SLM Historical Prices

Summary

Key Stock Metrics

19.64

(September 10, 2024)

52-Week Low

34.97

(July 8, 2025)

52-Week High

58.35

(January 10, 2006)

All-Time High

31.89

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	4.27	4.33	4.25	4.26	6156013
1993-10-28	4.25	4.29	4.24	4.27	2178025
1993-10-29	4.30	4.30	4.24	4.25	1508020
1993-11-01	4.25	4.29	4.21	4.24	2781859
1993-11-02	4.23	4.25	4.17	4.21	4668993
1993-11-03	4.19	4.19	4.13	4.13	7469763
1993-11-04	4.11	4.18	4.09	4.14	5849371
1993-11-05	4.13	4.24	4.13	4.24	4142869
1993-11-08	4.21	4.29	4.20	4.21	2915230
1993-11-09	4.25	4.29	4.19	4.25	1693902
1993-11-10	4.24	4.27	4.23	4.24	2252586
1993-11-11	4.23	4.27	4.23	4.26	1107907
1993-11-12	4.26	4.34	4.26	4.31	3234483
1993-11-15	4.31	4.39	4.29	4.36	1988994
1993-11-16	4.33	4.43	4.33	4.33	3578935
1993-11-17	4.33	4.33	4.23	4.24	4372851
1993-11-18	4.24	4.24	4.19	4.19	17174273
1993-11-19	4.18	4.23	4.14	4.15	2986641
1993-11-22	4.14	4.18	4.12	4.12	1852473
1993-11-23	4.12	4.21	4.12	4.19	2285136
1993-11-24	4.17	4.23	4.17	4.21	1982694
1993-11-26	4.21	4.25	4.21	4.24	536623
1993-11-29	4.25	4.30	4.25	4.26	2277786
1993-11-30	4.26	4.27	4.23	4.24	2151765
1993-12-01	4.29	4.31	4.20	4.25	3651396
1993-12-02	4.26	4.30	4.23	4.26	4247880
1993-12-03	4.26	4.27	4.18	4.21	2423757
1993-12-06	4.20	4.29	4.19	4.25	2823870
1993-12-07	4.24	4.25	4.20	4.20	2278836
1993-12-08	4.20	4.23	4.19	4.19	1674991
1993-12-09	4.19	4.20	4.14	4.14	1981644
1993-12-10	4.14	4.18	4.11	4.13	1622491
1993-12-13	4.12	4.14	4.12	4.14	1452360
1993-12-14	4.12	4.17	4.08	4.09	4098759
1993-12-15	4.09	4.09	4.01	4.07	4123959
1993-12-16	4.09	4.13	4.01	4.01	4604932
1993-12-17	4.01	4.11	4.01	4.06	6970939
1993-12-20	4.06	4.15	4.06	4.11	5078556
1993-12-21	4.18	4.21	4.13	4.13	3452914
1993-12-22	4.15	4.26	4.14	4.20	4426411
1993-12-23	4.20	4.24	4.17	4.19	2438457
1993-12-27	4.18	4.23	4.18	4.21	2153865
1993-12-28	4.21	4.27	4.20	4.25	2948841
1993-12-29	4.23	4.27	4.23	4.25	1978494
1993-12-30	4.26	4.32	4.23	4.24	2692599
1993-12-31	4.29	4.31	4.27	4.27	1980594
1994-01-03	4.30	4.32	4.25	4.29	5720200
1994-01-04	4.29	4.39	4.29	4.36	2986641
1994-01-05	4.38	4.48	4.38	4.44	7212481
1994-01-06	4.46	4.68	4.46	4.64	8200678
1994-01-07	4.63	4.74	4.63	4.74	4663743
1994-01-10	4.75	4.75	4.59	4.67	3679746
1994-01-11	4.64	4.64	4.58	4.61	2592838
1994-01-12	4.57	4.62	4.52	4.58	5165716
1994-01-13	4.55	4.62	4.55	4.57	2092954
1994-01-14	4.57	4.63	4.56	4.59	2174875
1994-01-17	4.57	4.62	4.57	4.59	302442
1994-01-18	4.62	4.62	4.55	4.57	1311639
1994-01-19	4.57	4.57	4.51	4.54	2046754
1994-01-20	4.55	4.55	4.46	4.55	932536
1994-01-21	4.52	4.57	4.51	4.56	3440314
1994-01-24	4.55	4.57	4.51	4.54	1931233
1994-01-25	4.55	4.56	4.45	4.46	2590738
1994-01-26	4.46	4.55	4.46	4.51	2381757
1994-01-27	4.51	4.70	4.48	4.67	4660593
1994-01-28	4.64	4.65	4.61	4.63	2066704
1994-01-31	4.67	4.68	4.55	4.67	4353951
1994-02-01	4.65	4.67	4.58	4.59	1992144
1994-02-02	4.63	4.63	4.61	4.63	1381999
1994-02-03	4.63	4.63	4.52	4.55	1385149
1994-02-04	4.57	4.61	4.43	4.52	4949385
1994-02-07	4.38	4.50	4.38	4.45	4974595
1994-02-08	4.45	4.46	4.43	4.46	810715
1994-02-09	4.44	4.51	4.44	4.51	1113157
1994-02-10	4.50	4.57	4.50	4.54	3135762
1994-02-11	4.52	4.56	4.51	4.52	651094
1994-02-14	4.55	4.61	4.54	4.59	1416660
1994-02-15	4.61	4.62	4.55	4.59	1934383
1994-02-16	4.59	4.59	4.51	4.55	2333446
1994-02-17	4.55	4.67	4.54	4.59	8677452
1994-02-18	4.55	4.57	4.52	4.54	8261589
1994-02-22	4.51	4.51	4.44	4.45	2632738
1994-02-23	4.44	4.44	4.39	4.40	3030751
1994-02-24	4.38	4.42	4.32	4.37	2536128
1994-02-25	4.34	4.37	4.30	4.33	4657443
1994-02-28	4.34	4.38	4.31	4.31	3046501
1994-03-01	4.32	4.37	4.24	4.27	2401707
1994-03-02	4.25	4.30	4.24	4.25	1345249
1994-03-03	4.25	4.27	4.20	4.20	3802617
1994-03-04	4.21	4.24	4.15	4.15	5690800
1994-03-07	4.15	4.30	4.15	4.26	2804970
1994-03-08	4.29	4.30	4.26	4.27	1999494
1994-03-09	4.26	4.26	4.18	4.19	2122365
1994-03-10	4.21	4.21	4.14	4.14	1615141
1994-03-11	4.17	4.21	4.14	4.19	2447907
1994-03-14	4.21	4.24	4.14	4.19	1539531
1994-03-15	4.18	4.26	4.15	4.24	2266236
1994-03-16	4.26	4.31	4.26	4.30	2773459
1994-03-17	4.30	4.37	4.30	4.33	1776862
1994-03-18	4.33	4.33	4.27	4.30	1163568
1994-03-21	4.30	4.30	4.19	4.23	1054357
1994-03-22	4.21	4.26	4.18	4.21	1712802
1994-03-23	4.24	4.29	4.21	4.25	1369399
1994-03-24	4.23	4.24	4.19	4.20	1747452
1994-03-25	4.19	4.27	4.19	4.25	1994244
1994-03-28	4.25	4.25	4.19	4.20	2519328
1994-03-29	4.19	4.24	4.14	4.15	5952292
1994-03-30	4.15	4.19	4.14	4.14	4060959
1994-03-31	4.15	4.15	4.08	4.11	4656393
1994-04-04	4.06	4.11	4.04	4.04	6219024
1994-04-05	4.05	4.12	4.05	4.12	3748006
1994-04-06	4.12	4.15	4.09	4.15	3227133
1994-04-07	4.15	4.15	4.12	4.13	1448160
1994-04-08	4.14	4.14	4.08	4.08	2253636
1994-04-11	4.09	4.20	4.09	4.18	3127362
1994-04-12	4.17	4.17	4.06	4.06	2235775
1994-04-13	4.07	4.08	3.98	3.99	4519872
1994-04-14	3.98	4.00	3.87	3.87	3836217
1994-04-15	3.87	3.88	3.75	3.80	5706550
1994-04-18	3.80	3.84	3.75	3.77	4195369
1994-04-19	3.76	3.82	3.71	3.77	2490967
1994-04-20	3.80	3.81	3.74	3.74	3584185
1994-04-21	3.76	3.76	3.70	3.71	2434257
1994-04-22	3.73	3.76	3.68	3.69	3494914
1994-04-25	3.68	3.69	3.63	3.65	3421404
1994-04-26	3.69	3.71	3.67	3.69	3531675
1994-04-28	3.69	3.79	3.69	3.71	3083262
1994-04-29	3.71	3.77	3.71	3.74	1760062
1994-05-02	3.75	3.77	3.71	3.74	2530878
1994-05-03	3.74	3.76	3.74	3.75	998697
1994-05-04	3.75	3.89	3.74	3.86	5996392
1994-05-05	3.86	3.88	3.81	3.84	3567375
1994-05-06	3.83	3.87	3.82	3.82	3885577
1994-05-09	3.81	3.82	3.80	3.81	2243136
1994-05-10	3.82	3.82	3.77	3.80	2773459
1994-05-11	3.79	3.79	3.74	3.74	3890827
1994-05-12	3.75	3.76	3.74	3.75	2897380
1994-05-13	3.75	3.75	3.70	3.73	1077457
1994-05-16	3.74	3.76	3.65	3.67	6606537
1994-05-17	3.67	3.68	3.63	3.63	3759556
1994-05-18	3.65	3.67	3.63	3.65	2096104
1994-05-19	3.65	3.65	3.59	3.62	4977745
1994-05-20	3.67	3.81	3.67	3.81	13491366
1994-05-23	3.81	3.89	3.79	3.82	7272331
1994-05-24	3.86	3.94	3.84	3.90	4307740
1994-05-25	3.94	3.96	3.90	3.93	5705500
1994-05-26	3.92	3.98	3.88	3.92	5085906
1994-05-27	3.95	3.98	3.79	3.80	10020601
1994-05-31	3.79	3.80	3.75	3.76	5667690
1994-06-01	3.77	3.77	3.70	3.74	6018453
1994-06-02	3.73	3.73	3.70	3.71	2896330
1994-06-03	3.70	3.73	3.68	3.69	5325348
1994-06-06	3.69	3.69	3.61	3.62	4893724
1994-06-07	3.62	3.68	3.62	3.68	5353698
1994-06-08	3.70	3.73	3.64	3.67	4782414
1994-06-09	3.65	3.71	3.65	3.69	1663441
1994-06-10	3.69	3.73	3.69	3.70	1913383
1994-06-13	3.68	3.74	3.68	3.71	3406704
1994-06-14	3.71	3.75	3.71	3.74	2651638
1994-06-15	3.74	3.75	3.74	3.74	4330840
1994-06-16	3.71	3.76	3.71	3.73	3100062
1994-06-17	3.71	3.74	3.70	3.71	4089309
1994-06-20	3.71	3.71	3.68	3.68	1229728
1994-06-21	3.67	3.70	3.67	3.68	2255736
1994-06-22	3.68	3.70	3.67	3.68	2208475
1994-06-23	3.68	3.68	3.62	3.62	4590232
1994-06-24	3.63	3.63	3.58	3.58	3470764
1994-06-27	3.59	3.61	3.56	3.56	2171725
1994-06-28	3.57	3.57	3.54	3.54	3084312
1994-06-29	3.55	3.57	3.45	3.49	7308042
1994-06-30	3.45	3.50	3.40	3.43	4483122
1994-07-01	3.44	3.44	3.38	3.39	3488614
1994-07-05	3.42	3.44	3.39	3.39	1510120
1994-07-06	3.40	3.42	3.38	3.39	1910233
1994-07-07	3.39	3.39	3.37	3.37	2295636
1994-07-08	3.37	3.39	3.34	3.37	4051498
1994-07-11	3.36	3.37	3.32	3.34	2486767
1994-07-12	3.33	3.40	3.31	3.40	4190119
1994-07-13	3.40	3.44	3.36	3.36	3259683
1994-07-14	3.36	3.39	3.30	3.34	2073004
1994-07-15	3.36	3.36	3.31	3.31	2620138
1994-07-18	3.31	3.32	3.27	3.27	2412207
1994-07-19	3.26	3.31	3.26	3.30	2316646
1994-07-20	3.30	3.31	3.29	3.29	1845123
1994-07-21	3.27	3.30	3.26	3.26	3122112
1994-07-22	3.25	3.29	3.25	3.26	1714902
1994-07-25	3.29	3.32	3.29	3.30	2824920
1994-07-26	3.29	3.34	3.29	3.32	4055698
1994-07-27	3.32	3.34	3.32	3.33	6623337
1994-07-28	3.33	3.34	3.30	3.32	6177024
1994-07-29	3.34	3.34	3.32	3.32	4301440
1994-08-01	3.32	3.33	3.30	3.33	979797
1994-08-02	3.33	3.33	3.31	3.32	2395407
1994-08-03	3.31	3.32	3.29	3.30	2226325
1994-08-04	3.30	3.32	3.29	3.30	2380707
1994-08-05	3.29	3.30	3.25	3.25	2825970
1994-08-08	3.26	3.30	3.25	3.25	5993242
1994-08-09	3.24	3.25	3.23	3.23	2817570
1994-08-10	3.21	3.26	3.21	3.21	5674000
1994-08-11	3.21	3.21	3.11	3.18	7256581
1994-08-12	3.17	3.20	3.17	3.20	5326398
1994-08-15	3.23	3.29	3.23	3.26	6584487
1994-08-16	3.29	3.39	3.29	3.29	13575377
1994-08-17	3.29	3.32	3.29	3.31	1768462
1994-08-18	3.31	3.34	3.30	3.31	4979845
1994-08-19	3.33	3.37	3.31	3.32	5692900
1994-08-22	3.32	3.36	3.30	3.32	2186425
1994-08-23	3.33	3.38	3.30	3.30	9575328
1994-08-24	3.30	3.62	3.30	3.46	53797464
1994-08-25	3.50	3.57	3.49	3.52	19564430
1994-08-26	3.51	3.57	3.51	3.52	5612040
1994-08-29	3.55	3.59	3.54	3.56	7136860
1994-08-30	3.56	3.73	3.56	3.69	8781412
1994-08-31	3.67	3.73	3.67	3.67	7936036
1994-09-01	3.67	3.70	3.65	3.69	4430611
1994-09-02	3.67	3.69	3.64	3.64	2063554
1994-09-06	3.62	3.63	3.61	3.63	2585478
1994-09-07	3.63	3.65	3.62	3.64	2272536
1994-09-08	3.64	3.69	3.64	3.68	5007145
1994-09-09	3.67	3.67	3.64	3.64	7752255
1994-09-12	3.67	3.67	3.64	3.65	2734609
1994-09-13	3.63	3.64	3.57	3.59	4877974
1994-09-14	3.49	3.51	3.49	3.51	4902135
1994-09-15	3.52	3.52	3.51	3.52	1887123
1994-09-16	3.50	3.50	3.46	3.48	2594938
1994-09-19	3.46	3.46	3.39	3.42	2526678
1994-09-20	3.19	3.25	3.13	3.23	25196420
1994-09-21	3.24	3.26	3.21	3.24	5141566
1994-09-22	3.25	3.26	3.19	3.20	4039948
1994-09-23	3.19	3.19	3.14	3.14	6487866
1994-09-26	3.15	3.17	3.12	3.14	3365754
1994-09-27	3.15	3.15	3.05	3.07	6023703
1994-09-28	3.06	3.12	3.06	3.07	5557429
1994-09-29	3.07	3.13	3.06	3.12	3294343
1994-09-30	3.11	3.13	3.08	3.12	2603338
1994-10-03	3.13	3.13	3.08	3.11	1610941
1994-10-04	3.12	3.15	3.08	3.08	1585731
1994-10-05	3.07	3.09	3.05	3.09	2158065
1994-10-06	3.09	3.17	3.06	3.07	3432964
1994-10-07	3.06	3.07	3.02	3.04	2045704
1994-10-10	3.05	3.08	3.05	3.07	1697052
1994-10-11	3.08	3.09	3.07	3.08	1381999
1994-10-12	3.08	3.15	3.07	3.09	3602035
1994-10-13	3.12	3.12	3.05	3.05	5197227
1994-10-14	3.05	3.09	3.04	3.09	2005794
1994-10-17	3.08	3.09	3.07	3.07	962986
1994-10-18	3.07	3.07	3.02	3.04	2540328
1994-10-19	3.05	3.05	3.01	3.02	2579178
1994-10-20	3.04	3.05	3.00	3.02	1939633
1994-10-21	3.01	3.02	3.00	3.00	1358899
1994-10-24	2.99	3.05	2.99	3.00	2321896
1994-10-25	2.99	3.02	2.99	3.00	3973788
1994-10-26	3.02	3.04	3.00	3.01	3523275
1994-10-27	3.00	3.02	2.99	2.99	2783959
1994-10-28	2.98	3.08	2.98	3.05	3889777
1994-10-31	3.04	3.12	3.04	3.06	5812621
1994-11-01	3.07	3.08	3.02	3.02	3425604
1994-11-02	3.04	3.06	3.01	3.05	2999241
1994-11-03	3.04	3.05	3.01	3.02	1184568
1994-11-04	3.04	3.04	3.01	3.02	1834623
1994-11-07	3.02	3.02	2.99	2.99	2673699
1994-11-08	3.00	3.05	2.99	3.04	4214280
1994-11-09	3.19	3.21	3.11	3.13	15568581
1994-11-10	3.14	3.33	3.14	3.21	15939284
1994-11-11	3.19	3.20	3.14	3.18	3866677
1994-11-14	3.19	3.26	3.18	3.24	4344501
1994-11-15	3.23	3.24	3.17	3.20	5343198
1994-11-16	3.21	3.23	3.18	3.18	3890827
1994-11-17	3.19	3.21	3.13	3.15	3096912
1994-11-18	3.17	3.23	3.14	3.20	6837568
1994-11-21	3.19	3.19	3.07	3.12	9780109
1994-11-22	3.11	3.12	3.04	3.04	3950688
1994-11-23	3.06	3.11	3.05	3.09	5760111
1994-11-25	3.08	3.12	3.06	3.08	1245478
1994-11-28	3.07	3.20	3.06	3.19	4072509
1994-11-29	3.20	3.29	3.19	3.29	2667399
1994-11-30	3.24	3.29	3.24	3.26	3154672
1994-12-01	3.26	3.27	3.23	3.23	3403554
1994-12-02	3.25	3.25	3.18	3.19	4021048
1994-12-05	3.21	3.29	3.21	3.27	3095862
1994-12-06	3.26	3.31	3.26	3.29	4136569
1994-12-07	3.27	3.29	3.24	3.24	4333990
1994-12-08	3.23	3.23	3.04	3.05	6271534
1994-12-09	3.07	3.14	3.00	3.09	5549029
1994-12-12	3.09	3.11	3.05	3.07	2192725
1994-12-13	3.05	3.12	3.04	3.11	5212977
1994-12-14	3.13	3.19	3.13	3.19	9874630
1994-12-15	3.19	3.19	3.15	3.17	2155965
1994-12-16	3.19	3.31	3.19	3.27	5598390
1994-12-19	3.27	3.27	3.24	3.26	2273586
1994-12-20	3.23	3.24	3.19	3.20	2245236
1994-12-21	3.17	3.24	3.17	3.19	3176722
1994-12-22	3.23	3.25	3.20	3.20	1704402
1994-12-23	3.19	3.20	3.18	3.18	1296939
1994-12-27	3.18	3.19	3.15	3.17	1740102
1994-12-28	3.17	3.18	3.14	3.14	1683402
1994-12-29	3.12	3.14	3.12	3.12	2601238
1994-12-30	3.13	3.18	3.09	3.09	4392801
1995-01-03	3.13	3.18	3.13	3.17	824365
1995-01-04	3.15	3.43	3.15	3.40	9870430
1995-01-05	3.42	3.54	3.39	3.50	26423009
1995-01-06	3.51	3.62	3.50	3.61	7898226
1995-01-09	3.62	3.62	3.56	3.61	4071459
1995-01-10	3.58	3.62	3.57	3.61	3471814
1995-01-11	3.62	3.68	3.50	3.65	5232927
1995-01-12	3.63	3.63	3.52	3.55	7360552
1995-01-13	3.55	3.57	3.48	3.57	8849673
1995-01-16	3.56	3.64	3.56	3.62	3943338
1995-01-17	3.61	3.62	3.58	3.61	2924680
1995-01-18	3.62	3.62	3.56	3.57	1396699
1995-01-19	3.52	3.54	3.46	3.52	4443211
1995-01-20	3.52	3.52	3.44	3.46	3803667
1995-01-23	3.45	3.50	3.44	3.48	3311143
1995-01-24	3.48	3.52	3.48	3.52	3069601
1995-01-25	3.50	3.54	3.50	3.52	1667641
1995-01-26	3.51	3.55	3.51	3.52	1723302
1995-01-27	3.55	3.57	3.54	3.57	3759556
1995-01-30	3.57	3.68	3.57	3.67	4808664
1995-01-31	3.64	3.64	3.56	3.56	1747452
1995-02-01	3.57	3.58	3.48	3.49	4671093
1995-02-02	3.50	3.61	3.49	3.59	5628840
1995-02-03	3.71	3.71	3.62	3.63	5015545
1995-02-06	3.62	3.71	3.59	3.68	2754559
1995-02-07	3.65	3.65	3.61	3.62	1326339
1995-02-08	3.62	3.63	3.58	3.61	2893180
1995-02-09	3.61	3.63	3.57	3.62	2295636
1995-02-10	3.59	3.63	3.58	3.59	491473
1995-02-13	3.59	3.61	3.56	3.58	1362049
1995-02-14	3.59	3.62	3.57	3.57	588084
1995-02-15	3.57	3.63	3.57	3.61	3469714
1995-02-16	3.57	3.57	3.50	3.54	646894
1995-02-17	3.55	3.55	3.52	3.52	1320039
1995-02-21	3.52	3.52	3.51	3.51	591234
1995-02-22	3.51	3.54	3.51	3.51	923086
1995-02-23	3.52	3.57	3.52	3.52	3050701
1995-02-24	3.54	3.54	3.50	3.52	3041251
1995-02-27	3.50	3.52	3.45	3.51	1996344
1995-02-28	3.50	3.52	3.49	3.51	1717002
1995-03-01	3.51	3.51	3.46	3.48	863226
1995-03-02	3.49	3.50	3.46	3.46	3047551
1995-03-03	3.48	3.48	3.44	3.48	2650588
1995-03-06	3.45	3.54	3.45	3.51	1794712
1995-03-07	3.50	3.54	3.45	3.45	4737253
1995-03-08	3.45	3.48	3.42	3.43	3260733
1995-03-09	3.43	3.44	3.43	3.44	2643238
1995-03-10	3.43	3.46	3.43	3.45	978747
1995-03-13	3.44	3.44	3.40	3.44	1542681
1995-03-14	3.45	3.50	3.45	3.49	722505
1995-03-15	3.50	3.57	3.50	3.52	5258137
1995-03-16	3.50	3.54	3.48	3.54	1146768
1995-03-17	3.54	3.54	3.50	3.50	688894
1995-03-20	3.50	3.51	3.49	3.49	874776
1995-03-21	3.49	3.49	3.44	3.45	1390399
1995-03-22	3.43	3.45	3.39	3.43	2422707
1995-03-23	3.40	3.42	3.38	3.39	2671599
1995-03-24	3.40	3.43	3.39	3.43	4366551
1995-03-27	3.44	3.44	3.40	3.43	1645591
1995-03-28	3.43	3.45	3.42	3.44	1281189
1995-03-29	3.44	3.45	3.42	3.42	1852473
1995-03-30	3.43	3.43	3.38	3.40	1738002
1995-03-31	3.38	3.38	3.29	3.33	3501225
1995-04-03	3.32	3.36	3.29	3.33	2310346
1995-04-04	3.36	3.44	3.34	3.43	3390954
1995-04-05	3.42	3.44	3.42	3.43	3341593
1995-04-06	3.45	3.45	3.39	3.39	6698947
1995-04-07	3.38	3.39	3.37	3.37	2247336
1995-04-10	3.37	3.61	3.37	3.52	13466166
1995-04-11	3.57	3.65	3.55	3.64	15825873
1995-04-12	3.64	3.81	3.64	3.80	6961489
1995-04-13	3.75	3.77	3.62	3.67	5379948
1995-04-17	3.67	3.74	3.67	3.70	2925730
1995-04-18	3.70	3.70	3.67	3.70	2399607
1995-04-19	3.69	3.74	3.68	3.70	3525375
1995-04-20	3.71	3.76	3.68	3.76	2540328
1995-04-21	3.76	3.76	3.69	3.73	1751662
1995-04-24	3.71	3.81	3.69	3.80	5387298
1995-04-25	3.79	3.82	3.74	3.74	2312446
1995-04-26	3.75	3.81	3.71	3.80	15257739
1995-04-27	3.81	3.87	3.79	3.84	3133662
1995-04-28	3.83	3.86	3.79	3.86	1733802
1995-05-01	3.83	3.83	3.81	3.82	1740102
1995-05-02	3.81	3.89	3.81	3.86	2290386
1995-05-03	3.88	3.95	3.88	3.89	4621743
1995-05-04	3.92	3.96	3.89	3.93	10011151
1995-05-05	4.29	4.33	4.17	4.31	27871179
1995-05-08	4.31	4.40	4.29	4.39	6969889
1995-05-09	4.37	4.44	4.32	4.43	7227181
1995-05-10	4.43	4.45	4.39	4.45	4717303
1995-05-11	4.43	4.52	4.43	4.52	7210381
1995-05-12	4.49	4.57	4.49	4.52	8910583
1995-05-15	4.50	4.55	4.50	4.55	4999795
1995-05-16	4.55	4.61	4.54	4.59	2907880
1995-05-17	4.58	4.61	4.46	4.52	25966196
1995-05-18	4.48	4.50	4.43	4.43	5781111
1995-05-19	4.36	4.38	4.34	4.38	4490472
1995-05-22	4.38	4.48	4.36	4.46	4450561
1995-05-23	4.44	4.48	4.40	4.43	5089056
1995-05-24	4.44	4.49	4.43	4.44	8276289
1995-05-25	4.43	4.50	4.39	4.46	10451164
1995-05-26	4.45	4.48	4.42	4.43	3039151
1995-05-30	4.49	4.50	4.44	4.48	6472116
1995-05-31	4.45	4.55	4.45	4.52	7267081
1995-06-01	4.49	4.52	4.48	4.48	6520426
1995-06-02	4.43	4.52	4.42	4.50	2809170
1995-06-05	4.45	4.54	4.45	4.52	3667146
1995-06-06	4.52	4.54	4.48	4.49	4548222
1995-06-07	4.49	4.50	4.45	4.50	2835420
1995-06-08	4.48	4.56	4.38	4.46	6573976
1995-06-09	4.44	4.45	4.37	4.38	4818114
1995-06-12	4.37	4.48	4.36	4.48	5041806
1995-06-13	4.48	4.57	4.48	4.50	6526726
1995-06-14	4.49	4.50	4.43	4.43	1249678
1995-06-15	4.43	4.43	4.39	4.43	5558479
1995-06-16	4.42	4.42	4.38	4.40	1430310
1995-06-19	4.42	4.45	4.39	4.45	1887123
1995-06-20	4.44	4.52	4.44	4.49	2856420
1995-06-21	4.46	4.49	4.43	4.49	4139719
1995-06-22	4.54	4.54	4.43	4.44	2975091
1995-06-23	4.42	4.44	4.40	4.42	4173319
1995-06-26	4.42	4.43	4.39	4.39	2442657
1995-06-27	4.42	4.46	4.40	4.40	4554532
1995-06-28	4.45	4.46	4.40	4.43	2753509
1995-06-29	4.44	4.57	4.40	4.55	3594685
1995-06-30	4.54	4.55	4.45	4.46	2811270
1995-07-03	4.49	4.51	4.48	4.50	640594
1995-07-05	4.50	4.55	4.50	4.55	2954091
1995-07-06	4.54	4.67	4.54	4.64	3460264
1995-07-07	4.64	4.80	4.64	4.76	5336898
1995-07-10	4.70	4.74	4.67	4.69	1252828
1995-07-11	4.67	4.68	4.64	4.68	1757962
1995-07-12	4.68	4.76	4.67	4.76	2246286
1995-07-13	4.74	4.75	4.74	4.75	1345249
1995-07-14	4.73	4.74	4.67	4.74	960886
1995-07-17	4.73	4.77	4.73	4.77	3804717
1995-07-18	4.74	4.77	4.70	4.75	4879024
1995-07-19	4.73	4.75	4.65	4.67	5303287
1995-07-20	4.67	4.67	4.55	4.65	6657997
1995-07-21	4.65	4.68	4.64	4.65	4412761
1995-07-24	4.65	4.81	4.64	4.81	5069106
1995-07-25	4.79	4.84	4.77	4.79	10127712
1995-07-26	5.00	5.02	4.94	5.02	5245527
1995-07-27	5.02	5.21	5.01	5.20	6480516
1995-07-28	5.18	5.19	5.13	5.14	9926080
1995-07-31	5.12	5.17	5.11	5.13	3429804
1995-08-01	5.14	5.14	5.12	5.13	2341846
1995-08-02	5.14	5.17	5.13	5.13	2670549
1995-08-03	5.13	5.17	5.12	5.14	1899733
1995-08-04	5.14	5.15	5.12	5.12	1925983
1995-08-07	5.11	5.12	5.09	5.11	2963541
1995-08-08	5.11	5.12	5.11	5.11	1219228
1995-08-09	5.08	5.11	5.08	5.09	920986
1995-08-10	5.07	5.14	5.06	5.14	1930183
1995-08-11	5.12	5.13	5.03	5.03	5427208
1995-08-14	5.03	5.11	5.01	5.11	2618038
1995-08-15	5.09	5.11	5.08	5.11	2353396
1995-08-16	5.11	5.15	5.09	5.15	4766664
1995-08-17	5.12	5.15	5.11	5.15	1852473
1995-08-18	5.15	5.20	5.14	5.20	2106615
1995-08-21	5.26	5.31	5.18	5.19	10491064
1995-08-22	5.17	5.18	5.15	5.18	937786
1995-08-23	5.17	5.23	5.17	5.21	1894483
1995-08-24	5.21	5.24	5.18	5.23	2150715
1995-08-25	5.24	5.31	5.21	5.27	7734405
1995-08-28	5.26	5.27	5.19	5.19	961936
1995-08-29	5.18	5.19	5.09	5.19	3847767
1995-08-30	5.17	5.17	5.15	5.17	1317939
1995-08-31	5.14	5.17	5.12	5.15	7200921
1995-09-01	5.13	5.15	5.12	5.15	563934
1995-09-05	5.13	5.19	5.13	5.19	834865
1995-09-06	5.17	5.19	5.14	5.17	6347145
1995-09-07	5.15	5.17	5.06	5.08	4345551
1995-09-08	5.07	5.14	5.07	5.14	1506970
1995-09-11	5.14	5.15	5.13	5.14	525073
1995-09-12	5.13	5.14	5.12	5.14	1314789
1995-09-13	5.13	5.17	5.08	5.17	1437660
1995-09-14	5.14	5.14	5.08	5.13	1502770
1995-09-15	5.13	5.13	5.12	5.13	1063807
1995-09-18	5.12	5.12	5.11	5.12	1576281
1995-09-19	5.09	5.12	5.08	5.11	673144
1995-09-20	5.11	5.20	5.05	5.15	5661390
1995-09-21	5.12	5.13	5.02	5.02	2748259
1995-09-22	5.00	5.00	4.95	4.98	4378101
1995-09-25	4.95	4.95	4.87	4.87	4612282
1995-09-26	4.86	4.93	4.84	4.93	3719656
1995-09-27	4.92	4.92	4.88	4.89	6557176
1995-09-28	4.89	5.05	4.89	5.01	1253878
1995-09-29	5.05	5.15	5.05	5.12	1625641
1995-10-02	5.14	5.42	5.14	5.33	6910029
1995-10-03	5.32	5.40	5.28	5.37	7057050
1995-10-04	5.36	5.46	5.36	5.37	2017344
1995-10-05	5.38	5.45	5.38	5.39	5563729
1995-10-06	5.39	5.44	5.38	5.42	2456317
1995-10-09	5.44	5.44	5.40	5.42	1069057
1995-10-10	5.40	5.43	5.36	5.40	7325892
1995-10-11	5.38	5.50	5.38	5.46	4434811
1995-10-12	5.48	5.69	5.48	5.69	4249980
1995-10-13	5.69	5.81	5.67	5.81	4628043
1995-10-16	5.81	5.81	5.76	5.78	2371246
1995-10-17	5.64	5.76	5.64	5.76	2442657
1995-10-18	5.74	5.76	5.70	5.70	4023148
1995-10-19	5.71	5.71	5.65	5.68	7246081
1995-10-20	5.67	5.67	5.59	5.62	4084059
1995-10-23	5.59	5.63	5.59	5.63	2556078
1995-10-24	5.63	5.63	5.51	5.59	1670791
1995-10-25	5.58	5.58	5.52	5.56	5952292
1995-10-26	5.53	5.56	5.48	5.52	3053851
1995-10-27	5.51	5.67	5.49	5.67	3311143
1995-10-30	5.65	5.74	5.65	5.69	2361796
1995-10-31	5.68	5.69	5.61	5.61	756105
1995-11-01	5.58	5.58	5.53	5.58	3408804
1995-11-02	5.57	5.63	5.57	5.62	1859823
1995-11-03	5.62	5.90	5.62	5.87	8126118
1995-11-06	5.87	5.92	5.81	5.87	2875330
1995-11-07	5.86	5.88	5.81	5.83	4189069
1995-11-08	5.82	5.82	5.75	5.75	3344743
1995-11-09	5.75	5.89	5.75	5.88	8254228
1995-11-10	5.88	6.00	5.82	5.98	2020494
1995-11-13	5.95	5.98	5.90	5.94	2471017
1995-11-14	5.92	5.93	5.89	5.92	866376
1995-11-15	5.89	5.95	5.89	5.95	2199025
1995-11-16	5.94	6.02	5.93	5.99	1865073
1995-11-17	5.99	6.02	5.95	6.01	1578381
1995-11-20	6.00	6.06	6.00	6.05	2108715
1995-11-21	6.28	6.34	6.24	6.31	6349245
1995-11-22	6.31	6.52	6.30	6.48	7221931
1995-11-24	6.45	6.57	6.45	6.57	1363099
1995-11-27	6.55	6.62	6.53	6.55	3413004
1995-11-28	6.56	6.58	6.51	6.58	1713852
1995-11-29	6.55	6.56	6.52	6.56	2416407
1995-11-30	6.56	6.69	6.56	6.68	4924185
1995-12-01	6.68	6.68	6.63	6.67	1546881
1995-12-04	6.61	6.67	6.61	6.67	1028097
1995-12-05	6.65	6.74	6.64	6.74	14577234
1995-12-06	6.75	6.75	6.65	6.67	2483617
1995-12-07	6.67	6.67	6.24	6.37	9243486
1995-12-08	6.39	6.40	6.27	6.36	3781617
1995-12-11	6.38	6.43	6.36	6.36	1656091
1995-12-12	6.36	6.36	6.30	6.32	4977745
1995-12-13	6.32	6.36	6.32	6.34	2481517
1995-12-14	6.33	6.38	6.33	6.33	2441607
1995-12-15	6.32	6.34	6.30	6.30	2981391
1995-12-18	6.28	6.30	6.26	6.27	2259936
1995-12-19	6.25	6.38	6.17	6.33	3825717
1995-12-20	6.33	6.40	6.33	6.34	3992698
1995-12-21	6.36	6.36	6.13	6.15	2472067
1995-12-22	6.18	6.28	6.17	6.23	4322440
1995-12-26	6.21	6.24	6.21	6.21	970336
1995-12-27	6.19	6.28	6.14	6.26	2652688
1995-12-28	6.26	6.31	6.26	6.27	5719150
1995-12-29	6.27	6.28	6.20	6.28	1955383
1996-01-02	6.26	6.27	6.23	6.23	835915
1996-01-03	6.21	6.25	6.19	6.21	2248386
1996-01-04	6.19	6.33	6.19	6.33	2818620
1996-01-05	6.31	6.31	6.24	6.28	2352346
1996-01-08	6.26	6.26	6.20	6.20	759255
1996-01-09	6.21	6.21	6.14	6.17	1909183
1996-01-10	6.15	6.17	6.02	6.07	2540328
1996-01-11	6.09	6.36	6.09	6.19	6372355
1996-01-12	6.48	6.70	6.45	6.69	11163169
1996-01-15	6.67	6.68	6.62	6.68	3883477
1996-01-16	6.69	6.71	6.58	6.61	5271787
1996-01-17	6.61	6.68	6.61	6.67	4906335
1996-01-18	6.67	6.82	6.64	6.81	6004792
1996-01-19	6.78	7.02	6.77	7.01	3511725
1996-01-22	6.96	7.01	6.93	7.01	3074851
1996-01-23	6.99	6.99	6.93	6.96	4671093
1996-01-24	6.96	7.01	6.94	7.00	4230030
1996-01-25	6.98	6.99	6.94	6.95	5809461
1996-01-26	6.83	6.95	6.83	6.95	2176975
1996-01-29	6.93	6.96	6.92	6.93	2593888
1996-01-30	6.95	7.05	6.94	7.05	4691053
1996-01-31	7.02	7.03	6.96	7.01	2459467
1996-02-01	7.02	7.03	7.01	7.03	1738002
1996-02-02	7.02	7.03	7.00	7.00	1153068
1996-02-05	6.98	7.11	6.95	7.09	6773508
1996-02-06	7.09	7.18	7.08	7.18	2991891
1996-02-07	7.19	7.39	7.19	7.39	4863274
1996-02-08	7.45	7.50	7.44	7.45	8735202
1996-02-09	7.43	7.56	7.43	7.53	4160719
1996-02-12	7.53	7.57	7.49	7.57	2055154
1996-02-13	7.55	7.69	7.52	7.69	4482072
1996-02-14	7.68	7.82	7.63	7.81	2652688
1996-02-15	7.81	7.87	7.76	7.82	5205627
1996-02-16	7.76	7.82	7.75	7.77	5727550
1996-02-20	7.71	7.74	7.68	7.69	6362895
1996-02-21	7.67	7.75	7.67	7.75	4757214
1996-02-22	7.75	7.88	7.75	7.88	1497520
1996-02-23	7.88	8.20	7.88	8.14	24268083
1996-02-26	8.13	8.13	8.05	8.08	2336596
1996-02-27	8.08	8.11	8.06	8.09	2939391
1996-02-28	8.09	8.14	8.02	8.02	4467361
1996-02-29	8.00	8.01	7.81	7.87	3963288
1996-03-01	7.89	8.00	7.89	7.90	9776959
1996-03-04	7.92	8.03	7.92	7.95	5668740
1996-03-05	7.94	7.94	7.90	7.90	3103212
1996-03-06	7.88	7.94	7.83	7.90	2286186
1996-03-07	7.93	8.06	7.90	8.02	5140516
1996-03-08	7.86	7.93	7.62	7.70	4595482
1996-03-11	7.64	7.67	7.46	7.67	4195369
1996-03-12	7.65	7.76	7.57	7.75	1949083
1996-03-13	7.75	7.93	7.75	7.93	2683149
1996-03-14	7.94	8.00	7.94	7.95	2104515
1996-03-15	7.96	8.14	7.92	7.95	4798164
1996-03-18	7.95	8.01	7.87	7.88	2743009
1996-03-19	7.88	7.88	7.65	7.71	3216622
1996-03-20	7.71	7.74	7.63	7.70	2714649
1996-03-21	7.70	7.73	7.65	7.65	862176
1996-03-22	7.65	7.70	7.31	7.63	4203780
1996-03-25	7.61	7.61	7.44	7.46	2859570
1996-03-26	7.49	7.52	7.45	7.45	2060404
1996-03-27	7.46	7.50	7.28	7.36	2966691
1996-03-28	7.37	7.44	7.36	7.44	1517470
1996-03-29	7.42	7.43	7.28	7.36	2825970
1996-04-01	7.38	7.63	7.38	7.62	6521476
1996-04-02	7.59	7.64	7.50	7.64	2101365
1996-04-03	7.64	7.95	7.64	7.87	3906577
1996-04-04	7.88	7.89	7.81	7.81	518773
1996-04-08	7.67	7.67	7.49	7.57	1475470
1996-04-09	7.67	7.69	7.34	7.37	4760364
1996-04-10	7.38	7.45	7.31	7.31	3823617
1996-04-11	7.31	7.38	6.84	7.09	8026347
1996-04-12	7.14	7.28	7.14	7.21	5605740
1996-04-15	7.21	7.21	7.07	7.09	2774509
1996-04-16	7.09	7.09	7.01	7.06	1490170
1996-04-17	7.05	7.05	7.00	7.01	3232383
1996-04-18	7.03	7.28	7.03	7.27	2218975
1996-04-19	7.27	7.53	7.27	7.38	3608335
1996-04-22	7.38	7.42	7.33	7.36	835915
1996-04-23	7.33	7.45	7.33	7.42	1003947
1996-04-24	7.43	7.43	7.14	7.15	4849624
