33.19	32.54	32.81	509154
2017-04-27	32.86	33.11	32.46	32.58	596829
2017-04-28	32.43	32.81	32.39	32.58	913548
2017-05-01	32.77	33.37	32.59	33.09	889332
2017-05-02	33.10	33.27	31.88	32.27	934395
2017-05-03	31.99	32.77	31.91	32.57	797821
2017-05-04	32.91	32.99	32.39	32.81	494950
2017-05-05	32.95	32.96	31.76	32.02	948910
2017-05-08	32.03	32.23	31.67	32.23	518430
2017-05-09	32.31	32.55	31.86	31.95	623775
2017-05-10	31.86	32.11	31.68	32.07	556564
2017-05-11	31.93	31.93	31.23	31.51	585325
2017-05-12	31.05	31.34	30.65	31.05	455895
2017-05-15	31.23	31.61	31.23	31.61	548029
2017-05-16	31.68	32.06	31.39	31.99	423696
2017-05-17	31.05	31.20	29.53	29.79	737076
2017-05-18	29.66	30.24	29.38	29.55	704170
2017-05-19	29.63	30.16	29.61	30.01	512688
2017-05-22	30.36	30.41	29.66	29.78	635469
2017-05-23	29.03	29.59	28.61	29.44	1424629
2017-05-24	29.35	29.52	28.57	28.95	1186018
2017-05-25	29.03	29.45	28.78	28.90	708426
2017-05-26	28.77	29.19	28.64	28.81	490858
2017-05-30	28.69	28.81	28.35	28.80	463017
2017-05-31	28.77	28.77	27.95	28.42	589356
2017-06-01	28.72	29.31	28.19	29.30	722118
2017-06-02	28.93	29.30	28.67	28.71	466689
2017-06-05	29.01	29.03	28.61	28.63	367179
2017-06-06	28.25	28.63	28.03	28.54	650926
2017-06-07	28.61	28.91	28.42	28.56	496650
2017-06-08	28.51	29.85	28.51	29.35	731860
2017-06-09	29.49	30.51	29.49	30.43	744084
2017-06-12	30.47	30.99	30.34	30.77	735489
2017-06-13	31.00	31.13	30.68	31.09	926919
2017-06-14	30.71	31.04	30.11	31.01	760741
2017-06-15	30.74	31.31	30.59	30.66	560629
2017-06-16	29.19	30.43	29.01	30.29	1571847
2017-06-19	30.56	30.91	30.43	30.61	594048
2017-06-20	30.55	30.63	29.61	29.63	701922
2017-06-21	29.68	29.68	29.03	29.15	733513
2017-06-22	28.91	29.24	28.88	28.96	616797
2017-06-23	29.23	29.34	28.64	28.79	725827
2017-06-26	28.91	29.43	28.61	29.31	499426
2017-06-27	29.57	30.33	29.37	29.92	869730
2017-06-28	30.22	30.63	30.17	30.43	520228
2017-06-29	30.79	31.17	30.11	30.57	702997
2017-06-30	30.78	30.86	30.31	30.65	651492
2017-07-03	31.01	31.65	30.77	31.34	392845
2017-07-05	31.38	31.58	30.85	31.43	636045
2017-07-06	31.43	31.58	30.87	30.91	1047130
2017-07-07	31.03	31.17	30.69	31.00	451423
2017-07-10	30.89	31.43	30.65	31.16	649438
2017-07-11	31.14	31.21	30.71	31.11	588445
2017-07-12	31.06	31.58	31.06	31.14	550432
2017-07-13	31.31	31.55	31.06	31.55	722172
2017-07-14	30.95	31.42	30.95	31.11	446785
2017-07-17	30.95	31.52	30.81	31.48	546130
2017-07-18	31.20	31.63	31.15	31.54	656686
2017-07-19	31.67	31.99	31.38	31.66	638979
2017-07-20	31.72	31.86	31.43	31.77	350632
2017-07-21	31.94	32.25	31.21	31.66	475861
2017-07-24	31.66	32.15	31.66	32.10	535390
2017-07-25	32.65	33.35	32.65	33.31	1454184
2017-07-26	33.37	33.45	33.04	33.09	585417
2017-07-27	33.17	33.20	32.48	33.01	1419259
2017-07-28	32.97	34.03	32.97	33.57	1737697
2017-07-31	34.22	34.67	33.31	33.90	1764765
2017-08-01	34.29	34.33	33.67	34.05	1217175
2017-08-02	34.06	34.19	33.21	33.42	752467
2017-08-03	33.33	33.44	32.99	33.14	498729
2017-08-04	33.53	33.57	33.13	33.32	661822
2017-08-07	33.31	33.53	33.16	33.53	478764
2017-08-08	33.44	34.29	33.40	33.77	585622
2017-08-09	33.07	33.71	32.99	33.69	439815
2017-08-10	33.39	33.86	33.05	33.05	685441
2017-08-11	32.87	33.45	32.83	33.19	734425
2017-08-14	33.70	34.07	33.69	33.79	475693
2017-08-15	34.13	34.23	33.53	33.57	772146
2017-08-16	33.69	33.74	33.10	33.19	554323
2017-08-17	32.86	33.17	31.95	31.99	820648
2017-08-18	31.72	32.33	31.63	32.27	562480
2017-08-21	32.18	32.22	31.58	31.84	549567
2017-08-22	31.99	32.48	31.81	32.48	623724
2017-08-23	32.01	32.71	31.98	32.39	515731
2017-08-24	32.58	32.65	31.92	31.98	587613
2017-08-25	32.23	32.23	31.53	31.73	888231
2017-08-28	31.86	31.96	31.63	31.73	569704
2017-08-29	31.01	31.49	31.01	31.19	534205
2017-08-30	31.22	31.61	31.15	31.55	532344
2017-08-31	31.77	32.01	31.57	31.83	388933
2017-09-01	31.98	32.31	31.59	32.31	319128
2017-09-05	32.01	32.02	30.38	30.50	759411
2017-09-06	30.71	30.82	30.15	30.65	626697
2017-09-07	30.63	30.79	29.63	30.16	530950
2017-09-08	30.11	30.86	30.11	30.40	918474
2017-09-11	30.97	31.80	30.82	31.57	748660
2017-09-12	31.88	32.31	31.75	32.21	337386
2017-09-13	32.16	32.33	31.65	32.27	508552
2017-09-14	32.30	32.56	32.00	32.06	399327
2017-09-15	32.06	32.38	31.95	32.29	768229
2017-09-18	32.44	32.97	32.27	32.93	322294
2017-09-19	33.05	33.31	32.78	33.07	442267
2017-09-20	33.15	33.72	32.84	33.33	540220
2017-09-21	33.33	33.77	33.13	33.73	343669
2017-09-22	33.68	34.10	33.47	33.93	370089
2017-09-25	33.83	34.11	33.63	33.91	259189
2017-09-26	34.11	34.53	33.87	34.29	407818
2017-09-27	34.93	35.57	34.71	35.30	651951
2017-09-28	34.91	35.59	34.81	35.59	521770
2017-09-29	35.61	36.05	35.46	35.64	504211
2017-10-02	35.72	36.08	35.56	35.99	591655
2017-10-03	36.19	36.49	36.07	36.21	784962
2017-10-04	36.19	36.20	35.48	35.61	506410
2017-10-05	35.65	35.94	35.58	35.64	659115
2017-10-06	35.87	35.91	35.08	35.63	612651
2017-10-09	35.61	35.76	35.10	35.25	6040366
2017-10-10	35.28	35.56	35.18	35.47	364542
2017-10-11	35.35	35.86	35.22	35.54	349869
2017-10-12	35.63	35.96	35.25	35.31	451863
2017-10-13	35.32	35.35	34.80	35.17	542323
2017-10-16	35.17	35.49	34.67	34.90	429988
2017-10-17	35.07	35.07	34.07	34.08	854370
2017-10-18	34.32	34.79	34.07	34.57	596292
2017-10-19	34.21	34.71	34.07	34.71	338098
2017-10-20	35.27	35.31	34.88	35.21	399987
2017-10-23	35.23	35.36	34.65	34.90	392460
2017-10-24	35.10	35.40	35.01	35.26	430306
2017-10-25	35.51	35.51	34.77	34.94	590535
2017-10-26	34.89	34.93	34.18	34.56	768961
2017-10-27	34.53	34.69	33.96	34.66	706999
2017-10-30	34.35	34.68	34.04	34.48	722482
2017-10-31	35.43	36.00	34.65	35.35	1116090
2017-11-01	35.39	35.77	34.88	35.03	468978
2017-11-02	35.06	36.19	34.88	35.97	495343
2017-11-03	35.88	35.91	35.10	35.47	364620
2017-11-06	35.39	35.80	35.19	35.55	313558
2017-11-07	35.49	35.61	34.36	34.79	418587
2017-11-08	34.59	35.32	34.31	34.88	530422
2017-11-09	34.55	35.11	34.30	34.95	313960
2017-11-10	35.00	35.27	34.76	35.06	458856
2017-11-13	34.77	35.27	34.67	35.27	381283
2017-11-14	35.03	35.37	34.69	34.91	487273
2017-11-15	34.29	35.10	34.25	34.78	513276
2017-11-16	35.02	35.29	34.95	34.98	457341
2017-11-17	34.69	34.90	34.41	34.73	591361
2017-11-20	34.86	35.24	34.81	35.20	257533
2017-11-21	35.44	35.68	35.20	35.68	554322
2017-11-22	35.83	36.15	35.32	35.33	438909
2017-11-24	35.53	35.70	35.12	35.13	123465
2017-11-27	35.15	35.75	35.11	35.44	439857
2017-11-28	35.50	36.43	35.35	36.38	627283
2017-11-29	36.67	37.58	36.55	36.97	611173
2017-11-30	37.36	37.87	36.97	37.49	796566
2017-12-01	38.28	38.79	36.87	38.76	1376178
2017-12-04	39.60	40.61	39.60	40.07	1201099
2017-12-05	40.11	40.19	38.88	38.91	574149
2017-12-06	38.76	39.13	38.72	39.51	461310
2017-12-07	38.71	39.83	38.70	39.51	508728
2017-12-08	39.87	40.17	39.20	40.01	541843
2017-12-11	39.96	39.99	39.15	39.19	600541
2017-12-12	39.43	40.21	39.36	39.95	726198
2017-12-13	39.91	40.13	39.20	39.27	554550
2017-12-14	39.42	39.53	38.69	38.78	689994
2017-12-15	39.11	39.78	38.69	39.63	1567611
2017-12-18	40.11	40.95	40.11	40.51	765549
2017-12-19	40.83	40.85	40.17	40.21	737403
2017-12-20	40.54	40.79	40.03	40.29	493609
2017-12-21	40.23	40.98	40.23	40.78	435954
2017-12-22	40.77	40.93	40.05	40.44	460597
2017-12-26	40.33	40.64	40.01	40.09	377977
2017-12-27	40.17	40.25	39.75	39.83	372832
2017-12-28	39.93	40.05	39.51	39.93	347793
2017-12-29	40.13	40.17	39.69	39.71	524101
2018-01-02	39.75	40.28	39.46	40.17	629745
2018-01-03	40.73	41.39	40.57	40.95	754884
2018-01-04	41.29	42.40	41.29	41.90	678874
2018-01-05	42.08	43.09	41.84	43.03	1376377
2018-01-08	43.48	43.53	42.95	43.13	887092
2018-01-09	43.26	44.05	43.16	43.59	1252539
2018-01-10	43.35	44.21	43.35	43.80	789367
2018-01-11	44.11	44.72	43.67	44.67	613195
2018-01-12	45.00	45.81	44.61	44.99	470907
2018-01-16	45.02	45.63	43.24	43.76	910857
2018-01-17	44.11	44.39	43.55	44.28	595759
2018-01-18	44.29	44.35	43.24	43.49	770962
2018-01-19	43.47	44.29	43.47	44.28	469065
2018-01-22	44.27	44.27	43.45	43.90	432405
2018-01-23	43.69	44.11	43.31	44.05	413997
2018-01-24	44.44	44.60	43.69	44.17	430351
2018-01-25	44.47	44.47	43.39	43.80	592165
2018-01-26	44.10	44.38	43.55	44.24	440763
2018-01-29	44.11	44.62	43.49	43.61	706114
2018-01-30	44.39	44.77	43.02	44.02	1194724
2018-01-31	44.57	45.84	44.51	45.01	1618657
2018-02-01	44.83	45.31	44.13	45.31	991510
2018-02-02	44.98	45.41	43.17	43.25	726432
2018-02-05	42.75	43.33	40.90	41.26	1466179
2018-02-06	39.91	42.13	39.57	42.06	1082044
2018-02-07	41.60	42.45	41.43	41.79	676159
2018-02-08	41.84	41.84	39.63	39.66	665985
2018-02-09	40.30	40.53	38.49	40.17	801874
2018-02-12	40.37	41.55	40.27	40.79	796650
2018-02-13	40.27	40.72	40.05	40.65	463500
2018-02-14	40.35	41.89	40.09	41.87	716563
2018-02-15	42.13	42.51	41.32	41.89	654994
2018-02-16	41.55	42.09	41.53	41.78	539181
2018-02-20	41.45	42.03	41.45	41.83	632598
2018-02-21	41.84	42.59	41.69	41.83	651060
2018-02-22	41.99	42.33	41.43	41.63	640368
2018-02-23	41.75	42.36	41.58	42.31	500680
2018-02-26	42.59	43.37	42.34	43.19	600684
2018-02-27	43.23	44.06	43.01	43.03	548281
2018-02-28	43.19	43.75	42.58	42.58	838195
2018-03-01	42.53	43.04	41.88	42.15	630889
2018-03-02	41.63	42.16	40.62	41.99	643104
2018-03-05	41.55	42.85	41.35	42.57	596725
2018-03-06	42.86	43.35	42.39	43.27	729045
2018-03-07	42.77	43.54	42.75	43.37	515878
2018-03-08	43.48	43.48	42.75	43.37	311028
2018-03-09	43.83	45.26	43.83	45.14	646075
2018-03-12	45.15	45.54	44.86	45.11	712224
2018-03-13	45.31	45.47	44.03	44.17	512772
2018-03-14	44.27	44.55	43.12	43.35	580243
2018-03-15	43.35	43.62	42.66	42.95	408981
2018-03-16	43.11	43.79	42.93	43.45	1558606
2018-03-19	43.19	43.44	41.49	42.26	598267
2018-03-20	42.39	42.66	42.18	42.31	343390
2018-03-21	42.26	43.06	42.11	42.59	287298
2018-03-22	41.91	42.18	39.89	39.95	763557
2018-03-23	39.99	40.24	37.83	37.83	1031257
2018-03-26	38.72	39.07	37.98	38.96	882660
2018-03-27	39.15	39.22	37.57	38.07	882630
2018-03-28	38.10	38.71	37.71	38.53	677514
2018-03-29	38.63	39.69	38.52	39.49	849190
2018-04-02	39.35	39.55	37.79	38.30	996540
2018-04-03	38.59	38.98	38.13	38.77	651490
2018-04-04	37.54	38.48	37.54	38.37	973387
2018-04-05	38.85	39.11	38.39	38.72	559146
2018-04-06	38.21	38.57	37.22	37.61	694093
2018-04-09	37.84	38.61	37.68	37.76	497808
2018-04-10	38.47	38.96	38.01	38.70	604813
2018-04-11	38.30	38.83	37.98	38.52	426355
2018-04-12	38.80	39.67	38.53	39.13	444598
2018-04-13	39.55	39.55	38.40	38.58	439744
2018-04-16	39.03	39.49	38.89	39.25	420190
2018-04-17	39.67	39.70	39.27	39.37	373252
2018-04-18	39.58	39.75	38.95	39.05	472009
2018-04-19	39.19	39.70	39.11	39.45	284764
2018-04-20	39.33	39.67	39.07	39.23	323077
2018-04-23	39.25	39.42	38.69	38.85	332839
2018-04-24	39.16	39.43	38.35	38.72	383668
2018-04-25	38.92	38.92	38.15	38.57	451668
2018-04-26	38.63	39.28	38.30	39.09	451380
2018-04-27	39.01	39.45	38.55	39.43	583522
2018-04-30	39.61	39.86	38.85	38.85	587002
2018-05-01	39.67	40.25	38.68	39.60	800980
2018-05-02	39.61	39.67	38.43	38.50	731596
2018-05-03	38.27	38.43	37.63	37.95	588349
2018-05-04	37.57	39.03	37.23	38.74	490653