1996-04-25	7.15	7.15	7.00	7.09	9830520
1996-04-26	7.12	7.14	7.11	7.12	2065654
1996-04-29	7.13	7.15	7.12	7.13	1660291
1996-04-30	7.13	7.13	6.95	6.99	1983744
1996-05-01	6.98	6.99	6.88	6.95	4467361
1996-05-02	6.95	6.95	6.64	6.64	2073004
1996-05-03	6.68	6.68	6.49	6.55	6390205
1996-05-06	6.57	6.58	6.55	6.58	2983491
1996-05-07	6.57	6.68	6.57	6.57	1889223
1996-05-08	6.56	6.71	6.55	6.70	6045753
1996-05-09	6.69	6.73	6.62	6.64	3911827
1996-05-10	6.74	6.86	6.74	6.83	3003441
1996-05-13	6.83	6.96	6.83	6.93	1990044
1996-05-14	6.88	6.92	6.71	6.74	2534028
1996-05-15	6.70	6.73	6.57	6.61	4364451
1996-05-16	6.57	6.57	6.28	6.51	9120615
1996-05-17	6.57	6.83	6.55	6.80	7234531
1996-05-20	6.77	6.90	6.71	6.84	2845920
1996-05-21	6.90	7.00	6.86	6.95	3965388
1996-05-22	6.93	6.98	6.84	6.95	1541631
1996-05-23	6.96	7.02	6.95	7.00	1049097
1996-05-24	7.01	7.08	7.01	7.03	2036254
1996-05-28	7.05	7.07	7.02	7.06	1356799
1996-05-29	7.05	7.12	7.03	7.03	935686
1996-05-30	7.06	7.15	7.06	7.14	2693649
1996-05-31	7.15	7.15	7.07	7.08	2648488
1996-06-03	7.09	7.09	7.07	7.08	927286
1996-06-04	7.11	7.11	6.98	6.98	2633788
1996-06-05	6.95	6.95	6.76	6.81	13796969
1996-06-06	6.88	6.92	6.83	6.87	7343742
1996-06-07	6.83	6.90	6.71	6.90	3816267
1996-06-10	6.93	6.95	6.90	6.90	1352599
1996-06-11	6.92	6.92	6.83	6.86	1433460
1996-06-12	6.84	6.95	6.83	6.84	2112915
1996-06-13	6.83	6.93	6.83	6.92	1462860
1996-06-14	6.90	7.00	6.90	6.93	2249436
1996-06-17	6.93	6.94	6.89	6.93	588084
1996-06-18	6.94	6.95	6.93	6.93	1189818
1996-06-19	6.94	6.95	6.90	6.92	1241278
1996-06-20	6.94	6.94	6.88	6.89	1050157
1996-06-21	6.89	6.99	6.88	6.96	1719102
1996-06-24	6.98	6.99	6.95	6.98	784465
1996-06-25	6.98	7.01	6.95	7.00	4681593
1996-06-26	7.00	7.11	6.99	7.05	3738556
1996-06-27	7.02	7.08	6.95	7.07	2251536
1996-06-28	7.07	7.23	7.05	7.05	4527222
1996-07-01	7.07	7.18	7.07	7.18	2325046
1996-07-02	7.18	7.26	7.18	7.23	1368349
1996-07-03	7.26	7.33	7.26	7.28	1639291
1996-07-05	7.17	7.19	7.15	7.15	881076
1996-07-08	7.09	7.09	6.90	6.92	1398810
1996-07-09	6.93	7.09	6.93	7.09	1522720
1996-07-10	7.09	7.09	7.01	7.02	1091107
1996-07-11	7.06	7.13	7.05	7.11	1371499
1996-07-12	7.13	7.19	7.11	7.15	4294090
1996-07-15	7.17	7.20	7.09	7.09	1186668
1996-07-16	7.09	7.11	6.83	7.00	1822023
1996-07-17	7.02	7.23	7.02	7.14	1392499
1996-07-18	7.14	7.18	7.13	7.18	1192978
1996-07-19	7.18	7.21	7.17	7.17	1702302
1996-07-22	7.12	7.14	7.05	7.05	765555
1996-07-23	7.05	7.05	6.88	6.88	1183518
1996-07-24	6.88	7.01	6.83	6.90	1847223
1996-07-25	6.93	7.03	6.92	7.00	1118418
1996-07-26	7.00	7.07	7.00	7.03	722505
1996-07-29	7.05	7.06	7.00	7.00	738255
1996-07-30	7.00	7.01	6.98	7.00	419013
1996-07-31	7.00	7.01	6.95	6.95	1343149
1996-08-01	6.96	7.01	6.95	6.95	3596785
1996-08-02	7.00	7.02	6.93	6.93	3041251
1996-08-05	6.93	7.03	6.92	7.00	791815
1996-08-06	6.98	7.07	6.96	7.05	1322139
1996-08-07	7.06	7.08	7.03	7.03	892626
1996-08-08	7.02	7.05	6.90	6.92	1245478
1996-08-09	6.90	6.95	6.89	6.89	2223175
1996-08-12	6.90	7.00	6.89	7.00	457863
1996-08-13	6.98	7.00	6.92	6.92	748755
1996-08-14	6.93	6.95	6.92	6.94	509323
1996-08-15	6.94	6.99	6.92	6.99	345492
1996-08-16	6.98	7.01	6.98	7.00	564984
1996-08-19	7.02	7.15	7.02	7.15	612234
1996-08-20	7.18	7.20	7.14	7.18	1279089
1996-08-21	7.19	7.20	7.17	7.18	494623
1996-08-22	7.15	7.31	7.15	7.28	413752
1996-08-23	7.30	7.30	7.24	7.26	1939633
1996-08-26	7.26	7.26	7.21	7.23	2597038
1996-08-27	7.24	7.25	7.21	7.23	1163568
1996-08-28	7.25	7.28	7.23	7.28	1131018
1996-08-29	7.27	7.27	7.21	7.23	2990841
1996-08-30	7.20	7.21	7.01	7.01	1920733
1996-09-03	6.96	7.05	6.92	7.02	1143618
1996-09-04	7.02	7.02	6.96	6.96	1258089
1996-09-05	6.95	6.95	6.86	6.88	1291689
1996-09-06	6.89	6.98	6.84	6.92	2138115
1996-09-09	6.92	7.00	6.89	6.95	2331346
1996-09-10	6.93	6.95	6.90	6.92	2171725
1996-09-11	6.90	6.93	6.90	6.90	869526
1996-09-12	6.92	6.93	6.89	6.89	1397760
1996-09-13	6.92	7.03	6.92	6.94	3066451
1996-09-16	6.94	6.94	6.90	6.92	1156218
1996-09-17	6.92	6.93	6.84	6.88	4572382
1996-09-18	6.83	6.89	6.83	6.87	1679202
1996-09-19	6.86	6.89	6.84	6.88	1927033
1996-09-20	6.90	6.95	6.89	6.93	1280139
1996-09-23	6.89	6.89	6.82	6.83	2887930
1996-09-24	6.84	6.88	6.83	6.86	2971941
1996-09-25	6.87	6.87	6.67	6.67	4658493
1996-09-26	6.68	6.86	6.59	6.86	7630444
1996-09-27	6.88	6.89	6.83	6.86	2783959
1996-09-30	6.90	7.19	6.88	7.11	4327690
1996-10-01	7.43	7.49	7.36	7.48	9955491
1996-10-02	7.45	7.97	7.43	7.94	4270990
1996-10-03	7.94	8.13	7.64	7.90	6828118
1996-10-04	7.92	8.13	7.92	8.13	2959341
1996-10-07	8.11	8.19	8.00	8.15	2919430
1996-10-08	8.13	8.14	8.00	8.03	2757709
1996-10-09	8.03	8.05	7.81	7.83	2616988
1996-10-10	7.89	7.95	7.57	7.59	3916027
1996-10-11	7.67	7.81	7.64	7.75	2961441
1996-10-14	7.73	7.78	7.70	7.76	828565
1996-10-15	7.81	7.81	7.70	7.73	1551081
1996-10-16	7.73	7.73	7.64	7.67	731955
1996-10-17	7.69	7.97	7.69	7.93	2203225
1996-10-18	8.07	8.07	7.96	8.02	2700999
1996-10-21	8.02	8.19	8.02	8.19	3543225
1996-10-22	8.18	8.18	7.96	7.97	2266236
1996-10-23	7.96	7.96	7.86	7.87	1232878
1996-10-24	7.88	7.92	7.81	7.83	1899733
1996-10-25	7.83	7.89	7.82	7.84	805465
1996-10-28	7.84	7.84	7.76	7.80	874776
1996-10-29	7.81	7.96	7.80	7.95	2007894
1996-10-30	7.96	8.03	7.88	7.96	2450007
1996-10-31	7.96	7.96	7.87	7.88	3112662
1996-11-01	7.89	8.00	7.87	8.00	2673699
1996-11-04	7.97	8.14	7.97	8.12	1874523
1996-11-05	8.14	8.27	8.14	8.19	1320039
1996-11-06	8.21	8.44	8.21	8.43	4293040
1996-11-07	8.31	8.59	8.31	8.46	4619643
1996-11-08	8.62	8.69	8.53	8.57	1632991
1996-11-11	8.57	8.57	8.52	8.57	1372549
1996-11-12	8.57	8.69	8.57	8.59	1955383
1996-11-13	8.57	8.59	8.56	8.59	2891080
1996-11-14	8.62	8.67	8.61	8.64	1337899
1996-11-15	8.62	8.76	8.62	8.70	1933333
1996-11-18	8.71	8.76	8.71	8.72	1169868
1996-11-19	8.68	8.76	8.67	8.75	1652941
1996-11-20	8.75	8.97	8.75	8.89	2309286
1996-11-21	8.92	9.02	8.92	8.95	3463414
1996-11-22	8.97	9.07	8.95	9.05	2432157
1996-11-25	9.07	9.36	9.06	9.31	2487817
1996-11-26	9.31	9.31	9.21	9.25	2675799
1996-11-27	9.24	9.24	9.17	9.19	1171968
1996-11-29	9.20	9.21	9.15	9.15	369652
1996-12-02	9.18	9.18	9.01	9.02	1443960
1996-12-03	9.01	9.08	8.99	9.01	1483870
1996-12-04	9.00	9.01	8.81	8.89	1955383
1996-12-05	8.86	8.89	8.70	8.77	1534270
1996-12-06	8.74	8.74	8.61	8.64	2677899
1996-12-09	8.69	8.96	8.69	8.92	1939633
1996-12-10	8.71	8.90	8.71	8.86	1941733
1996-12-11	8.62	8.88	8.62	8.87	1574181
1996-12-12	8.90	9.05	8.83	8.84	1517470
1996-12-13	8.86	8.90	8.75	8.82	1253878
1996-12-16	8.84	8.90	8.76	8.78	610134
1996-12-17	8.78	8.78	8.64	8.68	1126818
1996-12-18	8.65	8.70	8.52	8.57	2461567
1996-12-19	8.57	8.86	8.57	8.71	2328196
1996-12-20	8.72	8.82	8.72	8.82	1782112
1996-12-23	8.81	8.82	8.78	8.81	893676
1996-12-24	8.81	8.97	8.78	8.97	471513
1996-12-26	8.97	8.97	8.75	8.88	939886
1996-12-27	8.88	8.89	8.76	8.76	448413
1996-12-30	8.78	8.81	8.71	8.76	1287489
1996-12-31	8.76	8.93	8.74	8.87	1525870
1997-01-02	8.88	8.89	8.61	8.61	1619341
1997-01-03	8.64	8.83	8.64	8.80	1289589
1997-01-06	8.77	8.81	8.63	8.67	862176
1997-01-07	8.65	8.65	8.56	8.56	1201378
1997-01-08	8.58	8.70	8.47	8.67	1678152
1997-01-09	8.71	8.80	8.69	8.78	399052
1997-01-10	8.75	8.77	8.72	8.75	1767412
1997-01-13	8.76	9.05	8.76	9.00	3499125
1997-01-14	9.28	9.59	9.28	9.55	4683693
1997-01-15	9.45	9.71	9.43	9.70	3550575
1997-01-16	9.70	10.08	9.58	9.97	4575532
1997-01-17	9.95	10.27	9.89	10.12	4270990
1997-01-20	10.17	10.24	10.12	10.17	2078254
1997-01-21	10.17	10.37	10.07	10.32	2007894
1997-01-22	10.33	10.34	10.25	10.31	1460760
1997-01-23	10.27	10.47	10.27	10.28	2697849
1997-01-24	10.24	10.42	10.18	10.38	2495167
1997-01-27	10.42	10.42	9.95	10.15	2493067
1997-01-28	10.21	10.39	10.21	10.28	2115015
1997-01-29	10.28	10.30	10.18	10.24	1721202
1997-01-30	10.26	10.39	10.25	10.28	1240228
1997-01-31	10.28	10.40	10.26	10.37	2696799
1997-02-03	10.37	10.78	10.36	10.68	3365754
1997-02-04	10.63	10.74	10.50	10.51	1485970
1997-02-05	10.52	10.74	10.52	10.62	985047
1997-02-06	10.61	10.61	9.97	10.18	6205374
1997-02-07	10.24	10.36	10.07	10.25	4561882
1997-02-10	10.22	10.32	10.12	10.18	1796812
1997-02-11	10.21	10.22	9.97	10.03	2059354
1997-02-12	10.08	10.32	10.08	10.28	1448160
1997-02-13	10.33	10.50	10.24	10.43	2858520
1997-02-14	10.40	10.57	10.30	10.36	1207678
1997-02-18	10.33	10.44	10.26	10.30	1777912
1997-02-19	10.31	10.32	10.24	10.24	1726452
1997-02-20	10.17	10.21	9.86	9.88	2283036
1997-02-21	9.88	10.11	9.88	10.11	1517470
1997-02-24	10.02	10.03	9.76	9.81	1725402
1997-02-25	9.78	10.02	9.78	9.97	2092954
1997-02-26	9.90	10.12	9.86	10.09	2074054
1997-02-27	10.09	10.09	9.99	10.03	821215
1997-02-28	10.03	10.14	10.00	10.08	2034154
1997-03-03	10.07	10.18	9.96	10.09	2256786
1997-03-04	10.12	10.14	9.95	9.95	640594
1997-03-05	10.00	10.06	9.96	9.97	932536
1997-03-06	10.00	10.36	10.00	10.20	1846173
1997-03-07	10.17	10.50	10.14	10.46	5509119
1997-03-10	10.49	10.74	10.49	10.68	1844073
1997-03-11	10.70	10.70	10.62	10.67	836976
1997-03-12	10.69	10.88	10.55	10.63	1767412
1997-03-13	10.59	10.65	10.33	10.38	1339999
1997-03-14	10.37	10.47	10.22	10.22	1038597
1997-03-17	10.25	10.25	10.08	10.12	1229728
1997-03-18	10.09	10.14	9.67	9.67	3651396
1997-03-19	9.71	9.86	9.67	9.81	3583135
1997-03-20	9.80	9.87	9.68	9.77	1604631
1997-03-21	9.80	9.86	9.72	9.80	1938583
1997-03-24	9.76	9.82	9.70	9.82	1840923
1997-03-25	9.83	9.89	9.74	9.76	1110007
1997-03-26	9.76	9.76	9.46	9.56	2052004
1997-03-27	9.53	9.58	9.45	9.46	2117115
1997-03-31	9.45	9.45	9.07	9.07	4179619
1997-04-01	9.05	9.46	9.01	9.43	1987944
1997-04-02	9.40	9.59	9.17	9.51	1963794
1997-04-03	9.28	9.57	9.28	9.51	2729349
1997-04-04	9.51	9.90	9.51	9.88	2320846
1997-04-07	9.90	10.03	9.90	9.94	1055407
1997-04-08	9.93	10.12	9.90	10.12	1853523
1997-04-09	10.12	10.20	10.05	10.13	1159368
1997-04-10	10.28	10.43	10.24	10.24	3492814
1997-04-11	10.24	10.24	9.93	9.99	2299836
1997-04-14	9.95	10.28	9.95	10.18	1385149
1997-04-15	10.20	10.26	10.18	10.26	2079304
1997-04-16	10.24	10.78	10.24	10.78	4947285
1997-04-17	10.81	11.14	10.81	10.97	3268083
1997-04-18	11.00	11.01	10.92	10.95	1971144
1997-04-21	10.97	11.07	10.97	11.00	775015
1997-04-22	11.02	11.02	10.62	10.78	2993991
1997-04-23	10.80	10.83	10.72	10.74	1431360
1997-04-24	10.76	10.83	10.74	10.74	780265
1997-04-25	10.77	10.78	10.62	10.62	932536
1997-04-28	10.59	10.77	10.58	10.67	1882923
1997-04-29	10.86	10.90	10.78	10.86	2082454
1997-04-30	10.78	11.37	10.76	11.26	2490967
1997-05-01	11.24	11.30	11.05	11.13	1170918
1997-05-02	11.15	11.21	10.90	11.09	4418011
1997-05-05	11.13	11.66	11.13	11.63	3402504
1997-05-06	11.50	11.58	11.12	11.12	3494914
1997-05-07	11.05	11.09	10.78	10.81	2108715
1997-05-08	10.88	11.16	10.88	11.14	5027095
1997-05-09	11.14	11.66	10.88	11.56	14130911
1997-05-12	11.56	11.59	11.26	11.32	2226325
1997-05-13	11.32	11.40	11.30	11.30	694144
1997-05-14	11.33	11.34	11.26	11.27	1785262
1997-05-15	11.24	11.28	11.06	11.07	2040454
1997-05-16	11.05	11.05	10.84	10.89	1754812
1997-05-19	10.92	10.92	10.84	10.87	1458660
1997-05-20	10.84	10.84	10.53	10.64	2100315
1997-05-21	10.74	11.00	10.72	10.94	2650588
1997-05-22	10.94	11.33	10.94	11.27	2676849
1997-05-23	11.26	11.43	11.16	11.43	736155
1997-05-27	11.43	11.51	11.28	11.33	1765312
1997-05-28	11.45	11.59	11.40	11.47	3066451
1997-05-29	11.47	11.49	11.34	11.36	499873
1997-05-30	11.33	11.62	11.31	11.58	1333699
1997-06-02	11.58	11.62	11.51	11.61	395902
1997-06-03	11.59	11.81	11.55	11.74	5961742
1997-06-04	11.69	11.69	11.43	11.47	515623
1997-06-05	11.47	11.63	11.47	11.61	366502
1997-06-06	11.58	11.69	11.50	11.50	688894
1997-06-09	11.47	11.55	11.39	11.41	2834370
1997-06-10	11.41	11.51	11.40	11.45	1775812
1997-06-11	11.62	12.06	11.62	12.03	3794217
1997-06-12	12.05	12.86	11.95	12.52	7955986
1997-06-13	12.50	13.12	12.32	13.09	8574531
1997-06-16	13.02	13.02	12.74	12.77	3010801
1997-06-17	12.78	12.80	12.71	12.78	4234230
1997-06-18	12.78	12.86	12.71	12.74	2372296
1997-06-19	12.76	12.80	12.55	12.76	2716749
1997-06-20	12.76	13.05	12.66	12.90	3320593
1997-06-23	12.89	12.90	12.64	12.71	1206628
1997-06-24	12.69	12.86	12.65	12.66	2127615
1997-06-25	12.62	13.09	12.59	13.05	3874027
1997-06-26	13.05	13.05	12.64	12.64	1351549
1997-06-27	12.65	12.78	12.57	12.57	2185375
1997-06-30	12.57	12.61	12.09	12.09	2817570
1997-07-01	12.12	12.45	12.09	12.32	4342401
1997-07-02	12.26	12.38	12.23	12.32	1694952
1997-07-03	12.33	12.81	12.32	12.74	1451310
1997-07-07	12.74	13.14	12.69	13.08	2687349
1997-07-08	13.05	13.26	13.01	13.20	2571828
1997-07-09	13.16	13.32	13.14	13.15	5905032
1997-07-10	13.14	13.15	12.74	12.80	2426907
1997-07-11	12.80	12.81	12.45	12.72	5398858
1997-07-14	12.66	12.90	12.66	12.81	2173825
1997-07-15	12.71	12.97	12.69	12.97	1302189
1997-07-16	13.09	13.56	13.06	13.47	3295393
1997-07-17	13.43	13.50	13.38	13.43	2577078
1997-07-18	13.40	13.40	13.29	13.33	2207425
1997-07-21	13.33	13.33	13.23	13.23	1495420
1997-07-22	13.21	13.37	13.12	13.19	1449210
1997-07-23	13.19	13.47	13.19	13.45	2881630
1997-07-24	13.43	13.86	13.33	13.80	3296443
1997-07-25	13.81	14.28	13.81	14.26	6124513
1997-07-28	14.38	14.38	13.95	14.03	1692852
1997-07-29	14.03	14.11	13.90	14.02	1388299
1997-07-30	14.05	14.11	13.38	13.82	4849624
1997-07-31	13.95	14.43	13.83	14.28	6856468
1997-08-01	14.28	14.31	13.86	14.04	3280683
1997-08-04	13.94	13.96	13.76	13.78	4977745
1997-08-05	13.76	13.81	13.71	13.81	2861670
1997-08-06	13.78	14.05	13.78	13.92	1853523
1997-08-07	13.95	14.09	13.81	13.81	1590981
1997-08-08	13.66	13.66	13.32	13.46	1809412
1997-08-11	13.43	13.45	13.33	13.38	1260189
1997-08-12	13.44	13.57	13.24	13.26	1890283
1997-08-13	13.24	13.47	13.00	13.11	2272536
1997-08-14	13.19	13.33	13.14	13.14	792865
1997-08-15	13.19	13.21	12.90	12.90	716205
1997-08-18	12.95	13.13	12.91	13.10	1718052
1997-08-19	13.12	13.27	13.05	13.26	611184
1997-08-20	13.24	13.34	13.20	13.34	636394
1997-08-21	13.34	13.34	13.14	13.24	2493067
1997-08-22	13.19	13.36	13.11	13.36	1392499
1997-08-25	13.40	13.40	13.20	13.33	1163568
1997-08-26	13.33	13.33	13.09	13.09	1279089
1997-08-27	13.05	13.14	12.80	12.90	3289083
1997-08-28	12.86	13.06	12.76	12.95	2123415
1997-08-29	12.97	13.00	12.81	12.90	866376
1997-09-02	12.91	13.28	12.76	13.16	1658191
1997-09-03	13.31	13.43	13.27	13.40	3208222
1997-09-04	13.28	13.52	13.25	13.52	2851170
1997-09-05	13.57	13.66	13.53	13.64	1610941
1997-09-08	13.64	13.65	13.53	13.59	1951183
1997-09-09	13.57	13.63	13.52	13.59	1150968
1997-09-10	13.66	13.71	13.55	13.55	2100315
1997-09-11	13.52	13.71	13.33	13.62	1207678
1997-09-12	13.69	13.87	13.69	13.82	3111612
1997-09-15	13.81	14.30	13.81	14.22	2545578
1997-09-16	14.32	14.76	14.32	14.76	3949638
1997-09-17	14.76	15.26	14.76	15.19	2611738
1997-09-18	15.24	15.28	15.09	15.12	4557682
1997-09-19	15.12	15.22	15.05	15.12	2502517
1997-09-22	15.09	15.19	15.02	15.05	2022594
1997-09-23	15.05	15.05	14.90	14.93	1940683
1997-09-24	14.83	15.18	14.83	15.12	1501720
1997-09-25	15.14	15.28	14.85	15.00	1368349
1997-09-26	14.97	15.11	14.97	15.03	1244428
1997-09-29	15.00	15.08	14.88	14.95	254131
1997-09-30	14.85	14.96	14.71	14.71	1787362
1997-10-01	14.76	14.81	14.57	14.59	3344743
1997-10-02	14.61	14.76	14.53	14.76	1086907
1997-10-03	14.83	15.08	14.77	14.91	1065907
1997-10-06	14.96	15.22	14.95	15.20	739305
1997-10-07	15.33	15.62	15.33	15.59	3715456
1997-10-08	15.65	15.65	15.29	15.33	1077457
1997-10-09	15.35	15.72	15.22	15.59	2522478
1997-10-10	15.55	15.55	15.41	15.43	1481770
1997-10-13	15.41	15.52	15.16	15.22	1007097
1997-10-14	15.25	15.43	15.24	15.32	1562631
1997-10-15	15.32	15.36	15.27	15.35	1897633
1997-10-16	15.44	15.59	15.44	15.50	6288334
1997-10-17	15.50	15.50	15.06	15.14	1841973
1997-10-20	15.19	15.24	15.12	15.14	822265
1997-10-21	15.15	15.41	15.15	15.39	2279886
1997-10-22	15.38	15.41	15.32	15.41	1551081
1997-10-23	15.39	15.39	15.29	15.33	548173
1997-10-24	15.33	15.37	15.21	15.21	1759012
1997-10-27	15.09	15.19	14.81	14.81	831715
1997-10-28	14.00	14.16	13.81	13.90	5568979
1997-10-29	13.95	14.09	13.22	13.28	5675050
1997-10-30	12.86	13.32	12.86	13.28	6347145
1997-10-31	13.36	13.68	13.29	13.37	2502517
1997-11-03	13.47	13.76	13.47	13.76	1645591
1997-11-04	13.76	13.81	13.66	13.81	1854573
1997-11-05	13.81	13.83	13.66	13.66	1237078
1997-11-06	13.66	13.78	13.62	13.69	1711752
1997-11-07	13.70	13.81	13.65	13.81	1063807
1997-11-10	13.81	13.86	13.28	13.34	1749552
1997-11-11	13.34	13.34	12.38	12.38	3940188
1997-11-12	12.14	12.28	12.07	12.24	8321439
1997-11-13	12.38	12.52	12.33	12.52	7715505
1997-11-14	12.57	12.57	12.35	12.39	3285933
1997-11-17	12.39	12.46	12.37	12.39	2840670
1997-11-18	12.40	12.41	12.32	12.32	975586
1997-11-19	12.32	12.39	12.09	12.33	4170169
1997-11-20	12.36	12.51	12.25	12.51	1639291
1997-11-21	12.57	12.63	12.41	12.56	4499922
1997-11-24	12.56	12.56	12.09	12.22	3341593
1997-11-25	12.20	12.25	11.76	12.09	4551382
1997-11-26	12.16	12.32	12.16	12.28	3385704
1997-11-28	12.29	12.42	12.29	12.30	450513
1997-12-01	12.38	13.00	12.36	13.00	2971941
1997-12-02	12.95	13.09	12.67	12.78	3773206
1997-12-03	12.76	13.04	12.76	13.04	1982694
1997-12-04	13.05	13.16	13.00	13.02	1647691
1997-12-05	12.95	13.24	12.95	13.21	1461810
1997-12-08	13.21	13.62	13.21	13.56	2472067
1997-12-09	13.55	13.58	13.40	13.44	2193775
1997-12-10	13.47	13.81	13.47	13.59	2201125
1997-12-11	13.78	13.95	13.52	13.95	2039404
1997-12-12	13.95	14.14	13.34	13.36	1655041
1997-12-15	13.50	13.58	13.34	13.34	1978494
1997-12-16	13.38	13.56	13.38	13.43	1098457
1997-12-17	13.52	13.52	13.33	13.40	811765
1997-12-18	13.37	13.43	13.09	13.11	1223428
1997-12-19	12.90	13.06	12.76	13.03	4411711
1997-12-22	13.03	13.27	13.01	13.08	3298543
1997-12-23	13.24	13.24	12.93	13.00	2368096
1997-12-24	12.99	13.11	12.99	13.06	767655
1997-12-26	13.07	13.20	13.01	13.07	554473
1997-12-29	13.06	13.38	13.06	13.19	1416660
1997-12-30	13.19	13.20	12.95	13.06	2684199
1997-12-31	13.09	13.33	13.09	13.25	1564731
1998-01-02	13.33	13.50	13.21	13.33	1287489
1998-01-05	13.25	13.37	13.02	13.08	1027002
1998-01-06	13.08	13.27	12.98	13.10	1503450
1998-01-07	13.17	13.50	13.17	13.35	1894089
1998-01-08	13.56	13.56	13.14	13.17	2133213
1998-01-09	13.17	13.54	13.17	13.27	2495349
1998-01-12	13.00	13.37	12.50	12.64	2082807
1998-01-13	13.00	13.62	13.00	13.52	3700869
1998-01-14	13.56	14.33	13.56	13.89	3017100
1998-01-15	13.85	14.25	13.79	13.83	1659165
1998-01-16	13.85	14.06	13.85	13.85	1355535
1998-01-20	13.85	14.21	13.85	14.00	1984398
1998-01-21	14.00	14.17	13.87	14.10	5187519
1998-01-22	14.17	14.17	13.92	13.94	2888688
1998-01-23	13.89	13.98	13.50	13.50	1718271
1998-01-26	13.50	13.75	13.25	13.67	3944493
1998-01-27	13.96	14.00	13.29	13.33	4771677
1998-01-28	13.42	13.83	13.42	13.81	2894988
1998-01-29	13.79	14.19	13.79	14.08	2875788
1998-01-30	14.12	14.92	14.04	14.04	2951094
1998-02-02	14.04	14.75	14.04	14.62	2135613
1998-02-03	14.67	14.85	14.44	14.83	1793277
1998-02-04	14.83	14.83	14.17	14.52	2012301
1998-02-05	14.54	14.79	14.54	14.56	1213920
1998-02-06	14.58	14.67	14.48	14.54	1024602
1998-02-09	14.60	15.06	14.50	15.00	2110110
1998-02-10	14.96	15.14	14.75	15.14	1057305
1998-02-11	15.10	15.33	15.04	15.19	1606059
1998-02-12	15.17	15.44	15.10	15.44	1268226
1998-02-13	15.33	15.39	15.17	15.19	1438944
1998-02-17	15.33	15.42	15.29	15.37	3640863
1998-02-18	15.17	15.46	15.17	15.37	1993098
1998-02-19	15.33	15.54	15.33	15.52	2124510
1998-02-20	15.54	15.96	15.33	15.54	3604560
1998-02-23	15.58	15.58	15.50	15.58	1305129
1998-02-24	15.25	15.60	15.25	15.25	1703868
1998-02-25	15.21	15.31	13.81	13.92	5926791
1998-02-26	13.67	13.89	12.83	13.67	15353433
1998-02-27	13.67	14.00	13.58	13.77	9255024
1998-03-02	13.85	14.00	13.62	14.00	5644764
1998-03-03	14.29	14.79	14.17	14.33	6615960
1998-03-04	14.33	14.46	13.58	13.58	2956494
1998-03-05	13.62	13.83	13.37	13.67	3648363
1998-03-06	13.67	13.89	13.67	13.83	3618360
1998-03-09	13.96	14.00	13.35	13.35	3735972
1998-03-10	13.50	14.04	13.50	13.98	2881188
1998-03-11	13.92	14.25	13.62	14.17	2566455
1998-03-12	14.00	14.37	14.00	14.33	3164415
1998-03-13	14.54	14.58	13.54	13.69	4386438
1998-03-16	14.42	14.87	14.33	14.71	3538554
1998-03-17	14.67	14.71	14.37	14.60	1604259
1998-03-18	14.60	15.17	14.46	15.08	1517850
1998-03-19	15.29	15.33	14.98	15.19	1008099
1998-03-20	15.33	15.50	15.04	15.21	1342932
1998-03-23	15.21	15.46	15.12	15.37	1022502
1998-03-24	15.39	15.54	15.29	15.50	2035404
1998-03-25	15.50	15.71	15.17	15.31	3576357
1998-03-26	15.33	15.46	15.02	15.19	2295528
1998-03-27	15.27	15.31	14.96	15.08	2015001
1998-03-30	15.08	15.14	15.00	15.06	1215720
1998-03-31	14.96	14.96	14.54	14.54	4517550
1998-04-01	14.62	15.12	14.62	15.02	2237922
1998-04-02	15.08	15.46	14.92	15.39	2544852
1998-04-03	15.71	15.79	15.58	15.73	2786079
1998-04-06	15.73	15.98	15.73	15.83	1885689
1998-04-07	15.89	15.89	15.42	15.46	1514850
1998-04-08	15.46	15.89	15.44	15.89	1662165
1998-04-09	15.83	16.42	15.67	15.71	2843982
1998-04-13	15.71	15.94	15.58	15.94	1657065
1998-04-14	15.87	15.92	15.75	15.85	1998798
1998-04-15	15.79	15.79	15.33	15.54	2602158
1998-04-16	15.52	15.60	15.21	15.23	1441644
1998-04-17	15.33	15.64	15.12	15.50	3205221
1998-04-20	15.42	15.69	15.39	15.62	2859285
1998-04-21	15.67	15.81	15.62	15.77	1550853
1998-04-22	15.75	15.79	15.69	15.73	1049205
1998-04-23	15.81	15.81	15.50	15.50	1611159
1998-04-24	15.54	15.54	14.96	15.17	2672967
1998-04-27	14.71	14.87	14.58	14.75	1954695
1998-04-28	14.75	14.92	14.08	14.71	3708969
1998-04-29	14.75	14.75	14.50	14.50	3715872
1998-04-30	14.58	14.67	14.23	14.23	2211819
1998-05-01	14.33	14.46	14.25	14.27	3816381
1998-05-04	14.27	14.46	14.08	14.19	2016201
1998-05-05	13.83	14.12	13.62	13.92	5116710
1998-05-06	13.92	13.92	13.17	13.35	6513051
1998-05-07	13.35	13.92	13.35	13.67	6971196
1998-05-08	13.83	14.14	13.58	14.10	3355536
1998-05-11	14.33	14.33	14.00	14.02	1784877
1998-05-12	14.02	14.10	13.75	13.89	1964295
1998-05-13	13.89	13.92	13.77	13.85	1922892
1998-05-14	13.85	13.87	13.83	13.85	1320132
1998-05-15	13.85	13.85	13.67	13.67	1975398
1998-05-18	13.67	13.71	13.33	13.54	1189317
1998-05-19	13.54	13.60	13.42	13.42	1746774
1998-05-20	13.44	13.50	13.31	13.33	1503450
1998-05-21	13.42	13.79	13.42	13.75	3362436
1998-05-22	14.04	14.08	13.75	13.85	1991898
1998-05-26	14.08	14.08	13.92	13.94	1515750
1998-05-27	13.85	13.85	13.29	13.42	3349533
1998-05-28	13.46	13.46	13.25	13.33	2607261
1998-05-29	13.31	13.33	13.29	13.31	861084
1998-06-01	13.31	13.31	13.12	13.27	677466
1998-06-02	13.27	13.44	13.17	13.31	1185117
1998-06-03	13.37	13.37	12.77	12.79	799578
1998-06-04	12.87	12.92	12.62	12.79	1706271
1998-06-05	12.79	12.96	12.69	12.71	1803780
1998-06-08	12.79	12.85	12.64	12.85	2011701
1998-06-09	12.83	12.85	12.69	12.73	1352235
1998-06-10	12.67	12.71	12.23	12.37	2304528
1998-06-11	12.35	12.98	12.21	12.94	3255324
1998-06-12	12.94	13.17	12.67	12.71	2687067
1998-06-15	12.79	13.04	12.77	12.85	2141313
1998-06-16	12.85	12.85	12.50	12.64	1631862
1998-06-17	12.67	12.87	12.67	12.69	1045005
1998-06-18	12.62	13.25	12.62	13.08	1773477
1998-06-19	13.83	13.83	13.46	13.56	4580256
1998-06-22	13.60	14.02	13.60	13.85	2423040
1998-06-23	13.89	14.71	13.89	14.69	3403839
1998-06-24	15.75	15.75	15.17	15.50	10879386
1998-06-25	15.54	15.54	15.04	15.54	4423941
1998-06-26	15.37	15.48	15.35	15.37	1846383
1998-06-29	15.39	16.02	15.25	15.92	4048905
1998-06-30	15.92	16.33	15.64	16.33	24060606
1998-07-01	16.33	16.62	16.04	16.50	6074106
1998-07-02	16.48	16.69	16.37	16.64	3418542
1998-07-06	16.71	17.00	16.50	17.00	1536753
1998-07-07	16.98	16.98	16.52	16.52	3810981
1998-07-08	16.58	16.60	16.46	16.58	3939993
1998-07-09	16.62	16.64	16.23	16.25	2281128
1998-07-10	16.67	16.91	16.37	16.60	4365435
1998-07-13	16.29	16.67	16.21	16.67	1377138
1998-07-14	16.67	17.08	16.54	16.98	2385237
1998-07-15	17.00	17.12	16.52	16.56	1809480
1998-07-16	16.50	16.50	16.25	16.33	2041104
1998-07-17	16.37	16.37	16.06	16.06	2537952
1998-07-20	16.06	16.17	15.85	15.87	801378
1998-07-21	15.94	15.94	15.62	15.87	2113110
1998-07-22	15.96	15.98	15.67	15.83	2619861
1998-07-23	15.79	15.87	15.62	15.62	1980198
1998-07-24	15.62	15.75	15.46	15.58	2594358
1998-07-27	15.46	15.83	15.44	15.75	1326432
1998-07-28	15.71	15.71	15.21	15.48	894387
1998-07-29	15.46	15.54	15.29	15.35	2304528
1998-07-30	15.31	15.42	15.29	15.39	1676568
1998-07-31	15.39	15.56	15.33	15.42	1602459
1998-08-03	15.33	15.39	15.23	15.25	1309029
1998-08-04	15.21	15.25	14.25	14.37	1735374
1998-08-05	14.54	14.89	14.29	14.50	1003299
1998-08-06	14.46	14.67	14.42	14.67	1163214
1998-08-07	14.67	14.81	14.25	14.25	1343832
1998-08-10	14.25	14.60	14.14	14.60	879687
1998-08-11	14.46	14.75	14.21	14.62	1781277
1998-08-12	14.60	15.08	14.46	14.92	2915391
1998-08-13	14.87	15.00	14.50	14.50	1185717
1998-08-14	14.52	14.58	13.87	13.89	1145214
1998-08-17	13.85	14.64	13.85	14.29	737172
1998-08-18	14.29	14.52	14.19	14.31	1701468
1998-08-19	14.37	14.37	14.02	14.19	1037502
1998-08-20	14.17	14.58	14.12	14.23	1631262
1998-08-21	14.17	14.21	13.58	14.00	1168617
1998-08-24	14.08	14.31	14.06	14.12	2208519
1998-08-25	14.17	14.21	13.83	13.83	958596
1998-08-26	13.75	13.75	13.19	13.25	1141014
1998-08-27	13.08	13.23	12.83	13.08	1628862
1998-08-28	13.10	13.21	12.42	12.46	1982298
1998-08-31	12.54	12.77	11.87	11.96	2915991
1998-09-01	12.12	12.83	12.12	12.73	4397538
1998-09-02	12.50	12.79	11.96	12.17	3243024
1998-09-03	11.67	12.10	11.58	11.85	1917792
1998-09-04	12.33	12.33	11.37	11.48	2136213
1998-09-08	11.67	12.17	11.67	11.81	4930692
1998-09-09	11.79	11.79	11.25	11.27	4254123
1998-09-10	10.17	10.71	9.96	10.46	7261626
1998-09-11	10.37	11.25	10.25	11.17	3856884
1998-09-14	11.25	11.62	11.25	11.58	3065706
1998-09-15	11.42	11.67	11.42	11.58	2495349
1998-09-16	11.17	11.33	11.00	11.29	4996998
1998-09-17	11.08	11.08	10.50	10.58	3277527
1998-09-18	10.25	10.39	9.98	10.33	7449744
1998-09-21	9.92	10.14	9.75	10.00	4804980
1998-09-22	10.00	10.00	9.17	9.33	5288928
1998-09-23	9.54	10.10	9.52	9.94	7135614
1998-09-24	9.94	10.64	9.87	10.58	5584758
1998-09-25	10.58	11.42	10.50	11.37	4475547
1998-09-28	11.17	11.62	11.14	11.37	3384936
1998-09-29	11.37	11.42	11.25	11.31	2485749
1998-09-30	11.27	11.29	10.71	10.81	2059704
1998-10-01	10.33	10.67	9.67	10.12	2492049
1998-10-02	10.12	10.52	9.83	10.48	2327331
1998-10-05	10.48	10.83	10.44	10.83	2965197
1998-10-06	11.33	11.58	11.06	11.33	3069906
1998-10-07	11.21	11.46	10.64	10.83	4258626
1998-10-08	10.50	10.60	10.04	10.56	3113109
1998-10-09	10.52	11.33	10.50	11.25	3420942
1998-10-12	11.42	11.96	11.12	11.12	2484246
1998-10-13	11.25	11.37	11.08	11.27	2587158
1998-10-14	11.33	11.64	11.25	11.42	2484546
1998-10-15	11.58	12.54	11.54	12.54	4520850
1998-10-16	12.46	13.58	12.27	13.52	3297930
1998-10-19	13.33	13.46	13.27	13.31	2165616
1998-10-20	13.33	13.42	12.92	13.02	1508250
1998-10-21	13.02	13.02	12.54	12.56	1255326
1998-10-22	12.56	12.81	12.48	12.81	804678
1998-10-23	12.81	12.81	12.44	12.77	951993
1998-10-26	12.71	12.79	12.67	12.73	957396
1998-10-27	12.67	12.67	12.46	12.58	1795680
1998-10-28	12.50	13.75	12.48	13.12	1752474
1998-10-29	13.17	13.35	13.08	13.33	935193
1998-10-30	13.46	13.50	13.21	13.35	1039302
1998-11-02	13.50	13.71	13.44	13.69	979296
1998-11-03	13.73	14.42	13.73	13.98	1088508
1998-11-04	14.08	14.33	14.04	14.29	511251
1998-11-05	14.29	14.58	14.17	14.58	601260
1998-11-06	14.58	14.79	14.54	14.79	392139
1998-11-09	14.87	14.87	14.33	14.79	650763
1998-11-10	14.83	15.00	14.67	14.77	1206420
1998-11-11	14.81	14.81	14.35	14.42	1355235
1998-11-12	14.39	14.44	14.06	14.42	1189917
1998-11-13	14.67	15.04	14.54	14.87	1016802
1998-11-16	14.75	15.17	14.58	15.14	1611759
1998-11-17	15.10	16.12	14.96	15.60	1802280
1998-11-18	15.42	16.00	15.42	15.87	895290
1998-11-19	15.87	15.87	15.56	15.81	669966
1998-11-20	15.89	15.98	15.27	15.48	1344132
1998-11-23	15.62	15.96	15.61	15.87	2323131
1998-11-24	15.75	15.79	15.25	15.52	1161714
1998-11-25	15.62	15.71	15.06	15.14	736272
1998-11-27	15.25	15.37	14.92	14.92	519351
1998-11-30	14.92	15.04	14.67	14.67	607860
1998-12-01	14.75	15.21	14.58	15.06	1300929
1998-12-02	14.92	15.21	14.83	15.10	652563
1998-12-03	15.06	15.33	14.75	14.85	1196520
1998-12-04	14.85	15.54	14.85	15.33	562554
1998-12-07	15.33	16.00	15.33	15.83	1678668
1998-12-08	15.75	15.75	15.27	15.27	1135314
1998-12-09	15.31	15.31	14.75	15.12	1508250
1998-12-10	15.14	15.14	14.83	14.92	926493
1998-12-11	14.83	14.87	14.71	14.81	1316532
1998-12-14	14.75	14.77	14.60	14.75	991899
1998-12-15	14.67	14.98	14.50	14.98	1822680
1998-12-16	14.98	15.04	14.75	15.04	869487
1998-12-17	15.04	15.94	14.92	15.42	1537353
1998-12-18	15.25	15.50	15.25	15.25	1359735
1998-12-21	15.50	15.98	15.39	15.58	1051905
1998-12-22	15.62	15.62	15.17	15.17	1370235
1998-12-23	15.17	15.39	15.17	15.27	1017102
1998-12-24	15.23	15.46	15.17	15.35	694869
1998-12-28	15.29	15.33	15.12	15.17	1141914
1998-12-29	15.19	15.87	15.19	15.87	663066
1998-12-30	15.79	16.08	15.67	15.98	569757
1998-12-31	15.96	16.02	15.71	16.00	683466
1999-01-04	16.08	16.48	15.87	15.89	1762074
1999-01-05	15.89	16.08	15.85	15.92	944193
1999-01-06	15.87	16.31	15.77	16.31	1309629
1999-01-07	15.92	15.96	15.58	15.75	989499
1999-01-08	15.75	15.92	15.33	15.54	1058205
1999-01-11	15.33	15.42	14.69	15.04	2628561
1999-01-12	15.12	15.37	14.85	15.08	692769
1999-01-13	14.96	15.44	14.77	15.21	1601559
1999-01-14	15.00	15.12	14.54	14.79	2001498
1999-01-15	14.81	15.06	14.67	15.06	1317132
1999-01-19	15.12	15.75	15.12	15.17	1935792
1999-01-20	15.12	15.75	15.10	15.48	1528953
1999-01-21	15.48	15.48	14.94	15.06	1454544
1999-01-22	15.04	15.23	14.83	15.12	777978
1999-01-25	15.00	15.06	14.81	14.81	851784
1999-01-26	14.81	14.98	14.64	14.96	915090
1999-01-27	14.79	15.08	14.79	15.04	1382538
1999-01-28	15.00	15.37	14.58	14.71	2070807
1999-01-29	14.75	14.92	14.58	14.67	1584456
1999-02-01	14.67	14.71	14.33	14.42	789078
1999-02-02	14.25	14.25	13.83	13.92	1790277
1999-02-03	13.83	14.00	13.79	13.98	1765977
1999-02-04	13.94	14.08	13.67	13.69	2345334
1999-02-05	13.71	13.83	13.46	13.83	2717970
1999-02-08	14.33	14.33	13.87	13.96	1776777
1999-02-09	14.00	14.23	13.94	14.06	1585659
1999-02-10	14.00	14.02	13.83	13.87	1288329
1999-02-11	13.83	13.89	13.50	13.69	1794777
1999-02-12	13.75	13.96	13.64	13.67	683766
1999-02-16	13.75	13.94	12.92	13.42	1116711
1999-02-17	13.39	13.75	13.37	13.56	1364535
1999-02-18	13.48	13.67	13.35	13.42	1119711
1999-02-19	13.42	13.54	13.35	13.37	1565256
1999-02-22	13.33	13.48	13.29	13.46	2316231
1999-02-23	13.48	13.73	13.46	13.69	1389138
1999-02-24	13.67	14.10	13.67	13.81	2117910
1999-02-25	13.69	14.08	13.69	14.08	2351934
1999-02-26	14.08	14.33	14.08	14.29	2186019
1999-03-01	14.37	14.37	14.10	14.33	1144314
1999-03-02	14.33	14.46	14.19	14.21	972696
1999-03-03	14.21	14.33	13.98	14.17	696369
1999-03-04	14.14	14.58	14.14	14.48	1745274
1999-03-05	14.79	15.00	14.54	14.64	2439243
1999-03-08	14.56	14.67	14.52	14.64	837384
1999-03-09	14.60	14.83	14.58	14.79	2124210
1999-03-10	14.87	15.23	14.75	15.14	1031202
1999-03-11	15.10	15.14	14.94	15.08	856884
1999-03-12	15.17	15.19	14.69	15.00	971796
1999-03-15	14.89	15.39	14.89	15.39	1975698
1999-03-16	15.33	15.39	15.00	15.04	989199
1999-03-17	15.10	15.10	14.52	14.69	1158114
1999-03-18	14.75	15.14	14.71	15.14	726672
1999-03-19	15.14	15.29	14.94	15.12	1155114
1999-03-22	15.08	15.12	14.46	14.56	764475
1999-03-23	14.33	14.48	14.00	14.04	976296
1999-03-24	14.04	14.46	14.00	14.31	2010201
1999-03-25	14.50	14.50	14.25	14.27	1209120
1999-03-26	14.25	14.67	14.21	14.60	1637862
1999-03-29	14.79	14.94	14.08	14.60	1605459
1999-03-30	14.54	14.54	14.33	14.33	608460
1999-03-31	14.37	14.44	13.92	13.92	1489347
1999-04-01	14.00	14.02	13.75	13.96	1210320
1999-04-05	13.94	14.29	13.94	14.04	1037202
1999-04-06	14.10	14.12	13.77	13.79	1159314
1999-04-07	13.58	13.79	13.58	13.71	975696
1999-04-08	13.71	14.71	13.69	14.48	1848483
1999-04-09	14.39	14.39	14.08	14.19	782778
1999-04-12	14.12	14.33	13.83	14.10	1163814
1999-04-13	14.00	14.17	13.77	14.14	1546953
1999-04-14	14.23	14.27	13.92	13.96	1183017
1999-04-15	14.04	14.25	13.87	14.25	1241223
1999-04-16	14.25	14.25	13.94	14.00	666666
1999-04-19	14.00	14.31	13.96	14.06	1140414
1999-04-20	14.14	14.27	13.92	14.19	894687
1999-04-21	14.19	14.44	14.19	14.29	882987
1999-04-22	14.25	14.27	13.96	14.10	1597959
1999-04-23	14.06	14.23	13.94	14.19	1250223
1999-04-26	14.12	14.19	13.96	14.02	1111911
1999-04-27	14.14	14.37	14.00	14.37	1208220
1999-04-28	14.37	14.42	14.00	14.00	1505550
1999-04-29	14.04	14.62	14.02	14.19	1176417
1999-04-30	14.12	14.48	14.08	14.23	1043802
1999-05-03	14.19	14.54	14.17	14.54	747675
1999-05-04	14.62	14.83	14.39	14.42	1789977
1999-05-05	14.50	14.81	14.50	14.77	1175217
1999-05-06	14.67	14.79	14.52	14.54	1122711
1999-05-07	14.58	14.92	14.56	14.85	624660
1999-05-10	14.77	14.77	14.50	14.64	867987
1999-05-11	14.71	15.08	14.64	14.87	779178
1999-05-12	14.62	14.67	14.25	14.54	933693
1999-05-13	14.67	14.75	14.39	14.42	614160
1999-05-14	14.39	14.44	14.12	14.17	860184
1999-05-17	14.17	14.17	13.85	14.00	961896
1999-05-18	13.96	14.52	13.87	14.29	2489649
1999-05-19	14.33	14.52	14.29	14.46	1261626
1999-05-20	14.42	14.58	14.42	14.44	1423041
1999-05-21	14.44	14.54	14.37	14.37	1523250
1999-05-24	14.42	14.42	13.87	13.92	756375
1999-05-25	13.96	14.25	13.71	13.71	1333632
1999-05-26	13.73	13.81	13.50	13.73	3007500
1999-05-27	13.75	13.75	13.46	13.46	1112211
1999-05-28	13.58	13.98	13.58	13.83	707769
1999-06-01	13.75	14.04	13.60	13.98	997299
1999-06-02	13.87	14.04	13.85	14.02	1309629
1999-06-03	14.00	14.10	13.92	14.06	1832583
1999-06-04	14.10	14.58	14.10	14.56	1163814
1999-06-07	14.56	14.89	14.56	14.89	915690
1999-06-08	14.83	15.04	14.81	14.94	905790
1999-06-09	14.87	14.89	14.58	14.67	837984
1999-06-10	14.62	14.62	14.27	14.39	642663
1999-06-11	14.46	14.64	14.37	14.50	512151
1999-06-14	14.54	14.62	14.33	14.52	498048
1999-06-15	14.54	14.62	14.37	14.42	502248
1999-06-16	14.37	15.00	14.37	14.94	805581
1999-06-17	14.92	15.92	14.92	15.60	1457844
1999-06-18	15.44	15.54	15.31	15.52	1373235
1999-06-21	15.71	15.89	15.42	15.56	946293
1999-06-22	15.58	15.83	15.50	15.77	1067205
1999-06-23	15.67	15.67	15.46	15.58	793278
1999-06-24	15.58	15.67	15.04	15.33	835584
1999-06-25	15.21	15.64	15.21	15.44	1186617
1999-06-28	15.46	15.75	15.25	15.25	877887
1999-06-29	15.12	15.17	14.94	15.08	1890789
1999-06-30	15.17	15.33	14.85	15.27	2307831
1999-07-01	15.29	15.42	15.06	15.42	1799580
1999-07-02	15.50	16.25	15.35	16.17	2258925
1999-07-06	16.33	16.42	16.17	16.27	1761774
1999-07-07	16.33	16.39	16.06	16.17	527151
1999-07-08	16.08	16.14	15.89	15.94	788478
1999-07-09	15.98	16.14	15.87	16.08	767475
1999-07-12	16.00	16.12	15.75	15.77	467445
1999-07-13	15.52	15.54	15.25	15.42	810981
1999-07-14	15.46	15.46	15.08	15.35	1441344
1999-07-15	15.48	16.25	15.48	15.92	1597959
1999-07-16	15.83	16.06	15.69	16.06	749775
1999-07-19	16.02	16.19	15.69	15.85	748575
1999-07-20	15.89	15.96	15.44	15.67	678966
1999-07-21	15.71	15.83	15.42	15.50	831081
1999-07-22	15.50	15.62	15.37	15.52	872487
1999-07-23	15.52	15.64	15.35	15.42	627963
1999-07-26	15.33	15.58	15.23	15.44	744372
1999-07-27	15.44	15.73	15.42	15.56	591957
1999-07-28	15.46	15.89	15.44	15.89	782778
1999-07-29	15.77	15.77	15.21	15.44	503748
1999-07-30	15.37	15.37	15.00	15.17	697569
1999-08-02	15.00	15.83	15.00	15.60	1218420
1999-08-03	15.60	15.64	15.27	15.29	1064805
1999-08-04	15.27	15.37	14.89	14.92	1279326
1999-08-05	15.00	15.23	14.87	15.17	645063
1999-08-06	15.08	15.08	14.85	15.02	1078308
1999-08-09	15.00	15.17	15.00	15.06	470145
1999-08-10	15.02	15.12	14.79	14.83	684066
1999-08-11	14.81	14.89	14.67	14.79	1476447
1999-08-12	14.83	14.89	14.67	14.71	832281
1999-08-13	14.79	15.21	14.79	15.14	810981
1999-08-16	15.06	15.10	14.96	14.98	584757
1999-08-17	15.08	15.44	15.04	15.44	758775
1999-08-18	15.42	15.42	15.02	15.08	1287429
1999-08-19	15.10	15.19	14.98	15.19	566157
1999-08-20	15.33	15.42	15.23	15.39	398739
1999-08-23	15.39	15.81	15.29	15.81	664566
1999-08-24	15.73	15.98	15.71	15.89	720972
1999-08-25	15.92	16.00	15.71	15.81	905490
1999-08-26	15.77	15.83	15.50	15.50	432342
1999-08-27	15.54	15.64	15.33	15.33	545454
1999-08-30	15.35	15.50	14.98	14.98	367836
1999-08-31	15.02	15.02	14.60	14.73	657966
1999-09-01	14.81	15.31	14.71	15.19	1021602
1999-09-02	15.17	15.17	14.83	14.94	528651
1999-09-03	15.00	15.58	15.00	15.39	832881
1999-09-07	15.42	15.42	14.94	15.00	1413441
1999-09-08	14.92	15.00	14.62	14.98	1644462
1999-09-09	14.94	14.94	14.69	14.71	1790877
1999-09-10	14.85	15.08	14.67	14.96	1650165
1999-09-13	14.92	15.17	14.92	15.17	597060
1999-09-14	15.08	15.08	14.81	15.00	1163814
1999-09-15	15.12	15.14	15.00	15.04	763275
1999-09-16	15.00	15.13	14.96	15.00	671466
1999-09-17	15.02	15.37	15.00	15.29	1569156
1999-09-20	15.29	15.46	15.23	15.46	721272
1999-09-21	15.42	15.79	15.33	15.37	899790
1999-09-22	15.33	15.33	14.83	14.92	1442844
1999-09-23	14.98	15.02	14.58	14.64	1965495
1999-09-24	14.54	14.67	14.31	14.64	916890
1999-09-27	14.67	14.92	14.58	14.60	641763
1999-09-28	14.52	14.54	13.92	14.29	993999
1999-09-29	14.33	14.60	14.33	14.46	529551
1999-09-30	14.50	14.64	14.33	14.33	799878
1999-10-01	14.37	14.44	14.04	14.12	900690
1999-10-04	14.08	14.64	14.08	14.64	453345
1999-10-05	14.62	14.98	14.60	14.73	912990
1999-10-06	14.79	15.37	14.77	15.37	771675
1999-10-07	15.33	15.33	15.06	15.10	486948
1999-10-08	15.19	15.37	15.14	15.37	557154
1999-10-11	15.39	15.39	15.21	15.21	410739
1999-10-12	15.23	15.23	14.52	14.54	663666
1999-10-13	14.50	14.64	13.92	14.29	1624962
1999-10-14	14.33	14.56	14.25	14.48	851484
1999-10-15	14.48	14.48	14.12	14.19	993999
1999-10-18	14.14	14.33	13.92	14.33	1021002
1999-10-19	14.50	14.71	14.48	14.50	691569
1999-10-20	14.46	14.81	14.46	14.79	799578
1999-10-21	14.75	14.77	14.58	14.75	926493
1999-10-22	14.71	15.50	14.71	15.48	1620462
1999-10-25	15.39	15.42	15.00	15.06	1972395
1999-10-26	15.23	15.44	15.12	15.19	702069
1999-10-27	15.23	15.62	15.23	15.60	1706871
1999-10-28	15.67	16.06	15.67	16.02	2589558
1999-10-29	16.06	16.58	16.02	16.31	1680468
1999-11-01	16.33	16.33	15.85	15.87	1318632
1999-11-02	15.83	16.14	15.77	16.06	1033002
1999-11-03	16.02	16.10	15.77	15.83	826881
1999-11-04	15.92	16.33	15.87	16.17	1039302
1999-11-05	16.29	16.33	15.83	15.87	1646865
1999-11-08	15.96	15.98	15.21	15.29	2020701
1999-11-09	15.29	15.44	15.08	15.39	910290
1999-11-10	15.33	16.10	15.31	16.10	1948095
1999-11-11	16.10	16.42	15.71	15.79	1252623
1999-11-12	15.79	17.16	15.79	17.08	3646563
1999-11-15	17.16	17.98	17.16	17.87	3707769
1999-11-16	17.25	17.79	17.04	17.75	2915391
1999-11-17	17.66	17.69	17.27	17.48	1571556
1999-11-18	17.48	17.58	17.19	17.39	1599159
1999-11-19	17.39	17.75	17.29	17.37	1023102
1999-11-22	17.29	17.29	16.91	17.02	1265826
1999-11-23	17.02	17.16	16.81	17.00	953493
1999-11-24	16.91	17.00	16.64	16.96	975396
1999-11-26	16.96	17.00	16.75	16.96	322830
1999-11-29	16.87	16.87	16.60	16.67	810081
1999-11-30	16.46	16.75	16.44	16.52	997899
1999-12-01	16.52	16.69	16.39	16.48	1573656
1999-12-02	16.52	16.56	16.19	16.31	956196
1999-12-03	16.31	16.81	16.19	16.60	938493
1999-12-06	16.60	16.67	16.27	16.29	726072
1999-12-07	16.12	16.25	15.85	15.98	1932792
1999-12-08	15.98	16.12	15.58	15.69	1033602
1999-12-09	15.71	15.79	15.42	15.58	875187
1999-12-10	15.67	15.79	15.42	15.67	1110111
1999-12-13	15.64	15.64	15.19	15.21	1183917
1999-12-14	15.23	15.52	14.06	14.25	2193219
1999-12-15	14.33	15.06	14.33	14.56	1528353
1999-12-16	14.62	14.75	14.29	14.29	867387
1999-12-17	14.17	14.52	14.06	14.42	2300928
1999-12-20	14.54	14.81	14.42	14.60	1207920
1999-12-21	14.50	15.06	14.33	14.58	1630962
1999-12-22	14.67	14.83	14.58	14.58	810981
1999-12-23	14.67	15.27	14.56	15.00	950493
1999-12-27	14.98	15.27	14.50	14.54	1155714
1999-12-28	14.54	14.54	14.00	14.04	2279628
1999-12-29	14.00	14.17	13.89	13.89	1357335
1999-12-30	13.92	14.14	13.89	14.08	1333632
1999-12-31	14.10	14.17	14.00	14.08	363636
2000-01-03	14.08	14.08	13.04	13.27	2497449
2000-01-04	13.31	13.37	12.62	12.79	3530751
2000-01-05	12.71	13.00	12.58	12.64	1204620
2000-01-06	12.62	13.33	12.62	13.04	1026702
2000-01-07	13.25	13.69	13.19	13.67	1515750
2000-01-10	13.62	13.64	13.35	13.39	1362735
2000-01-11	13.42	13.81	13.21	13.23	1197420
2000-01-12	13.27	13.75	13.27	13.67	972396
2000-01-13	14.00	14.58	13.92	14.58	2197119
2000-01-14	14.62	14.62	14.33	14.48	1971195
2000-01-18	14.50	14.58	14.00	14.04	1446444
2000-01-19	14.08	14.08	13.58	13.71	1298829
2000-01-20	13.73	13.79	13.60	13.60	767175
2000-01-21	13.96	13.96	13.46	13.60	1160814
2000-01-24	13.58	13.67	13.00	13.12	1518450
2000-01-25	13.10	13.35	12.94	13.00	1113111
2000-01-26	13.08	13.14	12.73	13.02	1940292
2000-01-27	13.14	13.42	12.96	13.27	1042002
2000-01-28	13.23	13.23	12.81	12.83	1682268
2000-01-31	12.83	13.33	12.71	12.98	837984
2000-02-01	13.12	13.67	13.12	13.54	1471347
2000-02-02	13.37	13.42	13.00	13.00	1242423
2000-02-03	13.08	13.25	12.75	13.02	929793
2000-02-04	13.02	13.06	12.58	12.83	1352535
2000-02-07	12.67	12.67	12.23	12.29	1498350
2000-02-08	12.37	12.37	11.85	11.94	2506449
2000-02-09	11.94	11.94	11.60	11.67	2191419
2000-02-10	11.64	11.64	10.94	11.14	2741673
2000-02-11	11.21	11.77	11.17	11.67	2946894
2000-02-14	11.58	11.75	11.02	11.10	990699
2000-02-15	11.19	11.62	11.17	11.48	1431441
2000-02-16	11.52	11.67	11.29	11.47	924090
2000-02-17	11.54	11.60	11.00	11.14	981996
2000-02-18	11.06	11.10	10.31	10.50	933693
2000-02-22	10.75	10.81	10.37	10.62	1556556
2000-02-23	10.64	10.64	10.29	10.31	657066
2000-02-24	10.37	10.37	9.77	10.19	1806180
2000-02-25	10.29	10.33	9.89	10.25	2335734
2000-02-28	10.17	10.50	10.10	10.33	2405340
2000-02-29	10.46	10.58	10.21	10.44	1864686
2000-03-01	10.54	10.79	10.39	10.75	1409241
2000-03-02	10.73	10.75	10.39	10.44	928293
2000-03-03	10.52	10.54	10.25	10.39	929793
2000-03-06	10.39	10.39	10.12	10.33	1338732
2000-03-07	10.29	10.33	9.94	9.98	1222320
2000-03-08	9.98	10.17	9.85	9.87	1134111
2000-03-09	9.96	10.12	9.69	9.98	1494747
2000-03-10	10.06	10.06	9.71	9.83	1371135
2000-03-13	9.94	9.94	9.58	9.58	967896
2000-03-14	9.67	9.92	9.50	9.81	1173117
2000-03-15	10.00	10.04	9.75	10.02	3061206
2000-03-16	10.25	11.29	10.08	10.94	4735074
2000-03-17	10.67	11.67	10.58	11.37	3536154
2000-03-20	11.54	11.54	10.89	11.02	1492647
2000-03-21	10.96	11.37	10.87	11.37	1145814
2000-03-22	11.33	11.64	11.31	11.52	1096608
2000-03-23	11.52	12.00	11.29	11.69	1561656
2000-03-24	11.96	12.19	11.71	11.81	1635462
2000-03-27	11.81	11.92	11.62	11.64	1359435
2000-03-28	11.58	11.89	11.50	11.77	780678
2000-03-29	11.71	11.79	11.46	11.60	805581
2000-03-30	11.56	11.96	11.52	11.71	1042302
2000-03-31	11.73	11.73	11.10	11.10	3009000
2000-04-03	11.19	12.10	11.10	12.06	2667267
2000-04-04	12.42	12.46	11.83	11.98	1871586
2000-04-05	11.98	12.23	11.85	12.10	1786377
2000-04-06	12.06	12.10	11.92	12.00	1763874
2000-04-07	12.04	12.10	11.46	11.60	857184
2000-04-10	11.67	12.06	11.58	11.75	1607859
2000-04-11	11.67	11.83	11.58	11.73	953493
2000-04-12	11.73	12.31	11.73	11.96	2939394
2000-04-13	11.92	11.92	11.42	11.56	2209119
2000-04-14	11.42	11.48	10.94	11.04	1490847
2000-04-17	11.17	11.35	10.92	11.02	1477647
2000-04-18	10.96	11.04	10.71	10.75	1782177
2000-04-19	10.75	10.83	10.23	10.44	1708371
2000-04-20	10.33	10.75	10.33	10.67	995799
2000-04-24	10.58	11.04	10.58	10.89	796578
2000-04-25	11.08	11.29	10.87	11.29	1549653
2000-04-26	11.17	11.17	10.62	10.71	1102308
2000-04-27	10.79	10.79	10.35	10.60	1246923
2000-04-28	10.62	10.71	10.42	10.44	638763
2000-05-01	10.35	10.67	10.31	10.39	1317132
2000-05-02	10.33	10.42	9.98	10.17	1626462
2000-05-03	10.50	10.50	9.92	10.00	1338432
2000-05-04	9.98	10.00	9.71	9.79	1150314
2000-05-05	9.87	9.87	9.67	9.85	1654365
2000-05-08	10.00	10.25	9.96	10.04	902790
2000-05-09	9.92	10.14	9.50	9.73	857484
2000-05-10	9.73	9.87	9.27	9.44	1606959
2000-05-11	9.75	10.12	9.69	9.92	3904890
2000-05-12	9.98	10.10	9.83	10.06	2259225
2000-05-15	10.12	10.14	9.98	10.12	2138913
2000-05-16	10.33	10.35	10.06	10.17	1150014
2000-05-17	9.92	10.21	9.87	10.08	1424541
2000-05-18	10.08	10.44	10.08	10.25	909990
2000-05-19	10.04	10.14	9.87	10.04	1345635
2000-05-22	9.98	10.19	9.98	10.01	1429941
2000-05-23	10.02	10.23	9.98	10.18	1420341
2000-05-24	10.27	10.75	10.27	10.55	1519950
2000-05-25	10.54	10.89	10.52	10.57	2496849
2000-05-26	10.54	11.33	10.54	10.93	3092109
2000-05-30	11.27	11.44	11.04	11.33	1536753
2000-05-31	11.19	11.46	11.17	11.23	1443744
2000-06-01	11.25	11.67	11.10	11.46	1718271
2000-06-02	12.50	12.58	12.12	12.19	2268525
2000-06-05	12.12	12.19	11.87	11.87	919890
2000-06-06	11.83	11.98	11.52	11.96	1570656
2000-06-07	11.94	12.14	11.88	12.02	1636062
2000-06-08	12.00	12.00	11.77	11.87	1051005
2000-06-09	11.92	12.23	11.92	12.10	1416441
2000-06-12	12.17	12.33	12.12	12.17	1100208
2000-06-13	12.19	12.29	12.19	12.29	755775
2000-06-14	12.42	12.67	12.37	12.67	670866
2000-06-15	12.75	12.75	12.17	12.21	2658264
2000-06-16	12.23	12.54	12.08	12.10	4297029
2000-06-19	12.08	12.54	12.08	12.19	2349834
2000-06-20	12.19	12.37	12.17	12.23	1300629
2000-06-21	12.17	12.62	12.14	12.42	1254723
2000-06-22	12.44	12.50	12.08	12.44	1583256
2000-06-23	12.46	12.48	12.19	12.39	678066
2000-06-26	12.37	12.37	12.19	12.27	963396
2000-06-27	12.23	12.79	12.21	12.60	1270326
2000-06-28	12.62	12.89	12.46	12.47	1166817
2000-06-29	12.67	12.67	12.21	12.23	1440744
2000-06-30	12.25	12.49	12.19	12.48	1590459
2000-07-03	12.46	12.67	12.29	12.60	347733
2000-07-05	12.62	12.64	12.44	12.52	645963
2000-07-06	12.58	12.85	12.39	12.85	1387038
2000-07-07	12.92	13.06	12.79	12.83	980196
2000-07-10	12.83	12.92	12.77	12.89	1091508
2000-07-11	12.83	12.98	12.83	12.92	1714971
2000-07-12	12.96	13.02	12.71	13.02	1965495
2000-07-13	12.96	13.25	12.73	13.21	1546653
2000-07-14	13.17	13.83	13.12	13.50	1052205
2000-07-17	14.42	14.75	13.96	14.13	4158114
2000-07-18	14.06	14.29	13.96	14.25	2079507
2000-07-19	14.27	14.27	14.04	14.23	1733271
2000-07-20	14.23	14.83	14.14	14.58	1659765
2000-07-21	14.67	14.87	14.62	14.73	1696668
2000-07-24	14.73	15.08	14.71	14.71	1127511
2000-07-25	14.58	14.75	14.46	14.69	1249323
2000-07-26	14.67	14.67	14.21	14.37	1694268
2000-07-27	14.29	14.89	14.23	14.87	2169216
2000-07-28	14.79	14.92	14.39	14.69	1458144
2000-07-31	14.71	14.71	14.33	14.35	1129311
2000-08-01	14.48	14.71	14.44	14.62	1017702
2000-08-02	14.60	14.73	14.37	14.58	426342
2000-08-03	14.54	14.81	14.52	14.81	1111611
2000-08-04	14.77	15.37	14.67	15.31	2793879
2000-08-07	15.31	15.37	15.23	15.27	1408041
2000-08-08	15.12	15.29	15.02	15.19	587457
2000-08-09	15.17	15.33	14.98	15.33	985899
2000-08-10	14.83	14.83	13.67	14.00	4972695
2000-08-11	13.75	14.06	13.29	13.33	4336932
2000-08-14	13.33	13.44	12.85	13.12	2516652
2000-08-15	13.14	13.17	12.85	13.14	1476447
2000-08-16	13.14	13.37	13.10	13.31	1804980
2000-08-17	13.14	13.42	13.14	13.33	1376838
2000-08-18	13.21	13.25	12.75	13.06	1819980
2000-08-21	12.83	13.04	12.75	13.02	1089108
2000-08-22	12.96	13.00	12.77	12.81	1191717
2000-08-23	13.00	13.10	12.60	12.71	1485447
2000-08-24	12.71	12.81	12.31	12.42	1087908
2000-08-25	12.42	12.60	12.42	12.46	2421840
2000-08-28	12.62	13.17	12.62	13.04	2210619
2000-08-29	13.04	13.04	12.62	12.73	2958594
2000-08-30	12.75	13.04	12.69	12.79	1637862
2000-08-31	12.85	13.10	12.75	13.06	1699668
2000-09-01	13.06	13.17	12.75	12.79	1801080
2000-09-05	12.87	13.08	12.79	12.94	2309331
2000-09-06	12.94	13.54	12.89	13.21	3058806
2000-09-07	13.12	13.19	12.94	13.10	1998798
2000-09-08	13.17	13.73	13.17	13.56	2817882
2000-09-11	13.56	13.98	13.54	13.87	2429943
2000-09-12	14.25	14.52	13.96	14.48	2775576
2000-09-13	14.39	14.89	14.37	14.77	2954094
2000-09-14	14.79	14.79	14.08	14.48	1984698
2000-09-15	14.87	14.87	14.58	14.60	5055204
2000-09-18	14.60	14.62	14.29	14.35	1255326
2000-09-19	14.33	14.77	14.31	14.74	1582656
2000-09-20	14.75	14.85	14.56	14.77	1678668
2000-09-21	14.75	15.02	14.73	15.02	3790278
2000-09-22	15.12	15.67	15.08	15.46	3927093
2000-09-25	15.50	15.87	15.46	15.72	1216620
2000-09-26	15.73	15.79	15.58	15.72	1056105
2000-09-27	15.75	15.98	15.69	15.96	1361835
2000-09-28	15.98	16.31	15.92	16.15	2033001
2000-09-29	16.08	16.27	15.98	16.05	1002999
2000-10-02	15.92	16.35	15.79	16.23	1692168
2000-10-03	15.92	16.37	15.73	15.77	1624962
2000-10-04	15.77	16.17	15.37	15.58	1422141
2000-10-05	15.67	15.94	15.48	15.60	1635462
2000-10-06	15.64	15.64	15.02	15.04	2345634
2000-10-09	15.06	16.04	15.06	15.79	1935192
2000-10-10	15.75	15.77	15.48	15.69	1524150
2000-10-11	15.77	15.87	15.60	15.83	1408941
2000-10-12	15.83	15.87	14.96	15.67	3456645
2000-10-13	15.67	16.21	15.56	16.00	1723371
2000-10-16	16.02	16.19	15.85	16.19	1337232
2000-10-17	16.19	16.67	15.69	15.83	2782176
2000-10-18	15.92	17.08	15.75	16.96	5201019
2000-10-19	16.67	17.31	16.58	17.25	3945093
2000-10-20	17.06	17.29	16.50	16.83	2790279
2000-10-23	16.91	17.04	16.75	16.75	1487847
2000-10-24	16.69	17.75	16.62	17.58	3264024
2000-10-25	17.58	18.02	17.41	17.81	2408640
2000-10-26	17.66	18.14	17.64	17.98	1756974
2000-10-27	18.00	19.06	17.96	19.02	3175518
2000-10-30	18.50	19.25	18.50	19.00	6217521
2000-10-31	19.00	19.00	18.46	18.62	2017401
2000-11-01	18.66	19.23	18.66	19.19	1987998
2000-11-02	19.31	19.62	18.33	18.79	4554753
2000-11-03	18.66	18.89	18.12	18.41	2407140
2000-11-06	18.46	18.75	18.25	18.50	2524452
2000-11-07	18.52	18.54	18.33	18.52	809781
2000-11-08	18.83	19.48	18.50	19.37	2629161
2000-11-09	19.33	19.62	18.79	19.02	4431741
2000-11-10	19.08	19.50	18.87	19.06	1474647
2000-11-13	19.10	19.27	18.00	18.16	1940892
2000-11-14	17.83	18.37	17.83	18.23	2543352
2000-11-15	18.16	18.56	18.00	18.33	2609961
2000-11-16	18.33	18.37	18.00	18.14	855384
2000-11-17	18.23	18.23	17.91	18.14	1399038
2000-11-20	18.06	18.10	17.46	17.94	1354335
2000-11-21	17.94	18.31	17.60	18.25	1685868
2000-11-22	18.21	18.23	17.62	17.77	926793
2000-11-24	17.91	18.02	17.83	17.96	295230
2000-11-27	18.08	18.48	17.85	18.31	2871885
2000-11-28	18.31	18.64	18.12	18.33	2504049
2000-11-29	18.29	18.58	18.29	18.41	1586259
2000-11-30	18.33	19.33	18.33	19.29	4058805
2000-12-01	19.29	19.50	19.16	19.29	3391839
2000-12-04	19.62	19.75	19.29	19.66	3342033
2000-12-05	19.87	21.08	19.83	20.91	8586258
2000-12-06	20.83	20.89	19.89	20.00	11254725
2000-12-07	19.98	20.21	19.94	20.00	7155414
2000-12-08	20.50	20.50	20.04	20.06	4190517
2000-12-11	20.33	21.54	20.25	20.66	2906091
2000-12-12	20.21	20.39	19.85	19.98	2755776
2000-12-13	20.16	21.25	20.12	21.08	6968196
2000-12-14	20.91	21.39	20.56	21.35	3342333
2000-12-15	21.16	22.00	21.06	22.00	5762676
2000-12-18	21.71	22.75	21.58	22.58	4457844
2000-12-19	22.46	22.48	21.00	21.25	3594057
2000-12-20	21.25	21.33	20.60	21.21	5775576
2000-12-21	21.37	21.54	21.25	21.41	2753073