2018-05-07	38.91	39.78	38.58	39.52	274162
2018-05-08	39.52	40.34	39.29	39.93	832821
2018-05-09	40.03	40.53	39.94	40.15	607803
2018-05-10	39.96	40.51	39.95	40.25	405127
2018-05-11	40.31	40.54	39.60	39.60	575389
2018-05-14	39.69	39.71	38.71	38.91	641901
2018-05-15	38.83	39.82	38.83	39.33	723708
2018-05-16	39.31	40.03	39.31	39.63	542572
2018-05-17	39.64	40.31	39.57	40.03	450465
2018-05-18	39.74	40.12	39.74	39.81	405919
2018-05-21	40.11	40.51	40.01	40.21	401619
2018-05-22	40.27	41.12	40.19	40.73	383047
2018-05-23	40.18	40.70	39.99	40.33	485157
2018-05-24	39.74	40.44	39.62	40.41	364608
2018-05-25	39.96	40.64	39.95	40.47	393943
2018-05-29	39.52	40.20	39.09	39.29	844549
2018-05-30	40.03	40.59	39.77	40.11	666868
2018-05-31	39.52	40.06	39.00	39.20	639372
2018-06-01	39.95	40.16	39.53	39.62	518199
2018-06-04	39.95	39.97	39.39	39.81	490957
2018-06-05	39.34	40.03	39.25	39.95	530632
2018-06-06	40.11	41.09	39.93	41.07	516244
2018-06-07	41.24	41.29	40.77	40.87	563316
2018-06-08	40.85	41.09	40.65	40.93	439806
2018-06-11	41.14	41.28	40.38	40.38	392388
2018-06-12	40.57	40.63	39.51	39.82	486130
2018-06-13	39.93	40.51	39.69	40.01	506352
2018-06-14	40.07	40.31	39.53	39.63	417661
2018-06-15	39.31	39.47	38.67	39.46	1097626
2018-06-18	39.17	39.43	38.95	39.09	489189
2018-06-19	38.20	38.52	37.78	37.91	867310
2018-06-20	38.02	38.12	37.29	37.62	783823
2018-06-21	37.63	38.42	37.14	38.15	710592
2018-06-22	38.43	38.69	37.51	37.57	1063713
2018-06-25	37.36	37.36	36.15	36.34	1031569
2018-06-26	36.42	36.81	36.19	36.50	593853
2018-06-27	36.20	36.68	35.53	35.57	1227933
2018-06-28	35.51	35.88	35.10	35.25	667942
2018-06-29	35.63	35.67	34.81	34.83	690369
2018-07-02	34.38	34.97	34.36	34.96	628734
2018-07-03	35.19	35.25	34.38	34.45	426822
2018-07-05	34.96	35.08	34.26	34.79	447882
2018-07-06	35.07	35.18	34.55	35.03	447195
2018-07-09	35.26	36.06	35.07	36.05	584530
2018-07-10	36.07	36.19	35.71	35.93	553012
2018-07-11	35.58	35.85	35.24	35.33	423447
2018-07-12	35.42	35.42	34.67	34.73	701380
2018-07-13	34.65	34.89	34.22	34.44	388006
2018-07-16	34.89	35.17	34.61	34.92	524446
2018-07-17	35.03	35.61	34.95	35.41	405333
2018-07-18	35.57	36.28	35.48	36.19	415875
2018-07-19	36.09	36.09	35.55	35.64	366418
2018-07-20	35.61	35.96	35.40	35.66	442345
2018-07-23	35.74	36.29	35.73	36.07	373815
2018-07-24	36.37	36.57	35.73	35.99	456669
2018-07-25	36.07	36.07	35.04	35.74	513331
2018-07-26	35.83	36.41	35.43	35.53	686017
2018-07-27	35.53	35.93	35.11	35.26	687787
2018-07-30	35.42	35.62	35.11	35.43	863316
2018-07-31	36.20	38.09	36.20	36.75	1780770
2018-08-01	36.92	37.29	36.11	37.10	910314
2018-08-02	36.56	37.49	36.38	36.93	570429
2018-08-03	36.81	37.29	36.61	36.84	495501
2018-08-06	36.83	36.97	36.45	36.82	453496
2018-08-07	36.96	37.52	36.96	37.17	431271
2018-08-08	37.14	37.33	36.93	36.95	384619
2018-08-09	36.96	36.96	36.28	36.35	585199
2018-08-10	35.65	36.05	35.43	35.75	438549
2018-08-13	35.65	36.37	35.44	35.53	475140
2018-08-14	35.71	36.31	35.71	36.18	311068
2018-08-15	35.64	36.05	35.56	35.86	421258
2018-08-16	36.20	36.81	36.07	36.26	347880
2018-08-17	36.14	36.29	35.90	36.11	266749
2018-08-20	36.23	36.55	35.99	36.21	304212
2018-08-21	35.88	36.39	35.88	36.14	335374
2018-08-22	35.87	36.42	35.87	36.29	257722
2018-08-23	36.34	36.34	35.65	35.90	322606
2018-08-24	36.11	36.59	35.96	36.45	345774
2018-08-27	36.72	37.49	36.69	36.83	350971
2018-08-28	36.93	37.32	36.82	37.24	468105
2018-08-29	37.38	37.66	36.79	37.51	552364
2018-08-30	37.49	37.60	37.05	37.21	614164
2018-08-31	37.03	37.33	36.85	37.25	302923
2018-09-04	37.14	37.39	36.65	37.08	387435
2018-09-05	36.97	37.33	36.83	37.06	327106
2018-09-06	37.01	37.06	36.05	36.22	410922
2018-09-07	36.52	36.62	35.73	36.11	314442
2018-09-10	36.34	36.94	36.17	36.93	464710
2018-09-11	36.95	37.38	36.68	37.03	371544
2018-09-12	36.93	36.97	36.21	36.59	342699
2018-09-13	36.79	37.01	36.32	36.66	301939
2018-09-14	36.76	37.44	36.76	37.07	445458
2018-09-17	37.00	37.14	36.13	36.19	380752
2018-09-18	36.34	36.43	35.81	36.07	412860
2018-09-19	36.19	36.93	36.18	36.90	324469
2018-09-20	37.18	37.39	36.82	37.11	373071
2018-09-21	37.13	37.23	36.50	36.62	873427
2018-09-24	36.49	36.52	35.61	36.03	388786
2018-09-25	36.15	36.15	35.87	36.01	339687
2018-09-26	36.07	36.11	34.72	34.75	771052
2018-09-27	34.87	34.90	34.30	34.75	762933
2018-09-28	34.46	34.87	34.00	34.17	829884
2018-10-01	34.55	34.55	33.40	34.12	1147894
2018-10-02	34.03	34.49	33.62	33.89	675018
2018-10-03	35.05	35.49	34.49	34.59	958357
2018-10-04	34.69	35.11	34.49	34.84	872973
2018-10-05	34.95	35.01	34.13	34.39	605988
2018-10-08	34.16	34.51	33.75	34.33	761247
2018-10-09	34.21	34.85	34.00	34.13	577201
2018-10-10	34.13	34.55	32.99	33.03	620568
2018-10-11	32.74	33.37	32.31	32.34	1062631
2018-10-12	33.15	33.27	31.57	31.70	977971
2018-10-15	31.59	32.30	31.53	31.93	702115
2018-10-16	32.28	32.85	31.60	32.83	690066
2018-10-17	32.65	32.83	32.08	32.75	444817
2018-10-18	32.66	32.75	31.78	31.89	415534
2018-10-19	31.83	32.23	31.55	31.84	287392
2018-10-22	31.92	31.92	31.01	31.20	389989
2018-10-23	30.39	30.84	30.09	30.49	612655
2018-10-24	30.37	30.37	28.74	28.78	687805
2018-10-25	29.21	29.21	28.41	29.00	1084462
2018-10-26	28.59	28.99	28.34	28.72	754359
2018-10-29	29.19	29.53	28.37	28.73	753520
2018-10-30	29.20	29.59	28.81	29.51	643020
2018-10-31	30.41	31.14	30.01	30.48	1172919
2018-11-01	30.61	31.39	30.59	31.11	685698
2018-11-02	31.68	32.15	31.53	31.82	672996
2018-11-05	31.94	32.28	31.23	31.59	502681
2018-11-06	31.69	32.66	31.49	32.35	787111
2018-11-07	32.70	33.08	31.97	33.03	888565
2018-11-08	33.09	33.66	32.98	33.63	537357
2018-11-09	33.43	33.79	32.85	33.21	1004518
2018-11-12	33.13	33.15	31.71	31.78	667251
2018-11-13	31.88	32.55	31.71	32.01	417234
2018-11-14	32.43	33.03	31.46	32.05	827037
2018-11-15	31.47	32.87	31.42	32.85	594825
2018-11-16	32.59	33.31	32.24	33.17	610575
2018-11-19	33.11	33.24	32.41	32.75	372873
2018-11-20	32.33	32.50	31.67	31.81	537747
2018-11-21	31.95	32.92	31.83	32.45	371134
2018-11-23	32.13	32.86	32.08	32.32	235779
2018-11-26	32.87	33.65	32.87	33.16	417523
2018-11-27	32.95	33.25	32.61	32.63	648984
2018-11-28	32.78	33.19	32.05	33.01	756301
2018-11-29	32.59	33.05	32.00	32.15	730609
2018-11-30	32.05	32.53	31.60	32.18	986544
2018-12-03	32.75	33.17	31.63	31.94	455920
2018-12-04	31.71	31.95	29.89	30.63	1273872
2018-12-06	29.99	30.68	29.83	30.66	775786
2018-12-07	30.56	31.03	30.07	30.25	847539
2018-12-10	30.21	30.33	29.37	30.09	531637
2018-12-11	30.71	30.78	29.72	29.96	451669
2018-12-12	30.48	30.91	29.95	30.40	506824
2018-12-13	30.40	30.53	29.41	29.47	783771
2018-12-14	29.09	29.22	28.07	28.18	862980
2018-12-17	28.04	29.04	27.72	27.81	973866
2018-12-18	28.02	28.24	27.07	27.21	1110408
2018-12-19	26.37	27.47	26.15	26.38	1366480
2018-12-20	26.15	26.85	26.06	26.50	896122
2018-12-21	26.50	27.00	25.91	26.01	1840141
2018-12-24	25.72	26.75	25.72	26.05	463452
2018-12-26	26.14	27.41	25.59	27.38	618433
2018-12-27	26.83	27.74	26.57	27.71	579162
2018-12-28	27.75	28.06	27.17	27.39	479739
2018-12-31	27.62	27.77	26.96	27.61	840933
2019-01-02	27.11	28.09	27.05	27.61	767563
2019-01-03	27.41	27.49	26.53	26.67	1015339
2019-01-04	27.19	28.07	26.97	28.04	681142
2019-01-07	27.93	28.66	27.41	28.20	598656
2019-01-08	28.51	29.43	28.37	29.39	1074772
2019-01-09	29.56	30.07	29.09	30.02	1278696
2019-01-10	29.77	30.63	29.74	30.27	1021510
2019-01-11	29.99	30.72	29.72	30.63	685674
2019-01-14	30.29	30.99	30.29	30.81	681964
2019-01-15	30.77	30.95	30.24	30.91	521182
2019-01-16	31.24	31.70	31.18	31.63	726684
2019-01-17	31.34	31.90	31.13	31.63	508785
2019-01-18	31.86	32.42	31.56	32.22	487090
2019-01-22	31.65	32.11	31.53	31.73	439483
2019-01-23	31.91	31.91	30.91	31.50	478728
2019-01-24	31.46	31.87	31.31	31.61	317811
2019-01-25	31.93	32.57	31.83	32.39	686019
2019-01-28	31.99	32.45	31.86	32.35	649273
2019-01-29	32.30	32.59	32.19	32.23	648537
2019-01-30	32.33	32.33	31.64	31.93	766030
2019-01-31	31.30	32.11	31.19	31.91	744276
2019-02-01	32.25	34.67	31.93	33.52	1790583
2019-02-04	33.67	34.18	33.58	34.09	745150
2019-02-05	34.21	34.60	34.01	34.38	747487
2019-02-06	34.23	34.57	34.11	34.49	565564
2019-02-07	34.29	34.89	34.29	34.62	958377
2019-02-08	34.33	34.95	34.07	34.95	649320
2019-02-11	35.12	35.19	34.65	34.89	386142
2019-02-12	35.24	35.77	35.24	35.37	472527
2019-02-13	35.58	35.81	34.81	34.89	714546
2019-02-14	34.31	35.64	33.79	35.34	751152
2019-02-15	35.80	36.38	35.70	36.19	740343
2019-02-19	35.86	36.46	35.85	36.29	481656
2019-02-20	36.33	36.60	36.09	36.59	436140
2019-02-21	36.59	36.94	36.21	36.51	610195
2019-02-22	36.65	37.38	36.46	37.17	811515
2019-02-25	37.51	38.02	37.34	37.35	757146
2019-02-26	36.91	37.47	36.61	36.68	743140
2019-02-27	36.66	36.84	36.20	36.59	599043
2019-02-28	36.60	36.70	36.25	36.29	500131
2019-03-01	36.67	37.09	36.55	36.94	436275
2019-03-04	37.01	37.16	36.29	36.59	596575
2019-03-05	36.56	36.86	36.26	36.81	397653
2019-03-06	36.76	36.98	35.90	35.95	567555
2019-03-07	35.89	35.89	35.07	35.33	692031
2019-03-08	34.98	35.51	34.86	35.48	445083
2019-03-11	35.70	36.11	35.30	36.05	433869
2019-03-12	36.05	36.11	35.89	35.95	288789
2019-03-13	36.11	36.60	36.02	36.41	409090
2019-03-14	36.47	36.95	36.17	36.77	466794
2019-03-15	36.84	37.21	36.83	37.11	1306999
2019-03-18	37.19	37.77	37.19	37.61	719887
2019-03-19	37.91	37.95	36.50	36.65	741613
2019-03-20	36.53	36.67	35.72	35.78	563796
2019-03-21	35.48	36.12	35.32	35.75	608490
2019-03-22	34.98	35.51	33.91	34.29	1083600
2019-03-25	34.27	34.65	33.51	33.86	1019587
2019-03-26	34.12	34.67	34.04	34.52	701382
2019-03-27	34.62	34.73	34.11	34.40	619375
2019-03-28	34.24	35.11	34.24	35.10	638524
2019-03-29	35.43	35.77	35.06	35.17	754668
2019-04-01	35.64	36.53	35.40	36.51	768156
2019-04-02	36.55	36.78	36.21	36.53	765063
2019-04-03	36.76	37.30	36.73	37.16	1122481
2019-04-04	37.09	38.13	37.09	37.91	987306
2019-04-05	37.96	38.47	37.80	38.43	585942
2019-04-08	38.37	38.51	37.99	38.48	649897
2019-04-09	38.25	38.26	37.91	38.01	938325
2019-04-10	38.20	38.69	38.07	38.38	627694
2019-04-11	38.65	38.85	38.27	38.53	793821
2019-04-12	39.55	39.55	38.75	39.16	502024
2019-04-15	39.02	39.24	38.75	38.92	287578
2019-04-16	39.17	39.55	38.95	39.55	640332
2019-04-17	39.52	39.68	39.19	39.39	571291
2019-04-18	39.26	39.61	39.01	39.42	328296
2019-04-22	39.23	39.37	38.50	38.71	439390
2019-04-23	38.75	39.54	38.62	39.43	646759
2019-04-24	39.17	39.58	38.85	39.16	627666
2019-04-25	39.13	39.21	38.47	38.97	773925
2019-04-26	38.97	39.06	38.57	39.00	549663
2019-04-29	39.09	39.66	39.06	39.37	881236
2019-04-30	39.38	39.95	38.57	39.78	1252944
2019-05-01	39.78	39.93	38.97	38.99	1008255
2019-05-02	39.23	39.37	38.50	38.95	966769
2019-05-03	39.02	39.93	39.02	39.79	619245
2019-05-06	38.74	39.83	38.72	39.67	846451
2019-05-07	39.20	39.44	38.59	39.05	696978
2019-05-08	38.97	39.43	38.82	39.13	402355
2019-05-09	38.88	39.42	38.81	39.28	1435365
2019-05-10	39.21	39.73	38.73	39.64	1211505
2019-05-13	38.45	38.81	37.50	37.69	791665
2019-05-14	37.73	38.53	37.73	38.09	815172
2019-05-15	37.84	38.11	36.97	37.85	604093
2019-05-16	38.44	38.92	38.19	38.51	539460