2000-12-22	21.33	21.75	20.69	20.98	2322831
2000-12-26	21.06	22.06	20.94	22.00	1873386
2000-12-27	21.75	21.81	21.27	21.66	2210019
2000-12-28	21.58	22.14	21.56	22.12	1205520
2000-12-29	22.25	22.66	21.69	22.66	1786677
2001-01-02	22.50	22.52	20.87	20.94	1660065
2001-01-03	20.98	22.62	20.71	22.02	4186917
2001-01-04	22.04	22.21	20.21	20.62	3879687
2001-01-05	20.50	21.14	19.98	20.04	4601859
2001-01-08	20.12	20.66	20.08	20.50	4336632
2001-01-09	20.54	20.83	19.87	19.87	2061504
2001-01-10	19.71	20.39	19.54	20.06	2608461
2001-01-11	20.04	20.44	19.96	20.33	1464444
2001-01-12	20.33	20.35	20.08	20.16	1981398
2001-01-16	20.12	20.52	20.10	20.25	1783677
2001-01-17	20.08	20.41	20.08	20.21	969396
2001-01-18	20.16	20.21	19.08	19.37	3756075
2001-01-19	19.50	19.62	18.62	19.52	3495048
2001-01-22	19.66	20.31	19.28	19.96	1729371
2001-01-23	19.96	20.62	19.62	20.56	2235822
2001-01-24	20.33	21.12	20.23	20.79	2852685
2001-01-25	20.79	21.08	20.62	20.96	2034201
2001-01-26	20.66	21.14	20.66	21.00	2796879
2001-01-29	20.97	21.07	20.41	20.41	1571256
2001-01-30	20.45	21.03	20.30	21.03	1831383
2001-01-31	21.03	21.10	20.68	20.94	1447944
2001-02-01	21.00	22.08	20.88	22.00	4441644
2001-02-02	22.00	22.33	21.83	22.06	2430243
2001-02-05	22.07	22.26	21.91	22.11	898590
2001-02-06	22.16	22.50	21.94	22.34	1925892
2001-02-07	22.30	23.13	22.26	22.85	4531953
2001-02-08	22.81	23.66	22.66	22.86	5435943
2001-02-09	22.81	23.30	22.81	23.10	2342034
2001-02-12	23.10	23.51	23.02	23.50	1909989
2001-02-13	23.58	23.63	22.72	23.04	3328233
2001-02-14	23.00	23.56	22.83	22.96	2135613
2001-02-15	22.93	23.20	22.75	22.99	1185717
2001-02-16	22.99	23.85	22.95	23.62	2798379
2001-02-20	23.37	23.91	22.95	23.87	2666367
2001-02-21	24.00	24.83	23.98	24.12	6690069
2001-02-22	24.01	24.20	23.67	24.08	2962194
2001-02-23	24.00	24.86	23.91	24.83	7708071
2001-02-26	23.68	23.83	23.43	23.65	11325531
2001-02-27	23.66	23.95	23.61	23.75	4517250
2001-02-28	23.91	24.43	23.67	24.17	3819081
2001-03-01	24.28	24.80	24.14	24.80	2577858
2001-03-02	24.75	25.00	24.63	24.87	2027601
2001-03-05	24.98	24.99	24.70	24.96	2732673
2001-03-06	25.00	25.11	24.45	24.85	2130213
2001-03-07	24.78	25.36	24.71	25.35	2230122
2001-03-08	25.23	25.50	24.94	25.10	2853585
2001-03-09	25.25	25.25	24.56	24.79	1413441
2001-03-12	24.55	24.55	23.93	23.94	1859886
2001-03-13	24.01	24.05	23.08	23.85	2656764
2001-03-14	23.30	23.87	23.08	23.68	2081307
2001-03-15	23.66	24.26	23.61	24.18	1848483
2001-03-16	23.66	24.33	23.66	24.24	3276027
2001-03-19	24.11	24.22	23.90	24.20	3203118
2001-03-20	24.08	24.58	23.73	24.44	2367237
2001-03-21	24.43	24.50	23.80	23.88	1252023
2001-03-22	23.75	23.84	23.24	23.60	3402939
2001-03-23	23.55	23.83	23.36	23.83	2020101
2001-03-26	23.83	24.06	23.13	23.46	2195019
2001-03-27	23.76	24.63	23.66	24.50	2634861
2001-03-28	24.38	24.46	24.12	24.12	2051304
2001-03-29	24.00	24.04	23.85	24.01	1541253
2001-03-30	24.13	24.38	23.92	24.21	1550853
2001-04-02	24.20	25.15	24.20	24.93	2250825
2001-04-03	24.80	25.18	24.66	24.76	3171315
2001-04-04	24.71	24.76	23.53	24.31	3982896
2001-04-05	24.36	24.36	23.65	24.00	2323731
2001-04-06	24.10	24.58	23.81	23.98	1843983
2001-04-09	24.05	24.18	23.87	24.00	1555056
2001-04-10	24.00	24.26	23.85	24.03	1920792
2001-04-11	24.00	24.08	23.25	23.64	3797178
2001-04-12	23.66	23.81	23.40	23.58	1304829
2001-04-16	23.63	23.98	23.28	23.53	1027602
2001-04-17	23.41	24.00	23.40	24.00	1660065
2001-04-18	23.86	24.33	23.58	24.33	2121210
2001-04-19	23.58	23.82	23.50	23.50	3114609
2001-04-20	23.50	23.55	22.00	23.16	6447945
2001-04-23	22.83	23.32	22.83	23.10	2085507
2001-04-24	23.13	23.26	22.78	23.13	2754273
2001-04-25	23.13	23.83	23.05	23.80	2321031
2001-04-26	23.83	24.05	23.70	23.91	1902489
2001-04-27	23.91	23.96	23.84	23.96	1644162
2001-04-30	24.03	24.08	23.58	23.70	1473447
2001-05-01	23.63	23.71	23.23	23.53	1626762
2001-05-02	23.08	23.37	22.83	23.06	2675067
2001-05-03	22.91	22.92	22.50	22.56	2708370
2001-05-04	22.16	23.33	22.16	23.28	2542452
2001-05-07	23.26	23.33	22.55	22.63	1342332
2001-05-08	22.80	22.80	22.20	22.25	2549655
2001-05-09	22.25	22.56	22.05	22.19	1363935
2001-05-10	22.19	22.20	21.18	21.75	5347734
2001-05-11	21.88	22.26	21.72	21.78	2965497
2001-05-14	21.86	22.33	21.76	22.06	2599158
2001-05-15	22.06	22.20	21.91	21.98	1337532
2001-05-16	21.91	22.45	21.90	22.35	2454243
2001-05-17	22.56	22.80	22.41	22.70	2264925
2001-05-18	22.68	22.87	22.01	22.15	2303028
2001-05-21	22.16	22.32	22.00	22.14	2044704
2001-05-22	22.13	22.15	21.96	21.97	2729373
2001-05-23	22.00	22.63	21.85	22.53	2910291
2001-05-24	22.46	22.85	22.03	22.33	2138013
2001-05-25	22.33	22.58	22.27	22.31	1176717
2001-05-29	22.08	22.60	22.08	22.34	983196
2001-05-30	22.33	22.86	22.33	22.77	1733871
2001-05-31	22.85	24.00	22.82	23.37	3446745
2001-06-01	23.33	23.33	22.91	23.20	2148513
2001-06-04	23.23	23.23	22.76	23.03	2159616
2001-06-05	23.03	23.16	22.96	23.08	668766
2001-06-06	22.95	23.25	22.58	23.10	1825683
2001-06-07	23.16	23.49	23.16	23.48	1585959
2001-06-08	23.48	23.56	23.46	23.53	527151
2001-06-11	23.40	23.56	23.35	23.44	955596
2001-06-12	23.44	23.46	23.26	23.30	1543053
2001-06-13	23.26	23.50	23.22	23.27	843684
2001-06-14	23.00	23.13	22.85	23.07	2564055
2001-06-15	23.07	23.14	22.98	23.03	3258324
2001-06-18	23.01	23.21	23.00	23.07	1757874
2001-06-19	23.08	23.46	23.08	23.39	2407740
2001-06-20	23.33	23.98	23.33	23.82	2671767
2001-06-21	23.80	24.58	23.70	24.40	3322830
2001-06-22	24.48	24.63	24.33	24.48	1703868
2001-06-25	24.46	24.71	24.45	24.51	2232222
2001-06-26	24.33	24.65	24.32	24.55	2027001
2001-06-27	24.53	25.00	24.51	24.76	1864086
2001-06-28	24.76	25.00	24.70	24.83	1902189
2001-06-29	24.75	24.78	24.08	24.33	2911191
2001-07-02	24.36	25.19	24.36	25.10	2575158
2001-07-03	25.02	25.26	24.91	24.98	668766
2001-07-05	24.93	25.10	24.78	24.86	1154514
2001-07-06	24.87	24.96	24.63	24.66	1193217
2001-07-09	24.66	24.83	24.51	24.72	2582658
2001-07-10	24.66	24.78	24.46	24.73	2206719
2001-07-11	24.66	25.08	24.65	25.05	1516350
2001-07-12	25.16	25.46	25.06	25.37	2414940
2001-07-13	25.30	25.75	25.25	25.74	1247823
2001-07-16	25.73	26.09	25.63	25.98	1621362
2001-07-17	25.82	26.50	25.70	26.35	1799880
2001-07-18	26.33	26.58	25.88	26.43	2294028
2001-07-19	26.43	26.43	25.90	26.06	2133513
2001-07-20	26.06	26.06	24.96	25.49	2462646
2001-07-23	25.50	25.76	25.26	25.59	1902189
2001-07-24	25.41	25.93	25.40	25.93	3248124
2001-07-25	25.93	27.03	25.90	27.03	6941493
2001-07-26	26.50	26.53	26.08	26.33	6533751
2001-07-27	26.33	26.56	26.21	26.33	1895589
2001-07-30	26.23	26.54	26.08	26.40	2258625
2001-07-31	26.36	26.80	26.36	26.70	1018302
2001-08-01	26.65	26.81	26.51	26.61	1477647
2001-08-02	26.70	26.79	26.58	26.58	1139814
2001-08-03	26.63	26.93	26.60	26.78	1141614
2001-08-06	26.78	26.98	26.58	26.65	1480647
2001-08-07	27.16	27.30	26.98	27.13	2739873
2001-08-08	26.91	27.08	26.78	26.90	1071405
2001-08-09	26.86	26.86	26.60	26.76	1057005
2001-08-10	26.76	27.33	26.50	27.16	1436244
2001-08-13	27.11	27.26	26.88	27.21	1261026
2001-08-14	27.23	27.31	27.10	27.20	2397540
2001-08-15	27.21	27.31	27.16	27.26	2111010
2001-08-16	27.24	28.00	27.23	27.76	2960694
2001-08-17	27.75	28.20	27.69	27.83	2213319
2001-08-20	27.82	27.96	27.66	27.85	964596
2001-08-21	27.83	27.95	27.43	27.50	1684668
2001-08-22	27.65	27.73	27.10	27.29	2746473
2001-08-23	27.29	27.43	27.16	27.31	2102310
2001-08-24	27.30	27.35	26.54	26.59	3386439
2001-08-27	26.83	26.83	25.88	25.98	5487249
2001-08-28	25.95	26.24	25.63	25.86	2946294
2001-08-29	26.00	26.13	25.87	25.90	1881786
2001-08-30	25.98	26.35	25.93	26.35	2384037
2001-08-31	26.31	26.60	26.30	26.40	2361234
2001-09-04	26.40	26.85	26.08	26.60	2731773
2001-09-05	26.54	26.98	26.26	26.84	3771675
2001-09-06	26.96	27.08	26.83	26.91	2881188
2001-09-07	26.71	27.08	26.68	26.80	2852085
2001-09-10	26.68	26.92	26.30	26.46	3261924
2001-09-17	26.06	26.26	25.70	25.71	3153615
2001-09-18	25.70	27.23	25.70	26.87	3232521
2001-09-19	27.16	27.37	26.93	27.04	5168616
2001-09-20	26.90	26.99	26.43	26.58	2824782
2001-09-21	25.66	26.25	24.84	25.14	7904889
2001-09-24	25.33	26.03	25.33	25.73	3422442
2001-09-25	25.91	26.73	25.80	26.64	3153015
2001-09-26	26.83	27.06	26.33	26.41	1862586
2001-09-27	26.53	27.33	26.52	27.05	3207021
2001-09-28	27.08	27.75	27.08	27.63	3349833
2001-10-01	27.63	28.10	27.23	28.00	2816382
2001-10-02	28.00	28.63	28.00	28.63	2164716
2001-10-03	28.56	28.86	28.28	28.83	2972997
2001-10-04	28.83	28.90	28.21	28.26	2008401
2001-10-05	28.02	28.33	27.83	28.23	1964895
2001-10-08	28.10	28.40	27.95	28.34	1608159
2001-10-09	28.30	28.65	28.13	28.51	1377438
2001-10-10	28.40	28.59	28.31	28.33	2951694
2001-10-11	28.33	28.48	27.78	27.96	2976897
2001-10-12	27.83	27.96	27.53	27.82	2340834
2001-10-15	27.78	28.66	27.76	28.54	1415841
2001-10-16	28.36	28.61	28.18	28.25	1654365
2001-10-17	28.18	28.40	27.66	27.66	2006001
2001-10-18	27.80	28.12	27.48	27.54	2193219
2001-10-19	27.30	27.63	27.20	27.43	1795680
2001-10-22	27.50	28.12	27.50	28.01	1709271
2001-10-23	28.01	28.21	27.85	27.90	1391538
2001-10-24	28.03	28.06	27.71	27.75	1120911
2001-10-25	27.33	27.77	27.25	27.73	1632762
2001-10-26	27.73	27.88	27.56	27.83	1296429
2001-10-29	27.76	27.76	26.96	27.08	3686469
2001-10-30	27.05	27.58	26.81	27.41	2820282
2001-10-31	27.43	27.43	26.97	27.18	2184216
2001-11-01	27.18	27.48	27.00	27.32	2161716
2001-11-02	27.23	27.66	27.23	27.49	2181816
2001-11-05	27.60	28.63	27.60	28.37	1785477
2001-11-06	28.33	28.36	28.03	28.26	1299729
2001-11-07	28.30	28.88	28.26	28.36	1344132
2001-11-08	28.43	28.71	28.26	28.56	1326732
2001-11-09	28.50	28.60	28.20	28.38	848484
2001-11-12	28.33	28.68	28.06	28.53	723372
2001-11-13	28.61	29.07	28.61	28.96	1254723
2001-11-14	29.00	29.18	28.91	29.05	1034802
2001-11-15	29.20	29.28	28.80	29.00	1577556
2001-11-16	29.00	29.25	28.67	28.90	1252923
2001-11-19	28.90	29.10	28.84	29.05	1136814
2001-11-20	29.05	29.22	28.90	28.96	1217820
2001-11-21	28.93	29.01	28.46	28.73	982596
2001-11-23	28.80	29.01	28.77	28.94	313230
2001-11-26	28.94	29.13	28.83	29.13	1313229
2001-11-27	29.13	29.33	28.93	29.11	1328532
2001-11-28	29.10	29.13	28.75	28.75	1059405
2001-11-29	28.71	28.75	28.33	28.60	1889289
2001-11-30	28.61	28.66	28.33	28.35	1043202
2001-12-03	28.30	28.73	28.16	28.42	1305729
2001-12-04	28.36	28.81	28.36	28.55	1395138
2001-12-05	28.58	28.93	28.25	28.25	2881488
2001-12-06	28.25	28.46	27.90	27.99	3064506
2001-12-07	27.96	28.39	27.93	28.25	1595859
2001-12-10	28.21	28.46	28.08	28.10	1214520
2001-12-11	28.10	28.46	28.05	28.42	1590159
2001-12-12	28.40	28.40	27.76	28.11	1337232
2001-12-13	28.10	28.36	28.03	28.10	1279326
2001-12-14	28.13	28.15	27.67	27.75	1534053
2001-12-17	27.61	27.90	27.48	27.56	2222922
2001-12-18	27.41	27.70	27.23	27.26	2691267
2001-12-19	27.26	27.46	27.16	27.33	4003899
2001-12-20	27.33	27.99	27.21	27.44	1969695
2001-12-21	27.50	27.80	27.45	27.80	2743773
2001-12-24	27.73	27.75	27.31	27.32	550254
2001-12-26	27.23	27.56	27.21	27.25	1516950
2001-12-27	27.20	27.36	26.91	27.26	2040804
2001-12-28	27.38	27.96	27.35	27.83	1176717
2001-12-31	28.00	28.10	27.88	28.00	1433841
2002-01-02	27.86	27.86	27.11	27.43	2684667
2002-01-03	27.30	27.36	26.33	26.66	4656165
2002-01-04	26.96	26.96	25.66	26.62	6925293
2002-01-07	26.63	26.76	26.13	26.38	3915990
2002-01-08	26.66	26.81	26.46	26.71	2376837
2002-01-09	26.68	26.83	26.58	26.59	3342033
2002-01-10	26.58	26.82	26.58	26.78	1702668
2002-01-11	26.80	26.90	26.61	26.86	2436543
2002-01-14	27.03	27.29	26.88	27.03	1905189
2002-01-15	26.93	27.53	26.93	27.51	1944792
2002-01-16	27.51	27.98	27.43	27.70	2452443
2002-01-17	27.91	28.25	27.83	28.15	2800479
2002-01-18	28.28	28.60	28.26	28.42	3401439
2002-01-22	28.75	29.16	28.66	29.06	3089409
2002-01-23	29.06	29.31	28.97	29.06	2176116
2002-01-24	29.10	29.10	28.56	28.66	2960694
2002-01-25	28.65	29.32	28.55	29.23	2295828
2002-01-28	29.20	29.31	29.00	29.29	2007501
2002-01-29	29.26	29.66	28.78	29.16	3389139
2002-01-30	29.10	30.45	29.05	30.35	4288329
2002-01-31	30.23	30.23	29.72	30.00	4525353
2002-02-01	30.00	30.18	29.90	29.91	2351934
2002-02-04	29.74	29.78	29.17	29.38	2329731
2002-02-05	29.35	29.46	28.97	29.33	2066607
2002-02-06	29.58	29.58	28.60	29.31	2646864
2002-02-07	29.00	29.99	28.94	29.62	2388537
2002-02-08	29.83	30.63	29.83	30.50	3396639
2002-02-11	30.66	31.28	30.62	31.06	3607560
2002-02-12	30.88	31.16	30.48	30.50	1803180
2002-02-13	30.66	31.00	30.50	30.93	3555954
2002-02-14	30.81	31.05	30.64	30.76	1393638
2002-02-15	30.76	31.03	30.66	30.83	1274526
2002-02-19	30.78	30.86	30.46	30.47	1734771
2002-02-20	30.30	30.75	29.90	30.73	3657666
2002-02-21	30.73	30.75	30.20	30.28	2546355
2002-02-22	30.28	30.63	30.21	30.38	1997598
2002-02-25	30.43	30.97	30.43	30.97	2104110
2002-02-26	31.00	31.45	30.95	31.00	2353434
2002-02-27	31.00	31.12	30.72	30.91	2224722
2002-02-28	30.91	31.06	30.84	30.91	1366935
2002-03-01	30.92	31.20	30.90	31.20	2346834
2002-03-04	31.33	31.61	31.28	31.60	2851185
2002-03-05	31.53	32.09	31.45	31.61	3277227
2002-03-06	31.56	32.05	31.56	31.70	1982898
2002-03-07	31.73	31.88	31.24	31.38	2061804
2002-03-08	31.38	31.38	30.54	30.94	3243624
2002-03-11	31.08	31.69	31.03	31.16	2850885
2002-03-12	31.23	31.63	31.10	31.55	1753674
2002-03-13	31.48	31.53	30.82	31.37	1721271
2002-03-14	31.37	31.66	31.27	31.57	1833183
2002-03-15	31.66	32.28	31.65	32.26	3495348
2002-03-18	32.23	32.55	31.69	32.05	2423040
2002-03-19	32.05	32.13	31.80	31.92	895590
2002-03-20	31.90	32.09	31.68	31.70	934293
2002-03-21	31.76	31.78	31.35	31.67	760875
2002-03-22	31.80	32.21	31.50	31.99	1653165
2002-03-25	32.00	32.05	31.73	31.73	1423341
2002-03-26	31.73	32.33	31.73	32.20	1356435
2002-03-27	32.20	32.70	32.18	32.67	1797780
2002-03-28	32.68	33.08	32.43	32.60	2243622
2002-04-01	32.46	32.55	32.33	32.43	861684
2002-04-02	32.41	32.50	32.28	32.41	1120311
2002-04-03	32.41	32.50	32.12	32.17	1116111
2002-04-04	32.16	32.35	31.76	31.93	3213621
2002-04-05	31.95	31.96	31.69	31.77	1786077
2002-04-08	31.53	31.83	31.50	31.52	2148513
2002-04-09	31.53	32.19	31.47	32.06	3808581
2002-04-10	32.16	32.80	32.12	32.41	2492049
2002-04-11	32.58	32.85	32.27	32.31	2750373
2002-04-12	32.31	32.46	32.20	32.30	979596
2002-04-15	32.31	32.34	31.68	31.68	1138614
2002-04-16	31.83	32.43	31.82	32.40	1055505
2002-04-17	32.39	32.40	30.40	31.21	14843682
2002-04-18	31.21	31.70	30.66	31.52	5307831
2002-04-19	31.75	32.26	31.66	32.03	2064804
2002-04-22	32.10	32.43	32.05	32.16	1951395
2002-04-23	32.17	32.66	32.10	32.43	2680767
2002-04-24	32.45	32.76	32.43	32.51	1239723
2002-04-25	32.36	32.43	32.00	32.18	1462944
2002-04-26	32.18	32.20	31.68	31.88	1714071
2002-04-29	32.08	32.08	31.58	31.58	1954995
2002-04-30	31.66	32.05	31.51	31.95	2972997
2002-05-01	31.88	31.90	31.56	31.85	1195320
2002-05-02	31.91	32.09	31.83	32.07	2829882
2002-05-03	32.13	32.33	31.96	32.20	2040804
2002-05-06	31.93	32.35	31.93	31.99	1305429
2002-05-07	31.99	32.36	31.97	32.26	1807980
2002-05-08	32.45	32.63	32.16	32.58	2037204
2002-05-09	32.43	32.71	32.30	32.62	1626462
2002-05-10	32.58	32.81	32.27	32.29	1267926
2002-05-13	32.22	32.71	32.08	32.65	1004199
2002-05-14	32.70	33.23	32.50	33.16	1385838
2002-05-15	33.16	33.28	32.67	32.73	1410141
2002-05-16	33.00	33.24	32.92	33.12	1265826
2002-05-17	33.10	33.25	32.96	33.19	1154514
2002-05-20	33.08	33.13	32.41	32.66	1538853
2002-05-21	32.66	32.90	32.58	32.60	1678668
2002-05-22	32.70	32.98	32.51	32.87	2529252
2002-05-23	32.90	32.92	32.49	32.68	1469247
2002-05-24	32.60	32.88	32.16	32.18	1668465
2002-05-28	32.21	32.42	32.05	32.16	1642062
2002-05-29	32.16	32.53	32.16	32.40	1580556
2002-05-30	32.40	32.57	32.18	32.30	2232222
2002-05-31	32.35	32.38	32.10	32.16	1248423
2002-06-03	32.13	32.31	31.33	31.33	2004798
2002-06-04	31.08	31.21	30.47	31.08	3471645
2002-06-05	31.26	31.85	31.25	31.68	1823280
2002-06-06	31.80	31.83	31.48	31.66	1240323
2002-06-07	31.61	31.71	31.38	31.52	1516950
2002-06-10	31.52	31.65	31.37	31.38	1490847
2002-06-11	31.30	31.33	30.48	30.63	2207919
2002-06-12	30.63	31.11	30.63	31.06	2725773
2002-06-13	31.06	31.08	30.63	30.67	1414641
2002-06-14	30.16	30.67	30.10	30.57	1712871
2002-06-17	30.57	31.21	30.56	31.20	1903089
2002-06-18	31.13	31.80	31.11	31.66	1841883
2002-06-19	31.66	32.00	31.59	31.80	3237924
2002-06-20	31.60	31.91	31.43	31.64	2336034
2002-06-21	31.00	31.50	31.00	31.09	2880588
2002-06-24	31.10	31.98	30.90	31.39	2716170
2002-06-25	31.33	31.62	31.16	31.30	2931291
2002-06-26	30.66	31.45	30.66	31.40	2554155
2002-06-27	31.33	32.33	31.25	32.33	3095709
2002-06-28	32.17	32.67	31.96	32.30	4106511
2002-07-01	31.75	32.48	31.60	31.66	3771675
2002-07-02	31.65	31.66	30.37	30.48	2617161
2002-07-03	30.48	30.48	29.35	30.05	5128413
2002-07-05	30.33	31.01	30.33	30.92	1171617
2002-07-08	30.95	31.15	30.26	30.48	1432341
2002-07-09	30.41	31.00	30.01	30.03	2337534
2002-07-10	30.06	30.35	29.88	30.00	3748875
2002-07-11	29.91	30.19	29.46	30.16	3476448
2002-07-12	30.10	30.23	29.70	29.74	2065707
2002-07-15	29.66	29.66	28.93	29.33	4670865
2002-07-16	29.33	29.84	29.01	29.53	2477346
2002-07-17	29.76	29.86	28.41	28.68	5972097
2002-07-18	28.75	29.26	27.96	28.16	3669666
2002-07-19	28.16	28.49	27.91	28.02	3581157
2002-07-22	28.02	28.37	27.53	27.55	3505251
2002-07-23	27.83	28.00	26.90	27.08	3842184
2002-07-24	27.00	28.33	26.58	28.30	5786379
2002-07-25	28.30	28.66	27.33	28.26	4306029
2002-07-26	28.25	29.02	28.20	29.01	2753073
2002-07-29	28.95	30.41	28.95	30.03	3195918
2002-07-30	29.76	30.49	29.63	30.00	3486948
2002-07-31	30.00	30.33	29.68	30.33	2923791
2002-08-01	30.31	31.28	29.93	30.90	3204318
2002-08-02	30.66	31.00	30.45	30.76	3379836
2002-08-05	30.76	30.76	29.66	29.66	2360634
2002-08-06	29.68	30.20	29.43	29.81	3267627
2002-08-07	30.10	30.15	29.05	29.66	2455146
2002-08-08	29.81	30.70	29.66	30.56	2322531
2002-08-09	30.47	31.07	30.01	30.91	1375938
2002-08-12	30.83	30.88	30.44	30.78	1306929
2002-08-13	30.73	31.50	30.70	30.85	2593758
2002-08-14	30.75	31.97	30.61	31.97	2390637
2002-08-15	31.75	31.96	31.51	31.83	1753374
2002-08-16	31.76	32.13	31.59	31.79	1910289
2002-08-19	31.78	32.53	31.68	32.53	1693968
2002-08-20	32.30	32.57	32.04	32.52	1968195
2002-08-21	32.50	32.50	31.00	31.33	8429043
2002-08-22	31.51	31.57	31.00	31.28	2997000
2002-08-23	31.20	31.26	30.43	30.59	2121810
2002-08-26	30.78	30.83	29.98	30.69	2485449
2002-08-27	30.76	31.02	30.14	30.28	2294928
2002-08-28	30.23	30.65	30.11	30.58	1735974
2002-08-29	30.50	30.99	30.40	30.81	2315331
2002-08-30	30.78	31.00	30.55	30.55	1583256
2002-09-03	30.50	30.64	29.98	29.98	2909991
2002-09-04	29.93	30.83	29.75	30.74	1877586
2002-09-05	30.63	31.05	30.33	30.78	2732973
2002-09-06	30.90	31.21	30.73	30.84	2636664
2002-09-09	30.85	31.82	30.78	31.58	1445844
2002-09-10	31.60	31.73	31.28	31.51	1691268
2002-09-11	31.80	31.95	31.65	31.82	1294629
2002-09-12	31.82	31.92	31.49	31.83	2852385
2002-09-13	31.70	33.01	31.70	32.98	4447344
2002-09-16	32.85	32.85	32.16	32.25	2549055
2002-09-17	32.53	32.53	31.33	31.45	2360634
2002-09-18	30.86	31.29	30.66	31.09	4101408
2002-09-19	30.86	31.18	30.58	30.85	1558056
2002-09-20	30.85	31.08	30.37	30.52	2656764
2002-09-23	30.52	31.47	30.25	31.33	3248724
2002-09-24	31.25	31.26	30.08	30.25	3231021
2002-09-25	30.41	30.98	29.93	30.37	3520251
2002-09-26	30.41	31.16	30.18	30.80	2370237
2002-09-27	30.66	31.03	30.58	30.71	2099610
2002-09-30	30.48	31.33	30.15	31.04	3342633
2002-10-01	31.50	32.43	31.13	32.43	4081308
2002-10-02	32.16	32.65	31.83	31.94	2330331
2002-10-03	31.95	32.20	31.20	31.45	3223521
2002-10-04	31.51	31.51	30.87	31.02	3360936
2002-10-07	30.95	32.25	30.95	31.28	3639663
2002-10-08	31.60	33.00	31.60	32.52	4192917
2002-10-09	32.26	32.38	31.48	31.51	3316230
2002-10-10	31.48	31.80	31.29	31.36	4532253
2002-10-11	31.66	32.31	31.66	32.19	3792378
2002-10-14	32.16	32.76	32.09	32.46	2471646
2002-10-15	32.83	33.25	32.50	32.81	4083108
2002-10-16	32.81	32.91	31.95	32.41	4100808
2002-10-17	32.91	33.61	32.16	33.58	5982297
2002-10-18	33.54	35.18	33.50	35.05	5421840
2002-10-21	35.05	35.20	34.45	34.83	3551454
2002-10-22	34.70	35.50	34.54	35.06	2723970
2002-10-23	35.11	35.63	34.69	35.63	2949294
2002-10-24	35.63	35.63	34.41	34.73	3084606
2002-10-25	34.76	35.53	34.58	35.38	2254125
2002-10-28	35.26	35.65	34.57	34.78	1909089
2002-10-29	34.25	34.41	33.75	34.03	2824482
2002-10-30	34.03	34.63	34.03	34.39	2260725
2002-10-31	34.30	34.48	34.02	34.24	1683768
2002-11-01	33.83	34.36	33.83	34.31	2154813
2002-11-04	34.28	34.78	34.04	34.23	1808880
2002-11-05	34.30	34.78	34.26	34.59	1524150
2002-11-06	34.51	34.81	33.97	34.58	2690967
2002-11-07	34.50	34.50	34.25	34.38	2614161
2002-11-08	34.38	34.80	34.38	34.45	1624362
2002-11-11	34.33	34.40	34.08	34.20	1234623
2002-11-12	34.23	34.33	34.00	34.00	2561655
2002-11-13	34.00	34.18	33.91	34.18	2153013
2002-11-14	34.48	35.03	34.43	34.80	2395140
2002-11-15	34.80	35.23	34.66	35.00	2075307
2002-11-18	35.25	35.33	34.29	34.30	2267025
2002-11-19	34.66	35.47	34.59	35.00	2077707
2002-11-20	34.75	35.43	34.75	34.98	1770477
2002-11-21	34.93	35.41	34.43	34.65	4136214
2002-11-22	33.66	34.26	32.82	32.86	8048004
2002-11-25	33.00	33.66	32.70	33.58	5338434
2002-11-26	33.58	33.58	32.58	32.61	3623460
2002-11-27	32.62	32.83	32.23	32.50	3826581
2002-11-29	32.59	32.71	32.36	32.57	619260
2002-12-02	32.66	33.50	32.57	33.32	2457246
2002-12-03	33.00	33.93	32.98	33.80	2347434
2002-12-04	33.65	34.06	33.57	33.58	2299728
2002-12-05	33.65	33.70	32.91	33.46	1795980
2002-12-06	33.47	33.90	33.03	33.54	1266726
2002-12-09	33.54	33.58	33.10	33.28	962496
2002-12-10	33.28	33.95	33.22	33.95	1328832
2002-12-11	33.96	34.39	33.55	34.27	2696970
2002-12-12	34.13	34.25	33.51	33.53	1369035
2002-12-13	33.53	34.00	33.43	33.80	1497750
2002-12-16	34.05	34.31	33.74	34.29	1221720
2002-12-17	34.23	34.92	34.23	34.87	2918391
2002-12-18	34.87	34.91	34.28	34.55	1460544
2002-12-19	34.50	34.73	34.28	34.70	1636962
2002-12-20	34.83	35.30	34.83	35.19	2852085
2002-12-23	35.19	35.22	34.82	34.90	1576056
2002-12-24	34.89	34.98	34.74	34.74	543054
2002-12-26	34.78	35.40	34.78	35.29	1355835
2002-12-27	35.26	35.33	34.45	34.62	978096
2002-12-30	34.62	34.95	34.48	34.82	1153014
2002-12-31	34.75	34.85	34.26	34.62	1675668
2003-01-02	34.33	35.07	34.24	35.00	4535853
2003-01-03	34.86	35.44	34.77	35.17	2382837
2003-01-06	35.08	36.13	35.08	35.85	2351334
2003-01-07	35.85	35.94	35.28	35.28	1523250
2003-01-08	35.28	36.11	35.20	35.57	2673267
2003-01-09	35.68	35.86	35.11	35.47	2502249
2003-01-10	35.46	36.21	35.21	35.93	2162016
2003-01-13	36.01	36.27	35.17	35.24	2592558
2003-01-14	35.24	35.82	35.11	35.82	1978998
2003-01-15	35.82	35.82	34.80	35.01	4093908
2003-01-16	35.02	35.29	34.86	35.25	2641164
2003-01-17	35.65	36.68	35.56	36.65	4619262
2003-01-21	36.66	36.84	36.02	36.30	2514849
2003-01-22	36.30	36.44	35.59	35.60	2007801
2003-01-23	35.66	35.98	35.47	35.82	1420341
2003-01-24	35.43	35.60	34.72	34.78	1739574
2003-01-27	33.76	35.05	33.76	34.66	2854485
2003-01-28	34.76	35.20	34.51	35.20	3433542
2003-01-29	35.03	35.82	34.57	35.67	2357634
2003-01-30	36.03	36.16	35.05	35.10	2976597
2003-01-31	35.10	35.42	34.66	35.41	2141313
2003-02-03	35.41	35.55	34.85	35.00	2655264
2003-02-04	35.00	35.00	34.21	34.71	2343834
2003-02-05	34.71	34.92	34.16	34.23	2037204
2003-02-06	34.20	34.30	33.73	33.84	2087607
2003-02-07	33.85	34.46	33.85	34.15	2045304
2003-02-10	34.15	35.03	34.15	35.03	1959795
2003-02-11	34.96	35.36	34.55	34.72	3174015
2003-02-12	34.72	35.35	34.71	35.18	2927391
2003-02-13	35.18	35.26	34.71	34.94	2500449
2003-02-14	35.13	35.97	35.03	35.94	2821782
2003-02-18	35.98	35.98	35.41	35.66	2190819
2003-02-19	35.67	36.03	35.43	35.97	2089707
2003-02-20	35.97	35.99	35.53	35.83	2720070
2003-02-21	35.88	36.10	35.46	36.07	2191119
2003-02-24	36.07	36.11	35.51	35.62	2322231
2003-02-25	35.62	36.21	35.30	36.14	2093307
2003-02-26	36.11	36.35	36.00	36.35	2358834
2003-02-27	36.35	36.60	36.09	36.33	2474046
2003-02-28	36.36	36.48	36.17	36.31	2344434
2003-03-03	36.50	36.63	35.96	36.02	2215122
2003-03-04	36.02	36.16	35.78	35.90	1806480
2003-03-05	35.80	36.10	35.70	36.10	2059704
2003-03-06	36.09	36.14	35.58	35.58	2798379
2003-03-07	34.78	35.33	34.20	34.96	10183017
2003-03-10	34.90	34.90	34.04	34.11	6196218
2003-03-11	34.20	35.11	34.11	34.73	5757576
2003-03-12	34.53	35.20	34.50	35.16	3617760
2003-03-13	35.50	36.16	35.45	36.03	5246925
2003-03-14	36.03	36.25	35.80	36.15	2438943
2003-03-17	36.16	36.64	35.88	36.55	3801678
2003-03-18	36.55	36.58	36.06	36.26	3610260
2003-03-19	36.26	36.75	36.23	36.73	3301530
2003-03-20	36.72	36.98	36.11	36.59	3490848
2003-03-21	36.98	37.70	36.60	37.62	4538553
2003-03-24	37.62	37.62	37.10	37.16	3525051
2003-03-25	37.25	37.71	37.13	37.40	3197418
2003-03-26	37.37	37.43	36.96	37.09	2202819
2003-03-27	37.01	37.60	36.86	37.47	2304528
2003-03-28	37.15	37.64	37.13	37.33	2075907
2003-03-31	37.00	37.46	36.90	36.97	2978997
2003-04-01	37.03	37.81	36.98	37.79	2522052
2003-04-02	38.16	38.31	37.96	38.09	3077406
2003-04-03	38.31	38.63	38.12	38.41	2758776
2003-04-04	38.50	38.66	37.93	37.97	2984697
2003-04-07	38.33	38.43	37.87	37.87	2451243
2003-04-08	37.66	38.33	37.66	38.16	2062104
2003-04-09	38.25	38.41	37.73	37.73	1803780
2003-04-10	37.83	38.10	37.80	37.99	1351935
2003-04-11	38.13	38.31	38.00	38.05	972096
2003-04-14	38.10	38.44	38.10	38.37	2249625
2003-04-15	38.42	39.00	38.28	38.83	3008700
2003-04-16	39.11	39.11	38.07	38.19	2642364
2003-04-17	38.33	38.54	38.24	38.35	2951994
2003-04-21	38.35	38.45	38.05	38.15	2998500
2003-04-22	38.08	38.66	37.90	38.57	2602158
2003-04-23	38.60	38.99	38.50	38.59	3006600
2003-04-24	38.63	38.63	37.82	37.93	3322230
2003-04-25	37.99	37.99	37.66	37.74	1786377
2003-04-28	37.82	38.26	37.80	38.01	2211519
2003-04-29	38.01	38.28	37.25	37.52	3633063
2003-04-30	37.45	37.73	37.29	37.33	3907290
2003-05-01	37.38	37.45	36.84	37.39	1984998
2003-05-02	37.39	38.36	37.39	38.26	2791179
2003-05-05	38.34	38.58	38.06	38.36	2214819
2003-05-06	38.28	38.43	37.83	37.95	2059404
2003-05-07	37.96	37.96	37.63	37.80	1687668
2003-05-08	37.30	37.59	36.89	36.99	1920792
2003-05-09	37.10	37.13	36.37	36.45	4311129
2003-05-12	36.50	37.45	36.31	37.45	3382536
2003-05-13	37.36	37.70	37.33	37.70	2151513
2003-05-14	37.33	37.58	37.16	37.40	3090009
2003-05-15	37.48	37.62	37.18	37.42	2678667
2003-05-16	37.60	37.75	37.51	37.58	3360636
2003-05-19	37.50	37.59	37.28	37.50	1945095
2003-05-20	37.53	37.97	37.51	37.93	2552355
2003-05-21	37.83	37.90	37.56	37.61	2554155
2003-05-22	37.62	37.98	37.50	37.95	2082207
2003-05-23	37.95	38.50	37.54	37.96	1726371
2003-05-27	37.85	38.15	37.64	38.03	2371137
2003-05-28	38.21	38.91	38.19	38.44	2783676
2003-05-29	38.43	38.63	38.00	38.33	2807379
2003-05-30	38.83	40.04	38.80	40.00	8266725
2003-06-02	39.49	40.00	38.86	39.33	5793579
2003-06-03	39.06	40.11	38.90	40.11	3425742
2003-06-04	39.92	40.33	39.73	40.33	2676567
2003-06-05	40.03	40.76	40.03	40.43	3216921
2003-06-06	40.56	40.98	40.39	40.54	2167716
2003-06-09	39.26	40.16	39.20	39.83	4259526
2003-06-10	40.10	40.29	39.61	39.95	2523852
2003-06-11	39.95	40.35	39.46	40.33	2162016
2003-06-12	40.43	40.86	39.93	40.80	3519951
2003-06-13	40.98	41.74	40.85	41.49	3308130
2003-06-16	41.75	42.91	41.74	42.63	3852384
2003-06-17	42.63	42.65	42.19	42.25	2788779
2003-06-18	42.16	42.16	41.73	41.77	2672367
2003-06-19	41.83	41.94	41.01	41.06	3645363
2003-06-20	40.85	40.90	40.04	40.25	4958295
2003-06-23	40.35	40.49	39.53	39.75	1828300
2003-06-24	39.55	40.20	39.25	40.00	2658100
2003-06-25	40.25	40.40	39.86	39.92	2644200
2003-06-26	39.98	40.47	39.98	40.15	1444600
2003-06-27	40.13	40.61	39.88	40.16	1355200
2003-06-30	40.25	40.25	39.17	39.17	2196600
2003-07-01	39.20	40.73	39.15	40.63	1848500
2003-07-02	40.63	42.35	40.63	42.05	3200800
2003-07-03	41.60	42.15	41.48	41.78	2024100
2003-07-07	42.00	42.83	41.79	42.42	3319100
2003-07-08	42.10	42.21	41.56	41.76	2397500
2003-07-09	41.76	41.79	41.25	41.25	1386300
2003-07-10	41.25	41.54	41.00	41.50	1334400
2003-07-11	41.25	41.64	41.12	41.27	1067500
2003-07-14	41.80	42.15	41.65	41.93	1524100
2003-07-15	42.05	42.05	41.51	41.74	1058800
2003-07-16	41.55	41.75	40.82	40.95	1372100
2003-07-17	40.65	40.94	40.50	40.60	1787000
2003-07-18	40.75	41.08	40.30	41.08	1453100
2003-07-21	41.08	41.33	40.91	41.31	1366500
2003-07-22	41.60	42.30	41.31	42.15	2483900
2003-07-23	42.15	42.20	41.61	41.78	1241800
2003-07-24	41.95	41.99	40.95	40.98	1633600
2003-07-25	41.20	41.62	40.73	41.51	1160000
2003-07-28	41.50	41.50	40.71	41.27	847000
2003-07-29	41.15	41.72	40.80	41.44	1453200
2003-07-30	41.50	41.89	41.27	41.66	1096800
2003-07-31	41.86	42.00	41.40	41.46	1150700
2003-08-01	41.36	41.76	40.67	40.95	1103700
2003-08-04	40.75	41.36	40.31	41.21	1112800
2003-08-05	41.17	41.50	40.51	40.74	1267400
2003-08-06	40.84	40.97	40.40	40.53	837800
2003-08-07	40.73	41.33	40.43	41.33	914700
2003-08-08	41.43	41.50	41.00	41.37	937400
2003-08-11	41.48	41.60	40.95	41.20	1007400
2003-08-12	41.15	41.53	41.01	41.32	815700
2003-08-13	41.60	41.60	40.78	40.93	751500
2003-08-14	40.63	41.08	40.37	41.03	1387700
2003-08-15	40.98	41.00	40.52	40.85	318600
2003-08-18	40.89	41.40	40.76	41.08	674800
2003-08-19	41.06	41.52	40.92	41.49	1101400
2003-08-20	41.49	41.65	41.25	41.34	1034400
2003-08-21	41.34	41.36	40.64	40.74	1050300
2003-08-22	40.68	40.74	39.76	39.94	1428100
2003-08-25	39.80	39.90	39.27	39.60	1739200
2003-08-26	39.55	40.30	39.40	40.25	967900
2003-08-27	40.00	40.66	40.00	40.35	1091300
2003-08-28	40.35	40.38	39.70	40.32	777600
2003-08-29	40.30	40.38	39.92	40.18	785100
2003-09-02	40.24	40.52	39.82	39.99	1869400
2003-09-03	39.90	39.98	39.50	39.93	2158600
2003-09-04	39.60	40.25	39.42	40.23	1983000
2003-09-05	40.10	40.21	39.86	40.04	1730300
2003-09-08	39.74	39.88	38.44	39.26	3675200
2003-09-09	39.16	39.20	38.76	38.95	1915100
2003-09-10	39.02	39.48	38.50	38.55	1819800
2003-09-11	38.70	38.70	38.55	38.65	2348800
2003-09-12	38.61	38.84	37.60	37.88	4237400
2003-09-15	37.55	38.03	37.55	37.89	2784700
2003-09-16	37.97	38.89	37.97	38.81	1883700
2003-09-17	38.75	39.40	38.70	39.22	1802900
2003-09-18	39.26	40.30	39.18	39.81	2664000
2003-09-19	39.82	40.01	38.95	39.65	2098400
2003-09-22	39.25	39.70	39.03	39.54	1279600
2003-09-23	39.54	40.13	39.50	40.00	1791000
2003-09-24	40.05	40.45	39.81	39.97	1771400
2003-09-25	39.25	39.44	38.67	38.68	2209100
2003-09-26	38.69	39.30	38.53	39.10	1443500
2003-09-29	39.00	39.55	39.00	39.32	842300
2003-09-30	39.30	39.38	38.51	38.96	2289400
2003-10-01	38.97	40.11	38.96	40.11	1244400
2003-10-02	40.00	40.48	39.60	39.60	1844700
2003-10-03	40.25	40.44	39.60	39.80	1678200
2003-10-06	39.72	39.86	39.06	39.06	1584800
2003-10-07	38.50	38.95	38.40	38.41	2881400
2003-10-08	38.41	39.47	38.41	38.87	2059500
2003-10-09	39.50	39.54	38.49	38.54	1925100
2003-10-10	38.60	38.76	37.88	37.90	2439100
2003-10-13	38.18	38.57	38.18	38.39	1739200
2003-10-14	38.44	38.44	37.54	37.69	3490500
2003-10-15	37.59	38.00	37.47	37.57	2538100
2003-10-16	38.10	38.49	37.65	38.17	3319300
2003-10-17	38.40	39.20	38.37	39.20	2550100
2003-10-20	39.19	39.26	38.52	38.70	1820300
2003-10-21	38.71	38.92	38.57	38.57	3443800
2003-10-22	38.60	39.10	38.58	38.87	2333400
2003-10-23	38.80	40.00	38.75	39.78	2488800
2003-10-24	39.40	39.77	38.31	39.61	1327000
2003-10-27	39.61	39.85	39.38	39.40	1018500
2003-10-28	39.40	39.55	38.72	39.53	1642200
2003-10-29	39.53	39.85	38.92	39.73	1414700
2003-10-30	39.74	40.00	39.47	39.71	1368100
2003-10-31	39.75	39.85	38.93	39.16	1082900
2003-11-03	39.19	39.64	39.15	39.32	1435300
2003-11-04	39.05	39.05	38.68	38.84	2353700
2003-11-05	38.85	40.12	38.83	40.04	1473400
2003-11-06	40.04	40.04	39.32	39.75	1232700
2003-11-07	39.75	39.95	38.92	38.94	930400
2003-11-10	39.04	39.10	38.73	38.92	858600
2003-11-11	38.80	39.06	38.51	38.79	1157900
2003-11-12	38.79	39.35	38.54	39.32	1593000
2003-11-13	39.10	39.14	38.73	38.89	1028800
2003-11-14	38.89	38.89	38.00	38.10	1503700
2003-11-17	37.85	38.04	37.56	37.83	1394100
2003-11-18	37.84	38.00	36.85	36.95	2222300
2003-11-19	36.99	37.76	36.80	37.69	2168600
2003-11-20	37.44	38.19	37.20	37.90	1918300
2003-11-21	37.90	38.20	37.59	38.05	1403000
2003-11-24	38.13	38.56	38.10	38.16	1707200
2003-11-25	38.20	38.21	37.52	37.52	2211500
2003-11-26	37.61	37.79	37.07	37.25	2266000
2003-11-28	37.30	37.35	37.05	37.13	1257700
2003-12-01	37.10	37.18	36.67	36.75	2565800
2003-12-02	36.50	36.99	36.50	36.80	2788700
2003-12-03	36.83	37.68	36.77	37.58	2015800
2003-12-04	37.33	37.60	37.22	37.51	2436100
2003-12-05	37.50	38.24	37.43	37.90	1613000
2003-12-08	37.80	37.95	37.40	37.65	897300
2003-12-09	37.85	37.86	37.28	37.29	1018500
2003-12-10	37.28	37.37	36.71	37.28	1547200
2003-12-11	36.95	37.00	36.46	36.47	2988900
2003-12-12	36.70	36.91	36.35	36.50	1435000
2003-12-15	37.00	37.07	36.65	36.67	1798300
2003-12-16	36.60	36.61	35.88	36.09	1739300
2003-12-17	35.85	36.11	35.75	36.09	1393900
2003-12-18	36.15	36.21	35.60	35.70	1694000
2003-12-19	35.70	36.85	35.68	36.82	3881400
2003-12-22	37.00	37.60	36.53	37.50	2081600
2003-12-23	37.34	38.32	37.14	38.21	2001100
2003-12-24	37.95	38.03	37.75	37.95	885200
2003-12-26	37.55	37.96	37.55	37.87	638100
2003-12-29	37.87	38.65	37.87	38.65	1032800
2003-12-30	38.45	38.45	37.47	37.72	2393900
2003-12-31	37.80	37.84	37.60	37.68	1712900
2004-01-02	37.30	37.67	37.00	37.04	1621000
2004-01-05	37.29	37.56	37.13	37.40	2368700
2004-01-06	37.40	37.72	37.23	37.54	2442600
2004-01-07	37.52	37.52	36.97	37.38	1548700
2004-01-08	37.43	37.90	37.35	37.81	1444300
2004-01-09	37.85	38.34	37.80	37.88	2059800
2004-01-12	38.00	38.07	37.64	37.72	2217100
2004-01-13	37.88	38.41	37.83	38.40	1672300
2004-01-14	38.40	38.85	38.23	38.68	1364100
2004-01-15	39.00	39.00	38.00	38.28	2021600
2004-01-16	38.51	38.70	37.90	37.92	1890300
2004-01-20	38.09	38.09	37.50	37.50	2650300
2004-01-21	37.50	37.76	37.43	37.51	2914800
2004-01-22	37.73	38.00	37.56	37.83	1834800
2004-01-23	38.00	38.25	37.29	37.91	3277800
2004-01-26	37.68	38.56	37.68	38.48	1121100
2004-01-27	38.25	38.58	38.01	38.09	1143900
2004-01-28	38.30	38.94	37.87	37.87	1498700
2004-01-29	38.33	38.33	37.50	37.87	1904900
2004-01-30	37.60	38.50	37.49	38.40	1394300
2004-02-02	38.34	39.75	38.27	39.23	2087600
2004-02-03	39.70	40.53	39.70	40.29	2722000
2004-02-04	40.25	40.25	39.76	40.02	2162300
2004-02-05	39.90	39.90	39.09	39.55	1959900
2004-02-06	39.55	40.30	39.55	40.15	1802700
2004-02-09	40.05	40.32	39.79	40.32	1913000
2004-02-10	40.30	40.62	40.00	40.27	1547800
2004-02-11	40.17	40.85	40.15	40.80	2056700
2004-02-12	40.90	40.95	40.47	40.75	1705100
2004-02-13	40.70	41.00	40.53	40.67	1134200
2004-02-17	41.25	41.25	40.70	41.17	864000
2004-02-18	41.15	41.19	40.88	41.11	934800
2004-02-19	41.17	41.45	41.01	41.16	1246700
2004-02-20	41.50	41.78	41.00	41.09	1159200
2004-02-23	41.22	41.39	41.09	41.32	844500
2004-02-24	41.32	41.55	41.10	41.40	1305500
2004-02-25	41.60	41.71	41.23	41.60	1260600
2004-02-26	41.47	41.82	41.45	41.57	1011600
2004-02-27	41.59	41.96	41.55	41.89	2233500
2004-03-01	41.97	42.14	41.91	42.05	1535100
2004-03-02	42.05	42.31	41.89	41.89	1922700
2004-03-03	41.76	42.01	41.64	41.98	1102300
2004-03-04	41.93	42.21	41.88	42.19	1307300
2004-03-05	42.09	42.80	42.01	42.76	1014200
2004-03-08	42.67	43.00	42.53	42.63	963900
2004-03-09	42.52	42.58	42.00	42.26	741100
2004-03-10	42.37	42.98	42.05	42.05	1037300
2004-03-11	42.05	42.06	40.59	40.99	1316500
2004-03-12	40.87	41.14	40.71	40.99	1300600
2004-03-15	40.90	41.12	40.14	41.04	1483000
2004-03-16	41.07	41.20	40.67	40.87	1639200
2004-03-17	41.12	41.22	40.86	41.00	939900
2004-03-18	40.98	41.08	40.61	41.07	1167200
2004-03-19	41.10	41.35	40.79	40.86	1178200
2004-03-22	40.87	41.02	40.51	40.96	1834600
2004-03-23	41.19	41.35	40.53	40.61	1204500
2004-03-24	40.60	40.90	40.13	40.46	1085300
2004-03-25	40.70	40.70	40.17	40.43	1322400
2004-03-26	40.43	40.50	40.05	40.10	831100
2004-03-29	40.35	40.96	40.27	40.72	1340500
2004-03-30	40.81	41.58	40.64	41.47	1089100
2004-03-31	41.17	42.00	41.06	41.85	1580200
2004-04-01	41.80	42.34	41.68	42.06	1240900
2004-04-02	42.22	42.24	41.78	41.91	1005700
2004-04-05	41.91	42.49	41.77	42.20	1211500
2004-04-06	41.95	41.99	41.73	41.92	988000
2004-04-07	41.37	42.02	41.20	41.95	1607700
2004-04-08	42.00	42.36	41.85	41.96	721700
2004-04-12	41.96	42.37	41.69	42.27	999600
2004-04-13	42.28	42.28	41.16	41.30	2518500
2004-04-14	41.10	41.47	40.60	40.63	2502400
2004-04-15	40.88	41.23	39.50	39.65	2244400
2004-04-16	39.85	39.85	38.76	38.82	2898100
2004-04-19	38.90	38.96	38.34	38.40	1670900
2004-04-20	38.63	38.63	37.80	37.88	2381000
2004-04-21	37.78	37.85	36.80	37.37	4638300
2004-04-22	37.48	38.28	37.47	37.98	2971000
2004-04-23	38.16	39.47	37.55	38.56	3689600
2004-04-26	38.75	38.75	37.90	38.11	1787000
2004-04-27	38.21	38.69	38.06	38.16	1340500
2004-04-28	38.14	38.34	37.86	38.15	1367500
2004-04-29	38.15	38.80	37.94	38.55	1837900
2004-04-30	38.55	38.78	37.90	38.31	2184400
2004-05-03	38.26	38.76	38.25	38.69	1514100
2004-05-04	38.70	38.75	38.03	38.31	1767100
2004-05-05	38.31	38.53	38.12	38.26	904100
2004-05-06	38.31	39.24	38.10	38.49	2147500
2004-05-07	38.26	38.31	37.17	37.63	2854000
2004-05-10	37.64	38.14	37.54	38.14	1526300
2004-05-11	37.95	38.74	37.95	38.42	1728700
2004-05-12	38.35	38.49	37.88	38.26	1484000
2004-05-13	38.02	38.82	38.02	38.80	1032600
2004-05-14	38.80	39.26	38.79	39.25	1567300
2004-05-17	38.75	39.09	38.50	38.56	1533100
2004-05-18	38.70	38.81	38.36	38.36	1224200
2004-05-19	38.61	38.70	38.11	38.18	1995700
2004-05-20	38.17	38.20	37.85	38.14	2291400
2004-05-21	38.43	38.53	37.99	38.14	1597500
2004-05-24	38.30	38.31	37.84	38.08	962800
2004-05-25	37.90	37.99	37.62	37.91	1984300
2004-05-26	38.03	38.05	37.50	37.89	2629000
2004-05-27	37.95	38.57	37.94	38.41	1129200
2004-05-28	38.49	38.50	38.18	38.33	769400
2004-06-01	38.36	38.49	37.84	38.21	957300
2004-06-02	38.27	38.27	37.77	38.16	822400
2004-06-03	38.13	38.20	37.71	37.71	960300
2004-06-04	38.02	38.38	37.90	38.28	948000
2004-06-07	38.28	38.51	38.12	38.18	1304500
2004-06-08	38.24	38.39	38.10	38.27	1110200
2004-06-09	38.22	38.39	37.88	37.89	1043100
2004-06-10	38.20	38.24	37.87	37.98	1215500
2004-06-14	37.99	38.28	37.97	38.20	1057300
2004-06-15	38.20	38.80	38.15	38.77	1712000
2004-06-16	38.68	39.34	38.68	39.17	1486600
2004-06-17	39.00	39.59	38.97	39.55	1415000
2004-06-18	39.44	39.86	39.26	39.62	2338600
2004-06-21	39.48	40.00	39.37	39.69	1083900
2004-06-22	39.69	40.02	39.56	39.94	879900
2004-06-23	39.85	40.31	39.79	40.12	943500
2004-06-24	40.35	40.78	40.24	40.41	1727200
2004-06-25	40.41	40.78	40.37	40.77	1668900
2004-06-28	40.84	40.90	40.18	40.40	4597200
2004-06-29	40.28	40.87	40.16	40.66	1134900
2004-06-30	40.55	40.76	40.26	40.45	1471400
2004-07-01	40.55	40.70	39.77	40.32	1587000
2004-07-02	40.23	40.35	39.27	39.39	4599000
2004-07-06	39.39	39.39	38.84	38.96	4490000
2004-07-07	38.96	39.18	38.92	39.03	2465400
2004-07-08	39.05	39.25	38.30	38.34	1875000
2004-07-09	38.34	38.34	37.85	37.96	2281100
2004-07-12	37.94	38.40	37.85	38.28	1666200
2004-07-13	38.20	38.27	37.90	37.98	1462900
2004-07-14	37.90	38.20	37.82	37.96	1237900
2004-07-15	38.02	39.15	37.92	38.74	2771000
2004-07-16	39.05	39.05	38.23	38.62	1415200
2004-07-19	38.62	38.85	38.39	38.58	917100
2004-07-20	38.71	39.13	38.62	38.94	1084500
2004-07-21	38.97	39.29	38.45	38.47	947700
2004-07-22	38.31	38.60	37.91	38.09	1191100
2004-07-23	38.09	38.15	36.43	36.99	3546300
2004-07-26	37.31	37.55	36.88	37.11	1800100
2004-07-27	37.11	37.38	36.94	37.16	1255900
2004-07-28	37.01	37.30	36.71	37.07	1027300
2004-07-29	37.20	37.34	36.90	37.31	1959500
2004-07-30	37.12	37.93	37.12	37.92	1576100
2004-08-02	37.88	38.24	37.83	38.24	2817900
2004-08-03	38.15	38.47	37.96	38.42	1845800
2004-08-04	38.25	38.47	38.13	38.32	1018000
2004-08-05	38.30	38.36	37.36	37.36	706700
2004-08-06	37.11	38.09	37.10	37.84	1416800
2004-08-09	37.95	38.01	37.52	37.61	808800
2004-08-10	37.84	37.99	37.59	37.87	773600
2004-08-11	37.67	38.02	37.53	37.86	910500
2004-08-12	37.85	38.44	37.83	38.30	1125000
2004-08-13	38.30	38.32	37.76	37.91	1317600
2004-08-16	38.11	38.54	38.10	38.49	930800
2004-08-17	38.50	38.74	38.25	38.29	866000
2004-08-18	38.29	39.19	38.24	39.18	1041300
2004-08-19	39.08	39.30	38.84	38.99	854900
2004-08-20	38.99	39.74	38.92	39.65	1060000
2004-08-23	39.52	39.77	39.52	39.61	634000
2004-08-24	39.66	39.74	39.29	39.46	930100
2004-08-25	39.46	39.97	39.28	39.92	726900
2004-08-26	39.95	40.09	39.73	40.03	684000
2004-08-27	39.90	39.98	39.35	39.48	554600
2004-08-30	39.56	39.60	39.32	39.32	423300
2004-08-31	39.48	39.58	38.99	39.02	1225200
2004-09-01	38.90	38.95	38.50	38.74	1085500
2004-09-02	38.74	38.95	38.60	38.87	1022100
2004-09-03	38.91	39.15	38.76	38.76	1061900
2004-09-07	39.10	39.46	39.09	39.30	1684100
2004-09-08	39.30	39.67	39.17	39.36	1675700
2004-09-09	39.50	39.62	39.29	39.35	970700
2004-09-10	39.30	40.38	39.30	40.29	1676500
2004-09-13	40.27	40.41	39.95	40.02	1265500
2004-09-14	40.19	40.50	39.94	40.47	827100
2004-09-15	40.61	41.02	40.59	40.97	1474000
2004-09-16	40.97	41.29	40.96	41.19	1087800
2004-09-17	41.44	42.46	41.30	42.25	2632500
2004-09-20	42.25	43.89	42.24	43.61	3341300
2004-09-21	43.61	44.20	43.44	43.86	3754500
2004-09-22	43.46	43.68	43.26	43.48	2553800
2004-09-23	43.37	43.49	43.00	43.24	2186400
2004-09-24	43.24	44.19	43.12	43.75	2046900
2004-09-27	43.76	44.07	43.61	43.91	1544000
2004-09-28	43.80	44.18	43.80	44.17	2047300
2004-09-29	44.00	44.47	43.94	44.30	1444200
2004-09-30	44.30	44.75	44.10	44.60	2226200
2004-10-01	44.74	45.00	44.57	44.74	1434100
2004-10-04	44.70	44.70	44.31	44.37	1771700
2004-10-05	44.37	44.78	44.18	44.69	1019200
2004-10-06	44.49	44.90	44.44	44.83	1025700
2004-10-07	44.85	44.99	44.50	44.87	1483300
2004-10-08	44.77	44.87	43.94	44.06	1381000
2004-10-11	43.96	44.65	43.95	44.45	864500
2004-10-12	44.43	44.90	44.32	44.80	635200
2004-10-13	44.69	45.15	44.59	44.95	1348300
2004-10-14	44.80	45.00	43.73	44.00	884800
2004-10-15	44.25	44.75	44.04	44.58	1086100
2004-10-18	44.55	44.72	43.96	44.64	1133300
2004-10-19	44.78	44.84	44.16	44.28	1249700
2004-10-20	44.05	44.05	43.06	43.27	1837000
2004-10-21	43.30	43.80	43.03	43.35	1264200
2004-10-22	43.60	44.46	43.10	43.43	2091200
2004-10-25	43.18	43.39	42.90	43.02	2512300
2004-10-26	41.65	43.30	41.60	42.79	4794500
2004-10-27	42.82	45.75	42.80	44.97	3340600
2004-10-28	44.98	45.15	44.55	44.92	1364700
2004-10-29	44.92	45.45	44.59	45.26	1568700
2004-11-01	45.03	45.47	44.77	45.16	2154600
2004-11-02	45.50	45.70	44.54	44.61	3689600
2004-11-03	49.90	50.10	47.86	49.22	9337900
2004-11-04	49.25	49.81	48.72	49.44	3756400
2004-11-05	49.50	49.65	48.66	48.89	1965400
2004-11-08	48.65	49.65	48.65	49.16	1477200
2004-11-09	49.17	49.90	48.90	49.32	1709200
2004-11-10	49.50	49.70	49.10	49.20	1180500
2004-11-11	49.55	50.49	49.37	50.47	1496400
2004-11-12	50.25	50.61	49.97	50.61	1301200
2004-11-15	50.39	51.12	50.12	51.09	1451900
2004-11-16	51.13	51.28	50.91	51.20	1410100
2004-11-17	51.35	52.31	51.35	51.39	2646800
2004-11-18	51.59	51.62	50.99	51.27	1294800
2004-11-19	51.47	51.50	50.22	50.33	1200200
2004-11-22	49.60	50.69	49.55	50.50	1226000
2004-11-23	50.20	51.08	50.05	50.92	1369100
2004-11-24	50.92	51.06	50.51	50.69	797600
2004-11-26	50.56	51.14	50.56	50.69	220900
2004-11-29	50.59	50.89	50.12	50.47	769500
2004-11-30	50.23	51.58	49.96	51.17	1660900
2004-12-01	51.09	51.48	50.13	51.30	1600600
2004-12-02	51.20	51.20	50.58	50.89	1024400
2004-12-03	50.89	51.91	50.85	51.91	2035600
2004-12-06	51.91	51.98	51.16	51.85	1516600
2004-12-07	51.72	51.93	50.81	50.87	1197600
2004-12-08	50.87	51.47	50.61	51.04	1076100
2004-12-09	51.88	51.88	50.70	51.85	1513800
2004-12-10	51.85	52.83	51.56	52.59	1531100
2004-12-13	52.90	52.98	52.40	52.77	1179200
2004-12-14	52.80	53.30	52.80	53.19	1819300
2004-12-15	53.20	53.75	53.07	53.55	1154200
2004-12-16	53.42	53.62	52.56	53.50	1973000
2004-12-17	53.50	53.78	53.30	53.32	1924300
2004-12-20	53.57	53.84	53.10	53.30	1200000
2004-12-21	53.30	54.31	53.30	54.24	1427100
2004-12-22	54.30	54.44	53.73	53.90	1102700
2004-12-23	54.10	54.20	53.48	53.60	627900
2004-12-27	53.67	53.70	53.15	53.18	685300
2004-12-28	53.38	53.86	53.38	53.50	1119100
2004-12-29	53.40	53.80	53.32	53.50	812600
2004-12-30	53.83	53.89	53.59	53.68	763900
2004-12-31	53.85	53.85	53.39	53.39	689400
2005-01-03	53.93	54.94	53.72	54.65	3240800
2005-01-04	55.01	55.13	53.50	53.67	2926200
2005-01-05	53.74	54.19	53.36	53.76	2238700
2005-01-06	53.77	54.11	53.15	54.00	1901900
2005-01-07	53.98	54.13	53.60	53.68	1036200
2005-01-10	53.90	54.32	53.35	53.64	2309100
2005-01-11	53.69	53.69	52.75	53.45	3241800
2005-01-12	53.55	54.48	53.19	54.42	1913600
2005-01-13	54.42	54.76	54.09	54.40	1676800
2005-01-14	54.55	55.00	54.22	54.97	1191900
2005-01-18	54.85	54.85	53.92	54.28	2465100
2005-01-19	54.05	54.05	52.26	52.94	3696200
2005-01-20	52.35	52.55	51.52	51.83	2894400
2005-01-21	51.83	52.05	50.85	51.01	2226600
2005-01-24	51.11	51.29	50.69	50.80	1495700
2005-01-25	51.15	51.38	50.53	50.53	1385700
2005-01-26	50.54	50.89	50.20	50.76	1352100
2005-01-27	50.87	51.17	50.53	50.75	1220700
2005-01-28	50.68	50.96	49.55	49.78	2059800
2005-01-31	49.78	50.25	49.27	50.19	2238900
2005-02-01	50.24	50.71	50.01	50.60	1594100
2005-02-02	50.52	50.97	50.42	50.94	1463700
2005-02-03	50.71	51.00	50.55	50.78	1445700
2005-02-04	50.78	51.40	50.67	51.12	1036200
2005-02-07	50.70	50.95	50.52	50.67	1914400
2005-02-08	48.55	50.37	47.15	47.84	8825900
2005-02-09	47.85	48.60	47.55	47.70	3345000
2005-02-10	47.68	47.99	47.08	47.31	3223800
2005-02-11	47.36	48.98	47.35	48.81	3551500
2005-02-14	48.93	49.05	48.64	48.99	1524600
2005-02-15	49.04	49.84	48.82	49.82	1779200
2005-02-16	49.62	49.95	49.57	49.67	1673900
2005-02-17	49.62	49.86	49.08	49.68	1667400
2005-02-18	48.50	48.75	47.42	47.92	7039600
2005-02-22	46.75	47.61	46.39	46.40	4759000
2005-02-23	46.95	47.57	46.90	47.47	2129400
2005-02-24	47.50	47.74	47.39	47.50	1192400
2005-02-25	47.50	48.27	47.19	48.14	1240800
2005-02-28	48.15	49.06	47.80	48.80	2311300
2005-03-01	48.68	49.13	47.93	48.94	1988600
2005-03-02	48.94	49.13	48.69	48.90	2654400
2005-03-03	49.06	49.55	48.75	49.45	2845000
2005-03-04	49.60	50.34	49.47	50.21	1754800
2005-03-07	50.46	50.81	50.10	50.55	1512300
2005-03-08	50.67	50.67	49.98	50.06	1356600
2005-03-09	50.01	50.02	49.30	49.48	1243300
2005-03-10	49.60	49.97	49.30	49.78	1254700
2005-03-11	49.55	49.77	48.84	49.16	1463200
2005-03-14	51.00	51.05	49.88	50.77	2584600
2005-03-15	51.00	51.00	50.09	50.16	976500
2005-03-16	50.17	50.17	48.86	48.96	1861300
2005-03-17	49.15	49.95	49.10	49.88	1729400
2005-03-18	50.20	50.26	49.76	50.21	2703700
2005-03-21	50.55	51.00	49.77	50.16	2058400
2005-03-22	50.75	51.99	50.43	50.52	3403200
2005-03-23	50.35	50.52	49.55	49.93	2472000
2005-03-24	49.90	50.15	49.06	49.06	1525800
2005-03-28	49.06	49.45	48.86	48.96	2374000
2005-03-29	48.90	49.80	48.88	49.59	2286000
2005-03-30	49.59	50.00	49.54	49.94	1435600
2005-03-31	49.95	50.13	49.78	49.84	1276800
2005-04-01	50.07	50.39	49.05	49.10	1831100
2005-04-04	49.30	50.03	48.75	49.89	1618600
2005-04-05	49.89	50.52	49.77	50.43	1066700
2005-04-06	50.43	50.57	50.03	50.15	1480400
2005-04-07	50.24	50.55	50.11	50.54	1019100
2005-04-08	50.70	51.10	49.87	49.94	1086800
2005-04-11	49.90	50.30	49.75	50.09	960200
2005-04-12	50.13	50.80	49.68	50.58	2394200
2005-04-13	50.50	50.75	49.63	49.79	1254900
2005-04-14	49.93	49.97	48.83	49.16	2029700
2005-04-15	49.16	49.35	48.77	48.83	1900900
2005-04-18	48.60	49.98	48.59	49.89	2026100
2005-04-19	49.84	49.85	48.91	49.33	1961200
2005-04-20	49.15	49.60	49.01	49.16	1558400
2005-04-21	49.16	49.17	45.83	46.26	8538800
2005-04-22	46.25	46.91	45.56	46.08	4904100
2005-04-25	46.38	47.15	46.17	46.99	3351900
2005-04-26	47.02	47.25	46.77	46.93	1848900
2005-04-27	46.65	47.40	46.42	47.19	2393500
2005-04-28	47.34	47.55	46.51	46.91	1652200
2005-04-29	47.05	47.74	46.68	47.64	3038100
2005-05-02	47.64	48.40	47.56	48.19	1662100
2005-05-03	48.25	48.92	48.05	48.50	1860600
2005-05-04	48.50	49.03	47.98	48.94	1754400
2005-05-05	48.78	49.14	48.38	48.67	1266000
2005-05-06	48.87	48.87	47.83	48.31	1708800
2005-05-09	48.51	49.44	48.37	49.35	1482700
2005-05-10	49.35	49.35	48.70	49.19	1800000
2005-05-11	49.19	49.20	48.31	48.77	1785000
2005-05-12	48.84	48.93	48.08	48.31	1598900
2005-05-13	48.21	48.30	47.50	47.60	1683400
2005-05-16	47.68	48.54	47.45	48.42	1654300
2005-05-17	48.12	48.16	47.06	48.00	3160800
2005-05-18	48.35	48.60	48.13	48.41	2988100
2005-05-19	48.43	48.89	48.05	48.84	1374900
2005-05-20	48.84	49.05	48.35	49.00	1331200
2005-05-23	49.00	49.32	48.87	48.97	1717000
2005-05-24	48.60	49.13	48.51	49.06	904200
2005-05-25	48.80	48.80	48.18	48.45	1301300
2005-05-26	48.48	49.10	48.48	48.99	1286100
2005-05-27	48.95	49.19	48.75	48.96	892800
2005-05-31	49.00	49.00	48.24	48.27	1403600
2005-06-01	48.09	49.21	48.06	48.93	1503200
2005-06-02	48.93	49.24	48.65	49.06	2070600
2005-06-03	49.10	49.12	48.51	48.56	801000
2005-06-06	48.70	49.20	48.35	49.15	963600
2005-06-07	49.28	49.70	49.18	49.20	1605600
2005-06-08	49.37	49.61	49.25	49.57	817200
2005-06-09	49.50	49.50	48.63	48.90	1195600
2005-06-10	48.95	49.23	48.26	48.50	894400
2005-06-13	48.19	49.23	48.15	48.98	965500
2005-06-14	48.88	49.11	48.51	49.07	861800
2005-06-15	49.20	49.23	48.14	48.73	1993700
2005-06-16	48.78	49.18	48.40	49.00	988600
2005-06-17	49.70	49.86	49.01	49.78	2542000
2005-06-20	49.58	51.16	49.44	50.92	2747900
2005-06-21	50.80	51.16	50.11	51.06	1751500
2005-06-22	51.15	51.46	50.85	50.95	1340300
2005-06-23	50.84	51.15	50.58	50.66	1149100
2005-06-24	50.40	51.03	50.40	50.88	1383100
2005-06-27	50.68	50.72	49.50	49.65	1690100
2005-06-28	49.80	50.77	49.72	50.77	1128400
2005-06-29	50.77	50.77	50.20	50.24	747800
2005-06-30	50.24	51.02	50.24	50.80	1437800
2005-07-01	51.05	51.05	50.20	50.25	1094100
2005-07-05	50.25	50.25	49.66	49.89	1948500
2005-07-06	49.89	49.90	49.46	49.47	1114300
2005-07-07	49.00	49.67	48.85	49.60	2502200
2005-07-08	49.60	49.93	49.47	49.58	1494700
2005-07-11	49.98	50.53	49.60	50.32	1598300
2005-07-12	50.95	50.97	49.61	50.14	1130300
2005-07-13	50.23	51.83	50.17	51.60	1792200
2005-07-14	52.00	52.37	51.87	52.31	2154300
2005-07-15	52.31	52.44	51.41	51.50	1114100
2005-07-18	51.47	51.48	50.93	50.93	788000
2005-07-19	51.21	51.34	50.87	50.90	946400
2005-07-20	50.76	50.84	49.98	50.19	1874700
2005-07-21	50.55	50.80	49.31	50.68	3841900
2005-07-22	50.18	51.45	50.18	51.22	1600600
2005-07-25	51.10	51.50	50.66	50.72	1197200
2005-07-26	50.74	51.59	50.73	51.44	1276700
2005-07-27	51.42	51.55	50.86	51.29	959200
2005-07-28	51.29	51.69	50.86	51.60	877100
2005-07-29	51.68	51.78	51.33	51.49	972500
2005-08-01	51.48	51.49	50.76	50.76	1118300