2019-05-17	38.04	38.77	37.70	38.03	775557
2019-05-20	37.79	38.50	37.71	38.37	393727
2019-05-21	38.59	39.13	38.58	38.63	470905
2019-05-22	38.47	38.59	38.09	38.13	338184
2019-05-23	37.70	37.99	37.10	37.23	593481
2019-05-24	37.49	37.64	36.95	37.53	894775
2019-05-28	37.44	37.57	36.70	36.75	622809
2019-05-29	36.37	36.90	36.16	36.75	631063
2019-05-30	37.13	37.34	36.26	36.56	841963
2019-05-31	35.64	36.21	35.27	35.75	720768
2019-06-03	35.75	36.17	35.58	35.84	831309
2019-06-04	36.45	37.77	36.43	37.66	628587
2019-06-05	37.47	37.81	36.98	37.67	456826
2019-06-06	37.59	38.18	37.45	37.95	558504
2019-06-07	37.76	38.20	37.61	37.64	488644
2019-06-10	37.91	38.87	37.81	38.43	632725
2019-06-11	38.81	39.09	38.25	38.65	711085
2019-06-12	38.53	38.53	37.51	38.04	496345
2019-06-13	38.29	38.44	38.03	38.33	425209
2019-06-14	38.35	38.35	37.38	37.73	702030
2019-06-17	37.89	38.26	37.41	37.53	816526
2019-06-18	37.53	38.70	37.29	38.07	460390
2019-06-19	38.07	38.24	37.29	37.33	623779
2019-06-20	37.74	37.88	37.09	37.55	690096
2019-06-21	37.32	37.76	37.25	37.45	1090659
2019-06-24	37.48	37.73	37.08	37.13	770430
2019-06-25	37.16	37.49	36.66	37.11	769029
2019-06-26	37.31	37.66	37.03	37.05	547266
2019-06-27	37.09	38.17	37.08	38.17	712072
2019-06-28	38.47	39.57	38.47	39.37	1256764
2019-07-01	39.97	40.03	39.11	39.59	742605
2019-07-02	39.46	39.52	38.98	39.13	613503
2019-07-03	39.32	39.65	39.09	39.35	208545
2019-07-05	39.84	39.95	39.53	39.79	340978
2019-07-08	39.49	39.83	38.97	39.28	491679
2019-07-09	39.04	39.99	39.04	39.96	429759
2019-07-10	39.99	40.17	39.37	39.60	533733
2019-07-11	39.63	39.81	39.31	39.71	403312
2019-07-12	39.73	40.11	39.63	39.91	449455
2019-07-15	40.00	40.03	39.39	39.51	465343
2019-07-16	39.87	40.09	39.56	39.70	344410
2019-07-17	39.43	39.43	38.74	38.81	410389
2019-07-18	38.75	39.15	38.73	39.15	440364
2019-07-19	38.95	39.57	38.87	39.10	432307
2019-07-22	39.08	39.31	38.77	38.88	406479
2019-07-23	39.00	39.47	38.92	39.41	532048
2019-07-24	39.21	40.05	39.21	39.91	484153
2019-07-25	40.09	40.09	39.50	39.73	782392
2019-07-26	39.77	40.15	39.69	40.08	812430
2019-07-29	40.02	40.35	39.65	40.28	1044427
2019-07-30	40.07	41.03	39.40	40.99	899125
2019-07-31	41.29	41.29	39.70	39.87	936732
2019-08-01	39.77	39.93	37.68	38.32	1176967
2019-08-02	37.91	38.27	37.23	37.51	622731
2019-08-05	36.67	36.83	35.47	35.82	879330
2019-08-06	36.09	36.87	35.67	36.81	602728
2019-08-07	36.02	36.02	35.14	35.50	1084470
2019-08-08	36.09	36.51	35.79	36.27	709840
2019-08-09	36.02	36.17	35.73	35.94	549816
2019-08-12	35.39	35.39	35.05	35.11	501786
2019-08-13	35.13	35.95	34.88	35.75	442800
2019-08-14	34.69	35.03	34.08	34.15	723016
2019-08-15	34.32	34.48	34.00	34.17	612078
2019-08-16	34.50	35.15	34.50	34.79	330457
2019-08-19	35.50	35.55	35.04	35.31	346489
2019-08-20	35.09	35.38	34.83	35.01	407028
2019-08-21	35.49	35.79	35.35	35.41	632889
2019-08-22	35.63	36.11	35.37	35.79	358711
2019-08-23	35.51	35.73	34.33	34.49	521277
2019-08-26	34.93	35.05	34.67	34.92	360723
2019-08-27	35.19	35.26	34.07	34.13	641889
2019-08-28	33.93	34.85	33.83	34.56	703438
2019-08-29	35.03	35.90	35.03	35.72	507942
2019-08-30	35.97	36.11	35.54	35.61	292528
2019-09-03	35.28	35.35	34.55	34.79	597421
2019-09-04	35.24	35.34	35.03	35.08	391386
2019-09-05	35.84	36.59	35.79	36.31	639934
2019-09-06	36.35	36.78	36.03	36.38	502126
2019-09-09	36.69	37.52	36.53	37.49	470065
2019-09-10	37.72	38.93	37.56	38.91	567538
2019-09-11	39.14	39.40	38.00	39.32	545395
2019-09-12	39.09	39.58	38.65	39.06	505909
2019-09-13	39.67	39.87	39.03	39.03	537199
2019-09-16	38.57	39.21	38.39	39.03	458700
2019-09-17	38.85	38.85	38.19	38.77	337515
2019-09-18	38.68	38.82	38.12	38.77	530319
2019-09-19	38.68	39.17	38.27	38.36	438273
2019-09-20	38.37	38.95	38.11	38.20	1427979
2019-09-23	37.90	38.69	37.84	38.53	451264
2019-09-24	38.62	38.87	37.47	37.71	517138
2019-09-25	37.68	38.82	37.68	38.73	598018
2019-09-26	38.59	38.74	38.11	38.13	353622
2019-09-27	38.45	38.78	37.96	38.05	471720
2019-09-30	38.28	38.63	38.02	38.25	501772
2019-10-01	38.41	38.41	35.55	35.65	929116
2019-10-02	35.23	35.28	34.48	35.02	925210
2019-10-03	34.81	34.99	33.88	34.15	1191777
2019-10-04	34.17	34.55	34.00	34.50	604636
2019-10-07	34.35	34.61	34.14	34.17	611908
2019-10-08	33.50	34.16	33.09	33.78	839316
2019-10-09	34.16	34.55	34.05	34.26	463402
2019-10-10	34.59	35.05	34.48	34.84	622689
2019-10-11	35.75	36.65	35.71	35.77	1241631
2019-10-14	35.52	36.03	35.43	35.93	490006
2019-10-15	36.22	36.88	36.00	36.61	517576
2019-10-16	36.45	36.84	36.23	36.27	312364
2019-10-17	36.67	36.87	36.49	36.67	544236
2019-10-18	36.52	37.24	36.52	37.00	514540
2019-10-21	37.51	37.99	37.17	37.18	438922
2019-10-22	37.06	37.57	36.90	37.05	397317
2019-10-23	36.88	37.27	36.88	37.21	235494
2019-10-24	37.22	37.58	36.95	37.55	564486
2019-10-25	37.35	38.08	37.35	37.87	517371
2019-10-28	38.10	38.80	37.90	38.48	608626
2019-10-29	38.30	39.06	38.30	38.87	743686
2019-10-30	38.47	39.01	37.39	38.28	696130
2019-10-31	38.23	38.28	36.87	37.32	677293
2019-11-01	37.79	38.90	37.73	38.83	522681
2019-11-04	39.30	40.00	39.05	39.84	864573
2019-11-05	40.00	40.71	39.88	40.24	735586
2019-11-06	40.07	40.58	39.79	40.41	625528
2019-11-07	40.92	41.27	40.15	40.33	572325
2019-11-08	40.17	40.81	40.00	40.53	340494
2019-11-11	40.11	40.68	40.11	40.55	227002
2019-11-12	40.62	41.06	40.39	41.03	439257
2019-11-13	40.49	40.49	39.71	39.79	476601
2019-11-14	39.61	40.28	39.61	39.95	402502
2019-11-15	40.23	40.46	40.14	40.32	440482
2019-11-18	40.28	40.70	39.87	40.62	496341
2019-11-19	40.89	41.15	40.63	40.94	359833
2019-11-20	40.57	41.18	40.47	40.98	601461
2019-11-21	41.27	41.27	40.63	40.70	390528
2019-11-22	40.83	41.27	40.83	41.15	269064
2019-11-25	41.33	41.87	41.19	41.71	461130
2019-11-26	41.60	41.90	41.41	41.71	415113
2019-11-27	41.92	42.15	41.59	42.02	349446
2019-11-29	41.77	42.09	41.52	41.68	260950
2019-12-02	41.93	42.35	41.03	41.09	847876
2019-12-03	40.60	40.60	39.63	40.10	623917
2019-12-04	40.41	40.80	40.31	40.44	425116
2019-12-05	40.89	41.18	40.79	40.85	260617
2019-12-06	41.47	41.82	41.23	41.27	477627
2019-12-09	41.13	41.44	40.97	41.15	413680
2019-12-10	41.14	41.49	40.89	41.15	271840
2019-12-11	41.08	41.30	40.79	40.84	335008
2019-12-12	40.99	42.02	40.87	41.65	419814
2019-12-13	41.53	41.53	40.78	41.05	579000
2019-12-16	41.39	41.66	40.87	41.01	423202
2019-12-17	41.13	41.34	40.90	41.28	280245
2019-12-18	41.59	41.67	40.92	41.13	456816
2019-12-19	41.21	41.47	40.98	41.40	1632331
2019-12-20	41.73	41.89	41.18	41.43	2011195
2019-12-23	41.53	41.53	40.85	41.09	234801
2019-12-24	41.05	41.23	40.72	40.83	127380
2019-12-26	40.97	41.34	40.95	41.06	351187
2019-12-27	41.19	41.25	40.98	41.16	359121
2019-12-30	41.36	41.41	40.69	40.87	296238
2019-12-31	40.75	41.04	40.37	40.43	562977
2020-01-02	40.81	40.97	40.41	40.96	704182
2020-01-03	40.24	40.41	39.49	40.33	465250
2020-01-06	40.11	40.55	39.73	40.53	693588
2020-01-07	40.50	41.23	40.39	41.00	421102
2020-01-08	40.97	41.70	40.97	41.46	565086
2020-01-09	41.46	42.14	41.07	42.13	957916
2020-01-10	42.17	42.33	41.69	42.00	559290
2020-01-13	42.17	42.83	41.99	42.80	675339
2020-01-14	42.73	43.21	42.41	42.69	542377
2020-01-15	42.40	42.60	41.95	42.27	521845
2020-01-16	42.65	43.29	42.63	43.13	608157
2020-01-17	43.33	43.49	42.92	43.31	811582
2020-01-21	42.87	43.06	42.32	42.45	579702
2020-01-22	42.55	42.61	42.23	42.28	432802
2020-01-23	41.83	42.12	40.83	41.95	1292424
2020-01-24	41.93	42.05	40.98	41.46	600699
2020-01-27	40.42	41.26	40.14	41.09	587533
2020-01-28	41.50	41.93	41.13	41.77	581310
2020-01-29	41.96	42.50	41.58	41.79	754681
2020-01-30	43.33	44.51	42.36	44.15	1585818
2020-01-31	43.83	43.89	42.12	43.13	1257459
2020-02-03	43.33	44.32	43.30	43.62	809346
2020-02-04	44.35	45.19	44.15	44.54	1023310
2020-02-05	45.00	45.47	44.77	45.27	1170486
2020-02-06	45.73	45.75	44.98	45.35	609754
2020-02-07	45.03	45.55	44.81	45.04	577621
2020-02-10	44.75	45.03	44.35	44.55	506428
2020-02-11	44.73	45.27	44.57	44.95	631785
2020-02-12	45.41	45.51	44.79	45.15	423772
2020-02-13	44.87	45.30	44.69	45.11	420153
2020-02-14	45.11	45.27	44.67	44.92	296922
2020-02-18	44.76	45.11	44.26	44.77	235065
2020-02-19	44.93	45.63	44.92	45.23	927981
2020-02-20	45.07	46.06	45.07	45.81	585498
2020-02-21	45.47	45.65	44.47	44.47	553407
2020-02-24	42.91	43.47	42.04	42.11	494856
2020-02-25	42.15	42.18	40.07	40.37	706368
2020-02-26	40.76	40.88	39.51	39.55	661057
2020-02-27	38.33	39.38	37.54	37.43	930763
2020-02-28	35.97	37.24	35.50	36.29	1280695
2020-03-02	36.59	38.69	36.02	38.65	756022
2020-03-03	38.40	38.99	36.26	36.36	1344430
2020-03-04	37.01	37.03	35.03	35.85	1383540
2020-03-05	34.58	35.16	33.59	34.50	1296636
2020-03-06	32.57	34.21	32.37	33.51	1214103
2020-03-09	30.00	30.44	28.26	28.45	1298034
2020-03-10	29.73	30.49	27.96	30.13	1665828
2020-03-11	29.07	29.29	27.33	27.57	1352605
2020-03-12	25.11	26.21	23.61	23.67	1577803
2020-03-13	25.52	28.16	24.36	28.16	1422537
2020-03-16	23.97	27.02	23.97	24.49	1609776
2020-03-17	25.21	26.61	23.41	26.42	1578283
2020-03-18	24.51	25.35	20.75	21.97	1257330
2020-03-19	21.68	23.93	20.81	23.53	1279158
2020-03-20	23.73	24.65	22.13	22.91	1567314
2020-03-23	23.19	23.24	21.15	22.61	1219263
2020-03-24	24.41	26.25	23.56	25.45	1221738
2020-03-25	25.55	28.33	24.70	27.15	999874
2020-03-26	27.54	29.57	27.15	28.07	1095873
2020-03-27	26.67	28.17	26.11	27.08	777007
2020-03-30	26.83	28.10	26.24	27.98	638830
2020-03-31	27.67	28.51	26.69	27.52	855388
2020-04-01	25.93	26.25	25.51	25.83	615910
2020-04-02	25.70	26.73	24.74	25.79	673045
2020-04-03	25.57	25.86	23.26	23.45	1022497
2020-04-06	24.75	27.00	24.55	26.55	1083378
2020-04-07	28.05	29.35	27.39	27.53	990895
2020-04-08	28.21	29.75	27.49	29.21	775618
2020-04-09	30.23	31.85	30.17	30.77	767869
2020-04-13	30.53	30.64	29.06	29.64	527119
2020-04-14	30.80	30.87	28.71	28.86	509893
2020-04-15	27.41	28.06	27.27	27.81	599809
2020-04-16	27.64	27.79	26.02	26.53	647514
2020-04-17	27.84	28.59	27.55	28.04	776823
2020-04-20	27.23	28.40	27.03	27.75	545947
2020-04-21	26.61	27.04	25.89	26.25	359520
2020-04-22	27.00	27.00	26.32	26.56	355818
2020-04-23	26.53	27.65	26.53	26.96	491761
2020-04-24	27.14	27.94	26.81	27.67	360826
2020-04-27	28.04	29.54	28.03	29.29	615183
2020-04-28	30.68	30.85	29.61	29.81	562771
2020-04-29	31.28	32.37	30.71	31.90	651958
2020-04-30	28.71	30.68	28.62	29.52	1113022
2020-05-01	28.36	28.61	27.56	28.13	802318
2020-05-04	27.53	28.02	27.19	27.76	734094
2020-05-05	28.41	28.63	27.61	27.67	650311
2020-05-06	27.89	27.89	26.81	26.86	614691
2020-05-07	27.47	28.91	27.47	28.41	617571
2020-05-08	29.34	30.06	28.96	30.05	525025
2020-05-11	29.40	30.25	28.79	29.84	898156
2020-05-12	29.93	30.14	28.51	28.53	823134
2020-05-13	28.21	28.30	25.96	26.85	984642
2020-05-14	25.89	27.84	25.18	27.65	770827
2020-05-15	27.47	28.37	27.12	28.03	421302
2020-05-18	28.39	30.23	28.39	30.05	652387
2020-05-19	29.67	30.16	28.95	28.98	422154
2020-05-20	29.63	30.54	29.42	30.37	583288
2020-05-21	30.19	30.88	30.19	30.31	656968
2020-05-22	30.46	30.58	29.73	30.06	574194
2020-05-26	31.69	32.79	31.57	32.35	605718
2020-05-27	33.59	34.12	32.67	33.75	834622