2005-08-02	50.87	51.32	50.76	51.32	724100
2005-08-03	51.20	51.41	50.62	51.40	752500
2005-08-04	51.20	51.61	50.94	51.47	890000
2005-08-05	51.27	51.36	50.92	51.02	781600
2005-08-08	51.20	51.38	50.61	50.67	468300
2005-08-09	50.78	51.20	50.74	50.90	534000
2005-08-10	51.15	51.56	50.41	50.41	812800
2005-08-11	50.54	50.90	50.32	50.80	814600
2005-08-12	50.50	50.98	50.41	50.72	706200
2005-08-15	50.49	50.78	50.09	50.62	749700
2005-08-16	50.62	51.03	50.59	50.80	874500
2005-08-17	50.63	51.04	50.35	50.94	758700
2005-08-18	50.88	50.92	50.50	50.74	570300
2005-08-19	51.20	51.94	51.01	51.73	1544300
2005-08-22	51.30	51.54	51.01	51.42	1216100
2005-08-23	51.41	52.00	51.26	51.29	1305400
2005-08-24	51.10	51.17	50.45	50.50	2148300
2005-08-25	50.26	50.47	50.00	50.25	1612600
2005-08-26	50.08	50.18	49.28	49.47	1646100
2005-08-29	49.28	49.65	49.04	49.52	1646300
2005-08-30	49.26	49.43	48.88	49.20	1586600
2005-08-31	49.07	49.75	48.97	49.75	1995600
2005-09-01	49.65	50.55	49.52	50.26	1659100
2005-09-02	50.30	50.71	50.09	50.10	1169700
2005-09-06	50.45	50.57	50.07	50.20	1473200
2005-09-07	50.14	51.33	49.65	51.17	1974800
2005-09-08	52.10	52.15	51.57	51.70	3983900
2005-09-09	51.80	52.21	51.61	52.10	1661600
2005-09-12	52.10	53.00	52.00	53.00	1805600
2005-09-13	53.14	53.50	52.95	53.43	2321400
2005-09-14	53.43	53.77	53.19	53.36	2000800
2005-09-15	53.31	53.36	52.94	53.13	1852700
2005-09-16	53.33	53.65	53.20	53.65	1786200
2005-09-19	53.65	53.65	53.25	53.40	814000
2005-09-20	53.46	53.75	53.26	53.35	1241100
2005-09-21	53.30	53.48	52.47	52.47	1230500
2005-09-22	52.50	53.16	51.77	52.90	1498300
2005-09-23	52.65	53.18	52.16	52.65	927700
2005-09-26	52.80	53.20	52.62	52.81	971600
2005-09-27	52.94	53.31	52.59	53.03	837600
2005-09-28	53.05	53.16	52.70	52.71	864100
2005-09-29	52.60	53.76	52.60	53.66	1211100
2005-09-30	53.69	53.98	53.43	53.64	934000
2005-10-03	53.50	53.70	53.11	53.45	1000400
2005-10-04	53.50	53.93	52.88	52.89	836300
2005-10-05	52.78	53.48	52.65	53.08	1506000
2005-10-06	53.08	53.49	52.15	52.29	1539300
2005-10-07	51.78	52.42	51.46	52.28	1479100
2005-10-10	52.00	52.33	51.85	51.93	676000
2005-10-11	52.17	52.26	51.47	51.61	1249900
2005-10-12	51.53	52.51	51.53	52.40	1502800
2005-10-13	52.36	52.60	51.32	52.17	1736700
2005-10-14	52.26	52.55	52.09	52.55	935700
2005-10-17	52.44	53.00	52.44	53.00	982700
2005-10-18	52.85	52.90	52.12	52.28	1222100
2005-10-19	52.18	53.19	52.01	53.19	1873900
2005-10-20	53.18	54.23	52.71	53.84	3571800
2005-10-21	54.45	54.65	54.15	54.45	1978100
2005-10-24	54.60	55.19	54.43	55.15	1360700
2005-10-25	54.96	55.21	54.71	55.15	1928100
2005-10-26	54.95	55.37	54.84	55.09	1521000
2005-10-27	55.09	55.28	54.46	54.54	1482400
2005-10-28	54.83	55.60	54.55	55.55	1695500
2005-10-31	55.43	56.06	55.29	55.53	2104100
2005-11-01	53.06	53.89	53.05	53.25	4802000
2005-11-02	53.25	53.78	53.25	53.72	1763700
2005-11-03	53.80	53.93	53.31	53.45	1845800
2005-11-04	53.52	53.65	52.92	53.50	2146200
2005-11-07	53.52	53.67	53.39	53.57	1322200
2005-11-08	53.60	53.74	53.37	53.58	1129900
2005-11-09	53.59	54.00	53.40	53.89	1331700
2005-11-10	53.90	54.44	53.85	54.00	1956800
2005-11-11	54.11	54.11	53.78	53.98	1040900
2005-11-14	53.88	53.97	53.33	53.47	1229300
2005-11-15	53.58	53.62	53.08	53.39	1109800
2005-11-16	53.82	54.05	53.12	53.27	1626400
2005-11-17	53.59	53.66	53.10	53.45	1736000
2005-11-18	53.45	53.60	53.13	53.26	1909000
2005-11-21	53.32	53.32	52.13	52.49	2492100
2005-11-22	52.60	52.95	52.45	52.92	2917100
2005-11-23	52.98	53.04	52.72	52.80	2092500
2005-11-25	52.93	52.94	52.40	52.40	782900
2005-11-28	52.70	53.15	52.60	53.11	1833300
2005-11-29	53.31	53.62	53.16	53.40	2231400
2005-11-30	53.25	53.41	52.40	52.55	2092500
2005-12-01	52.60	53.10	52.60	53.05	2664500
2005-12-02	53.23	53.34	53.19	53.31	2196300
2005-12-05	53.25	53.35	53.09	53.31	1986300
2005-12-06	53.50	53.95	53.44	53.74	1636500
2005-12-07	53.74	54.00	53.25	53.45	2654200
2005-12-08	53.50	54.14	53.33	54.12	3344400
2005-12-09	54.23	54.57	53.99	54.44	3255100
2005-12-12	54.47	54.71	54.04	54.36	2443900
2005-12-13	54.37	54.70	53.85	54.57	2832300
2005-12-14	54.65	54.92	54.42	54.65	1500800
2005-12-15	54.75	54.80	54.00	54.05	1410300
2005-12-16	54.05	54.11	53.57	53.80	1841200
2005-12-19	54.45	55.09	53.80	54.74	3499800
2005-12-20	54.88	55.00	53.94	54.02	1636400
2005-12-21	54.10	55.78	54.10	55.42	2706500
2005-12-22	55.54	55.74	55.05	55.39	1136500
2005-12-23	55.50	55.94	55.41	55.82	1389700
2005-12-27	55.93	56.48	55.12	55.23	2353200
2005-12-28	55.35	55.39	54.71	54.86	958500
2005-12-29	55.23	55.41	54.80	54.93	780000
2005-12-30	54.59	55.33	54.55	55.09	729600
2006-01-03	55.70	55.95	55.18	55.81	2520100
2006-01-04	55.70	56.39	55.70	56.28	2317900
2006-01-05	56.28	56.54	55.75	55.81	1993600
2006-01-06	56.04	56.51	55.81	56.40	1153100
2006-01-09	56.75	58.24	56.71	58.06	4113400
2006-01-10	57.90	58.35	57.61	57.95	1780900
2006-01-11	57.76	58.21	57.16	57.33	1479300
2006-01-12	57.33	57.34	56.53	57.13	1328500
2006-01-13	57.30	58.23	57.00	58.12	1456400
2006-01-17	57.31	57.87	57.31	57.87	1602000
2006-01-18	57.97	57.97	56.81	57.25	1065900
2006-01-19	56.60	57.60	55.16	55.36	2489600
2006-01-20	55.35	55.85	54.91	55.32	2849000
2006-01-23	55.24	55.80	54.79	55.75	1291700
2006-01-24	55.60	56.07	55.31	55.88	1523200
2006-01-25	55.86	56.00	55.31	55.68	1124100
2006-01-26	56.04	56.49	55.76	55.82	1107400
2006-01-27	55.85	57.00	55.70	56.83	1845800
2006-01-30	56.73	56.95	55.55	55.63	1212700
2006-01-31	56.05	56.43	55.67	55.96	2669100
2006-02-01	55.77	56.04	55.17	55.80	1824100
2006-02-02	56.23	56.41	55.10	55.60	2965500
2006-02-03	56.00	56.35	55.60	55.72	4153500
2006-02-06	55.75	56.24	55.72	55.95	1803300
2006-02-07	55.95	56.44	55.67	55.77	2356500
2006-02-08	56.29	56.29	55.43	55.75	2302700
2006-02-09	55.48	56.11	55.42	55.54	1896500
2006-02-10	55.54	55.66	54.50	55.33	1804900
2006-02-13	55.33	56.21	55.01	55.99	1680100
2006-02-14	55.98	56.20	55.45	55.83	1463800
2006-02-15	55.84	56.15	55.12	55.35	1459300
2006-02-16	55.40	55.52	55.02	55.46	1084800
2006-02-17	55.43	55.83	55.21	55.73	1151400
2006-02-21	55.61	56.10	55.51	55.51	994500
2006-02-22	55.86	57.05	55.85	56.79	2312400
2006-02-23	56.84	56.99	56.55	56.75	1192300
2006-02-24	56.64	57.10	56.51	56.99	893700
2006-02-27	56.84	57.20	56.82	56.92	1115100
2006-02-28	56.58	56.69	55.88	56.41	1464200
2006-03-01	56.21	57.32	56.19	57.30	1862500
2006-03-02	57.00	57.30	56.64	56.95	1476700
2006-03-03	56.65	57.50	56.65	57.15	3177000
2006-03-06	57.00	57.15	56.25	56.54	1034000
2006-03-07	56.02	56.50	55.50	56.14	1803000
2006-03-08	56.00	56.31	55.64	56.20	1634800
2006-03-09	56.20	57.50	55.79	55.97	2872600
2006-03-10	55.20	55.75	55.07	55.42	2689100
2006-03-13	55.62	55.79	55.27	55.46	1055400
2006-03-14	55.27	55.82	55.22	55.60	1488000
2006-03-15	55.50	55.65	55.13	55.23	1746200
2006-03-16	55.60	55.87	55.34	55.57	1116900
2006-03-17	55.92	56.13	55.52	55.60	1517800
2006-03-20	55.83	55.91	54.98	55.12	2039500
2006-03-21	55.05	55.08	54.37	54.72	2778200
2006-03-22	54.50	54.78	54.16	54.60	1776100
2006-03-23	54.35	54.40	53.63	53.73	2439200
2006-03-24	53.62	53.89	53.02	53.74	2553200
2006-03-27	53.56	53.87	53.20	53.35	2753200
2006-03-28	53.30	53.64	53.05	53.40	3729400
2006-03-29	53.33	53.49	53.04	53.25	2571600
2006-03-30	53.25	53.37	52.37	52.69	3847200
2006-03-31	52.81	53.03	51.86	51.94	3855400
2006-04-03	52.18	52.72	51.88	52.32	3319100
2006-04-04	52.32	53.65	51.79	53.44	3468500
2006-04-05	53.44	53.63	53.03	53.15	2371300
2006-04-06	52.97	52.97	52.50	52.54	2056900
2006-04-07	52.55	52.72	51.74	51.88	2195300
2006-04-10	51.11	51.88	51.11	51.53	1908000
2006-04-11	51.66	51.67	51.00	51.17	2200600
2006-04-12	51.39	51.52	50.87	50.96	2355800
2006-04-13	50.17	51.23	50.17	51.00	1575100
2006-04-17	51.00	51.17	50.55	50.67	1756700
2006-04-18	50.73	50.88	50.05	50.80	3382500
2006-04-19	50.77	51.85	50.65	51.71	2530300
2006-04-20	52.05	54.16	52.05	54.16	5896400
2006-04-21	54.20	54.20	52.53	52.93	1800800
2006-04-24	52.77	53.08	52.47	52.97	1151900
2006-04-25	52.97	53.29	52.14	52.19	1374600
2006-04-26	52.24	52.77	52.09	52.66	1022000
2006-04-27	52.30	53.69	52.13	53.31	1723900
2006-04-28	53.32	53.32	52.72	52.88	2117500
2006-05-01	52.86	53.00	52.59	52.66	2934500
2006-05-02	52.75	52.78	51.80	52.24	3197700
2006-05-03	52.20	52.65	51.70	52.03	1440200
2006-05-04	52.17	52.42	51.94	52.06	1017800
2006-05-05	51.98	52.57	51.45	52.15	2039100
2006-05-08	53.20	54.23	53.10	53.85	3664800
2006-05-09	53.80	53.89	53.39	53.52	1056100
2006-05-10	53.52	53.77	53.15	53.63	1000200
2006-05-11	53.77	53.83	53.03	53.11	927200
2006-05-12	53.12	53.35	52.87	52.96	2175200
2006-05-15	54.20	54.40	53.40	54.06	1763100
2006-05-16	54.04	54.22	53.61	54.06	998900
2006-05-17	53.96	54.16	53.75	53.84	2359800
2006-05-18	53.66	54.14	53.50	53.63	1742200
2006-05-19	53.78	54.57	53.65	54.40	2084600
2006-05-22	55.21	55.21	53.93	54.17	1474900
2006-05-23	54.15	54.26	53.67	53.71	1508800
2006-05-24	53.72	54.82	53.60	54.51	2144500
2006-05-25	54.49	54.82	54.09	54.82	1270400
2006-05-26	54.69	54.99	54.30	54.63	1390400
2006-05-30	54.37	54.44	53.66	53.66	2369000
2006-05-31	53.48	53.99	53.27	53.76	2281100
2006-06-01	53.80	54.55	53.73	54.35	1448900
2006-06-02	54.12	54.41	53.55	54.21	1286300
2006-06-05	54.03	54.43	53.16	53.22	1385300
2006-06-06	53.23	53.88	52.97	53.84	1605800
2006-06-07	53.92	54.15	53.63	53.77	1308400
2006-06-08	53.77	53.98	53.37	53.81	2967200
2006-06-09	53.55	53.71	52.89	52.95	1887700
2006-06-12	53.00	53.03	52.52	52.60	1279500
2006-06-13	52.40	52.91	52.05	52.18	2272600
2006-06-14	52.25	52.45	51.54	52.23	1138000
2006-06-15	52.13	52.97	51.99	52.93	1529200
2006-06-16	52.94	53.15	52.73	52.99	2085900
2006-06-19	53.00	53.00	52.20	52.37	821900
2006-06-20	52.29	53.00	52.20	52.53	1005900
2006-06-21	52.51	52.97	52.35	52.68	1028900
2006-06-22	52.34	52.45	52.02	52.08	1876200
2006-06-23	51.96	52.13	51.62	51.95	1346500
2006-06-26	52.72	52.75	52.25	52.43	1438700
2006-06-27	52.33	52.59	52.09	52.25	1028000
2006-06-28	52.24	52.56	52.05	52.16	1131300
2006-06-29	52.52	53.05	52.14	53.00	1318700
2006-06-30	52.91	53.18	52.76	52.92	2177000
2006-07-03	52.71	52.80	52.38	52.74	504200
2006-07-05	52.65	52.98	52.41	52.84	1021800
2006-07-06	52.75	52.93	52.43	52.69	908700
2006-07-07	52.72	53.07	52.51	52.68	582600
2006-07-10	52.88	52.90	52.55	52.63	672700
2006-07-11	52.86	52.98	52.40	52.96	821800
2006-07-12	52.76	52.93	52.33	52.58	735300
2006-07-13	52.50	52.50	51.96	52.01	989800
2006-07-14	51.94	52.06	51.33	51.51	1063800
2006-07-17	51.46	52.34	51.46	51.93	1078100
2006-07-18	51.93	52.50	51.70	52.44	1335600
2006-07-19	52.64	52.90	52.41	52.75	1931400
2006-07-20	52.48	52.49	49.96	50.29	3811000
2006-07-21	49.48	51.12	49.48	50.33	2952700
2006-07-24	50.34	50.96	50.15	50.71	2080200
2006-07-25	50.76	51.19	50.26	50.46	1702800
2006-07-26	50.10	50.95	50.10	50.46	2289700
2006-07-27	50.60	51.17	50.25	50.30	1806100
2006-07-28	50.24	50.50	49.86	50.00	1826100
2006-07-31	49.80	50.51	49.79	50.30	2366200
2006-08-01	50.00	50.15	49.64	49.94	893600
2006-08-02	49.97	50.35	49.74	49.99	1560000
2006-08-03	49.98	51.07	49.71	50.80	1714000
2006-08-04	51.05	51.51	50.42	50.61	1168100
2006-08-07	50.61	50.83	50.15	50.28	1072600
2006-08-08	50.19	50.63	49.89	50.02	1574200
2006-08-09	50.22	50.41	48.94	48.98	1901100
2006-08-10	48.98	49.00	48.42	48.53	1790700
2006-08-11	48.50	48.61	47.88	48.01	1335300
2006-08-14	48.40	48.58	47.82	47.87	2157400
2006-08-15	48.24	48.28	47.85	47.94	2885000
2006-08-16	48.15	48.39	47.78	47.85	2002900
2006-08-17	47.90	48.37	47.71	48.08	2693700
2006-08-18	48.28	48.61	47.91	47.94	2376500
2006-08-21	47.92	47.93	47.08	47.14	2250600
2006-08-22	47.26	47.50	46.70	46.72	1953700
2006-08-23	46.65	47.18	46.32	47.17	2686600
2006-08-24	46.65	46.75	45.95	46.00	4821800
2006-08-25	46.11	46.35	45.81	46.03	2905800
2006-08-28	46.21	46.58	46.12	46.41	2209000
2006-08-29	46.55	46.90	46.52	46.90	2563300
2006-08-30	47.15	47.86	47.09	47.83	4115700
2006-08-31	47.90	48.63	47.74	48.53	3434600
2006-09-01	48.75	48.93	48.51	48.85	2557100
2006-09-05	49.05	50.00	49.00	49.95	4592500
2006-09-06	49.72	49.88	49.45	49.56	4070100
2006-09-07	49.42	49.44	48.91	49.12	2861500
2006-09-08	49.35	49.87	49.13	49.80	2010700
2006-09-11	49.89	50.97	49.68	50.95	3038000
2006-09-12	50.95	51.34	50.66	51.15	2856200
2006-09-13	51.12	52.44	51.11	52.22	3196700
2006-09-14	52.23	52.49	51.99	52.00	2211800
2006-09-15	52.17	52.43	52.03	52.04	3303400
2006-09-18	51.99	52.00	51.44	51.49	1668600
2006-09-19	51.57	51.67	51.15	51.62	1320300
2006-09-20	51.62	51.92	51.49	51.72	781900
2006-09-21	51.62	51.92	50.75	51.01	1628100
2006-09-22	51.20	51.51	50.98	51.44	1157000
2006-09-25	51.90	52.56	51.69	52.23	1693300
2006-09-26	52.40	52.65	51.98	52.16	1302300
2006-09-27	52.10	52.13	51.54	51.57	1417200
2006-09-28	51.70	52.05	51.41	51.98	1165500
2006-09-29	52.02	52.20	51.85	51.98	877700
2006-10-02	52.09	52.09	50.81	51.02	1378100
2006-10-03	51.15	51.24	50.70	50.93	1500700
2006-10-04	50.83	51.43	50.72	51.30	1826300
2006-10-05	51.20	51.44	51.10	51.35	1121600
2006-10-06	51.10	51.23	50.49	50.66	1986100
2006-10-09	50.56	51.05	50.43	50.93	1562700
2006-10-10	50.95	51.59	50.93	51.46	1470200
2006-10-11	51.47	51.47	50.22	50.52	2484800
2006-10-12	50.71	50.83	49.58	49.80	3090100
2006-10-13	49.65	49.80	47.60	48.40	5991800
2006-10-16	48.00	48.69	48.00	48.43	2250400
2006-10-17	48.05	48.42	47.89	48.12	2989900
2006-10-18	48.28	48.55	47.67	47.67	3145200
2006-10-19	46.75	47.64	46.65	47.29	2949500
2006-10-20	47.26	47.38	46.29	47.14	3678000
2006-10-23	47.20	47.84	47.15	47.70	3403700
2006-10-24	47.53	47.74	47.17	47.31	3326000
2006-10-25	47.04	47.96	47.04	47.96	3457200
2006-10-26	48.05	48.47	47.70	48.46	1988500
2006-10-27	48.40	48.49	47.86	48.03	2837900
2006-10-30	48.00	48.25	47.65	48.14	2688200
2006-10-31	48.30	48.83	48.29	48.68	3157100
2006-11-01	48.72	49.40	48.51	48.53	3465600
2006-11-02	48.54	49.04	48.53	48.82	2036700
2006-11-03	49.05	49.68	49.00	49.48	2808300
2006-11-06	49.63	49.95	49.04	49.41	2332000
2006-11-07	49.38	49.83	49.22	49.60	2045900
2006-11-08	48.70	48.70	47.00	47.21	12855600
2006-11-09	47.10	47.26	46.47	46.88	5937400
2006-11-10	47.00	47.27	46.74	47.12	3361000
2006-11-13	47.10	47.63	47.03	47.38	1804900
2006-11-14	47.38	47.80	47.10	47.74	2451900
2006-11-15	47.50	47.74	47.28	47.36	3362100
2006-11-16	47.42	47.94	47.42	47.80	2109800
2006-11-17	47.70	47.79	47.31	47.59	1796400
2006-11-20	47.59	47.77	47.08	47.20	1565100
2006-11-21	47.28	47.40	46.14	46.28	4612600
2006-11-22	46.40	46.46	46.10	46.32	3835800
2006-11-24	46.00	46.15	45.86	46.00	1066200
2006-11-27	46.03	46.18	45.11	45.20	3513200
2006-11-28	45.35	45.41	44.92	44.99	2755200
2006-11-29	44.65	45.41	44.65	45.26	2866000
2006-11-30	45.26	46.10	45.08	45.84	4313800
2006-12-01	45.59	46.11	45.51	45.60	3342600
2006-12-04	45.80	46.75	45.76	46.54	4192800
2006-12-05	46.70	47.93	46.66	47.92	4636700
2006-12-06	47.86	49.03	47.41	48.85	5266400
2006-12-07	48.90	49.14	48.66	48.75	5054500
2006-12-08	48.15	48.37	47.51	47.88	4986700
2006-12-11	47.88	49.36	47.83	49.08	3579900
2006-12-12	48.89	49.40	48.57	48.82	1905100
2006-12-13	48.82	48.98	48.52	48.61	1545800
2006-12-14	49.02	49.79	49.01	49.62	2542800
2006-12-15	49.52	49.60	49.10	49.23	1998000
2006-12-18	49.23	49.54	49.06	49.31	1529400
2006-12-19	49.08	49.72	49.00	49.66	1760800
2006-12-20	49.66	50.30	49.45	50.20	1963500
2006-12-21	50.19	50.34	49.76	50.05	2081000
2006-12-22	49.90	50.00	49.41	49.48	1187900
2006-12-26	49.38	49.94	49.34	49.82	638300
2006-12-27	49.74	49.75	49.25	49.36	1927600
2006-12-28	49.37	49.55	49.07	49.09	1619900
2006-12-29	49.09	49.36	48.69	48.77	1401000
2007-01-03	48.80	48.86	47.53	47.72	3413700
2007-01-04	47.77	49.53	47.61	49.50	6782300
2007-01-05	49.25	49.96	49.18	49.66	3019400
2007-01-08	49.61	49.68	49.11	49.56	1883000
2007-01-09	49.71	49.95	49.41	49.61	2775000
2007-01-10	49.26	49.30	47.01	48.67	7188700
2007-01-11	48.75	49.00	48.09	48.95	2608000
2007-01-12	48.72	48.97	48.16	48.78	2546200
2007-01-16	48.75	48.76	48.25	48.40	1498000
2007-01-17	48.65	48.74	47.67	48.00	3366100
2007-01-18	47.75	47.79	45.30	45.47	13615300
2007-01-19	45.45	46.19	44.18	45.44	9933300
2007-01-22	45.69	45.95	45.00	45.23	5542100
2007-01-23	45.15	45.16	44.69	44.98	4695700
2007-01-24	45.23	46.25	44.81	46.11	5250200
2007-01-25	45.75	46.01	45.34	45.42	3023900
2007-01-26	45.25	45.46	43.97	45.41	5274600
2007-01-29	45.46	45.85	45.29	45.79	3844100
2007-01-30	45.81	46.03	45.40	45.74	2601100
2007-01-31	45.84	46.13	45.29	45.96	2292800
2007-02-01	45.90	46.64	45.62	45.66	3514900
2007-02-02	45.80	46.63	45.52	46.46	4165100
2007-02-05	46.40	46.46	41.57	42.37	30800700
2007-02-06	42.45	42.70	40.30	41.96	24858900
2007-02-07	42.00	43.12	41.90	42.80	10601500
2007-02-08	42.65	42.77	42.33	42.73	4967500
2007-02-09	42.73	43.31	42.48	42.55	4740900
2007-02-12	42.54	42.75	42.33	42.50	4012652
2007-02-13	42.42	42.75	42.18	42.42	4932268
2007-02-14	42.49	42.77	42.41	42.61	3097186
2007-02-15	42.61	43.11	42.60	43.00	5579100
2007-02-16	43.01	43.95	42.96	43.93	5557800
2007-02-20	43.93	43.93	43.40	43.67	2401400
2007-02-21	43.95	44.22	43.70	44.11	5002800
2007-02-22	44.11	44.27	43.95	44.04	2427700
2007-02-23	44.06	44.06	43.51	43.55	2022100
2007-02-26	43.60	43.77	42.96	43.30	2626044
2007-02-27	43.39	43.40	41.90	42.44	6251800
2007-02-28	42.70	43.14	42.49	42.65	4333500
2007-03-01	42.02	42.94	42.00	42.72	2835829
2007-03-02	42.52	42.69	42.18	42.18	2684500
2007-03-05	42.02	42.27	41.82	41.82	3795800
2007-03-06	42.02	42.57	41.90	42.57	2794800
2007-03-07	42.35	42.82	41.92	42.02	5128200
2007-03-08	42.15	42.37	41.84	41.94	5063100
2007-03-09	42.05	42.25	41.85	42.11	3707700
2007-03-12	41.97	42.02	41.46	41.74	3612600
2007-03-13	41.48	42.25	41.18	41.22	5046700
2007-03-14	41.00	41.29	40.50	41.22	6767300
2007-03-15	41.18	41.74	41.05	41.55	3635400
2007-03-16	41.55	42.10	41.38	41.51	4207100
2007-03-19	41.85	42.00	41.31	41.54	2092826
2007-03-20	41.44	42.07	41.44	41.95	2030400
2007-03-21	41.83	42.90	41.63	42.73	3501064
2007-03-22	41.90	42.97	40.81	42.00	11919400
2007-03-23	41.90	42.15	41.22	41.55	4367540
2007-03-26	41.56	41.65	40.91	41.34	2406150
2007-03-27	41.14	41.61	41.00	41.28	2860100
2007-03-28	41.09	41.14	40.72	40.88	2751482
2007-03-29	41.05	41.38	40.43	40.78	3057300
2007-03-30	40.78	41.05	40.48	40.90	3341200
2007-04-02	40.91	41.52	40.74	41.27	2700200
2007-04-03	41.28	41.74	41.23	41.57	1727100
2007-04-04	41.63	41.67	41.08	41.19	1738000
2007-04-05	41.10	41.50	41.10	41.44	1447566
2007-04-09	41.52	41.98	41.30	41.57	2469751
2007-04-10	41.60	41.99	41.52	41.93	1863200
2007-04-11	41.70	42.27	41.06	41.26	5315328
2007-04-12	41.03	41.17	40.60	40.75	4223954
2007-04-13	45.30	47.00	45.10	46.76	36291208
2007-04-16	55.30	55.50	54.80	55.05	71990327
2007-04-17	55.50	56.13	55.25	56.00	29491876
2007-04-18	55.85	56.00	55.20	55.31	23159241
2007-04-19	55.55	55.55	54.78	54.97	10937683
2007-04-20	54.97	55.04	53.39	54.00	27400635
2007-04-23	54.00	54.55	53.76	54.35	7138200
2007-04-24	54.23	54.53	53.67	53.74	4377532
2007-04-25	53.70	54.25	53.49	54.02	8447087
2007-04-26	54.03	54.15	53.41	53.88	7161700
2007-04-27	53.76	54.47	53.76	54.23	6554815
2007-04-30	54.20	54.44	53.83	53.83	8358185
2007-05-01	53.90	54.10	53.24	53.50	7953100
2007-05-02	53.98	54.37	53.58	54.19	8224461
2007-05-03	54.01	54.66	54.00	54.48	5132130
2007-05-04	54.23	54.94	54.23	54.78	7578311
2007-05-07	54.95	54.95	54.15	54.30	3150936
2007-05-08	54.15	54.45	53.79	54.02	4594900
2007-05-09	54.02	54.35	53.90	54.18	4108624
2007-05-10	53.93	54.10	53.26	53.80	5277500
2007-05-11	53.65	54.33	53.29	54.15	6777387
2007-05-14	54.00	54.33	53.99	54.14	2819084
2007-05-15	53.93	54.80	53.93	54.07	5655100
2007-05-16	53.99	55.00	53.91	54.75	6631540
2007-05-17	54.70	55.36	54.41	55.36	10160300
2007-05-18	55.36	55.40	54.88	55.40	4004400
2007-05-21	55.30	55.51	55.21	55.30	3216800
2007-05-22	55.30	55.47	55.25	55.36	2056430
2007-05-23	55.75	55.85	55.55	55.64	2982700
2007-05-24	55.60	56.08	55.53	55.86	6680100
2007-05-25	56.00	56.23	55.90	56.02	3085075
2007-05-29	56.05	56.32	56.04	56.25	3465158
2007-05-30	56.27	56.36	56.20	56.33	2159851
2007-05-31	56.15	56.37	56.09	56.21	3216385
2007-06-01	56.26	56.35	56.15	56.22	2520717
2007-06-04	56.15	56.50	56.15	56.29	2003418
2007-06-05	56.20	56.55	56.00	56.20	3056004
2007-06-06	56.20	56.33	55.85	56.23	3320800
2007-06-07	56.15	56.30	55.91	56.07	5283529
2007-06-08	56.04	56.30	56.04	56.16	1997100
2007-06-11	56.05	56.22	55.95	56.15	2324600
2007-06-12	56.20	57.06	56.15	56.61	5277900
2007-06-13	56.67	57.23	56.63	57.20	5266900
2007-06-14	57.01	57.24	56.90	57.00	4650301
2007-06-15	57.13	57.26	56.87	57.03	4460900
2007-06-18	57.08	57.12	56.90	57.11	2602905
2007-06-19	57.70	57.96	57.63	57.72	15695260
2007-06-20	57.72	57.82	57.62	57.69	5130281
2007-06-21	57.64	57.89	57.60	57.72	3011876
2007-06-22	57.67	57.75	57.41	57.54	4668578
2007-06-25	57.54	57.68	56.97	57.35	3725390
2007-06-26	57.35	57.59	57.25	57.50	5418054
2007-06-27	57.20	57.68	57.05	57.56	5323593
2007-06-28	57.56	57.72	57.45	57.52	5492958
2007-06-29	57.52	57.64	57.50	57.58	12059400
2007-07-02	57.73	57.80	57.61	57.80	6589300
2007-07-03	57.81	57.95	57.75	57.92	1220500
2007-07-05	57.92	57.95	57.80	57.85	1433214
2007-07-06	57.85	57.95	57.70	57.90	1459000
2007-07-09	57.85	58.00	57.85	57.98	2264057
2007-07-10	57.92	57.98	57.77	57.80	2990907
2007-07-11	57.75	57.87	43.00	49.50	33784250
2007-07-12	53.15	54.67	52.15	53.69	17467797
2007-07-13	53.72	54.29	53.25	53.64	7171146
2007-07-16	53.63	53.93	52.95	52.95	4396461
2007-07-17	52.10	52.87	51.52	51.71	10856371
2007-07-18	51.70	52.13	50.34	51.10	10661912
2007-07-19	51.10	52.00	50.57	51.51	8572010
2007-07-20	50.52	51.60	50.25	50.92	3669290
2007-07-23	51.03	51.23	50.51	50.93	2850677
2007-07-24	50.75	52.80	50.63	52.80	5961496
2007-07-25	52.65	52.71	50.63	51.14	4465849
2007-07-26	50.94	50.95	48.75	50.10	6131776
2007-07-27	50.10	50.50	49.28	49.40	4415945
2007-07-30	49.40	50.10	48.84	49.56	5264234
2007-07-31	49.50	50.19	48.66	49.17	10575482
2007-08-01	49.15	49.35	48.35	48.73	5760260
2007-08-02	48.73	49.47	48.17	48.57	5657250
2007-08-03	48.61	49.07	47.65	48.00	4924879
2007-08-06	48.15	49.67	47.61	49.21	4971286
2007-08-07	49.23	49.95	48.33	49.68	7464300
2007-08-08	49.37	51.42	49.30	50.08	4631925
2007-08-09	49.60	49.90	48.25	49.15	4112006
2007-08-10	47.57	48.55	47.11	48.20	8082810
2007-08-13	48.23	48.38	46.69	46.90	2884700
2007-08-14	47.00	48.15	46.25	47.18	6102097
2007-08-15	47.18	47.70	46.69	46.75	5609381
2007-08-16	46.35	47.35	44.93	46.48	6156892
2007-08-17	47.00	48.55	46.04	48.26	6120140
2007-08-20	48.10	48.77	47.47	48.36	2330036
2007-08-21	48.50	49.43	48.25	49.33	4497600
2007-08-22	49.56	50.15	49.31	50.05	2402500
2007-08-23	50.00	50.15	49.05	49.84	1322300
2007-08-24	49.68	49.90	49.00	49.85	2199200
2007-08-27	49.48	49.84	49.05	49.24	1840467
2007-08-28	49.03	49.38	48.68	48.99	1577300
2007-08-29	49.19	49.84	48.54	49.67	1587000
2007-08-30	49.25	50.13	49.00	49.24	1605700
2007-08-31	49.90	50.35	49.18	50.28	2679800
2007-09-04	50.23	50.25	49.56	49.91	4059200
2007-09-05	49.33	49.39	48.53	49.10	5876100
2007-09-06	48.69	49.80	48.20	48.67	5807600
2007-09-07	48.03	48.64	47.97	48.26	3870300
2007-09-10	48.26	48.86	48.01	48.42	2735800
2007-09-11	48.60	48.99	48.02	48.78	4609900
2007-09-12	48.63	48.87	48.29	48.61	5869600
2007-09-13	48.72	48.98	48.21	48.25	3950100
2007-09-14	48.15	48.27	47.88	47.88	6238600
2007-09-17	47.98	48.10	46.90	46.99	4436400
2007-09-18	47.03	47.98	46.80	47.65	4407000
2007-09-19	48.10	49.03	48.04	48.55	3812197
2007-09-20	48.20	49.17	47.94	48.24	7290535
2007-09-21	48.85	48.85	48.01	48.31	2643977
2007-09-24	48.10	48.47	47.36	47.79	1788500
2007-09-25	47.58	47.68	46.00	46.25	4983200
2007-09-26	46.33	46.80	41.73	45.01	25672219
2007-09-27	47.51	49.12	47.46	49.12	17320200
2007-09-28	49.00	50.44	48.82	49.67	9118800
2007-10-01	50.40	50.40	49.28	49.90	3100059
2007-10-02	50.20	53.65	49.50	50.09	26460800
2007-10-03	49.89	50.09	49.40	49.50	3097100
2007-10-04	49.35	49.61	49.08	49.45	2075000
2007-10-05	49.55	49.94	49.34	49.50	7250791
2007-10-08	49.45	49.81	49.20	49.21	3872900
2007-10-09	48.85	49.77	48.45	48.50	8374500
2007-10-10	48.65	48.85	48.00	48.63	2887300
2007-10-11	48.79	49.49	48.14	48.76	6903500
2007-10-12	48.62	48.96	48.35	48.45	3286600
2007-10-15	48.40	48.55	45.74	45.91	14402400
2007-10-16	45.91	47.42	45.50	47.09	6104500
2007-10-17	47.15	47.32	46.79	47.26	8817900
2007-10-18	47.20	48.61	47.00	48.61	9140670
2007-10-19	48.43	48.54	46.94	47.17	25870300
2007-10-22	46.85	49.02	45.57	46.46	7312400
2007-10-23	46.66	47.16	46.12	47.16	3199400
2007-10-24	46.90	48.24	46.42	47.42	5062459
2007-10-25	47.33	48.10	46.85	47.21	3291100
2007-10-26	47.60	48.00	47.15	47.51	2293961
2007-10-29	47.59	47.70	47.08	47.20	1655500
2007-10-30	46.85	47.34	46.69	47.05	1471000
2007-10-31	46.96	47.50	46.47	47.16	1346902
2007-11-01	46.62	46.86	45.50	45.56	3102700
2007-11-02	45.64	45.70	44.00	44.90	3850400
2007-11-05	42.89	44.57	42.89	43.28	3551780
2007-11-06	43.25	43.62	42.60	42.86	2312520
2007-11-07	42.41	46.08	40.88	41.15	5747050
2007-11-08	41.17	41.63	38.93	40.31	6139841
2007-11-09	39.53	40.69	38.76	39.93	4640300
2007-11-12	40.00	40.05	38.61	38.75	3886100
2007-11-13	38.98	41.50	38.75	41.50	4212648
2007-11-14	42.00	42.00	39.66	39.97	2533837
2007-11-15	39.80	40.11	38.53	39.30	3308391
2007-11-16	39.59	39.80	38.50	39.05	3943444
2007-11-19	39.02	39.02	36.39	36.50	7553582
2007-11-20	35.85	37.99	35.80	37.16	5754695
2007-11-21	36.59	39.05	35.39	37.09	7177986
2007-11-23	37.75	38.99	36.50	38.76	2116503
2007-11-26	38.00	38.84	36.54	36.87	3399804
2007-11-27	36.99	37.63	36.01	36.77	2432404
2007-11-28	36.80	38.50	36.79	37.78	3173838
2007-11-29	37.50	38.78	36.69	37.42	3733497
2007-11-30	38.15	38.66	37.59	38.08	7054018
2007-12-03	37.83	38.09	36.71	36.99	1852957
2007-12-04	36.85	38.30	36.30	36.92	4759226
2007-12-05	37.25	37.64	36.33	37.06	5791269
2007-12-06	36.75	37.13	36.38	37.13	2930171
2007-12-07	36.90	37.27	35.98	36.12	4670633
2007-12-10	36.15	36.25	34.53	34.90	4873119
2007-12-11	34.69	34.75	31.80	31.94	8552139
2007-12-12	32.70	33.74	27.63	32.10	46164551
2007-12-13	28.32	28.67	26.07	27.83	13681019
2007-12-14	28.00	28.29	26.38	26.69	9816520
2007-12-17	26.56	28.63	26.50	27.90	9679149
2007-12-18	28.05	29.25	28.05	28.87	12377795
2007-12-19	28.85	28.85	22.35	22.89	58514628
2007-12-20	23.42	23.85	19.84	20.53	58464299
2007-12-21	20.33	21.09	18.68	19.85	46153626
2007-12-24	20.16	22.23	19.95	22.06	9901865
2007-12-26	21.56	22.39	21.34	22.13	10415851
2007-12-27	20.34	21.10	19.65	19.65	42940069
2007-12-28	20.09	20.30	19.52	19.65	103759915
2007-12-31	19.68	20.21	19.65	20.14	29215469
2008-01-02	20.15	20.20	19.11	19.36	45022984
2008-01-03	19.47	19.56	18.84	19.16	13279990
2008-01-04	18.70	19.04	16.35	16.67	46583547
2008-01-07	18.12	19.20	17.51	17.83	47506332
2008-01-08	18.05	18.49	16.63	17.30	22689201
2008-01-09	17.30	18.68	17.20	18.64	17583199
2008-01-10	18.64	20.25	18.11	19.77	23784664
2008-01-11	19.76	20.96	19.32	20.18	17767012
2008-01-14	20.60	20.82	19.79	20.30	7500565
2008-01-15	19.91	20.04	19.33	19.33	8069363
2008-01-16	19.30	19.97	18.64	19.97	12756911
2008-01-17	20.14	20.14	18.42	18.53	13138864
2008-01-18	18.70	19.50	18.33	18.85	8887664
2008-01-22	17.83	19.76	17.30	18.96	14327801
2008-01-23	17.55	19.12	16.19	18.69	36368535
2008-01-24	18.97	19.92	18.47	19.70	12359320
2008-01-25	19.72	20.01	19.55	19.88	12746414
2008-01-28	20.72	20.72	19.73	20.45	19010970
2008-01-29	20.74	20.74	19.95	20.41	9288949
2008-01-30	20.41	20.71	19.78	20.11	8777226
2008-01-31	19.75	21.90	19.25	21.50	16846917
2008-02-01	21.52	23.00	20.65	23.00	13058243
2008-02-04	22.95	23.00	21.36	21.46	5682117
2008-02-05	20.90	20.90	19.98	20.41	11149437
2008-02-06	20.50	20.66	19.97	20.39	7933143
2008-02-07	20.25	21.80	20.11	21.61	13406232
2008-02-08	21.73	22.30	20.66	20.75	17503112
2008-02-11	20.45	20.59	19.96	20.15	9419502
2008-02-12	20.19	20.35	19.27	19.80	8764313
2008-02-13	20.20	21.11	19.90	21.06	13483643
2008-02-14	21.29	22.67	20.88	21.65	12860223
2008-02-15	21.78	22.24	19.97	21.98	9701338
2008-02-19	22.01	22.42	21.73	22.05	7236701
2008-02-20	21.99	22.80	21.82	22.59	8035008
2008-02-21	22.63	22.73	21.62	22.02	8930974
2008-02-22	22.10	22.32	21.20	22.32	9931836
2008-02-25	22.36	22.40	21.25	22.05	6998045
2008-02-26	22.26	22.26	21.33	21.70	8953162
2008-02-27	21.50	22.20	21.23	21.85	7777200
2008-02-28	21.78	21.78	21.26	21.47	4985196
2008-02-29	21.36	21.49	19.03	19.61	14470441
2008-03-03	19.99	20.77	19.57	19.78	12720235
2008-03-04	19.60	19.62	18.47	19.30	9348339
2008-03-05	19.45	20.16	19.14	19.44	8022920
2008-03-06	19.10	19.15	17.55	17.76	10615400
2008-03-07	17.50	18.65	17.36	18.43	8809347
2008-03-10	18.55	18.85	16.03	16.69	13315403
2008-03-11	17.75	19.71	17.02	19.71	14067629
2008-03-12	19.98	20.10	17.92	18.16	10246564
2008-03-13	17.48	18.00	16.25	17.59	16151545
2008-03-14	18.00	18.15	16.60	16.63	17178143
2008-03-17	15.42	16.78	14.75	16.54	19140811
2008-03-18	17.21	17.74	16.00	17.24	11570434
2008-03-19	17.72	18.14	16.30	16.46	15059322
2008-03-20	16.40	16.51	14.80	15.78	23908681
2008-03-24	15.80	16.75	14.93	16.17	17164850
2008-03-25	16.40	16.47	15.31	16.18	9577844
2008-03-26	15.99	17.43	15.73	16.42	14234633
2008-03-27	16.51	16.98	16.30	16.37	6404847
2008-03-28	16.27	16.58	14.86	15.16	9789113
2008-03-31	15.18	15.63	14.70	15.35	7260299
2008-04-01	15.82	17.20	15.75	17.16	13192209
2008-04-02	17.18	18.24	16.89	17.55	10061903
2008-04-03	17.29	19.22	16.92	19.20	11309953
2008-04-04	19.13	19.96	18.03	18.49	18039515
2008-04-07	18.63	19.55	18.61	18.88	5770599
2008-04-08	18.57	18.98	18.14	18.75	7449636
2008-04-09	18.76	19.88	17.76	17.89	10175527
2008-04-10	17.75	18.34	17.30	17.62	5984553
2008-04-11	17.34	18.25	17.02	17.85	7420364
2008-04-14	17.81	18.24	17.54	18.01	6910022
2008-04-15	17.98	18.80	17.37	17.44	5885181
2008-04-16	16.85	17.03	15.45	16.26	24686776
2008-04-17	16.00	18.13	15.99	17.19	20921095
2008-04-18	17.41	18.41	17.09	17.20	10180270
2008-04-21	17.19	18.18	16.94	17.56	7196666
2008-04-22	17.34	17.87	17.16	17.63	6204766
2008-04-23	17.53	17.87	15.84	16.44	14090946
2008-04-24	16.62	17.38	15.99	17.29	9442032
2008-04-25	17.37	17.81	17.07	17.80	5171823
2008-04-28	17.66	17.98	17.20	17.30	5640709
2008-04-29	17.25	18.32	17.24	17.93	6031363
2008-04-30	18.19	18.90	17.83	18.53	15551191
2008-05-01	18.72	20.05	18.27	19.98	17091075
2008-05-02	20.95	21.95	20.62	21.75	20964750
2008-05-05	21.68	22.28	20.80	22.27	13018243
2008-05-06	22.33	23.10	21.92	22.94	11650146
2008-05-07	23.08	23.15	21.82	22.15	7930089
2008-05-08	22.18	22.38	21.45	22.28	7834330
2008-05-09	22.28	22.57	21.62	21.70	5549575
2008-05-12	21.75	22.03	21.47	21.88	5765119
2008-05-13	21.94	22.30	21.48	21.72	5257002
2008-05-14	21.85	22.02	21.37	21.72	6182812
2008-05-15	21.60	21.78	21.03	21.55	5591797
2008-05-16	21.55	21.85	20.73	21.00	8395177
2008-05-19	21.17	21.17	19.33	19.76	16746420
2008-05-20	19.51	21.06	18.55	20.78	18027500
2008-05-21	21.49	22.75	21.40	22.00	20515524
2008-05-22	21.82	23.80	21.72	23.00	11313430
2008-05-23	22.94	24.00	22.56	23.63	9049289
2008-05-27	23.75	24.13	23.11	23.33	9741479
2008-05-28	23.40	23.90	23.13	23.37	6592145
2008-05-29	23.24	24.04	23.08	23.40	9466342
2008-05-30	23.40	23.55	22.40	22.67	5930241
2008-06-02	22.52	22.54	21.77	22.28	5217275
2008-06-03	22.26	22.48	20.78	21.81	5776645
2008-06-04	21.69	22.06	21.41	21.65	5281057
2008-06-05	21.87	23.39	21.78	23.31	6820605
2008-06-06	23.12	23.12	22.05	22.06	4668783
2008-06-09	22.35	22.80	21.42	21.84	3926349
2008-06-10	21.81	22.54	21.69	22.00	3474662
2008-06-11	21.97	22.11	21.26	21.48	3358692
2008-06-12	21.77	23.99	21.62	23.07	8877679
2008-06-13	23.33	24.00	22.78	23.85	5620467
2008-06-16	23.47	24.98	23.29	24.70	9331704
2008-06-17	24.61	25.05	24.36	24.49	9142256
2008-06-18	24.40	24.51	22.92	23.82	10374189
2008-06-19	23.96	24.15	23.02	23.63	5529896
2008-06-20	23.65	23.77	22.80	22.84	5283508
2008-06-23	22.79	23.08	21.24	22.07	7205990
2008-06-24	21.96	22.90	21.69	21.87	7764453
2008-06-25	22.30	22.93	21.99	21.99	7678508
2008-06-26	21.80	21.80	20.10	20.32	7415219
2008-06-27	20.42	20.49	19.02	19.48	10896821
2008-06-30	19.64	19.94	18.95	19.35	5249970
2008-07-01	19.17	19.81	18.22	19.35	9384578
2008-07-02	19.64	19.80	18.76	18.82	6484450
2008-07-03	18.90	19.15	17.62	18.45	3325785
2008-07-07	18.54	19.15	16.09	17.20	16695656
2008-07-08	17.04	18.19	16.54	18.09	12808998
2008-07-09	18.10	18.11	16.02	16.33	10793792
2008-07-10	15.94	16.50	14.77	15.74	10854728
2008-07-11	14.96	16.83	12.35	15.99	18758452
2008-07-14	16.26	17.34	15.28	15.56	9266923
2008-07-15	15.18	16.21	14.60	15.13	10876505
2008-07-16	15.13	16.94	15.11	16.94	7968411
2008-07-17	17.25	18.69	16.78	18.33	13102793
2008-07-18	18.21	18.53	17.26	17.97	7420561
2008-07-21	17.97	18.79	17.61	18.35	7992408
2008-07-22	18.05	18.59	17.02	18.58	8076832
2008-07-23	18.68	19.47	17.64	19.09	10375709
2008-07-24	18.29	19.08	16.37	16.48	13040142
2008-07-25	16.67	17.60	16.16	17.00	5663916
2008-07-28	17.11	17.62	16.31	16.47	5637922
2008-07-29	16.66	17.35	16.24	17.00	7657275
2008-07-30	17.14	17.56	16.26	17.30	6662117
2008-07-31	17.14	17.53	16.65	17.13	6225316
2008-08-01	17.38	17.60	16.52	17.20	5183340
2008-08-04	17.37	17.70	16.58	17.15	5177276
2008-08-05	17.29	17.57	16.85	17.45	5629719
2008-08-06	17.36	17.58	16.90	17.35	4751754
2008-08-07	17.11	17.34	16.52	16.68	8338493
2008-08-08	16.49	17.11	16.20	16.75	8452861
2008-08-11	16.54	17.76	16.20	17.20	7865844
2008-08-12	17.03	17.10	16.08	16.22	5778590
2008-08-13	16.12	16.30	15.20	15.69	7810893
2008-08-14	15.37	16.22	15.30	16.17	4690612
2008-08-15	16.27	16.30	15.84	16.15	4809065
2008-08-18	16.00	16.15	15.45	15.47	3359469
2008-08-19	15.35	15.35	12.80	13.00	15300558
2008-08-20	13.29	14.51	12.52	14.33	19065551
2008-08-21	14.00	14.25	13.68	14.05	7808883
2008-08-22	14.28	14.75	13.66	14.66	7830796
2008-08-25	14.46	14.48	14.10	14.23	3902146
2008-08-26	14.28	15.33	14.11	15.24	5559588
2008-08-27	15.51	15.98	15.15	15.96	6949191
2008-08-28	16.20	16.95	16.20	16.95	8101434
2008-08-29	16.34	16.93	16.33	16.51	3497842
2008-09-02	16.85	17.30	16.61	17.11	5583711
2008-09-03	17.22	17.33	16.58	17.31	4979199
2008-09-04	16.94	17.45	16.21	16.33	6396465
2008-09-05	16.25	17.12	15.74	17.08	6696199
2008-09-08	17.88	18.92	16.91	17.05	13339865
2008-09-09	17.22	17.38	15.24	15.24	11129275
2008-09-10	15.12	15.73	15.03	15.39	8673686
2008-09-11	14.98	15.22	14.01	14.66	11582757
2008-09-12	14.59	14.98	13.77	14.50	12065487
2008-09-15	13.12	14.00	12.40	12.40	14394814
2008-09-16	12.34	13.10	11.50	12.96	14564859
2008-09-17	11.65	12.48	11.21	11.45	26651232
2008-09-18	11.84	12.81	10.00	12.32	18617273
2008-09-19	16.48	16.75	14.50	15.75	17080670
2008-09-22	15.50	15.75	14.50	14.98	4679138
2008-09-23	14.98	15.62	14.70	15.00	3636596
2008-09-24	15.00	15.35	14.20	15.10	2130483
2008-09-25	15.23	15.30	14.56	14.58	3415014
2008-09-26	14.08	14.60	13.81	13.89	5580862
2008-09-29	14.00	14.00	9.37	10.40	14460900
2008-09-30	11.08	12.62	10.00	12.34	7533657
2008-10-01	11.70	12.03	8.35	8.35	16352332
2008-10-02	8.95	9.88	8.31	9.30	27333906
2008-10-03	9.99	11.70	9.94	10.01	10975287
2008-10-06	9.74	10.50	8.49	9.59	11198336
2008-10-07	10.40	10.72	8.63	8.78	11981828
2008-10-08	8.34	9.06	7.11	7.85	9793499
2008-10-09	7.89	8.25	4.19	6.40	24852105
2008-10-10	5.81	8.89	5.50	7.72	28297165
2008-10-13	8.68	8.77	7.90	8.52	11914229
2008-10-14	9.75	11.75	9.55	11.50	16811635
2008-10-15	10.54	11.14	8.35	9.06	17130982
2008-10-16	9.28	11.62	8.80	11.23	19313470
2008-10-17	10.21	11.40	10.05	10.31	8542152
2008-10-20	10.65	10.84	9.52	10.73	6127233
2008-10-21	10.43	11.56	10.43	10.75	4412956
2008-10-22	10.49	10.59	9.50	9.50	6975776
2008-10-23	9.29	9.69	7.06	9.50	11063401
2008-10-24	8.44	9.35	8.25	9.12	7396942
2008-10-27	8.87	9.25	8.34	8.43	6627794
2008-10-28	8.75	9.52	8.10	9.45	6716006
2008-10-29	9.51	10.44	8.91	10.10	11842261
2008-10-30	10.50	10.66	10.00	10.20	6288554
2008-10-31	10.25	10.72	10.12	10.67	6032301
2008-11-03	10.38	10.56	10.07	10.13	3057754
2008-11-04	10.40	11.36	10.32	11.30	5727247
2008-11-05	10.93	11.27	10.21	10.35	4620241
2008-11-06	10.47	11.15	10.00	10.13	9219087
2008-11-07	10.15	10.54	10.00	10.50	5340812
2008-11-10	10.82	11.23	9.04	9.38	10487003
2008-11-11	9.24	9.65	8.03	8.26	8913815
2008-11-12	8.01	8.18	7.26	7.30	9677852
2008-11-13	7.39	8.40	6.34	8.17	10141835
2008-11-14	7.90	8.64	7.32	7.43	5172975
2008-11-17	7.63	7.80	6.64	6.71	5079128
2008-11-18	6.60	6.65	5.85	6.17	7832187
2008-11-19	6.07	6.16	5.68	5.81	7653876
2008-11-20	5.55	6.60	5.00	5.49	12735065
2008-11-21	5.76	6.56	5.46	6.44	10411986
2008-11-24	6.55	8.02	6.10	7.90	9306117
2008-11-25	8.96	10.88	8.93	9.64	16224893
2008-11-26	9.53	9.54	9.05	9.44	7339735
2008-11-28	9.43	9.58	9.01	9.21	2141521
2008-12-01	8.95	9.03	7.21	7.30	6689554
2008-12-02	7.65	7.65	6.84	7.45	5664701
2008-12-03	7.05	7.77	6.93	7.56	5494258
2008-12-04	7.42	7.66	6.91	7.04	5722613
2008-12-05	6.88	7.60	6.64	7.60	7138843
2008-12-08	7.93	9.09	7.90	8.55	8040209
2008-12-09	8.40	9.09	8.30	8.70	5922070
2008-12-10	8.87	9.44	8.65	9.36	5794607
2008-12-11	9.14	9.27	8.00	8.15	5575839
2008-12-12	7.82	8.45	7.75	8.29	4365678
2008-12-15	8.31	8.46	7.68	7.91	3985451
2008-12-16	8.08	9.23	7.99	9.15	6658206
2008-12-17	8.90	9.61	8.80	9.28	5927238
2008-12-18	9.34	9.46	8.76	8.81	4552772
2008-12-19	8.91	9.05	8.19	8.81	5176991
2008-12-22	8.80	8.97	8.17	8.22	4684284
2008-12-23	8.34	8.61	8.09	8.15	2704293
2008-12-24	8.20	8.25	7.96	8.24	849100
2008-12-26	8.26	8.47	8.16	8.29	1364384
2008-12-29	8.19	8.44	7.90	8.37	4725415
2008-12-30	8.48	8.77	8.09	8.71	3343597
2008-12-31	8.69	9.00	8.57	8.90	2496987
2009-01-02	8.91	9.20	8.69	9.07	3014869
2009-01-05	8.94	10.13	8.74	9.72	6054229
2009-01-06	10.07	10.80	9.82	10.77	8514845
2009-01-07	10.39	10.70	10.19	10.54	8682727
2009-01-08	10.44	10.54	9.74	10.17	8681014
2009-01-09	10.12	10.99	10.12	10.65	7086135
2009-01-12	10.42	11.75	10.18	11.30	14582674
2009-01-13	11.09	11.97	11.02	11.74	9531749
2009-01-14	11.18	11.94	10.88	11.55	10119903
2009-01-15	11.33	12.17	10.95	11.51	11489660
2009-01-16	11.75	12.37	11.28	11.50	10536134
2009-01-20	11.60	12.43	10.67	10.97	12954935
2009-01-21	11.05	11.95	10.62	11.70	11598255
2009-01-22	11.30	11.42	8.74	10.25	14158536
2009-01-23	9.68	10.12	9.20	9.75	9818967
2009-01-26	9.77	10.19	9.17	9.37	4853015
2009-01-27	9.66	9.67	9.17	9.44	6211182
2009-01-28	10.50	10.77	9.90	10.73	11195472
2009-01-29	10.79	11.48	10.14	11.21	7762991
2009-01-30	11.24	11.93	11.21	11.45	7201579
2009-02-02	11.13	11.97	10.76	11.67	7291063
2009-02-03	11.82	11.95	11.21	11.24	8615827
2009-02-04	11.38	11.92	8.88	9.00	24074374
2009-02-05	8.99	9.49	8.53	9.16	15252668
2009-02-06	9.39	10.11	9.26	10.00	12521304
2009-02-09	10.20	10.30	9.28	9.62	7546411
2009-02-10	9.42	9.62	8.74	8.75	12035986
2009-02-11	8.81	9.30	8.73	9.23	5174359
2009-02-12	8.82	9.40	8.71	8.98	7431130
2009-02-13	9.67	9.67	8.57	8.69	5938429
2009-02-17	8.28	8.34	7.69	7.95	10366764
2009-02-18	8.01	8.33	7.56	7.92	8355383
2009-02-19	8.08	8.10	7.43	7.61	6650057
2009-02-20	7.25	7.76	6.92	7.63	17511002
2009-02-23	7.63	7.96	7.20	7.25	5887724
2009-02-24	7.30	8.70	7.25	8.63	8440889
2009-02-25	8.66	8.89	7.89	8.39	7766725
2009-02-26	8.68	8.68	4.72	5.80	96380616
2009-02-27	5.11	5.37	4.57	4.60	32672491
2009-03-02	4.42	4.65	3.65	3.75	26011932
2009-03-03	4.01	4.19	3.49	3.76	17483601
2009-03-04	4.14	4.24	3.71	3.98	9068208
2009-03-05	3.83	3.92	3.32	3.38	8725719
2009-03-06	3.40	3.59	3.11	3.28	6981457
2009-03-09	3.20	3.48	3.11	3.19	8323859
2009-03-10	3.65	3.92	3.35	3.90	13062863
2009-03-11	4.02	4.16	3.61	3.95	8951241
2009-03-12	3.93	4.39	3.63	4.36	7253055
2009-03-13	4.36	4.47	4.03	4.41	5414976
2009-03-16	4.49	4.60	4.11	4.16	9208197
2009-03-17	4.24	4.47	4.11	4.46	4429279
2009-03-18	4.40	4.69	4.20	4.69	11216179
2009-03-19	4.82	4.86	4.31	4.31	9452215
2009-03-20	4.42	4.51	4.10	4.22	7951916
2009-03-23	4.39	4.72	4.26	4.71	10647645
2009-03-24	4.25	4.71	3.95	4.11	11324064
2009-03-25	4.29	4.29	3.44	3.57	14720358
2009-03-26	3.78	4.42	3.63	4.13	21038344
2009-03-27	4.04	4.67	3.92	4.47	17576142
2009-03-30	4.31	4.59	3.82	4.35	11934042
2009-03-31	4.48	5.00	4.35	4.95	11566241
2009-04-01	4.82	4.97	4.71	4.85	6477436
2009-04-02	4.95	5.53	4.92	5.07	15907523
2009-04-03	4.96	5.47	4.96	5.35	15422552
2009-04-06	5.63	5.86	5.40	5.56	9620056
2009-04-07	5.40	5.79	5.15	5.63	7670025
2009-04-08	5.70	6.19	5.65	5.78	9537067
2009-04-09	6.04	6.70	5.85	6.69	13109724
2009-04-13	6.55	6.88	6.30	6.32	8675235
2009-04-14	6.13	6.29	5.71	5.73	8717233
2009-04-15	5.73	6.10	5.52	6.00	7357672
2009-04-16	6.25	6.25	5.60	5.89	7784810
2009-04-17	5.93	5.93	4.71	4.92	19144694
2009-04-20	4.86	4.94	4.27	4.35	12096473
2009-04-21	4.16	4.90	4.02	4.87	15470407
2009-04-22	4.62	5.05	4.48	4.60	11319066
2009-04-23	5.00	5.00	4.42	4.75	12367360
2009-04-24	4.79	5.15	4.74	4.84	11148937
2009-04-27	4.94	5.05	4.11	4.44	13704769
2009-04-28	4.37	4.79	4.37	4.63	5357252
2009-04-29	4.68	5.04	4.66	5.00	6397985
2009-04-30	5.10	5.20	4.83	4.83	5605426
2009-05-01	4.94	5.39	4.80	5.26	6286708
2009-05-04	5.36	5.90	5.26	5.90	11315935
2009-05-05	5.79	5.98	5.57	5.83	5848858
2009-05-06	5.97	6.14	5.61	6.11	10103995
2009-05-07	6.28	6.30	5.61	5.62	11534014
2009-05-08	5.78	6.67	5.71	6.64	13333582
2009-05-11	6.36	6.40	5.57	5.85	15992596
2009-05-12	5.98	6.08	5.12	5.95	13462369
2009-05-13	5.81	5.82	5.29	5.42	9960466
2009-05-14	5.23	5.70	5.22	5.56	6586086
2009-05-15	5.56	5.75	5.38	5.55	7673502
2009-05-18	5.70	5.83	5.57	5.76	9812689
2009-05-19	5.65	5.80	5.50	5.56	8848221
2009-05-20	5.64	6.15	5.58	5.92	10984463
2009-05-21	5.78	6.63	5.76	6.51	18689080
2009-05-22	6.46	6.59	5.75	5.77	7922683
2009-05-26	5.75	6.42	5.56	6.25	8958941
2009-05-27	6.24	6.37	6.02	6.06	7724674
2009-05-28	6.17	6.45	5.99	6.33	10439266
2009-05-29	6.34	6.64	6.18	6.61	17440384
2009-06-01	6.70	6.77	6.45	6.67	8960807
2009-06-02	6.68	6.69	6.12	6.16	10375755
2009-06-03	6.13	6.25	5.75	5.83	10210166
2009-06-04	6.00	6.58	5.93	6.54	9358941
2009-06-05	6.70	6.70	6.33	6.61	7568293
2009-06-08	7.52	8.25	7.23	7.93	56129190
2009-06-09	7.97	8.05	7.55	7.91	21560798
2009-06-10	7.99	8.20	7.82	8.15	15071080
2009-06-11	8.11	8.74	8.10	8.41	17542274
2009-06-12	8.40	8.85	8.35	8.69	9280216
2009-06-15	8.59	8.87	8.15	8.16	9651494
2009-06-16	8.39	8.58	7.97	8.15	7743687
2009-06-17	8.10	8.14	7.33	7.69	12084307
2009-06-18	8.56	8.70	7.91	8.11	31782924
2009-06-19	8.33	8.86	8.18	8.75	19661921
2009-06-22	8.52	8.79	7.65	7.88	17843859
2009-06-23	8.03	8.37	7.90	8.33	11178480
2009-06-24	8.50	8.66	8.20	8.33	9202132
2009-06-25	8.60	9.43	8.50	9.20	20723099
2009-06-26	9.21	9.36	8.95	9.27	14636747
2009-06-29	9.66	10.47	9.56	10.05	25442488
2009-06-30	10.20	10.44	10.01	10.27	14517914
2009-07-01	10.31	10.39	9.84	9.92	12712809
2009-07-02	9.64	9.77	9.36	9.36	9578901
2009-07-06	9.32	9.57	9.12	9.54	8946117
2009-07-07	9.55	9.55	8.93	8.97	8955787
2009-07-08	8.98	9.29	8.45	8.86	11556803
2009-07-09	9.00	9.24	8.80	9.05	6592763
2009-07-10	8.97	9.05	8.76	8.97	3846486
2009-07-13	9.09	9.46	8.94	9.45	7989162
2009-07-14	9.49	9.52	9.22	9.45	4233416
2009-07-15	9.60	9.76	8.87	9.57	12604910
2009-07-16	9.52	9.89	9.30	9.82	6611017
2009-07-17	9.60	9.90	9.58	9.70	4387432
2009-07-20	9.85	10.00	9.62	9.79	5748029
2009-07-21	9.83	9.90	9.20	9.51	9021177
2009-07-22	9.21	10.05	9.03	9.35	18390273
2009-07-23	9.35	9.70	8.94	9.01	18266040
2009-07-24	8.80	9.28	8.55	9.18	6949834
2009-07-27	9.10	9.32	8.93	9.15	5029320
2009-07-28	9.11	9.14	8.68	8.87	8122839
2009-07-29	8.82	8.87	8.68	8.79	5422552
2009-07-30	8.95	9.08	8.87	9.06	6480207
2009-07-31	8.88	9.09	8.83	8.89	6121833
2009-08-03	9.06	9.15	8.38	8.64	10371907
2009-08-04	8.51	8.82	8.47	8.75	5700663
2009-08-05	8.62	9.30	8.59	9.20	10193495
2009-08-06	9.34	9.45	9.04	9.17	8058723
2009-08-07	9.30	9.59	9.21	9.47	7068337
2009-08-10	9.45	9.46	9.20	9.29	3619057
2009-08-11	9.20	9.28	8.88	9.01	5194468
2009-08-12	8.93	9.09	8.73	8.81	5472191
2009-08-13	8.93	9.02	8.71	8.85	4305053
2009-08-14	8.78	8.85	8.57	8.75	4569870
2009-08-17	8.54	8.60	8.24	8.27	4896829
2009-08-18	8.32	8.51	8.27	8.44	2720121
2009-08-19	8.26	8.35	8.17	8.30	3789021
2009-08-20	8.33	8.55	8.24	8.55	3106940
2009-08-21	8.60	8.79	8.55	8.72	4011993
2009-08-24	8.80	9.42	8.75	9.17	8547173
2009-08-25	9.31	9.32	9.09	9.30	7831006
2009-08-26	9.17	9.17	8.80	8.87	5493889
2009-08-27	8.93	8.94	8.60	8.91	4602090
2009-08-28	8.92	8.98	8.64	8.97	4308688
2009-08-31	8.81	8.95	8.75	8.90	6985741
2009-09-01	8.84	9.02	8.24	8.26	6282595
2009-09-02	8.22	8.32	8.12	8.17	4449869
2009-09-03	8.35	8.45	8.23	8.45	4406777
2009-09-04	8.44	8.56	8.35	8.50	3242148
2009-09-08	8.67	8.74	8.56	8.70	3314992
2009-09-09	8.72	9.07	8.59	8.89	6956166
2009-09-10	8.87	9.80	8.70	9.48	12578912
2009-09-11	9.44	9.67	9.15	9.25	5326191
2009-09-14	9.12	9.15	8.72	8.77	8930146
2009-09-15	8.80	8.95	8.67	8.67	5720990
2009-09-16	8.79	9.29	8.71	9.24	10109130
2009-09-17	9.19	9.27	8.67	8.99	11006763
2009-09-18	9.02	9.04	8.76	8.81	5605793
2009-09-21	8.69	8.85	8.36	8.80	9801399
2009-09-22	8.90	8.90	8.62	8.84	5247836
2009-09-23	8.84	8.84	8.52	8.63	5139598
2009-09-24	8.67	8.90	8.41	8.85	12605514
2009-09-25	8.78	8.90	8.42	8.76	8711018
2009-09-28	8.79	8.83	8.56	8.80	5154835
2009-09-29	8.90	9.16	8.87	8.91	8374807
2009-09-30	8.94	9.05	8.65	8.72	6461266
2009-10-01	8.64	8.70	8.22	8.26	6983654
2009-10-02	8.12	8.47	8.01	8.23	6923418
2009-10-05	8.25	8.42	8.14	8.42	4809864
2009-10-06	8.49	8.70	8.45	8.63	5213151
2009-10-07	8.58	8.91	8.52	8.88	3788822
2009-10-08	8.93	9.24	8.91	9.13	6337182
2009-10-09	9.10	9.16	8.86	9.07	3548229
2009-10-12	9.03	9.18	8.92	8.99	3237554
2009-10-13	8.92	9.00	8.80	8.85	2582475
2009-10-14	9.01	9.63	8.97	9.57	8364417
2009-10-15	9.52	9.67	9.32	9.56	5028214
2009-10-16	9.40	9.50	9.05	9.18	7883497
2009-10-19	9.21	9.32	9.00	9.05	4691469
2009-10-20	8.99	9.12	8.81	8.90	5246944
2009-10-21	10.05	11.54	10.02	10.74	45935443
2009-10-22	11.06	11.13	10.42	10.97	15909761
2009-10-23	11.02	11.35	10.89	11.00	7694078
2009-10-26	11.10	11.56	10.75	10.91	8856258
2009-10-27	10.98	10.99	10.33	10.46	6695561
2009-10-28	10.52	10.69	10.05	10.09	5275662
2009-10-29	10.10	10.56	10.10	10.28	9910445
2009-10-30	10.19	10.22	9.52	9.70	9019843
2009-11-02	9.76	10.09	9.41	9.75	5113589
2009-11-03	9.58	10.00	9.28	9.98	7072912
2009-11-04	10.09	10.25	9.71	9.76	5502643
2009-11-05	9.80	10.05	9.61	9.99	5250936
2009-11-06	9.82	10.22	9.76	10.10	4682945
2009-11-09	10.26	10.76	10.15	10.75	5395738
2009-11-10	10.66	10.75	10.42	10.56	3447067
2009-11-11	10.64	10.81	10.51	10.64	2201542
2009-11-12	10.47	10.62	10.22	10.25	2844806
2009-11-13	10.25	10.42	10.14	10.22	2594337
2009-11-16	10.34	10.56	10.25	10.46	2941535
2009-11-17	10.41	10.79	10.28	10.75	3329387
2009-11-18	11.10	11.64	11.00	11.51	7833975
2009-11-19	11.30	11.33	10.89	10.96	5692486
2009-11-20	10.86	11.00	10.71	10.89	3619673
2009-11-23	10.98	11.13	10.90	11.12	3087361
2009-11-24	11.12	11.37	10.83	11.33	4969413
2009-11-25	11.44	11.49	11.27	11.33	2355985
2009-11-27	11.01	11.14	10.66	10.72	2375526
2009-11-30	10.76	10.98	10.63	10.97	3397708
2009-12-01	11.08	11.25	10.80	11.25	2868568
2009-12-02	11.26	11.37	11.06	11.22	4054431
2009-12-03	11.50	12.11	11.41	11.55	8499371
2009-12-04	11.77	11.90	11.18	11.42	5974405
2009-12-07	11.36	11.71	11.25	11.32	3663226
2009-12-08	11.16	11.39	10.96	11.05	4759773
2009-12-09	11.08	11.15	10.85	11.02	2077273
2009-12-10	11.10	11.46	11.03	11.30	3902032
2009-12-11	11.29	11.84	11.24	11.82	3549639
2009-12-14	11.86	12.01	11.76	12.00	2565656
2009-12-15	11.96	11.96	11.56	11.58	3269338
2009-12-16	11.69	11.73	11.51	11.54	3958014
2009-12-17	11.50	11.56	11.18	11.28	2823804
2009-12-18	11.30	11.51	11.09	11.31	5946870
2009-12-21	11.33	11.45	10.96	11.08	4156212
2009-12-22	11.17	11.24	10.96	11.03	4207210
2009-12-23	11.14	11.38	11.09	11.30	3145786
2009-12-24	11.34	11.59	11.32	11.46	1063318
2009-12-28	11.45	11.49	11.32	11.37	1921323
2009-12-29	11.38	11.61	11.38	11.50	2225926
2009-12-30	11.42	11.63	11.41	11.54	2032128
2009-12-31	11.60	11.60	11.26	11.27	1696013
2010-01-04	11.45	11.72	11.32	11.54	2567145
2010-01-05	11.57	11.73	11.49	11.69	3373317
2010-01-06	11.66	11.76	11.62	11.76	2932960
2010-01-07	11.70	12.20	11.57	12.15	4195283
2010-01-08	12.06	12.12	11.58	11.64	4148977
2010-01-11	11.72	11.74	11.45	11.48	4141112
2010-01-12	11.37	11.61	11.32	11.46	3565505
2010-01-13	11.40	11.57	11.20	11.51	3809159
2010-01-14	11.30	11.85	11.30	11.52	5766532
2010-01-15	11.32	11.38	10.67	10.75	15048065
2010-01-19	10.78	11.55	10.78	11.53	11188517
2010-01-20	11.46	12.27	11.11	11.97	13705747
2010-01-21	11.85	12.89	11.78	11.81	16068390
2010-01-22	11.64	12.10	10.29	10.40	14620928
2010-01-25	10.69	10.92	10.51	10.65	6786032
2010-01-26	10.56	10.76	10.35	10.40	3961285
2010-01-27	10.38	10.49	10.15	10.44	4774514
2010-01-28	10.45	10.66	10.11	10.31	3703016
2010-01-29	10.36	10.77	10.31	10.53	5546859
2010-02-01	10.61	10.70	10.51	10.65	3805172
2010-02-02	10.61	10.85	10.53	10.84	4023910
2010-02-03	10.78	10.81	10.60	10.67	2372428
2010-02-04	10.57	10.72	10.13	10.16	5495606
2010-02-05	10.27	10.54	10.01	10.49	6039830
2010-02-08	10.47	10.77	10.34	10.38	3960576
2010-02-09	10.53	10.79	10.50	10.72	4009164
2010-02-10	10.72	10.80	10.35	10.66	2855595
2010-02-11	10.61	10.88	10.45	10.81	3110459
2010-02-12	10.71	10.97	10.51	10.92	3272477
2010-02-16	11.01	11.23	10.84	11.21	2994896
2010-02-17	11.19	11.30	10.92	11.15	3027533
2010-02-18	11.06	11.14	10.86	10.94	2495347
2010-02-19	10.87	11.27	10.87	11.15	4329173
2010-02-22	11.17	11.36	11.07	11.31	2555575
2010-02-23	11.30	11.30	10.92	11.02	2719132
2010-02-24	11.06	11.15	10.75	11.11	2424475
2010-02-25	10.98	11.11	10.82	11.08	3091838
2010-02-26	11.10	11.25	11.05	11.18	2902557
2010-03-01	11.24	11.24	10.79	10.95	4078410
2010-03-02	10.96	11.27	10.95	11.27	4408586
2010-03-03	11.25	11.46	11.16	11.37	3709406
2010-03-04	11.37	11.64	11.30	11.63	3892494
2010-03-05	11.65	12.00	11.57	12.00	4348359
2010-03-08	11.96	12.29	11.84	12.29	5155277
2010-03-09	12.15	12.40	12.09	12.21	4073640
2010-03-10	12.26	12.36	12.07	12.19	5149084
2010-03-11	12.14	12.58	12.07	12.54	5831112
2010-03-12	12.47	12.52	12.10	12.22	3743661
2010-03-15	12.20	12.38	11.81	12.32	4649254
2010-03-16	12.35	12.40	12.18	12.35	3381582
2010-03-17	12.42	12.68	12.36	12.55	3327631
2010-03-18	12.59	12.59	12.26	12.27	3966256
2010-03-19	12.39	12.46	11.54	11.60	9521813
2010-03-22	11.14	11.73	11.12	11.69	6158829
2010-03-23	11.69	11.76	11.53	11.66	5053569
2010-03-24	11.59	12.03	11.56	11.90	4870913
2010-03-25	11.97	12.21	11.97	12.05	6592889