2020-05-28	34.31	34.31	32.32	32.48	717325
2020-05-29	31.89	32.33	31.37	31.81	613080
2020-06-01	32.25	32.93	31.87	32.52	646957
2020-06-02	33.03	33.36	32.56	32.86	573271
2020-06-03	33.78	34.71	33.56	34.31	558217
2020-06-04	33.99	35.13	33.76	35.11	482766
2020-06-05	37.30	37.39	36.04	36.28	713715
2020-06-08	37.08	37.66	36.75	37.45	543772
2020-06-09	36.27	37.61	36.02	37.15	476940
2020-06-10	36.79	37.15	34.79	34.81	569122
2020-06-11	33.01	33.63	31.08	31.09	841540
2020-06-12	32.65	32.65	30.50	32.09	987709
2020-06-15	30.55	32.57	30.51	32.41	706125
2020-06-16	34.22	34.22	32.49	33.25	567114
2020-06-17	33.32	33.32	32.25	32.34	479674
2020-06-18	31.66	32.84	31.57	32.07	1039165
2020-06-19	32.73	32.73	30.93	31.51	1303554
2020-06-22	31.13	31.87	30.75	31.55	460542
2020-06-23	32.23	32.60	31.37	31.86	663996
2020-06-24	31.21	31.34	30.41	30.46	718911
2020-06-25	30.24	31.55	30.19	31.51	735274
2020-06-26	30.90	30.90	29.39	29.81	1191883
2020-06-29	30.45	31.35	30.08	30.97	660949
2020-06-30	30.85	31.75	30.85	31.62	771469
2020-07-01	31.70	32.00	30.33	30.45	507189
2020-07-02	31.51	31.66	30.40	30.55	607204
2020-07-06	31.52	31.93	31.21	31.48	538005
2020-07-07	31.00	31.18	30.14	30.19	709338
2020-07-08	30.03	31.01	30.03	30.92	539713
2020-07-09	30.75	30.75	29.52	30.08	572749
2020-07-10	30.27	31.97	30.00	31.91	614908
2020-07-13	32.51	32.97	31.67	31.71	814228
2020-07-14	31.72	32.25	31.36	32.12	534235
2020-07-15	33.32	34.38	33.10	34.11	1205653
2020-07-16	33.79	34.67	33.40	33.92	509262
2020-07-17	33.84	34.03	32.94	33.02	585291
2020-07-20	32.77	32.95	31.95	32.45	446394
2020-07-21	32.75	33.57	32.71	33.25	419599
2020-07-22	32.80	33.17	32.36	32.82	436435
2020-07-23	32.49	32.93	32.29	32.53	512376
2020-07-24	32.59	32.88	31.97	32.00	401878
2020-07-27	31.73	32.35	31.23	32.22	475257
2020-07-28	31.84	32.17	31.09	31.15	706803
2020-07-29	32.43	32.99	31.43	32.92	846960
2020-07-30	31.97	32.67	31.05	32.45	684778
2020-07-31	32.25	32.37	31.57	32.32	551857
2020-08-03	32.54	32.84	32.15	32.66	445230
2020-08-04	32.37	32.75	32.27	32.67	390066
2020-08-05	33.07	33.75	32.58	33.66	441112
2020-08-06	33.67	33.95	33.36	33.49	397006
2020-08-07	33.25	34.68	33.20	34.67	449335
2020-08-10	35.03	35.61	34.71	35.44	534682
2020-08-11	36.35	37.14	36.03	36.11	666073
2020-08-12	36.86	36.86	35.33	35.84	335424
2020-08-13	35.49	35.89	35.09	35.22	390066
2020-08-14	34.77	35.37	34.75	35.20	308698
2020-08-17	35.06	35.27	34.43	34.77	384157
2020-08-18	34.67	34.76	33.93	33.97	387439
2020-08-19	34.11	34.61	33.95	34.11	354025
2020-08-20	33.47	33.83	33.19	33.21	403720
2020-08-21	32.98	33.57	32.92	33.57	556785
2020-08-24	34.08	34.62	33.63	34.48	282978
2020-08-25	34.96	35.17	34.45	34.84	331681
2020-08-26	34.89	34.89	33.89	33.93	486348
2020-08-27	33.98	34.75	33.83	34.53	370132
2020-08-28	34.96	34.96	34.17	34.37	316321
2020-08-31	34.37	34.37	33.79	33.81	491067
2020-09-01	33.41	34.40	33.17	34.37	421381
2020-09-02	34.33	35.19	34.23	35.03	324831
2020-09-03	35.36	35.81	34.47	34.81	571935
2020-09-04	35.61	35.76	34.27	35.00	531210
2020-09-08	34.57	34.57	33.57	33.74	643312
2020-09-09	34.01	34.89	33.73	34.66	1267306
2020-09-10	34.90	35.09	34.51	34.87	2084959
2020-09-11	34.90	35.50	34.73	35.05	799441
2020-09-14	35.07	36.31	35.07	35.70	657238
2020-09-15	35.93	35.93	34.88	35.35	869260
2020-09-16	35.33	36.13	35.23	35.37	583572
2020-09-17	34.79	35.35	34.67	35.24	707431
2020-09-18	35.69	35.69	35.03	35.16	1393159
2020-09-21	34.07	34.39	32.79	32.87	875914
2020-09-22	32.89	33.47	32.03	32.39	687444
2020-09-23	32.45	33.05	31.74	31.77	577264
2020-09-24	31.94	32.96	31.25	32.65	782556
2020-09-25	32.27	33.22	32.14	33.13	478576
2020-09-28	33.74	34.45	33.74	33.95	382632
2020-09-29	33.95	33.97	33.05	33.42	412720
2020-09-30	33.71	34.55	33.36	33.71	491512
2020-10-01	34.26	34.41	33.54	34.29	629322
2020-10-02	33.55	35.83	33.47	35.55	583230
2020-10-05	35.95	36.58	35.95	36.35	485098
2020-10-06	36.93	37.31	35.97	36.03	629266
2020-10-07	36.47	37.16	36.41	36.90	488203
2020-10-08	37.41	37.89	37.18	37.68	450760
2020-10-09	38.17	38.39	37.49	37.63	430897
2020-10-12	37.76	38.71	37.61	38.56	521305
2020-10-13	38.16	38.57	37.65	37.77	427224
2020-10-14	38.05	38.65	37.94	37.97	690501
2020-10-15	37.55	39.56	37.35	39.51	567882
2020-10-16	39.39	40.13	39.38	39.59	602488
2020-10-19	39.75	40.08	39.39	39.61	589681
2020-10-20	40.15	40.67	39.86	40.03	532993
2020-10-21	39.93	40.41	39.73	39.91	890016
2020-10-22	40.00	41.10	39.86	41.07	552754
2020-10-23	41.37	41.99	41.25	41.69	1002631
2020-10-26	40.99	41.41	40.49	41.03	1519851
2020-10-27	40.91	41.44	40.77	40.96	982429
2020-10-28	40.19	40.19	38.48	39.31	1723981
2020-10-29	39.11	39.53	38.33	38.82	801150
2020-10-30	38.77	39.19	38.27	38.97	813708
2020-11-02	39.57	39.71	39.11	39.36	577560
2020-11-03	40.25	40.83	39.98	40.61	650838
2020-11-04	39.67	40.21	38.68	39.55	738459
2020-11-05	39.73	41.26	39.73	40.90	648363
2020-11-06	41.35	41.35	39.92	40.07	757918
2020-11-09	42.36	45.83	42.36	45.37	1490232
2020-11-10	45.37	46.69	45.26	46.55	1115412
2020-11-11	46.52	46.52	44.18	44.45	1042785
2020-11-12	44.11	44.45	43.52	44.05	861495
2020-11-13	44.69	45.41	44.25	45.27	501652
2020-11-16	46.93	46.93	45.71	46.52	647509
2020-11-17	45.91	47.07	45.88	46.73	747964
2020-11-18	47.03	47.33	46.25	46.37	727189
2020-11-19	46.01	46.44	45.74	45.95	788244
2020-11-20	45.67	45.67	44.95	45.35	673776
2020-11-23	45.99	46.95	45.90	46.33	812524
2020-11-24	47.09	48.60	46.88	48.39	653719
2020-11-25	48.13	48.50	47.50	48.37	493836
2020-11-27	47.99	48.62	47.95	48.03	183780
2020-11-30	47.60	47.98	46.20	46.20	848280
2020-12-01	47.40	48.15	47.03	47.87	724816
2020-12-02	47.72	48.86	47.65	48.56	581548
2020-12-03	48.65	49.12	48.14	48.51	775582
2020-12-04	48.64	50.39	48.64	49.81	906280
2020-12-07	49.47	49.84	49.01	49.57	436237
2020-12-08	48.92	49.63	48.92	49.40	615564
2020-12-09	50.16	50.75	49.70	50.46	766396
2020-12-10	49.81	50.41	49.42	49.76	713980
2020-12-11	49.27	49.79	48.99	49.51	449787
2020-12-14	50.56	50.93	50.20	50.22	967852
2020-12-15	50.63	52.00	50.14	51.60	915456
2020-12-16	52.05	52.05	51.31	51.52	890554
2020-12-17	51.47	51.94	50.64	51.61	551109
2020-12-18	52.54	52.67	51.04	51.96	2307683
2020-12-21	51.64	52.58	50.88	51.47	627830
2020-12-22	51.30	51.69	49.58	50.29	616244
2020-12-23	50.67	51.34	50.56	50.80	377339
2020-12-24	51.19	51.26	50.12	51.20	204227
2020-12-28	51.72	51.72	51.02	51.07	386201
2020-12-29	51.24	51.24	49.81	50.17	352440
2020-12-30	50.24	50.85	50.02	50.50	531752
2020-12-31	50.72	50.78	50.12	50.46	492217
2021-01-04	50.90	51.16	48.40	48.96	699712
2021-01-05	47.93	49.32	47.72	48.77	674054
2021-01-06	49.91	52.80	49.64	51.91	851245
2021-01-07	52.46	53.23	52.14	52.70	554488
2021-01-08	53.11	53.11	51.30	52.35	444460
2021-01-11	51.57	52.78	51.57	52.63	393716
2021-01-12	52.99	53.39	52.69	53.24	433822
2021-01-13	52.71	52.71	50.72	51.48	750692
2021-01-14	51.86	52.06	51.31	51.68	556145
2021-01-15	51.68	52.62	50.45	52.15	658721
2021-01-19	52.50	52.89	51.47	52.75	555298
2021-01-20	52.78	53.71	52.45	53.45	618684
2021-01-21	53.47	53.85	52.91	52.92	687193
2021-01-22	52.09	52.44	51.39	52.28	415514
2021-01-25	51.51	52.32	50.91	52.24	560897
2021-01-26	52.53	52.53	51.33	51.49	475801
2021-01-27	50.25	51.35	49.38	50.03	760443
2021-01-28	50.80	52.61	50.58	52.13	1319659
2021-01-29	53.90	54.49	51.25	51.82	1406433
2021-02-01	52.33	53.18	51.37	52.90	996596
2021-02-02	53.82	54.50	53.35	53.56	557766
2021-02-03	53.15	54.15	53.02	53.11	609604
2021-02-04	53.44	54.44	53.16	54.10	423199
2021-02-05	54.77	55.30	53.77	55.19	425551
2021-02-08	55.40	55.87	54.99	55.84	272648
2021-02-09	55.71	56.26	54.93	56.03	483246
2021-02-10	56.24	56.88	55.73	56.67	499518
2021-02-11	56.71	57.68	56.26	57.62	648431
2021-02-12	57.66	58.81	57.43	58.46	484856
2021-02-16	59.00	59.18	58.01	58.75	898359
2021-02-17	58.28	58.75	57.83	57.83	657926
2021-02-18	57.59	58.00	56.81	57.49	466383
2021-02-19	57.64	59.17	57.55	59.16	659656
2021-02-22	59.12	61.12	58.85	60.58	521540
2021-02-23	60.64	61.87	60.08	61.55	790751
2021-02-24	61.96	64.47	61.55	64.42	706482
2021-02-25	64.47	65.24	62.85	62.86	778578
2021-02-26	62.82	63.59	60.00	61.08	1855079
2021-03-01	62.45	64.56	62.30	64.03	687874
2021-03-02	63.76	64.00	62.42	62.45	515557
2021-03-03	63.09	64.51	62.74	63.44	461386
2021-03-04	63.36	64.08	60.89	62.21	659433
2021-03-05	63.68	63.77	59.95	63.04	859825
2021-03-08	63.97	65.78	63.50	64.76	597531
2021-03-09	64.29	65.24	62.61	64.62	564268
2021-03-10	64.90	65.82	64.90	65.39	359465
2021-03-11	64.96	66.48	64.75	66.06	445420
2021-03-12	67.24	67.92	66.48	67.23	722619
2021-03-15	67.24	67.74	66.19	67.29	379484
2021-03-16	66.81	67.05	65.80	66.51	504632
2021-03-17	67.09	67.72	66.12	67.68	437126
2021-03-18	68.28	68.94	66.42	66.68	513381
2021-03-19	66.25	66.69	64.75	64.89	1684290
2021-03-22	64.55	65.02	63.81	64.18	529066
2021-03-23	63.41	64.00	61.50	61.98	635167
2021-03-24	62.87	63.87	61.42	61.46	585073
2021-03-25	61.19	63.86	60.63	63.59	825195
2021-03-26	64.57	65.20	63.45	64.70	608839
2021-03-29	63.82	64.67	62.29	62.93	410840
2021-03-30	63.37	64.53	62.97	64.23	356582
2021-03-31	64.42	64.94	63.89	64.06	497876
2021-04-01	64.39	65.81	64.35	65.78	302668
2021-04-05	66.64	66.92	66.07	66.68	400061
2021-04-06	66.78	67.51	65.48	66.14	522851
2021-04-07	66.29	66.56	65.63	66.46	365616
2021-04-08	66.39	66.88	65.20	66.79	419421
2021-04-09	67.55	67.55	66.19	67.10	470205
2021-04-12	67.30	68.35	67.11	68.20	474757
2021-04-13	67.77	67.77	66.34	66.89	375271
2021-04-14	67.09	69.43	66.91	68.53	403362
2021-04-15	68.82	69.59	67.80	69.01	418988
2021-04-16	70.00	70.18	69.16	69.93	696436
2021-04-19	69.61	69.87	68.19	68.62	555720
2021-04-20	68.00	68.28	65.68	66.54	567289
2021-04-21	66.46	67.27	65.90	67.14	626781
2021-04-22	67.32	67.93	66.39	66.83	693031
2021-04-23	67.04	69.82	67.04	69.29	570094
2021-04-26	69.96	70.48	69.50	69.80	523307
2021-04-27	68.83	68.83	66.00	68.27	890552
2021-04-28	68.51	70.39	67.75	69.92	661789
2021-04-29	70.52	70.95	69.10	69.40	484118
2021-04-30	69.02	69.70	68.30	69.19	834742
2021-05-03	70.09	71.11	69.10	70.57	654167
2021-05-04	70.15	71.46	68.95	71.05	608305
2021-05-05	71.59	72.20	70.03	71.34	518896
2021-05-06	71.65	71.93	70.00	71.58	657708
2021-05-07	70.51	71.40	70.29	70.35	822959
2021-05-10	70.58	70.95	68.44	68.47	734204
2021-05-11	67.16	68.69	66.72	67.51	558224
2021-05-12	67.44	68.49	65.38	65.68	633272
2021-05-13	65.84	68.61	65.57	68.30	546741
2021-05-14	68.74	70.48	68.42	70.17	433354
2021-05-17	69.59	70.16	68.27	70.08	376750
2021-05-18	70.05	70.39	68.25	68.36	603662
2021-05-19	67.10	68.16	65.86	67.65	623852
2021-05-20	67.77	68.60	66.74	67.99	545186
2021-05-21	68.91	69.80	68.59	68.79	795350
2021-05-24	69.15	69.56	68.75	69.02	369022
2021-05-25	69.26	70.40	67.75	67.75	427026
2021-05-26	67.76	68.47	67.02	68.39	485303
2021-05-27	69.27	69.52	68.40	68.97	431234
2021-05-28	69.30	69.51	67.94	69.28	489426
2021-06-01	70.08	70.57	69.40	69.83	525702
2021-06-02	70.04	70.04	68.29	68.37	481145
2021-06-03	67.93	68.52	67.65	68.31	679149
2021-06-04	68.17	68.66	66.66	67.13	797618
2021-06-07	67.27	67.73	65.51	65.52	959145
2021-06-08	65.04	66.29	63.70	65.99	804320
2021-06-09	65.50	65.56	64.22	64.60	761500
2021-06-10	65.36	65.82	63.74	63.78	663630
2021-06-11	64.01	65.42	64.00	65.39	644429
2021-06-14	65.40	65.40	64.16	64.85	983799
2021-06-15	64.82	65.90	64.24	65.08	908924
2021-06-16	64.85	65.13	63.66	64.74	924464
2021-06-17	65.06	65.06	61.82	62.68	965758
2021-06-18	61.67	62.23	60.41	60.57	1399530
2021-06-21	61.30	62.98	61.08	62.20	989779
2021-06-22	61.98	62.61	60.77	62.25	775843
2021-06-23	63.30	64.47	62.95	64.22	1305785
2021-06-24	64.79	65.24	63.86	64.95	1001569
2021-06-25	65.40	66.72	64.97	65.93	13762397
2021-06-28	65.98	65.98	63.63	64.09	976312
2021-06-29	64.85	65.35	64.15	64.59	635326
2021-06-30	64.32	65.19	64.11	64.86	1197099
2021-07-01	65.53	65.88	64.92	65.69	584084
2021-07-02	65.86	65.86	64.80	65.18	469913
2021-07-06	65.16	65.39	63.81	64.52	953877
2021-07-07	63.88	64.67	63.04	64.48	793397
2021-07-08	62.89	63.93	61.96	63.18	734279
2021-07-09	64.37	65.38	63.53	65.36	645124
2021-07-12	65.07	66.95	64.73	66.68	667565
2021-07-13	66.81	67.23	66.04	66.11	654900
2021-07-14	66.10	66.93	64.97	65.13	387968
2021-07-15	64.34	65.79	64.34	65.28	465844
2021-07-16	65.86	65.86	63.80	63.97	450862
2021-07-19	62.21	62.49	60.80	61.25	503858
2021-07-20	60.91	64.04	60.80	63.63	956425
2021-07-21	64.46	65.49	63.99	65.22	569396
2021-07-22	65.08	65.08	64.05	64.41	354298
2021-07-23	64.97	65.31	64.50	65.17	414599
2021-07-26	65.03	66.11	65.03	65.67	524946
2021-07-27	64.65	65.44	64.08	64.99	351539
2021-07-28	64.76	67.36	64.68	66.62	604873
2021-07-29	67.94	68.26	67.08	67.34	478465
2021-07-30	66.97	68.15	66.21	66.54	502377
2021-08-02	67.20	68.36	65.93	65.97	560698
2021-08-03	66.26	66.26	64.11	65.77	425419
2021-08-04	65.04	65.91	64.83	65.24	453965
2021-08-05	65.45	66.64	65.28	66.62	364448
2021-08-06	67.39	68.12	67.04	67.68	383104
2021-08-09	67.60	68.53	66.98	68.04	576809
2021-08-10	67.88	68.86	67.26	68.38	285589
2021-08-11	68.59	68.96	68.17	68.90	685799
2021-08-12	69.23	69.52	68.66	69.37	515103
2021-08-13	69.34	69.50	68.50	68.88	424028
2021-08-16	68.36	68.86	67.28	68.32	466842
2021-08-17	67.71	68.08	66.43	67.57	431974
2021-08-18	67.55	68.47	66.93	67.07	354049
2021-08-19	66.05	67.04	65.20	65.62	404347
2021-08-20	65.60	66.69	65.38	66.64	741157
2021-08-23	67.26	68.13	66.84	67.81	301553
2021-08-24	68.28	68.98	68.28	68.71	327928
2021-08-25	69.03	70.38	68.59	69.48	325881
2021-08-26	69.85	69.85	68.64	68.73	310946
2021-08-27	68.61	70.86	68.61	70.78	415350
2021-08-30	70.90	70.90	69.16	69.01	382629
2021-08-31	68.96	69.82	68.40	69.10	387112
2021-09-01	69.18	69.29	68.01	69.22	413542
2021-09-02	69.21	69.53	68.78	69.30	311915
2021-09-03	69.03	69.66	68.00	68.05	451414
2021-09-07	67.89	68.72	67.51	67.72	593349
2021-09-08	67.23	67.75	66.78	67.13	364865
2021-09-09	66.77	68.67	66.77	68.14	460862
2021-09-10	68.42	68.42	66.66	66.78	330850
2021-09-13	67.30	67.60	66.61	67.57	352193
2021-09-14	68.00	68.00	65.56	65.68	344801
2021-09-15	65.55	66.81	65.37	66.70	342497
2021-09-16	67.06	67.08	66.04	66.56	350604
2021-09-17	66.84	67.75	66.53	67.58	1466521
2021-09-20	65.56	66.05	64.10	65.22	487205
2021-09-21	66.01	66.01	64.10	64.62	348686
2021-09-22	65.29	66.50	65.03	65.90	420731
2021-09-23	66.77	68.38	66.11	68.22	499478
2021-09-24	68.02	69.51	68.02	69.30	407373
2021-09-27	70.00	71.16	69.87	70.38	345839
2021-09-28	70.51	71.14	68.61	68.72	328783
2021-09-29	69.15	69.31	68.12	69.06	280818
2021-09-30	69.51	69.79	67.95	67.96	515002
2021-10-01	68.17	70.41	67.63	69.84	622416
2021-10-04	69.77	70.82	68.93	69.25	370826
2021-10-05	70.07	71.33	69.36	70.73	568578
2021-10-06	69.93	71.06	69.09	70.66	544833
2021-10-07	71.53	73.19	71.50	72.52	547596
2021-10-08	72.41	73.62	72.18	73.02	356103
2021-10-11	73.46	74.17	72.65	72.66	372809
2021-10-12	72.52	73.42	72.30	72.98	400649
2021-10-13	73.13	73.30	71.36	71.98	488049
2021-10-14	72.96	73.24	72.33	73.12	315317
2021-10-15	74.32	75.09	74.06	74.41	451621
2021-10-18	74.31	75.51	74.21	75.17	487881
2021-10-19	75.36	75.50	74.57	74.81	560739
2021-10-20	74.61	76.45	74.22	76.19	487180
2021-10-21	75.78	76.29	74.58	75.66	582223
2021-10-22	75.90	77.65	75.52	77.26	459903
2021-10-25	77.50	77.92	76.84	77.66	394810
2021-10-26	77.89	78.60	77.27	77.39	627866
2021-10-27	76.52	77.26	72.51	72.54	1260976
2021-10-28	73.40	74.15	72.80	73.80	699896
2021-11-01	73.46	74.68	73.34	74.49	532988
2021-11-02	74.56	75.18	74.16	74.83	457038
2021-11-03	74.41	76.60	74.41	76.24	592811
2021-11-04	76.28	76.47	73.79	74.53	618519
2021-11-05	75.02	76.35	74.76	75.22	433993
2021-11-08	75.92	76.98	75.50	76.73	388079
2021-11-09	76.24	76.74	75.11	75.82	360786
2021-11-10	75.83	75.88	74.36	74.98	434255
2021-11-11	75.21	76.84	74.97	76.66	373048
2021-11-12	76.74	77.33	76.21	76.63	275578
2021-11-15	77.17	77.17	75.77	76.10	378323
2021-11-16	75.75	76.34	74.94	75.78	324596
2021-11-17	75.74	75.74	74.24	75.15	290499
2021-11-18	75.21	75.70	74.44	74.96	344626
2021-11-19	74.24	74.59	73.18	73.99	384892
2021-11-22	75.05	76.18	74.43	75.19	381418
2021-11-23	75.49	76.16	75.06	76.07	312088
2021-11-24	75.47	76.57	75.36	76.46	303690
2021-11-29	74.15	74.41	72.71	73.25	460190
2021-11-30	72.50	72.70	70.70	71.01	840369
2021-12-01	72.94	73.73	69.67	69.70	557834
2021-12-02	70.21	72.72	69.62	72.41	465820
2021-12-03	73.00	73.07	69.52	70.19	409569
2021-12-06	71.63	72.49	70.38	71.56	728484
2021-12-07	72.50	73.93	72.33	72.79	481882
2021-12-08	72.90	72.90	71.36	71.78	573748
2021-12-09	71.22	71.84	70.41	70.47	359629
2021-12-10	70.84	71.11	68.60	69.62	511593
2021-12-13	69.31	69.31	67.90	68.32	512892
2021-12-14	68.03	69.40	67.86	69.06	487419
2021-12-15	69.16	69.98	68.20	69.59	462206
2021-12-16	70.40	70.82	68.86	69.42	479308
2021-12-17	69.26	69.26	67.41	68.04	1470883
2021-12-20	66.59	66.74	64.79	65.84	455846
2021-12-21	66.69	68.26	66.31	68.12	381694
2021-12-22	68.44	68.80	67.97	68.60	235501
2021-12-23	68.77	69.62	68.64	69.16	184601
2021-12-27	69.40	71.09	69.01	71.04	374513
2021-12-28	70.74	71.86	70.74	71.48	250823
2021-12-29	71.48	71.83	71.30	71.48	201227
2021-12-30	71.83	72.28	70.53	70.64	187251
2021-12-31	70.34	71.07	70.30	70.42	225943
2022-01-03	71.07	72.17	70.80	71.64	483397
2022-01-04	72.84	74.94	72.11	74.03	528221
2022-01-05	75.12	75.29	72.79	72.86	496393
2022-01-06	74.28	74.88	72.89	74.46	493878
2022-01-07	74.48	75.73	74.19	75.71	478485
2022-01-10	75.15	75.70	72.45	74.55	761833
2022-01-11	74.78	75.45	73.74	75.39	518400
2022-01-12	75.61	76.23	74.36	74.48	385409
2022-01-13	74.80	75.18	74.10	74.57	416368
2022-01-14	73.24	73.75	72.18	73.73	494514
2022-01-18	73.02	73.02	70.04	70.40	469130
2022-01-19	71.72	71.72	68.54	68.56	401668
2022-01-20	68.93	70.56	68.29	68.45	356885
2022-01-21	67.60	68.31	66.37	66.70	587024
2022-01-24	65.31	67.80	64.38	67.53	707215
2022-01-25	66.56	67.82	64.52	66.73	834806
2022-01-26	69.03	73.39	68.63	70.97	1368613
2022-01-27	72.72	74.84	71.48	72.29	1210505
2022-01-28	72.12	73.72	71.11	73.64	807797
2022-01-31	73.02	74.93	72.35	74.90	1073583
2022-02-01	75.02	77.91	74.65	77.76	802784
2022-02-02	78.06	78.60	76.79	78.02	793315
2022-02-03	77.80	78.42	75.92	76.09	665370
2022-02-04	76.80	78.43	76.14	77.74	604464
2022-02-07	78.00	78.20	76.92	77.37	650242
2022-02-08	77.94	81.67	77.94	81.43	1376315
2022-02-09	82.28	83.28	80.61	80.89	876576
2022-02-10	80.32	83.08	79.57	80.15	784109
2022-02-11	79.98	81.28	77.47	78.41	927117
2022-02-14	78.42	78.78	75.96	77.13	877680
2022-02-15	78.36	79.63	78.36	78.78	508624
2022-02-16	77.98	78.99	77.82	78.54	417938
2022-02-17	77.42	77.57	75.86	76.00	486548
2022-02-18	75.67	76.46	74.45	75.04	847287
2022-02-22	74.16	74.82	72.82	73.66	663051
2022-02-23	74.33	74.60	71.95	72.30	516925
2022-02-24	69.35	71.84	68.39	71.55	730183
2022-02-25	72.20	74.54	72.20	74.20	789828
2022-02-28	71.60	73.92	71.60	73.50	759211
2022-03-01	72.74	73.05	68.48	68.88	1047083
2022-03-02	69.67	71.91	68.62	71.70	1023514
2022-03-03	72.15	72.50	69.70	70.53	658665
2022-03-04	68.74	68.77	66.19	66.87	782769
2022-03-07	66.43	66.59	61.81	61.86	1480725
2022-03-08	62.34	64.26	60.35	61.76	734396
2022-03-09	64.52	66.14	64.13	65.12	630929
2022-03-10	63.37	64.83	63.34	63.94	481865
2022-03-11	64.97	65.53	63.79	63.88	489503
2022-03-14	65.22	66.10	64.09	64.48	525345
2022-03-15	65.01	65.73	64.16	65.65	586875
2022-03-16	66.95	68.75	66.83	68.47	628497
2022-03-17	67.48	69.32	66.65	69.22	460946
2022-03-18	68.82	69.64	67.99	69.27	710188
2022-03-21	69.66	70.18	68.68	69.45	501604
2022-03-22	71.01	72.61	70.76	72.02	782723
2022-03-23	71.24	71.86	70.21	70.34	437257
2022-03-24	70.92	71.17	70.01	71.17	554896
2022-03-25	71.60	71.90	70.49	71.18	387009
2022-03-28	71.20	71.36	69.62	70.45	446733
2022-03-29	71.66	72.17	70.28	71.26	514810
2022-03-30	70.54	71.07	68.88	69.36	545506
2022-03-31	69.09	69.77	67.90	67.90	528779
2022-04-01	68.74	68.98	66.55	67.27	766903
2022-04-04	66.78	67.15	65.75	66.44	666348
2022-04-05	66.37	66.69	65.32	65.85	700653
2022-04-06	65.26	65.63	64.62	64.80	698192
2022-04-07	64.37	64.55	62.21	63.43	615005
2022-04-08	63.41	64.95	63.31	63.84	688016
2022-04-11	63.69	64.93	63.25	63.44	316294
2022-04-12	63.93	64.36	62.92	63.34	529206
2022-04-13	62.90	65.25	62.84	65.03	396077
2022-04-14	65.04	66.14	65.04	65.31	450445
2022-04-18	64.88	65.96	64.33	65.66	355450
2022-04-19	65.69	68.57	65.69	68.22	473518
2022-04-20	69.30	69.77	68.60	69.15	550654
2022-04-21	69.95	70.26	67.30	67.53	463109
2022-04-22	67.10	67.10	64.66	64.67	559909
2022-04-25	64.00	65.72	63.10	65.54	522589
2022-04-26	64.75	65.28	63.10	63.10	514553
2022-04-27	63.40	65.97	63.40	64.64	969299
2022-04-28	65.77	66.36	63.12	65.84	670923
2022-04-29	65.57	65.84	61.63	61.85	845333
2022-05-02	62.41	63.65	61.76	63.47	640557
2022-05-03	63.60	64.63	63.26	64.31	436194
2022-05-04	65.37	67.04	64.19	67.03	828864
2022-05-05	65.75	65.88	63.20	64.59	448443
2022-05-06	63.81	64.29	61.88	62.66	553412
2022-05-09	61.65	62.15	59.74	60.01	690117
2022-05-10	60.66	61.29	59.00	60.46	670301
2022-05-11	60.47	62.10	59.99	60.12	578803
2022-05-12	59.58	60.25	58.43	60.21	1358777
2022-05-13	61.38	63.56	61.37	62.61	1108877
2022-05-16	62.55	62.71	61.27	61.79	586842
2022-05-17	63.35	64.45	62.77	64.06	634119
2022-05-18	63.08	63.55	59.88	60.16	596300
2022-05-19	59.09	60.02	58.29	59.74	807449
2022-05-20	60.37	60.87	57.76	59.70	868285
2022-05-23	60.92	62.64	60.30	62.16	568485
2022-05-24	61.26	61.52	59.48	61.32	418376
2022-05-25	60.99	62.69	60.70	62.47	769151
2022-05-26	63.20	64.31	63.20	63.48	507911
2022-05-27	63.94	64.47	63.65	64.04	536664
2022-05-31	63.85	64.38	63.38	64.17	636892
2022-06-01	64.36	64.89	62.22	63.25	524402
2022-06-02	63.60	64.82	62.98	64.59	387407
2022-06-03	63.90	64.22	63.07	63.29	400961
2022-06-06	64.41	65.61	64.11	64.53	994478
2022-06-07	63.28	64.77	63.28	64.73	560599
2022-06-08	64.23	64.53	63.36	64.07	496447
2022-06-09	63.73	63.73	62.36	62.40	606789
2022-06-10	60.96	61.80	59.76	60.02	801047
2022-06-13	58.20	58.26	56.50	56.78	550183
2022-06-15	57.88	58.72	56.73	57.85	1281124
2022-06-16	56.25	56.65	55.17	56.25	610505
2022-06-17	56.01	57.53	56.01	56.23	1251452
2022-06-21	57.84	58.00	56.54	56.66	446758
2022-06-22	55.67	56.68	55.43	56.37	766873
2022-06-23	55.94	56.55	54.74	55.33	555103
2022-06-24	55.68	58.46	55.54	58.05	1084525
2022-06-27	58.62	58.88	57.07	58.84	712880
2022-06-28	59.62	60.31	58.17	58.23	564778
2022-06-29	58.20	58.20	56.97	57.43	540065
2022-06-30	56.17	56.94	55.34	56.02	585315
2022-07-01	55.70	56.79	54.87	56.00	500898
2022-07-05	54.65	56.41	54.22	56.40	554378
2022-07-06	56.09	56.99	54.84	55.19	1266452
2022-07-07	55.78	56.63	55.78	56.40	591260
2022-07-08	56.78	56.97	55.57	55.83	539374
2022-07-11	54.73	55.16	54.08	54.61	779112
2022-07-12	53.98	56.11	53.98	54.90	501663
2022-07-13	54.13	55.03	53.58	54.67	572663
2022-07-14	53.56	53.74	52.55	53.08	485617
2022-07-15	54.23	55.51	53.23	55.05	818153
2022-07-18	56.07	56.82	55.10	55.37	530018
2022-07-19	56.30	57.84	56.30	57.63	422496
2022-07-20	57.53	59.18	57.35	58.93	551603
2022-07-21	58.77	60.74	58.46	60.52	820498
2022-07-22	60.46	60.88	59.93	60.52	669440
2022-07-25	61.18	61.56	60.23	60.75	589287
2022-07-26	60.20	60.84	59.30	59.57	902689
2022-07-27	59.19	59.62	56.73	58.93	1003088
2022-07-28	59.09	59.29	57.66	59.10	665975
2022-07-29	58.83	60.63	58.81	59.81	805664
2022-08-01	59.31	59.94	58.74	59.50	473770
2022-08-02	58.84	59.52	58.25	58.72	567789
2022-08-03	59.14	60.86	58.88	60.61	611483
2022-08-04	60.93	61.00	60.34	60.40	370441
2022-08-05	60.06	61.12	59.89	60.96	744396
2022-08-08	61.29	61.89	60.79	60.80	364205
2022-08-09	60.97	60.98	60.24	60.72	378018
2022-08-10	61.81	63.33	61.61	62.81	556682
2022-08-11	63.69	64.26	63.20	63.56	407933
2022-08-12	64.20	64.63	63.53	64.55	260863
2022-08-15	63.88	64.72	63.81	64.66	474776
2022-08-16	64.27	65.39	64.13	64.87	481748
2022-08-17	63.87	64.63	63.56	64.30	442873
2022-08-18	64.49	64.53	63.89	64.21	562580
2022-08-19	63.52	63.52	62.59	62.66	303796
2022-08-22	61.39	61.96	60.86	61.50	681278
2022-08-23	61.89	62.60	61.64	61.91	349033
2022-08-24	61.88	62.41	61.49	62.05	1185701
2022-08-25	62.54	63.22	62.32	63.22	254155
2022-08-26	63.62	63.69	61.74	61.77	368130
2022-08-29	61.07	61.13	60.09	60.61	303255
2022-08-30	61.13	61.13	59.59	59.57	283543
2022-08-31	59.91	60.06	59.15	59.31	244547
2022-09-01	58.76	59.92	58.06	59.85	518416
2022-09-02	60.74	60.74	58.35	58.77	437666
2022-09-06	59.36	59.36	57.83	58.82	483438
2022-09-07	58.36	60.12	58.30	59.94	306583
2022-09-08	59.42	60.82	58.94	60.82	303172
2022-09-09	61.50	62.22	61.42	62.04	368970
2022-09-12	62.54	63.34	62.03	62.24	625899
2022-09-13	60.62	61.25	59.52	59.81	326212
2022-09-14	59.72	59.74	58.18	59.27	625651
2022-09-15	59.10	60.93	59.00	60.13	483423
2022-09-16	59.45	59.45	57.94	58.62	1204950
2022-09-19	57.85	59.53	57.82	59.49	687245
2022-09-20	58.90	59.28	57.95	58.19	428499
2022-09-22	58.10	58.10	56.46	56.64	455710
2022-09-23	55.67	55.77	53.81	54.43	447363
2022-09-26	53.77	54.56	53.10	53.39	619991
2022-09-27	53.80	54.49	52.56	53.19	514259
2022-09-28	53.56	54.09	53.30	53.94	881753
2022-09-29	53.03	53.28	51.73	52.04	706968
2022-09-30	51.99	53.38	51.83	51.91	662792
2022-10-03	52.87	54.15	51.78	53.54	904065
2022-10-04	54.74	57.32	54.74	57.22	868282
2022-10-05	55.97	56.89	55.75	56.58	357303
2022-10-06	56.26	56.70	55.49	55.84	436519
2022-10-07	55.26	55.26	53.79	54.33	368320
2022-10-10	54.97	55.15	53.51	53.53	466058
2022-10-11	53.16	53.69	52.18	52.72	636437
2022-10-12	52.53	52.91	51.97	52.09	404821
2022-10-13	50.84	54.57	49.31	54.37	701915
2022-10-14	54.83	55.46	51.91	52.19	905794
2022-10-17	53.70	54.37	52.57	52.96	1583540
2022-10-18	54.69	55.00	52.99	53.56	934933
2022-10-19	52.71	53.37	52.05	52.46	568760
2022-10-20	52.64	52.89	50.97	51.20	327829
2022-10-21	51.26	52.46	50.67	52.23	471860
2022-10-24	52.47	53.36	51.88	52.92	536474
2022-10-25	52.92	54.52	52.83	54.50	1405400
2022-10-26	54.22	56.74	52.42	55.91	1646757
2022-10-27	56.69	59.44	56.23	58.51	1129571
2022-10-28	58.72	62.21	58.62	61.43	1438867
2022-10-31	61.02	62.83	60.77	61.87	1328672
2022-11-01	62.56	63.48	62.55	62.84	1087237
2022-11-02	62.69	63.96	62.08	62.18	681240
2022-11-03	61.40	62.82	60.81	62.35	707823
2022-11-04	63.33	63.69	61.98	63.02	396717
2022-11-07	63.75	64.03	63.03	63.83	451098
2022-11-08	63.93	64.40	63.12	63.66	398120
2022-11-09	63.07	63.60	61.85	62.05	703350
2022-11-10	64.41	65.76	63.55	65.70	922653
2022-11-11	66.47	66.96	65.91	66.52	632738
2022-11-14	66.08	66.17	64.61	64.62	649622
2022-11-15	65.34	66.61	64.87	65.53	546880
2022-11-16	65.04	65.04	63.57	63.90	368291
2022-11-17	62.76	63.19	62.24	62.73	405037
2022-11-18	63.80	63.81	62.61	63.40	539120
2022-11-21	62.89	63.84	62.65	63.22	727097
2022-11-22	63.63	64.21	63.11	64.06	530313
2022-11-23	63.89	64.61	63.81	64.08	352316
2022-11-25	64.03	64.77	63.85	64.72	103024
2022-11-28	64.00	64.46	62.88	63.10	315884
2022-11-29	62.85	63.84	62.85	63.07	324499
2022-11-30	63.11	64.29	61.82	64.25	517165
2022-12-01	64.36	64.80	63.60	64.60	327359
2022-12-02	63.90	64.72	63.76	63.92	352030
2022-12-05	63.35	63.35	60.93	61.55	318057
2022-12-06	61.29	62.02	60.37	61.13	620173
2022-12-07	60.96	61.05	60.20	60.20	345571
2022-12-08	60.68	60.74	59.90	60.04	513830
2022-12-09	59.64	60.20	59.33	59.81	660379
2022-12-12	59.86	61.22	59.10	61.03	469713
2022-12-13	62.77	63.37	59.93	60.60	1171048
2022-12-14	60.14	60.81	59.60	59.99	562666
2022-12-15	59.15	59.25	57.58	57.89	907587
2022-12-16	57.03	57.75	56.57	57.37	2325207
2022-12-19	57.55	57.93	56.85	57.38	687857
2022-12-20	57.41	58.24	57.06	57.63	539383
2022-12-21	58.48	59.25	57.79	58.65	534533
2022-12-22	58.11	58.11	56.19	57.70	450967
2022-12-23	57.65	58.14	57.13	57.94	279767
2022-12-27	58.20	58.34	57.41	57.75	245442
2022-12-28	57.59	58.12	57.11	57.14	243216
2022-12-29	57.55	59.07	57.46	58.94	410421
2022-12-30	58.35	58.88	58.00	58.37	365584
2023-01-03	59.12	60.16	58.91	59.47	628032
2023-01-04	59.86	59.86	57.87	58.04	1369262
2023-01-05	57.86	58.56	57.20	58.20	637572
2023-01-06	58.83	60.30	58.61	60.10	472848
2023-01-09	60.66	61.23	60.14	60.44	452737
2023-01-10	60.09	60.88	59.87	60.66	504842
2023-01-11	61.01	61.67	60.86	61.59	508486
2023-01-12	61.99	62.82	61.57	62.55	468948
2023-01-13	61.74	63.07	61.45	62.61	387854
2023-01-17	62.32	63.30	62.25	63.10	404964
2023-01-18	62.73	63.25	61.62	61.63	499253
2023-01-19	60.59	60.59	59.57	60.26	768666
2023-01-20	60.53	61.81	59.98	61.79	535042
2023-01-23	61.48	63.56	61.08	63.51	953614
2023-01-24	63.57	64.35	62.71	62.97	1053322
2023-01-25	61.23	66.06	59.71	65.78	1508538
2023-01-26	67.06	67.77	66.01	66.30	932464
2023-01-27	66.24	67.63	66.11	66.37	805565
2023-01-30	65.90	67.35	65.89	66.21	646095
2023-01-31	66.21	67.43	65.76	67.41	666228
2023-02-01	66.79	68.28	66.18	67.62	602636
2023-02-02	68.04	68.77	66.95	67.22	722891
2023-02-03	66.56	68.08	66.49	67.47	542482
2023-02-06	66.74	67.36	66.44	67.24	620149
2023-02-07	66.74	68.17	66.62	68.04	354760
2023-02-08	67.41	68.20	67.12	67.62	428240
2023-02-09	68.07	68.64	66.35	66.45	605815
2023-02-10	66.23	66.63	65.71	66.38	465306
2023-02-13	66.28	67.47	66.05	67.45	333684
2023-02-14	67.37	68.00	66.86	67.12	588360
2023-02-15	66.52	67.31	66.45	67.10	341794
2023-02-16	66.41	67.60	66.15	66.97	537372
2023-02-17	66.62	67.68	66.57	67.54	1023541
2023-02-21	66.86	67.42	66.36	66.65	697604
2023-02-22	66.48	66.93	66.05	66.42	722546
2023-02-23	66.87	67.13	65.40	65.97	487171
2023-02-24	65.36	66.82	64.88	66.72	594603
2023-02-27	67.40	67.57	66.60	66.49	457821
2023-02-28	66.62	68.00	66.54	66.83	674140
2023-03-01	66.83	67.46	66.52	67.07	923986
2023-03-02	66.24	66.60	65.47	66.59	397649
2023-03-03	67.06	67.44	66.43	67.37	405203
2023-03-06	67.32	67.50	66.07	66.41	1040366
2023-03-07	66.30	66.64	65.58	65.82	564713
2023-03-08	65.88	66.61	65.55	66.51	553885
2023-03-09	66.00	66.35	62.64	62.85	1074989
2023-03-10	61.87	61.87	57.63	58.39	1443135
2023-03-13	56.28	57.75	53.48	55.11	1807119
2023-03-14	57.47	59.11	56.89	58.99	1532414
2023-03-15	56.71	57.17	55.14	55.93	1531770
2023-03-16	55.02	57.38	54.05	56.96	1457847
2023-03-17	56.38	56.42	54.61	54.85	1557228
2023-03-20	55.85	57.13	55.78	56.69	1137061
2023-03-21	58.72	60.41	58.37	59.85	1236289
2023-03-22	59.75	60.56	58.81	58.85	1388735
2023-03-23	58.94	60.29	57.75	58.17	1014591
2023-03-24	57.03	57.03	54.57	56.75	1664769
2023-03-27	58.48	59.00	57.89	58.62	979276
2023-03-28	58.56	59.08	57.97	58.74	872777
2023-03-29	59.12	59.18	57.60	58.71	843695
2023-03-30	59.39	59.46	58.27	58.32	607849
2023-03-31	58.79	59.41	58.25	59.09	846820
2023-04-03	58.82	59.20	58.08	58.30	937722
2023-04-04	58.27	58.30	55.63	56.19	877621
2023-04-05	55.51	56.11	55.11	55.82	890585
2023-04-06	55.88	56.53	55.77	56.28	596552
2023-04-10	56.01	58.11	56.01	58.07	680421
2023-04-11	58.33	59.41	58.16	58.63	626210
2023-04-12	58.93	59.24	58.13	58.38	552119
2023-04-13	58.72	59.52	58.08	59.31	653458
2023-04-14	60.12	60.70	59.53	60.09	610220
2023-04-17	59.63	60.59	59.25	60.41	552410
2023-04-18	60.16	61.47	59.94	61.21	667010
2023-04-19	61.07	62.35	60.63	62.02	535327
2023-04-20	61.51	62.29	61.51	61.76	524154
2023-04-21	61.68	62.13	60.60	61.50	774461
2023-04-24	61.54	61.62	60.00	60.96	894652
2023-04-25	60.16	60.17	58.81	58.87	772297
2023-04-26	57.79	59.30	57.20	57.75	977144
2023-04-27	58.07	60.17	57.77	59.97	936032
2023-04-28	59.48	60.43	59.48	59.97	696678
2023-05-01	60.18	60.74	59.40	59.45	600879
2023-05-02	59.28	59.28	57.17	57.83	907772
2023-05-03	58.08	58.74	56.71	56.79	803252
2023-05-04	56.04	56.24	54.84	55.81	744501
2023-05-05	57.34	58.04	57.12	57.97	464372
2023-05-08	58.57	58.75	57.51	57.96	701672
2023-05-09	57.51	57.82	57.12	57.37	419099
2023-05-10	58.28	58.28	56.49	57.03	515397
2023-05-11	56.43	57.39	56.41	57.28	506390
2023-05-12	57.82	57.82	56.77	57.12	390153
2023-05-15	57.47	58.21	57.37	57.78	604526
2023-05-16	57.47	57.97	57.32	57.56	410027
2023-05-17	58.23	59.19	57.99	58.95	384060
2023-05-18	58.99	59.17	58.46	58.96	709491
2023-05-19	59.36	59.36	58.31	58.66	640625
2023-05-22	58.88	59.65	58.14	59.59	536410
2023-05-23	59.45	59.95	58.58	58.62	752225
2023-05-24	58.18	58.27	56.64	56.81	833010
2023-05-25	56.58	57.43	56.44	57.40	1016812
2023-05-26	57.66	58.44	57.49	57.59	495050
2023-05-30	57.96	58.19	57.26	57.35	472936
2023-05-31	56.87	57.01	55.35	55.57	816957
2023-06-01	55.75	56.22	55.53	56.02	492244
2023-06-02	57.01	58.86	56.86	58.62	538474
2023-06-05	58.29	58.24	57.05	58.62	473449
2023-06-06	57.13	59.12	57.13	58.66	386237
2023-06-07	58.97	60.18	58.68	59.90	487586
2023-06-08	59.55	59.76	58.12	58.59	548032
2023-06-09	58.70	59.25	58.33	58.79	525193
2023-06-12	58.42	59.28	58.06	58.25	449549
2023-06-13	58.55	59.69	58.55	59.36	573380
2023-06-14	59.37	60.43	59.25	59.78	726209
2023-06-15	59.40	60.46	59.25	60.45	525055
2023-06-16	60.61	61.31	59.39	59.57	875979
2023-06-20	59.10	59.54	58.43	59.18	458539
2023-06-21	58.96	59.65	58.75	59.33	438133
2023-06-22	59.00	59.12	58.05	58.33	476238
2023-06-23	57.42	57.66	56.97	57.16	847419
2023-06-26	57.13	58.02	57.13	57.37	381459
2023-06-27	57.43	58.54	57.10	58.15	516028
2023-06-28	58.01	58.36	57.88	58.21	792741
2023-06-29	58.55	59.87	58.55	59.50	713225
2023-06-30	60.08	60.30	59.65	59.67	819600
2023-07-03	59.66	60.79	59.50	60.15	258124
2023-07-05	59.66	60.00	59.18	59.30	473277
2023-07-06	58.60	58.90	58.08	58.77	419579
2023-07-07	58.82	60.38	58.82	59.76	762141
2023-07-10	59.65	60.44	59.57	59.82	490178
2023-07-11	60.24	61.27	60.18	61.15	555415
2023-07-12	61.99	62.62	61.50	61.78	711044
2023-07-13	62.20	63.08	61.95	62.68	481187
2023-07-14	63.16	63.16	62.09	62.51	657114
2023-07-17	62.16	63.50	62.02	62.91	526068
2023-07-18	63.30	65.06	63.30	64.49	693300
2023-07-19	64.37	65.12	64.35	64.81	646528
2023-07-20	65.09	65.17	64.35	64.96	434856
2023-07-21	65.25	65.25	64.20	64.21	511577
2023-07-24	64.29	65.44	63.94	64.95	660286
2023-07-25	64.76	65.45	64.54	64.79	841344
2023-07-26	63.08	63.57	61.76	63.26	1306203
2023-07-27	63.33	64.44	62.13	62.43	992823
2023-07-28	63.15	63.49	62.55	62.82	651023
2023-07-31	63.07	63.57	62.79	63.54	1172358
2023-08-01	62.99	63.71	62.99	63.56	310659
2023-08-02	62.94	63.39	62.53	62.81	471398
2023-08-03	62.50	63.09	62.01	62.87	841155
2023-08-04	62.76	63.60	62.55	62.63	447797
2023-08-07	63.13	63.78	63.13	63.41	386981
2023-08-08	62.26	63.31	61.66	63.12	416231
2023-08-09	63.06	63.15	62.28	62.30	430236
2023-08-10	62.69	63.28	62.47	62.63	328235
2023-08-11	62.34	63.09	62.34	62.88	282941
2023-08-14	62.70	62.72	62.11	62.39	292966
2023-08-15	61.63	61.67	60.83	61.12	342028
2023-08-16	60.83	61.92	60.83	61.53	505752
2023-08-17	61.68	62.09	61.39	61.75	741990
2023-08-18	61.19	62.71	61.19	62.60	634282
2023-08-21	62.85	63.30	62.23	63.00	710845
2023-08-22	62.84	62.93	62.02	62.24	790546
2023-08-23	62.09	63.11	61.91	63.10	418380
2023-08-24	63.00	64.26	63.00	63.35	780824
2023-08-25	63.68	64.12	62.98	63.74	771619
2023-08-28	64.07	64.69	63.99	64.42	425416
2023-08-29	64.40	65.42	64.30	64.90	436759
2023-08-30	64.90	65.50	64.84	64.69	472035
2023-08-31	64.94	65.38	64.82	65.02	670889
2023-09-01	65.74	66.53	65.53	66.33	512638
2023-09-05	66.01	66.28	65.35	65.72	698277
2023-09-06	65.34	65.82	64.31	64.99	507495
2023-09-07	64.59	64.95	63.61	63.90	911473
2023-09-08	63.98	64.46	63.52	64.12	708613
2023-09-11	64.34	64.75	64.06	64.30	514000
2023-09-12	64.23	65.84	64.23	65.29	618932
2023-09-13	65.62	65.62	64.60	64.89	595074
2023-09-14	65.48	65.96	65.09	65.91	627177
2023-09-15	65.45	66.61	65.37	66.30	1749212
2023-09-18	65.97	66.11	65.28	65.74	579929
2023-09-19	65.87	66.28	65.51	65.64	430883
2023-09-20	66.00	66.18	65.18	65.20	336986
2023-09-21	64.80	64.80	63.59	63.84	390490
2023-09-22	63.72	64.39	62.91	62.91	478060
2023-09-25	62.40	63.07	62.35	62.56	620366
2023-09-26	62.06	62.29	60.27	60.35	823442
2023-09-27	60.56	61.03	59.96	60.40	973533
2023-09-28	60.38	61.39	60.38	60.76	611227
2023-09-29	61.16	62.15	61.02	61.44	709193
2023-10-02	61.30	61.46	60.28	60.49	502218
2023-10-03	59.82	59.82	57.68	57.96	592550
2023-10-04	58.21	58.88	57.77	58.71	475726
2023-10-05	58.38	59.47	58.06	59.06	445550
2023-10-06	58.82	60.06	58.60	59.65	314081
2023-10-09	58.89	59.94	58.89	59.69	255475
2023-10-10	59.63	60.66	59.63	60.26	314707
2023-10-11	60.16	60.68	59.41	60.01	456021
2023-10-12	60.47	60.47	58.40	58.96	452658
2023-10-13	59.28	59.49	58.11	58.58	358923
2023-10-16	59.34	60.30	59.18	59.43	454595
2023-10-17	59.25	61.14	59.25	60.64	494992
2023-10-18	59.76	59.90	58.70	58.73	302844
2023-10-19	58.57	59.68	58.21	58.47	611698
2023-10-20	58.47	58.64	57.43	57.70	899559
2023-10-23	57.28	57.91	57.02	57.54	671352
2023-10-24	57.90	58.82	57.83	58.46	862169
2023-10-25	57.00	57.33	54.81	55.44	1360990
2023-10-26	55.14	56.94	55.01	55.84	831446
2023-10-27	55.95	56.23	55.45	55.80	744446
2023-10-30	56.48	57.26	55.73	56.88	903591
2023-10-31	56.84	57.26	56.55	57.00	426468
2023-11-01	56.97	57.28	56.28	57.18	758805
2023-11-02	57.82	59.13	57.70	58.93	428278
2023-11-03	60.00	61.22	59.96	61.00	531396
2023-11-06	61.00	61.06	59.89	60.33	461148
2023-11-07	60.21	60.45	59.92	60.01	266424
2023-11-08	60.07	60.10	59.16	59.20	538859
2023-11-09	59.62	60.14	59.37	59.63	576584
2023-11-10	59.52	60.35	59.41	60.09	446024
2023-11-13	59.72	59.98	59.25	59.90	562717
2023-11-14	61.12	62.29	61.12	61.20	376979
2023-11-15	61.28	62.66	61.25	62.53	661442
2023-11-16	62.45	62.53	60.87	61.09	338083
2023-11-17	61.78	61.78	61.10	61.42	326590
2023-11-20	61.09	61.86	60.66	61.52	444713
2023-11-21	61.44	61.95	61.14	61.54	500354
2023-11-22	61.93	62.00	61.31	61.79	437160
2023-11-24	61.68	62.47	61.45	62.14	187510
2023-11-27	61.75	61.75	61.13	61.53	426528
2023-11-28	61.57	61.57	60.17	60.33	632811
2023-11-29	60.53	61.61	60.44	60.70	638699
2023-11-30	60.89	61.56	60.45	61.02	532647
2023-12-01	60.89	63.03	60.48	62.95	770480
2023-12-04	62.87	64.13	62.83	64.10	606719
2023-12-05	63.60	63.68	62.79	62.93	490488
2023-12-06	63.49	64.54	62.94	63.09	584319
2023-12-07	63.30	63.64	63.08	63.29	411150
2023-12-08	63.19	65.06	62.88	65.03	455266
2023-12-11	64.87	65.54	64.85	64.89	493174
2023-12-12	64.85	65.24	64.47	64.93	619739
2023-12-13	64.82	65.90	64.59	65.37	688027
2023-12-14	66.09	67.46	65.63	67.43	809140
2023-12-15	67.21	67.50	65.95	66.59	1384407
2023-12-18	66.81	67.17	66.39	67.08	495901
2023-12-19	67.14	68.36	66.99	68.19	420834
2023-12-20	67.97	68.31	66.68	66.74	466089
2023-12-21	67.22	67.97	66.64	67.91	471631
2023-12-22	68.23	68.78	68.10	68.56	369068
2023-12-26	68.69	69.65	68.69	69.25	321243
2023-12-27	69.55	69.89	69.26	69.82	452273
2023-12-28	69.76	70.07	69.64	69.94	320055
2023-12-29	69.78	69.95	68.92	69.15	514598
2024-01-02	68.87	69.66	68.59	69.30	408869
2024-01-03	68.66	68.76	67.61	68.00	505809
2024-01-04	68.75	69.56	68.30	68.84	570854
2024-01-05	68.77	70.43	68.77	70.14	888014
2024-01-08	70.24	70.65	69.69	70.58	321455
2024-01-09	69.41	70.09	69.33	69.63	382799
2024-01-10	69.61	69.86	69.17	69.59	392689
2024-01-11	69.66	69.80	68.80	69.70	392616
2024-01-12	70.29	70.41	69.02	69.30	281806
2024-01-16	68.47	69.15	68.18	69.14	498793
2024-01-17	68.09	69.39	68.09	68.95	566737
2024-01-18	69.00	69.46	68.40	68.93	399983
2024-01-19	69.19	70.21	68.82	70.21	537656
2024-01-22	70.00	70.91	69.72	70.51	897016
2024-01-23	70.73	70.83	69.99	70.68	848522
2024-01-24	74.00	74.83	72.06	73.38	1312399
2024-01-25	74.43	75.12	73.25	74.07	841545
2024-01-26	74.63	74.82	73.65	74.02	476870
2024-01-29	73.79	74.59	73.41	74.49	589075
2024-01-30	74.32	74.76	73.99	74.57	550679
2024-01-31	74.37	74.59	72.88	72.95	754363
2024-02-01	73.04	73.29	71.36	72.86	432654
2024-02-02	72.66	74.99	72.39	74.72	925133
2024-02-05	74.11	74.53	73.25	74.34	715345
2024-02-06	74.15	74.56	73.49	74.35	563605
2024-02-07	74.35	74.87	73.90	74.71	495583
2024-02-08	74.84	76.04	74.51	75.80	630206
2024-02-09	75.93	76.58	75.60	76.32	611098
2024-02-12	76.33	77.55	76.33	76.76	670667
2024-02-13	75.45	75.52	73.51	74.45	550276
2024-02-14	75.07	75.64	74.34	75.35	496680
2024-02-15	75.61	76.86	75.61	76.64	383682
2024-02-16	76.39	77.32	76.17	76.79	450614
2024-02-20	76.01	76.62	75.54	75.67	548536
2024-02-21	75.33	75.82	74.99	75.26	594966
2024-02-22	75.88	76.99	75.83	76.56	340513
2024-02-23	76.67	77.62	76.52	76.55	302381
2024-02-26	76.26	77.05	75.93	76.22	359309
2024-02-27	76.55	76.57	75.93	76.32	387353
2024-02-28	75.93	76.52	75.93	75.65	433232
2024-02-29	76.07	76.72	75.37	75.86	793233
2024-03-01	75.83	76.00	74.78	75.45	378254
2024-03-04	75.70	77.02	75.48	75.76	379422
2024-03-05	75.32	76.34	75.25	75.49	419827
2024-03-06	75.71	75.71	74.41	74.92	379198
2024-03-07	75.31	75.56	74.92	75.41	358217
2024-03-08	75.51	76.16	75.13	75.22	516855
2024-03-11	74.61	74.83	73.63	74.26	423742
2024-03-12	74.52	74.88	73.62	74.28	402774
2024-03-13	74.38	75.24	74.38	74.97	452056
2024-03-14	74.84	74.84	72.78	73.55	475165
2024-03-15	73.04	74.35	72.87	74.06	1625010
2024-03-18	73.84	74.27	73.62	73.74	443115
2024-03-19	73.63	74.65	73.59	74.17	557324
2024-03-20	73.74	75.94	73.74	75.60	587600
2024-03-21	76.13	77.98	75.99	77.09	483335
2024-03-22	77.68	77.68	75.85	75.88	473708
2024-03-25	75.76	76.42	75.72	76.14	477420
2024-03-26	76.46	76.85	75.77	75.83	408526
2024-03-27	76.42	76.73	75.90	76.67	376001
2024-03-28	76.93	78.33	76.93	78.17	661203
2024-04-01	78.17	78.17	76.94	77.29	578613
2024-04-02	76.89	76.96	76.10	76.59	392989
2024-04-03	76.51	77.71	76.51	77.06	425862
2024-04-04	77.80	78.19	75.95	76.03	885754
2024-04-05	76.26	77.25	76.11	77.01	338347
2024-04-08	77.48	78.07	77.23	77.74	294883
2024-04-09	77.66	78.04	76.61	77.49	567618
2024-04-10	76.33	76.93	75.68	75.97	472879
2024-04-11	75.94	76.07	74.93	75.19	341540
2024-04-12	74.43	74.98	73.51	74.52	434200
2024-04-15	75.69	76.12	74.12	74.38	880540
2024-04-16	74.39	74.89	73.58	74.35	577848
2024-04-17	75.03	75.33	74.24	74.41	456740
2024-04-18	74.80	75.64	74.45	74.88	412380
2024-04-19	74.88	75.76	74.69	75.31	702705
2024-04-22	75.74	77.59	75.51	77.25	541352
2024-04-23	77.32	78.49	76.85	77.88	906339
2024-04-24	77.30	79.23	75.74	78.28	792819
2024-04-25	77.55	78.68	76.93	78.51	687280
2024-04-26	78.60	79.40	78.40	79.05	425434
2024-04-29	79.28	80.86	79.28	80.79	1018324
2024-04-30	80.49	80.79	79.90	79.92	799033
2024-05-01	79.93	81.13	79.09	79.85	946961
2024-05-02	80.49	80.84	79.48	80.83	562466
2024-05-03	81.53	82.14	80.98	81.77	509544
2024-05-06	82.45	83.24	82.23	83.20	428219
2024-05-07	83.25	83.78	82.77	82.79	802924
2024-05-08	82.50	83.30	82.30	83.14	508181
2024-05-09	83.00	83.72	82.71	82.96	669862
2024-05-10	83.43	84.23	83.13	83.52	598360
2024-05-13	84.00	84.15	82.75	82.83	442998
2024-05-14	83.25	83.70	82.88	83.39	575021
2024-05-15	83.74	84.23	83.62	84.09	709535
2024-05-16	83.92	84.22	83.01	83.06	307104
2024-05-17	83.07	83.28	82.86	82.93	446718
2024-05-20	82.71	82.98	81.55	81.79	608189
2024-05-21	81.72	82.44	81.54	82.15	1164991
2024-05-22	81.77	82.29	81.49	82.02	656352
2024-05-23	81.96	81.96	80.82	80.89	334358
2024-05-24	81.44	81.96	80.93	81.07	680626
2024-05-28	81.23	81.76	80.16	80.39	858904
2024-05-29	79.46	79.46	78.63	78.90	753372
2024-05-30	79.01	79.66	78.79	79.07	1296893
2024-05-31	79.17	80.98	78.73	80.53	1259802
2024-06-03	80.68	81.03	78.69	79.13	480348
2024-06-04	78.45	78.85	76.97	77.56	563711
2024-06-05	77.73	78.59	77.11	78.37	397838
2024-06-06	78.51	78.72	77.78	78.23	653939
2024-06-07	78.07	78.57	77.91	78.21	403150
2024-06-10	77.71	79.12	77.62	78.56	442815
2024-06-11	78.12	78.83	77.64	78.60	757500
2024-06-12	79.73	80.82	79.17	80.42	614688
2024-06-13	79.97	80.59	78.80	79.08	548496
2024-06-14	78.24	79.12	77.99	78.59	433754
2024-06-17	78.74	80.07	78.35	79.97	448226
2024-06-18	80.30	81.30	80.28	81.09	607009
2024-06-20	81.20	81.55	80.55	81.41	381786
2024-06-21	81.62	81.68	80.07	80.26	640604
2024-06-24	80.60	81.57	80.14	81.18	398415
2024-06-25	81.15	81.27	80.07	80.13	333083
2024-06-26	79.85	80.57	79.58	80.49	286362
2024-06-27	80.63	80.89	80.05	80.65	413459
2024-06-28	81.02	84.25	80.70	84.15	1718054
2024-07-01	84.59	85.25	83.81	83.88	702034
2024-07-02	83.54	83.85	83.16	83.41	484568
2024-07-03	83.76	84.22	83.17	83.44	239535
2024-07-05	83.00	83.06	81.98	82.41	613380
2024-07-08	81.57	82.74	81.21	81.22	585875
2024-07-09	81.53	82.63	81.27	81.84	364458
2024-07-10	81.90	83.56	81.59	83.30	309075
2024-07-11	83.90	84.73	83.82	84.35	532691
2024-07-12	84.77	85.72	84.50	84.70	456104
2024-07-15	85.41	86.14	84.50	85.52	627567
2024-07-16	85.25	85.46	82.41	84.04	1546021
2024-07-17	83.77	86.65	83.68	84.37	1134342
2024-07-18	84.33	85.48	82.94	82.96	683233
2024-07-19	82.76	83.39	82.17	83.22	835741
2024-07-22	82.29	82.99	81.13	82.01	963679
2024-07-23	82.07	83.67	81.68	82.36	975479
2024-07-24	85.00	87.19	83.76	84.58	1767101
2024-07-25	82.98	87.28	82.98	86.68	1209919
2024-07-26	87.59	88.60	86.81	88.22	611193
2024-07-29	88.07	88.65	86.44	86.98	497253
2024-07-30	87.68	88.87	87.30	87.82	789652
2024-07-31	88.13	90.00	87.63	88.67	551388
2024-08-01	88.75	89.45	85.13	86.02	653990
2024-08-02	84.28	84.42	81.45	81.84	796625
2024-08-05	78.90	79.64	76.64	78.91	1101548
2024-08-06	78.87	79.94	78.49	79.07	773319
2024-08-07	80.28	80.89	79.18	79.21	467423
2024-08-08	79.93	81.49	79.66	81.24	365934
2024-08-09	81.08	82.08	80.64	81.67	481316
2024-08-12	81.81	81.81	80.09	80.22	333074
2024-08-13	80.77	81.45	80.16	81.15	426109
2024-08-14	81.66	83.58	81.50	83.55	396664
2024-08-15	84.80	85.34	83.49	85.00	706523
2024-08-16	85.06	85.93	84.75	85.57	614762
2024-08-19	85.63	85.99	85.03	85.60	303564
2024-08-20	85.43	85.43	84.25	84.88	306320
2024-08-21	85.19	85.71	84.44	85.57	295205
2024-08-22	85.43	86.24	84.81	84.92	278510
2024-08-23	86.02	87.97	85.52	87.54	415570
2024-08-26	87.95	88.17	87.05	87.26	237895
2024-08-27	86.98	87.41	86.59	87.03	220058
2024-08-28	86.84	87.87	86.64	86.68	337115
2024-08-29	87.15	87.81	86.21	86.98	379916
2024-08-30	87.61	88.19	86.70	87.72	384626
2024-09-03	86.95	87.33	84.82	85.26	337753
2024-09-04	84.61	85.62	84.61	85.04	256496
2024-09-05	85.15	85.53	84.59	85.37	312748
2024-09-06	85.35	85.77	82.63	83.40	247302
2024-09-09	83.93	85.60	82.88	84.51	352599
2024-09-10	84.51	84.51	82.74	83.82	282002
2024-09-11	82.97	83.10	81.28	82.93	262010
2024-09-12	84.20	84.66	83.40	84.28	248758
2024-09-13	84.72	85.97	84.72	85.79	262109
2024-09-16	86.23	89.21	86.23	88.77	539125
2024-09-17	89.32	90.36	89.03	89.59	581145
2024-09-18	89.59	90.91	88.78	89.98	430710
2024-09-19	91.64	92.93	90.51	92.87	488442
2024-09-20	92.98	92.98	91.73	92.47	894905
2024-09-23	92.71	93.25	91.94	92.41	267932
2024-09-24	92.58	92.99	92.21	92.83	340755
2024-09-25	92.97	93.38	92.30	92.84	440099
2024-09-26	93.64	94.18	92.28	92.91	480631
2024-09-27	93.24	93.98	92.51	93.66	367198
2024-09-30	93.46	93.98	92.58	93.90	513038
2024-10-01	93.71	93.97	92.18	93.40	276542
2024-10-02	93.39	94.56	93.26	94.41	311588
2024-10-03	93.95	94.98	92.89	94.76	373396
2024-10-04	96.16	96.90	94.67	95.85	630438
2024-10-07	95.48	96.51	95.05	95.75	448535
2024-10-08	95.05	95.66	94.60	95.02	527030
2024-10-09	95.60	97.24	95.51	96.67	452736
2024-10-10	96.24	96.82	95.44	95.86	459930
2024-10-11	96.47	98.40	96.05	97.44	482010
2024-10-14	97.72	98.45	97.34	98.30	420103
2024-10-15	98.89	100.89	98.80	99.42	719328
2024-10-16	100.38	101.37	100.01	100.89	695137
2024-10-17	101.32	102.80	101.24	102.42	653539
2024-10-18	102.75	103.32	102.13	102.21	530849
2024-10-21	102.18	102.45	101.10	101.48	552348
2024-10-22	101.07	101.49	100.46	100.51	580454
2024-10-23	99.26	101.56	97.40	101.22	938882
2024-10-24	102.29	104.80	102.29	104.27	736001
2024-10-25	104.44	105.35	103.36	103.49	590265
2024-10-28	104.30	105.94	104.30	105.14	649269
2024-10-29	105.00	105.45	104.39	104.76	399572
2024-10-30	104.73	106.10	104.11	104.15	546772
2024-10-31	104.37	104.99	102.84	103.62	646364
2024-11-01	104.02	104.50	102.55	103.27	820508
2024-11-04	102.64	102.64	100.74	101.24	812950
2024-11-05	101.29	103.10	100.83	102.69	595005
2024-11-06	109.38	117.76	108.67	116.92	1452564
2024-11-07	116.04	116.20	113.56	114.05	636821
2024-11-08	114.56	115.62	113.56	115.30	447253
2024-11-11	117.37	118.12	116.35	117.49	495878
2024-11-12	117.18	117.57	115.69	116.36	428811
2024-11-13	117.38	117.38	114.77	115.20	369291
2024-11-14	115.81	116.23	114.67	115.57	458387
2024-11-15	115.13	115.53	113.66	114.44	955953
2024-11-18	115.06	115.37	113.70	114.31	881807
2024-11-19	112.90	113.92	111.89	113.16	516044
2024-11-20	113.50	113.65	112.29	113.44	380553
2024-11-21	113.41	115.38	113.41	115.01	417035
2024-11-22	115.21	116.62	114.58	116.22	488504
2024-11-25	116.94	119.12	116.44	117.72	1056040
2024-11-26	117.09	118.11	115.77	116.68	526346
2024-11-27	117.52	117.68	115.98	116.28	397146
2024-11-29	117.49	117.49	115.71	115.38	294528
2024-12-02	116.21	117.14	114.66	114.74	554383
2024-12-03	115.47	115.59	113.46	113.75	477028
2024-12-04	113.98	114.40	112.88	113.63	398991
2024-12-05	114.14	114.97	113.90	114.10	462914
2024-12-06	113.78	114.62	112.55	113.88	462994
2024-12-09	113.87	114.01	110.65	110.98	445041
2024-12-10	110.80	111.65	109.77	110.62	454848
2024-12-11	111.59	112.81	110.64	112.25	510039
2024-12-12	112.40	112.87	110.62	111.49	544702
2024-12-13	112.02	113.21	110.27	110.58	639423
2024-12-16	110.83	110.83	108.70	109.46	688005
2024-12-17	108.65	108.73	106.65	107.18	559995
2024-12-18	107.84	108.51	102.21	102.32	543891
2024-12-19	103.47	105.76	101.87	102.27	987163
2024-12-20	101.86	104.91	101.75	104.49	2132618
2024-12-23	103.77	106.03	103.02	105.94	508327
2024-12-24	106.15	107.45	105.75	107.28	262088
2024-12-26	106.90	107.94	106.31	107.72	397148
2024-12-27	106.91	107.89	105.90	106.66	330245
2024-12-30	105.42	106.87	104.84	106.15	354923
2024-12-31	106.87	106.95	105.39	106.08	469273
2025-01-02	106.73	107.76	105.92	106.13	482672
2025-01-03	106.30	108.31	105.84	108.16	482194
2025-01-06	109.08	109.74	108.22	108.55	800560
2025-01-07	109.37	109.61	105.71	108.12	701526
2025-01-08	107.63	108.55	107.16	108.52	499535
2025-01-10	105.92	107.02	103.31	103.99	784601
2025-01-13	102.97	105.00	102.57	104.89	586989
2025-01-14	105.89	107.68	105.20	107.35	949249
2025-01-15	110.00	110.80	109.17	110.04	1204850
2025-01-16	110.36	112.41	110.32	111.84	1071167
2025-01-17	112.49	114.07	112.16	113.88	746516
2025-01-21	114.50	116.40	114.50	116.23	628713
2025-01-22	115.30	115.67	113.55	115.02	529127
2025-01-23	114.88	115.86	114.19	114.95	562570
2025-01-24	113.99	114.69	113.78	114.28	613168
2025-01-27	112.54	113.78	111.34	113.23	589181
2025-01-28	112.38	116.01	112.38	115.21	582539
2025-01-29	116.50	118.77	114.05	117.51	1134704
2025-01-30	119.00	120.64	115.03	117.60	948490
2025-01-31	118.03	118.46	114.72	115.85	1049613
2025-02-03	112.44	113.73	110.57	112.90	735461
2025-02-04	112.92	113.72	111.55	112.16	593624
2025-02-05	112.28	113.34	110.80	113.21	763027
2025-02-06	114.54	115.39	113.68	114.40	386336
2025-02-07	114.99	115.29	113.26	113.40	484004
2025-02-10	113.73	113.73	108.52	109.54	1174989
2025-02-11	109.43	109.43	106.82	108.38	787081
2025-02-12	107.08	108.20	106.48	107.98	788550
2025-02-13	108.79	108.99	107.43	108.78	590184
2025-02-14	108.96	110.65	108.96	110.37	428896
2025-02-18	110.10	111.62	110.10	111.36	558276
2025-02-19	111.17	111.35	109.76	110.50	539699
2025-02-20	110.26	110.26	105.42	107.20	1172532
2025-02-21	107.82	107.82	102.96	103.91	822365
2025-02-24	104.95	106.45	102.16	105.55	1184828
2025-02-25	105.89	106.20	101.83	104.01	702894
2025-02-26	104.73	106.39	104.23	104.90	373642
2025-02-27	105.74	106.30	103.63	104.04	530907
2025-02-28	104.09	106.26	103.42	105.73	596463
2025-03-03	106.08	106.75	103.24	103.52	547420
2025-03-04	101.12	101.42	96.95	99.34	1160730
2025-03-05	100.05	101.09	98.19	101.03	922698
2025-03-06	99.12	100.97	97.56	98.43	1001109
2025-03-07	97.99	97.99	93.24	96.45	979971
2025-03-10	94.11	94.51	90.44	91.62	1100760
2025-03-11	91.77	95.32	91.27	93.90	1169625
2025-03-12	96.02	96.51	94.33	95.18	1146056
2025-03-13	95.49	95.72	91.72	93.04	942302
2025-03-14	94.48	95.88	93.25	95.35	1170531
2025-03-17	94.93	97.02	94.93	96.87	845160
2025-03-18	96.98	96.98	95.08	96.27	594897
2025-03-19	96.15	99.29	95.33	98.68	608610
2025-03-20	97.26	99.20	97.11	98.22	468614
2025-03-21	97.04	98.91	96.55	98.27	1117468
2025-03-24	100.00	102.64	99.23	102.18	597247
2025-03-25	102.31	102.78	100.88	101.88	494612
2025-03-26	102.30	102.63	98.83	99.09	865010
2025-03-27	98.26	98.81	95.99	97.07	808559
2025-03-28	96.45	97.04	93.08	93.87	817664
2025-03-31	92.18	94.80	90.74	94.26	1026459
2025-04-01	93.69	95.35	92.55	94.80	708942
2025-04-02	92.97	96.90	92.97	96.50	753526
2025-04-03	89.20	90.16	85.10	86.01	1407327
2025-04-04	81.76	82.34	77.65	79.13	2100726
2025-04-07	76.06	82.17	73.27	78.51	1754228
2025-04-08	81.28	82.30	75.49	76.49	1596168
2025-04-09	74.96	87.33	74.66	86.34	1314485
2025-04-10	83.96	84.40	77.87	80.17	922840
2025-04-11	78.73	82.17	77.23	82.11	1368353
2025-04-14	84.48	85.18	82.90	84.33	1457540
2025-04-15	84.84	86.63	84.84	85.70	1295546
2025-04-16	84.23	85.32	82.79	83.65	1117136
2025-04-17	84.15	85.81	83.45	85.13	1029994
2025-04-21	84.14	84.18	82.00	83.06	1271267
2025-04-22	84.91	86.28	83.64	86.08	1332687
2025-04-23	82.12	88.37	81.74	82.80	1926732
2025-04-24	83.60	86.40	83.50	85.74	1300631
2025-04-25	85.14	86.59	84.78	85.77	917033
2025-04-28	85.84	87.26	84.99	85.99	868472
2025-04-29	85.56	86.45	84.10	86.21	725327
2025-04-30	84.24	85.89	83.22	85.69	704363
2025-05-01	85.70	87.76	85.40	86.49	644356
2025-05-02	88.21	89.99	87.77	89.41	617386
2025-05-05	88.52	90.57	88.25	89.04	543201
2025-05-06	87.36	89.44	87.36	88.14	594458
2025-05-07	88.78	89.87	88.72	88.99	596333
2025-05-08	90.02	92.55	89.77	91.56	664734
2025-05-09	92.13	92.76	91.17	91.39	414796
2025-05-12	96.52	100.00	96.24	98.35	1392754
2025-05-13	98.66	100.40	98.41	99.52	926151
2025-05-14	99.19	99.89	98.87	99.30	761517
2025-05-15	98.37	98.91	97.51	98.18	589869
2025-05-16	98.43	99.26	97.32	98.86	451458
2025-05-19	97.35	98.69	96.48	98.49	479593
2025-05-20	98.02	98.10	96.66	97.22	445653
2025-05-21	96.44	96.63	94.41	94.50	584844
2025-05-22	94.35	95.36	94.15	94.30	1113101
2025-05-23	91.25	93.83	90.93	93.13	613206
2025-05-27	94.82	95.65	93.64	95.61	767701
2025-05-28	95.62	95.71	94.29	94.54	442597
2025-05-29	95.48	95.48	94.11	94.94	397101
2025-05-30	94.11	94.63	93.06	93.76	563808
2025-06-02	93.60	93.61	91.81	93.10	338612
2025-06-03	93.10	94.63	92.36	94.08	455163
2025-06-04	94.17	95.25	93.28	93.35	632859
2025-06-05	93.33	95.38	92.82	94.82	911276
2025-06-06	96.39	97.60	95.69	96.53	504557
2025-06-09	97.50	97.63	95.79	96.62	584713
2025-06-10	96.31	97.44	96.12	96.56	430416
2025-06-11	96.79	97.69	96.21	96.68	471855
2025-06-12	95.21	97.04	94.61	96.98	389509
2025-06-13	95.36	96.72	94.35	95.37	668373
2025-06-16	96.41	98.33	95.94	97.45	675125
2025-06-17	96.57	97.80	95.60	95.97	771355
2025-06-18	95.87	98.07	95.87	97.22	661627
2025-06-20	97.84	98.33	97.07	97.38	880764
2025-06-23	97.08	99.28	96.54	99.13	667998
2025-06-24	100.53	101.67	100.13	100.64	676716
2025-06-25	101.20	102.45	100.53	102.40	690407
2025-06-26	102.10	103.83	101.73	103.15	1027947
2025-06-27	103.40	104.90	102.40	103.68	1015479
2025-06-30	104.46	104.91	103.13	104.00	53116

Explore More About SF

Coins representing dividend payouts and trends

SF Dividend History

Discover Stifel Financial Corp'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

SF Stock Split History

Discover Stifel Financial Corp'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

SF Historical Prices

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

Web Analytics