2010-03-26	12.19	13.32	12.15	12.58	15455067
2010-03-29	12.68	12.78	12.58	12.67	6091810
2010-03-30	12.68	12.75	12.40	12.55	3959424
2010-03-31	12.47	12.70	12.36	12.52	4278749
2010-04-01	12.69	12.80	12.43	12.53	5018454
2010-04-05	12.66	12.81	12.53	12.76	3311522
2010-04-06	12.72	12.78	12.47	12.52	5317167
2010-04-07	12.51	12.70	12.22	12.35	3434175
2010-04-08	12.32	13.25	12.28	13.18	7142584
2010-04-09	13.20	13.69	13.13	13.18	8184150
2010-04-12	13.25	13.50	13.21	13.34	4600297
2010-04-13	13.30	13.34	12.99	13.02	3480895
2010-04-14	13.18	13.57	13.09	13.51	4313301
2010-04-15	13.54	13.74	13.44	13.58	3333219
2010-04-16	13.50	13.55	12.53	12.68	8234528
2010-04-19	12.67	12.96	12.41	12.65	6712350
2010-04-20	12.72	12.82	12.50	12.76	6058821
2010-04-21	12.76	13.12	12.72	13.12	6525218
2010-04-22	13.48	13.96	13.18	13.47	9614405
2010-04-23	13.51	13.52	13.11	13.34	3435831
2010-04-26	13.19	13.24	12.63	12.69	5265248
2010-04-27	12.61	12.84	12.01	12.07	6582745
2010-04-28	12.24	12.43	12.11	12.39	4519535
2010-04-29	12.49	12.70	12.38	12.64	4684239
2010-04-30	12.57	13.19	12.23	12.24	4854427
2010-05-03	12.36	12.84	12.29	12.80	3988320
2010-05-04	12.57	12.69	12.11	12.22	6447543
2010-05-05	12.10	12.19	11.56	11.69	8240074
2010-05-06	11.62	11.98	10.35	11.14	7336691
2010-05-07	11.11	11.35	10.55	11.04	10169245
2010-05-10	11.55	12.08	11.37	12.06	9092169
2010-05-11	11.79	12.07	11.56	11.59	5213208
2010-05-12	11.66	12.02	11.61	11.98	2923256
2010-05-13	11.92	12.33	11.92	12.11	3684556
2010-05-14	11.99	12.02	11.66	11.77	4336511
2010-05-17	11.83	11.85	11.30	11.66	5543745
2010-05-18	11.69	11.90	11.21	11.34	3923143
2010-05-19	11.27	11.47	10.95	11.26	4336570
2010-05-20	10.95	11.05	10.37	10.42	5413518
2010-05-21	10.16	10.66	9.85	10.40	9374747
2010-05-24	10.45	10.61	10.22	10.24	5996740
2010-05-25	10.01	10.39	9.89	10.39	8229837
2010-05-26	10.63	11.57	10.29	10.96	11724018
2010-05-27	11.18	11.65	11.14	11.50	7510725
2010-05-28	11.45	11.51	11.07	11.11	5427915
2010-06-01	11.00	11.15	10.87	10.87	4470339
2010-06-02	11.06	11.34	10.86	11.30	4955343
2010-06-03	11.31	11.82	11.31	11.49	4104408
2010-06-04	11.06	11.20	10.94	11.00	5911027
2010-06-07	11.08	11.20	10.38	10.38	7818933
2010-06-08	10.45	10.79	10.19	10.78	5060011
2010-06-09	10.89	11.27	10.86	11.00	6317550
2010-06-10	11.32	11.56	11.09	11.49	6855211
2010-06-11	11.30	11.57	11.21	11.56	4201153
2010-06-14	11.70	11.71	11.37	11.39	4660689
2010-06-15	11.56	12.04	11.40	11.98	6827564
2010-06-16	11.88	11.95	11.73	11.87	3532424
2010-06-17	11.87	12.03	11.65	12.01	4170490
2010-06-18	12.05	12.10	11.74	11.92	3991643
2010-06-21	12.09	12.35	11.93	12.00	4709826
2010-06-22	11.96	12.15	11.61	11.93	5574394
2010-06-23	11.92	12.15	11.76	12.04	3459233
2010-06-24	11.94	12.03	11.44	11.48	4622985
2010-06-25	11.63	11.77	11.31	11.60	5648349
2010-06-28	11.82	11.83	11.55	11.70	3754879
2010-06-29	11.51	11.51	10.55	10.64	7294701
2010-06-30	10.64	10.93	10.32	10.39	4322679
2010-07-01	10.35	10.53	10.05	10.32	4291736
2010-07-02	10.45	10.49	10.11	10.35	3602463
2010-07-06	10.55	10.95	10.23	10.32	5374123
2010-07-07	10.38	10.94	10.38	10.88	3573415
2010-07-08	10.94	11.18	10.89	11.14	2636738
2010-07-09	11.19	11.37	11.08	11.30	2335154
2010-07-12	11.27	11.45	11.20	11.33	3485021
2010-07-13	11.50	11.75	11.35	11.67	3298080
2010-07-14	11.62	11.66	11.33	11.45	3636974
2010-07-15	11.46	11.54	11.20	11.48	4176157
2010-07-16	11.42	11.49	10.90	10.93	3820785
2010-07-19	10.98	11.38	10.91	11.33	3949731
2010-07-20	11.08	11.66	11.01	11.66	4856986
2010-07-21	11.80	11.80	10.24	10.34	15862740
2010-07-22	10.43	10.81	10.31	10.76	5720867
2010-07-23	10.67	10.98	10.52	10.93	5762884
2010-07-26	10.90	11.16	10.83	11.08	4950261
2010-07-27	11.19	11.37	11.08	11.22	4025476
2010-07-28	12.10	12.13	11.46	11.53	7520586
2010-07-29	11.67	11.91	11.41	11.86	5999446
2010-07-30	11.71	12.06	11.67	12.00	8093135
2010-08-02	12.23	12.28	11.99	12.28	4655291
2010-08-03	12.22	12.27	11.74	11.85	5622414
2010-08-04	11.89	11.97	11.54	11.71	4138699
2010-08-05	11.62	11.78	11.59	11.75	2234361
2010-08-06	11.61	12.13	11.60	12.12	5113956
2010-08-09	12.19	12.30	12.04	12.30	3280158
2010-08-10	12.11	12.22	11.90	12.17	4260682
2010-08-11	11.92	11.98	11.71	11.78	4811013
2010-08-12	11.61	11.65	11.47	11.61	3825646
2010-08-13	11.59	11.86	11.58	11.67	2704168
2010-08-16	11.61	12.06	11.44	11.91	3262692
2010-08-17	12.02	12.04	11.83	11.92	2970652
2010-08-18	11.88	11.96	11.75	11.80	3010088
2010-08-19	11.72	11.77	11.43	11.47	3829944
2010-08-20	11.39	11.53	11.23	11.44	2812306
2010-08-23	11.47	11.54	11.27	11.29	2175320
2010-08-24	11.11	11.40	11.06	11.08	3737574
2010-08-25	11.02	11.23	11.02	11.13	3936724
2010-08-26	11.19	11.31	11.01	11.07	3453677
2010-08-27	11.17	11.31	10.92	11.25	3874688
2010-08-30	11.22	11.37	11.15	11.23	3638086
2010-08-31	11.21	11.26	10.98	11.05	4101074
2010-09-01	11.24	11.47	11.17	11.46	4062646
2010-09-02	11.54	11.62	11.41	11.62	2239181
2010-09-03	11.74	11.80	11.52	11.80	3502584
2010-09-07	11.65	11.70	11.42	11.49	2315715
2010-09-08	11.51	12.10	11.46	11.82	5265985
2010-09-09	12.03	12.04	11.72	11.87	3615562
2010-09-10	11.85	11.96	11.77	11.85	1700806
2010-09-13	12.05	12.23	11.98	12.12	3511823
2010-09-14	12.09	12.23	11.14	11.52	14076928
2010-09-15	11.38	11.46	11.25	11.29	5065181
2010-09-16	11.24	11.35	11.13	11.22	2926777
2010-09-17	11.39	11.87	11.38	11.72	7981708
2010-09-20	11.84	12.06	11.73	12.05	5372130
2010-09-21	12.08	12.31	12.03	12.15	3085547
2010-09-22	12.12	12.40	11.89	11.89	4690603
2010-09-23	11.82	12.18	11.65	12.00	3991489
2010-09-24	12.17	12.26	11.89	11.96	5759457
2010-09-27	11.98	12.02	11.84	11.84	3885187
2010-09-28	11.91	12.00	11.72	11.91	3583452
2010-09-29	11.81	11.89	11.74	11.80	2294839
2010-09-30	11.89	11.98	11.54	11.55	5367857
2010-10-01	11.66	11.66	11.32	11.47	3467413
2010-10-04	11.45	11.45	11.17	11.26	3246634
2010-10-05	11.31	11.52	11.18	11.41	4244539
2010-10-06	11.43	11.49	11.35	11.45	2746618
2010-10-07	11.48	11.48	11.19	11.25	3113074
2010-10-08	11.28	11.34	11.19	11.28	2831291
2010-10-11	11.31	11.38	11.16	11.24	1695480
2010-10-12	11.23	11.28	11.10	11.20	3303368
2010-10-13	11.33	11.39	11.19	11.28	3792416
2010-10-14	11.24	11.36	11.23	11.35	3287776
2010-10-15	11.45	11.50	11.17	11.22	2772311
2010-10-18	11.24	11.29	11.03	11.13	3878397
2010-10-19	11.02	11.19	10.92	11.06	4344526
2010-10-20	11.18	11.49	11.07	11.39	4591524
2010-10-21	11.44	11.55	11.35	11.40	2506182
2010-10-22	11.45	11.58	11.41	11.54	2267673
2010-10-25	11.61	11.82	11.57	11.75	3699063
2010-10-26	11.68	11.84	11.62	11.80	2383622
2010-10-27	11.64	11.83	11.57	11.81	2921832
2010-10-28	11.88	11.98	11.79	11.96	3073560
2010-10-29	11.98	12.07	11.88	11.90	4165827
2010-11-01	12.00	12.06	11.79	11.88	2058825
2010-11-02	11.95	11.98	11.74	11.81	2653871
2010-11-03	11.79	11.92	11.69	11.84	2361092
2010-11-04	11.97	12.27	11.83	12.25	4222813
2010-11-05	12.25	12.70	12.23	12.68	4524660
2010-11-08	12.68	12.80	12.40	12.52	5039008
2010-11-09	12.56	12.62	12.31	12.34	2033994
2010-11-10	12.34	12.42	12.13	12.39	3905140
2010-11-11	12.25	12.34	12.10	12.17	2221892
2010-11-12	12.06	12.14	11.71	11.81	3324484
2010-11-15	11.86	11.96	11.59	11.73	3535085
2010-11-16	11.61	11.64	11.40	11.53	4983258
2010-11-17	11.53	11.75	11.47	11.52	1972582
2010-11-18	11.69	11.78	11.61	11.70	1896065
2010-11-19	11.69	11.73	11.47	11.71	1809527
2010-11-22	11.60	11.63	11.52	11.58	2458012
2010-11-23	11.41	11.52	11.31	11.36	3504356
2010-11-24	11.43	11.63	11.41	11.53	1815480
2010-11-26	11.42	11.48	11.36	11.38	727258
2010-11-29	11.32	11.55	11.20	11.39	9167786
2010-11-30	11.23	11.71	11.21	11.55	4257637
2010-12-01	11.78	12.02	11.74	11.99	5527266
2010-12-02	12.00	12.21	11.87	12.17	4557449
2010-12-03	12.13	12.19	12.02	12.12	1563087
2010-12-06	12.10	12.10	11.75	11.88	5194562
2010-12-07	12.02	12.28	11.89	12.18	6086354
2010-12-08	12.23	12.33	12.14	12.27	3398229
2010-12-09	12.39	12.48	12.27	12.35	2381394
2010-12-10	12.40	12.50	12.17	12.30	5136716
2010-12-13	12.35	12.47	12.26	12.35	2679606
2010-12-14	12.38	12.42	12.18	12.25	1617052
2010-12-15	12.25	12.30	12.05	12.05	1930796
2010-12-16	12.16	12.26	12.02	12.03	2195895
2010-12-17	12.01	12.09	11.96	12.06	4499059
2010-12-20	12.82	13.14	12.60	12.82	9132832
2010-12-21	12.92	13.04	12.89	12.98	5467676
2010-12-22	13.02	13.06	12.96	13.05	2331019
2010-12-23	13.00	13.08	12.83	12.83	2670778
2010-12-27	12.79	12.87	12.68	12.81	2470496
2010-12-28	12.88	12.93	12.70	12.77	4604112
2010-12-29	12.81	12.87	12.56	12.56	2255620
2010-12-30	12.56	12.61	12.43	12.48	2516402
2010-12-31	12.47	12.62	12.47	12.59	1289835
2011-01-03	12.73	12.97	12.68	12.84	4653176
2011-01-04	12.86	12.97	12.76	12.86	3415123
2011-01-05	12.76	12.89	12.61	12.81	4106156
2011-01-06	12.83	13.46	12.77	13.24	11879952
2011-01-07	13.30	13.75	13.30	13.53	10454500
2011-01-10	13.42	13.53	13.20	13.34	3641069
2011-01-11	13.38	14.11	13.26	13.92	7311961
2011-01-12	14.08	14.23	13.82	14.16	8786322
2011-01-13	14.25	14.61	14.00	14.09	8068530
2011-01-14	14.08	14.33	14.08	14.28	3422239
2011-01-18	14.25	14.32	14.12	14.24	3651877
2011-01-19	14.19	14.30	13.71	13.82	5268653
2011-01-20	13.18	14.55	13.16	14.13	10927251
2011-01-21	14.24	14.47	14.07	14.08	4956791
2011-01-24	14.10	14.25	13.95	14.04	4643215
2011-01-25	13.96	14.25	13.88	14.18	4047044
2011-01-26	14.20	14.53	14.10	14.31	4615416
2011-01-27	14.30	14.62	14.21	14.62	4963679
2011-01-28	14.62	14.76	14.36	14.40	5458388
2011-01-31	14.50	14.64	14.41	14.41	3825597
2011-02-01	14.52	15.11	14.48	15.03	6615241
2011-02-02	14.92	14.98	14.65	14.68	3156568
2011-02-03	14.68	14.70	14.37	14.60	2454953
2011-02-04	14.61	14.72	14.32	14.43	3838264
2011-02-07	14.51	14.62	14.29	14.30	4646960
2011-02-08	14.36	14.86	14.28	14.82	5029924
2011-02-09	14.72	14.85	14.61	14.84	2090416
2011-02-10	14.70	14.92	14.66	14.89	1738893
2011-02-11	14.78	15.02	14.78	15.00	1685675
2011-02-14	14.93	15.31	14.93	15.30	3396397
2011-02-15	15.18	15.28	14.95	15.01	3506290
2011-02-16	15.05	15.24	14.95	15.22	1854756
2011-02-17	15.15	15.26	15.08	15.15	2187216
2011-02-18	15.17	15.22	15.00	15.20	2527437
2011-02-22	14.95	15.02	14.49	14.50	3502285
2011-02-23	14.52	14.65	13.91	14.07	4167063
2011-02-24	14.08	14.62	14.07	14.53	4097449
2011-02-25	14.62	14.96	14.55	14.96	3158273
2011-02-28	15.01	15.09	14.73	14.82	4170765
2011-03-01	14.84	14.94	14.34	14.34	3128429
2011-03-02	14.25	14.63	14.24	14.51	2887056
2011-03-03	14.68	15.17	14.68	14.95	3467856
2011-03-04	14.90	14.97	14.54	14.72	2586524
2011-03-07	14.77	14.95	14.52	14.69	5497725
2011-03-08	14.70	15.35	14.70	15.31	5513673
2011-03-09	15.28	15.34	15.11	15.17	9516867
2011-03-10	14.95	15.00	14.70	14.78	3561861
2011-03-11	14.62	15.00	14.50	14.94	3532629
2011-03-14	14.78	14.83	14.31	14.68	3701280
2011-03-15	14.16	14.43	14.04	14.24	4629135
2011-03-16	14.19	14.34	13.71	13.83	7513109
2011-03-17	14.08	14.48	14.03	14.43	4424735
2011-03-18	14.74	14.86	14.44	14.74	4824790
2011-03-21	14.97	14.97	14.65	14.82	3170146
2011-03-22	14.85	14.88	14.69	14.83	2683668
2011-03-23	14.73	14.79	14.45	14.69	2520878
2011-03-24	14.78	14.83	14.41	14.76	2599764
2011-03-25	14.79	15.04	14.71	14.98	2343983
2011-03-28	15.05	15.19	14.97	15.12	4139635
2011-03-29	15.09	15.52	15.07	15.51	4589619
2011-03-30	15.59	15.60	15.38	15.49	3910056
2011-03-31	15.41	15.50	15.28	15.30	4534185
2011-04-01	15.72	15.73	15.15	15.15	4463333
2011-04-04	15.16	15.41	15.06	15.40	2277201
2011-04-05	15.38	15.53	15.31	15.47	4623997
2011-04-06	15.52	15.58	15.36	15.47	1783722
2011-04-07	15.44	15.59	15.38	15.51	2335063
2011-04-08	15.58	15.60	15.21	15.23	1752591
2011-04-11	15.29	15.35	15.09	15.10	3448758
2011-04-12	15.01	15.14	14.72	14.74	3495246
2011-04-13	14.89	14.97	14.69	14.72	2148716
2011-04-14	14.62	14.67	14.53	14.59	1814031
2011-04-15	14.66	14.80	14.50	14.78	2208035
2011-04-18	14.58	14.60	14.40	14.48	2852196
2011-04-19	14.49	14.74	14.43	14.73	3825790
2011-04-20	14.97	15.05	14.45	14.46	3781052
2011-04-21	15.76	16.86	15.52	16.31	14619296
2011-04-25	16.13	16.32	15.92	16.27	5025738
2011-04-26	16.30	16.51	16.03	16.47	5404892
2011-04-27	16.54	16.54	16.27	16.48	3935733
2011-04-28	16.40	16.54	16.31	16.47	2661515
2011-04-29	16.44	16.64	16.42	16.59	2436161
2011-05-02	16.69	16.75	16.63	16.70	3177347
2011-05-03	16.63	16.78	16.57	16.67	3143184
2011-05-04	16.69	16.74	16.27	16.34	3253171
2011-05-05	16.24	16.50	16.13	16.21	3599464
2011-05-06	16.41	16.77	16.37	16.54	2385389
2011-05-09	16.48	16.56	16.31	16.53	1852721
2011-05-10	16.64	16.78	16.58	16.76	1594480
2011-05-11	16.65	16.84	16.20	16.38	2627908
2011-05-12	16.38	16.42	16.11	16.19	4679350
2011-05-13	16.20	16.23	15.83	15.87	4169439
2011-05-16	15.87	16.32	15.87	16.22	3136813
2011-05-17	16.09	16.26	15.97	16.01	3071411
2011-05-18	16.03	16.33	15.92	16.31	3392539
2011-05-19	16.42	16.57	16.37	16.48	3183968
2011-05-20	16.43	16.60	16.30	16.34	3593354
2011-05-23	5.76	5.79	5.71	5.71	2449915
2011-05-24	5.73	5.76	5.60	5.63	3272584
2011-05-25	5.62	5.73	5.60	5.73	4585302
2011-05-26	5.71	5.96	5.70	5.95	4528304
2011-05-27	5.96	6.02	5.92	6.02	3979049
2011-05-31	6.08	6.11	6.00	6.09	7012378
2011-06-01	6.03	6.05	5.91	5.92	5944116
2011-06-02	5.92	6.03	5.90	6.02	3284538
2011-06-03	5.91	5.96	5.80	5.82	5087322
2011-06-06	5.79	5.91	5.71	5.78	4623950
2011-06-07	5.81	5.88	5.78	5.84	3594424
2011-06-08	5.80	5.83	5.68	5.72	4905398
2011-06-09	5.72	5.74	5.68	5.68	4613113
2011-06-10	5.65	5.68	5.58	5.63	4188867
2011-06-13	5.66	5.71	5.61	5.62	7277224
2011-06-14	5.69	5.70	5.56	5.62	8449080
2011-06-15	5.57	5.63	5.54	5.61	4329703
2011-06-16	5.61	5.70	5.57	5.65	4098645
2011-06-17	5.72	5.74	5.66	5.70	3859596
2011-06-20	5.67	5.86	5.67	5.83	2721181
2011-06-21	5.87	5.98	5.86	5.90	2723747
2011-06-22	5.89	5.97	5.86	5.86	2852706
2011-06-23	5.77	5.95	5.74	5.94	3935339
2011-06-24	5.95	5.99	5.83	5.95	4010311
2011-06-27	5.93	6.02	5.91	6.00	5160052
2011-06-28	6.03	6.07	5.97	6.06	3732139
2011-06-29	6.09	6.11	6.03	6.08	4015893
2011-06-30	6.11	6.11	6.01	6.01	4240182
2011-07-01	6.02	6.08	5.99	6.07	4934658
2011-07-05	6.07	6.10	6.05	6.07	3927419
2011-07-06	6.02	6.05	5.96	6.01	3610182
2011-07-07	6.06	6.11	6.04	6.05	4801965
2011-07-08	5.97	5.99	5.90	5.97	5672739
2011-07-11	5.88	6.00	5.80	5.81	4458155
2011-07-12	5.78	5.91	5.78	5.80	3791217
2011-07-13	5.87	5.88	5.78	5.81	3814449
2011-07-14	5.84	5.87	5.74	5.77	3655334
2011-07-15	5.80	5.82	5.70	5.73	3282209
2011-07-18	5.72	5.75	5.60	5.69	4067100
2011-07-19	5.72	5.82	5.71	5.77	6394415
2011-07-20	5.81	5.85	5.75	5.82	5502309
2011-07-21	5.87	6.07	5.85	6.01	6687840
2011-07-22	6.05	6.07	5.96	5.97	2937756
2011-07-25	5.91	5.92	5.78	5.80	3892180
2011-07-26	5.79	5.83	5.72	5.74	2900503
2011-07-27	5.71	5.73	5.55	5.56	4388847
2011-07-28	5.57	5.69	5.53	5.55	3157926
2011-07-29	5.51	5.64	5.46	5.57	4751753
2011-08-01	5.60	5.67	5.50	5.60	4862095
2011-08-02	5.55	5.60	5.41	5.42	4159889
2011-08-03	5.42	5.46	5.29	5.43	5028472
2011-08-04	5.34	5.39	5.13	5.14	7321507
2011-08-05	5.20	5.25	4.90	5.02	7175080
2011-08-08	4.87	4.90	4.14	4.28	16536687
2011-08-09	4.31	4.89	4.31	4.89	10646642
2011-08-10	4.75	4.99	4.62	4.67	12610770
2011-08-11	4.68	5.15	4.68	5.07	6730269
2011-08-12	5.16	5.27	4.94	4.96	5761293
2011-08-15	5.02	5.09	4.97	5.09	4691722
2011-08-16	4.99	5.08	4.88	4.92	4768940
2011-08-17	4.96	4.99	4.89	4.95	4005050
2011-08-18	4.72	4.74	4.56	4.62	5392051
2011-08-19	4.52	4.72	4.52	4.55	5103803
2011-08-22	4.78	4.78	4.60	4.66	5312961
2011-08-23	4.67	4.94	4.58	4.91	6251278
2011-08-24	4.90	5.08	4.87	4.96	6000327
2011-08-25	5.04	5.10	4.87	4.89	7388013
2011-08-26	4.86	4.90	4.75	4.88	12701652
2011-08-29	4.94	5.02	4.94	4.95	14562043
2011-08-30	4.92	4.95	4.80	4.86	8441742
2011-08-31	4.89	4.94	4.84	4.91	5713720
2011-09-01	4.87	4.90	4.74	4.76	3674727
2011-09-02	4.63	4.67	4.52	4.53	3538807
2011-09-06	4.34	4.50	4.30	4.48	6180422
2011-09-07	4.60	4.81	4.59	4.78	5657115
2011-09-08	4.71	4.80	4.64	4.67	3046952
2011-09-09	4.66	4.73	4.52	4.54	4135227
2011-09-12	4.43	4.67	4.43	4.65	5789552
2011-09-13	4.66	4.73	4.58	4.71	4438506
2011-09-14	4.75	4.92	4.74	4.83	8630882
2011-09-15	4.91	4.91	4.79	4.83	6924267
2011-09-16	4.86	4.87	4.72	4.82	7404239
2011-09-19	4.70	4.82	4.64	4.77	3267367
2011-09-20	4.79	4.82	4.71	4.71	3006760
2011-09-21	4.71	4.79	4.46	4.53	5817096
2011-09-22	4.45	4.58	4.39	4.45	16160985
2011-09-23	4.44	4.47	4.38	4.43	4804835
2011-09-26	4.49	4.54	4.39	4.53	10621993
2011-09-27	4.67	4.71	4.56	4.59	10086454
2011-09-28	4.60	4.64	4.47	4.47	4695528
2011-09-29	4.58	4.62	4.46	4.56	6401180
2011-09-30	4.48	4.58	4.44	4.45	6711682
2011-10-03	4.43	4.43	4.06	4.06	7554100
2011-10-04	4.01	4.22	3.90	4.21	8890530
2011-10-05	4.21	4.39	4.13	4.36	6614820
2011-10-06	4.34	4.65	4.34	4.60	8367992
2011-10-07	4.64	4.71	4.48	4.49	5620018
2011-10-10	4.61	4.79	4.61	4.79	4884573
2011-10-11	4.73	4.89	4.66	4.86	4801933
2011-10-12	4.93	5.07	4.87	4.91	7884167
2011-10-13	4.79	4.85	4.67	4.82	4228599
2011-10-14	4.91	4.92	4.76	4.84	3851879
2011-10-17	4.81	4.81	4.63	4.64	3330012
2011-10-18	4.68	4.93	4.66	4.88	6989509
2011-10-19	4.89	4.97	4.75	4.76	4973905
2011-10-20	4.64	4.88	4.64	4.88	8786190
2011-10-21	4.94	5.02	4.87	5.00	5326284
2011-10-24	5.01	5.19	4.97	5.07	8660364
2011-10-25	4.86	4.93	4.39	4.42	18638431
2011-10-26	4.63	4.70	4.53	4.62	12561683
2011-10-27	4.82	5.01	4.75	4.79	8320943
2011-10-28	4.88	4.95	4.80	4.88	6319355
2011-10-31	4.78	4.91	4.74	4.88	6240464
2011-11-01	4.67	4.78	4.63	4.69	6822199
2011-11-02	4.79	4.92	4.78	4.91	5043637
2011-11-03	5.00	5.05	4.79	5.04	5513078
2011-11-04	5.12	5.12	4.99	5.06	4403691
2011-11-07	5.07	5.10	4.88	5.06	4232486
2011-11-08	5.09	5.14	4.97	5.12	3066081
2011-11-09	4.97	4.97	4.78	4.82	4340234
2011-11-10	4.92	4.97	4.84	4.92	4575086
2011-11-11	5.01	5.10	5.00	5.07	2902739
2011-11-14	5.02	5.03	4.87	4.93	3458054
2011-11-15	4.88	5.01	4.86	4.95	3110557
2011-11-16	4.88	5.03	4.85	4.88	5520396
2011-11-17	4.87	4.88	4.41	4.68	16073580
2011-11-18	4.72	4.72	4.59	4.67	4372176
2011-11-21	4.56	4.58	4.38	4.50	5648085
2011-11-22	4.50	4.56	4.46	4.47	2611214
2011-11-23	4.40	4.41	4.29	4.29	4691703
2011-11-25	4.29	4.37	4.28	4.28	1197568
2011-11-28	4.42	4.43	4.31	4.38	5661811
2011-11-29	4.39	4.41	4.30	4.32	3432160
2011-11-30	4.47	4.60	4.34	4.60	7451815
2011-12-01	4.57	4.59	4.50	4.54	5375473
2011-12-02	4.60	4.67	4.51	4.52	3563913
2011-12-05	4.59	4.62	4.49	4.54	3761950
2011-12-06	4.53	4.70	4.42	4.70	7384975
2011-12-07	4.68	4.82	4.62	4.77	5344383
2011-12-08	4.74	4.74	4.56	4.58	4170500
2011-12-09	4.60	4.69	4.59	4.67	3132337
2011-12-12	4.56	4.63	4.46	4.58	3806088
2011-12-13	4.61	4.69	4.57	4.62	4343417
2011-12-14	4.58	4.66	4.54	4.64	5494482
2011-12-15	4.71	4.80	4.71	4.74	4008645
2011-12-16	4.79	4.96	4.73	4.79	5936309
2011-12-19	4.83	4.85	4.65	4.68	4614473
2011-12-20	4.78	4.87	4.74	4.85	2694959
2011-12-21	4.87	4.87	4.78	4.83	2226824
2011-12-22	4.87	4.91	4.82	4.89	2397752
2011-12-23	4.92	4.96	4.86	4.96	1769293
2011-12-27	4.93	4.95	4.83	4.84	3923652
2011-12-28	4.86	4.88	4.79	4.81	2689582
2011-12-29	4.85	4.86	4.74	4.84	3177213
2011-12-30	4.87	4.87	4.78	4.79	2094279
2012-01-03	4.92	4.99	4.84	4.92	4723170
2012-01-04	4.90	4.90	4.68	4.81	4274192
2012-01-05	4.76	4.94	4.70	4.89	4193593
2012-01-06	4.93	5.03	4.89	4.92	5021862
2012-01-09	4.94	5.00	4.91	4.93	3017000
2012-01-10	4.98	5.00	4.86	4.92	7457787
2012-01-11	4.91	4.96	4.86	4.92	2533403
2012-01-12	4.94	5.00	4.84	4.89	3440223
2012-01-13	4.83	4.90	4.79	4.87	3749156
2012-01-17	4.91	5.00	4.87	4.87	3422034
2012-01-18	4.87	5.26	4.83	5.11	7258185
2012-01-19	5.17	5.39	5.16	5.20	6265851
2012-01-20	5.20	5.27	5.12	5.22	3484960
2012-01-23	5.21	5.26	5.15	5.21	3043923
2012-01-24	5.17	5.25	5.12	5.21	2848605
2012-01-25	5.19	5.28	5.18	5.22	3543968
2012-01-26	5.25	5.40	5.23	5.36	4604614
2012-01-27	5.36	5.51	5.34	5.41	4862881
2012-01-30	5.34	5.41	5.29	5.34	3724325
2012-01-31	5.36	5.44	5.28	5.34	4934991
2012-02-01	5.40	5.58	5.35	5.47	5551934
2012-02-02	5.48	5.57	5.42	5.53	3131229
2012-02-03	5.61	5.73	5.61	5.71	4428057
2012-02-06	5.66	5.71	5.60	5.67	2383620
2012-02-07	5.67	5.72	5.65	5.65	3903018
2012-02-08	5.66	5.69	5.58	5.63	3655263
2012-02-09	5.65	5.73	5.61	5.68	6352781
2012-02-10	5.63	5.70	5.56	5.67	3257080
2012-02-13	5.71	5.75	5.68	5.72	3497771
2012-02-14	5.71	5.76	5.69	5.74	3076465
2012-02-15	5.76	5.79	5.67	5.69	2924667
2012-02-16	5.70	5.73	5.66	5.71	3252201
2012-02-17	5.73	5.79	5.70	5.77	2767873
2012-02-21	5.80	5.87	5.75	5.81	2655069
2012-02-22	5.81	5.84	5.76	5.79	3238013
2012-02-23	5.79	5.85	5.76	5.85	2583836
2012-02-24	5.87	5.87	5.77	5.78	5749760
2012-02-27	5.75	5.83	5.66	5.80	3524394
2012-02-28	5.82	5.84	5.77	5.78	2716818
2012-02-29	5.77	5.80	5.61	5.63	5523184
2012-03-01	5.66	5.85	5.66	5.80	3208057
2012-03-02	5.79	5.83	5.74	5.76	3103558
2012-03-05	5.75	5.75	5.67	5.71	2548224
2012-03-06	5.63	5.68	5.56	5.59	3119139
2012-03-07	5.65	5.74	5.60	5.71	4007552
2012-03-08	5.75	5.79	5.68	5.77	2810307
2012-03-09	5.79	5.85	5.72	5.85	3108042
2012-03-12	5.83	5.84	5.79	5.81	2094792
2012-03-13	5.86	5.96	5.85	5.92	3808592
2012-03-14	6.03	6.03	5.74	5.75	5673633
2012-03-15	5.77	5.82	5.73	5.77	6594333
2012-03-16	5.79	5.84	5.77	5.81	4199180
2012-03-19	5.80	5.94	5.77	5.90	3443796
2012-03-20	5.85	5.92	5.80	5.88	2339277
2012-03-21	5.90	5.92	5.78	5.82	1888541
2012-03-22	5.75	5.81	5.72	5.73	2761498
2012-03-23	5.73	5.80	5.72	5.76	1768430
2012-03-26	5.83	5.91	5.80	5.82	4578187
2012-03-27	5.82	5.82	5.71	5.72	4107906
2012-03-28	5.71	5.73	5.53	5.67	7921915
2012-03-29	5.63	5.68	5.61	5.66	3990430
2012-03-30	5.71	5.71	5.58	5.63	3358533
2012-04-02	5.61	5.70	5.58	5.65	4385899
2012-04-03	5.62	5.67	5.58	5.66	6618257
2012-04-04	5.61	5.62	5.52	5.52	3008293
2012-04-05	5.49	5.55	5.44	5.45	4550878
2012-04-09	5.37	5.44	5.33	5.41	2689964
2012-04-10	5.37	5.50	5.31	5.31	6022266
2012-04-11	5.38	5.40	5.31	5.33	6848634
2012-04-12	5.35	5.44	5.34	5.44	2779540
2012-04-13	5.42	5.44	5.29	5.31	4968804
2012-04-16	5.34	5.41	5.29	5.30	3671885
2012-04-17	5.36	5.42	5.32	5.38	2491944
2012-04-18	5.34	5.42	5.30	5.34	3642166
2012-04-19	5.38	5.41	5.23	5.33	4226235
2012-04-20	5.34	5.41	5.30	5.39	3881370
2012-04-23	5.34	5.36	5.27	5.33	4539053
2012-04-24	5.34	5.37	5.31	5.35	4303191
2012-04-25	5.38	5.39	5.29	5.31	4662890
2012-04-26	5.30	5.33	5.25	5.31	5053991
2012-04-27	5.34	5.35	5.27	5.31	2321004
2012-04-30	5.31	5.31	5.24	5.30	4793338
2012-05-01	5.31	5.36	5.26	5.27	3111631
2012-05-02	5.25	5.27	5.16	5.16	2408555
2012-05-03	5.16	5.18	5.05	5.07	3799955
2012-05-04	5.06	5.07	4.96	4.96	3302095
2012-05-07	4.94	5.01	4.93	4.97	2429226
2012-05-08	4.93	4.97	4.82	4.91	5702502
2012-05-09	4.84	4.98	4.82	4.95	3851306
2012-05-10	5.01	5.01	4.93	4.96	2769050
2012-05-11	4.90	4.97	4.86	4.89	2531429
2012-05-14	4.83	4.91	4.82	4.87	4098727
2012-05-15	4.88	4.93	4.83	4.84	4036523
2012-05-16	4.86	4.91	4.72	4.72	3872259
2012-05-17	4.73	4.75	4.63	4.63	3808744
2012-05-18	4.66	4.69	4.59	4.61	3440629
2012-05-21	4.62	4.76	4.61	4.74	2904904
2012-05-22	4.77	4.89	4.73	4.78	3985198
2012-05-23	4.73	4.80	4.67	4.76	5147960
2012-05-24	4.78	4.85	4.76	4.84	4724771
2012-05-25	4.83	4.89	4.82	4.85	2955121
2012-05-29	4.88	4.94	4.88	4.93	3399526
2012-05-30	4.96	5.05	4.93	5.02	6479294
2012-05-31	5.04	5.06	4.94	4.99	4784011
2012-06-01	4.88	4.95	4.88	4.89	4351752
2012-06-04	4.90	4.95	4.88	4.93	3925634
2012-06-05	4.89	5.05	4.89	5.04	3315889
2012-06-06	5.07	5.20	5.06	5.20	3604750
2012-06-07	5.29	5.33	5.09	5.11	4602436
2012-06-08	5.11	5.20	5.08	5.19	3350238
2012-06-11	5.24	5.31	5.06	5.07	3869414
2012-06-12	5.09	5.18	5.07	5.18	3409094
2012-06-13	5.14	5.23	5.09	5.10	3163353
2012-06-14	5.11	5.23	5.11	5.19	3987957
2012-06-15	5.22	5.38	5.13	5.36	8878553
2012-06-18	5.33	5.42	5.32	5.37	3546917
2012-06-19	5.42	5.50	5.39	5.47	3643689
2012-06-20	5.44	5.44	5.33	5.38	4678864
2012-06-21	5.40	5.42	5.29	5.29	3300638
2012-06-22	5.35	5.45	5.32	5.41	3619403
2012-06-25	5.33	5.40	5.30	5.35	3551208
2012-06-26	5.34	5.37	5.21	5.25	6889903
2012-06-27	5.28	5.47	5.27	5.43	4903376
2012-06-28	5.37	5.47	5.36	5.46	3281298
2012-06-29	5.57	5.65	5.53	5.61	4376915
2012-07-02	5.64	5.73	5.63	5.71	4368181
2012-07-03	5.72	5.75	5.71	5.72	1840394
2012-07-05	5.71	5.77	5.67	5.72	2812711
2012-07-06	5.66	5.82	5.66	5.82	4282934
2012-07-09	5.81	5.83	5.73	5.81	3045982
2012-07-10	5.86	5.87	5.70	5.73	5253993
2012-07-11	5.72	5.82	5.71	5.79	5701771
2012-07-12	5.75	5.75	5.68	5.72	3299463
2012-07-13	5.73	5.85	5.73	5.83	3048220
2012-07-16	5.81	5.86	5.78	5.85	2564003
2012-07-17	5.87	5.87	5.70	5.78	4818235
2012-07-18	5.75	5.81	5.71	5.73	4367977
2012-07-19	5.70	5.70	5.41	5.43	20868576
2012-07-20	5.46	5.81	5.38	5.61	13084023
2012-07-23	5.58	5.58	5.41	5.52	6433904
2012-07-24	5.52	5.56	5.41	5.46	5333437
2012-07-25	5.47	5.63	5.43	5.58	5094158
2012-07-26	5.69	5.71	5.61	5.70	6374371
2012-07-27	5.72	5.81	5.62	5.76	5465404
2012-07-30	5.73	5.80	5.71	5.73	3768318
2012-07-31	5.71	5.76	5.60	5.71	6361494
2012-08-01	5.76	5.76	5.60	5.62	4048322
2012-08-02	5.58	5.66	5.50	5.55	3822912
2012-08-03	5.66	5.80	5.64	5.72	3117166
2012-08-06	5.77	5.78	5.66	5.66	3052987
2012-08-07	5.63	5.77	5.63	5.72	1990409
2012-08-08	5.70	5.75	5.68	5.73	2394802
2012-08-09	5.72	5.75	5.69	5.71	2350993
2012-08-10	5.70	5.78	5.66	5.76	1496969
2012-08-13	5.74	5.76	5.70	5.76	1623081
2012-08-14	5.78	5.80	5.72	5.74	1389782
2012-08-15	5.76	5.86	5.73	5.81	2836615
2012-08-16	5.82	5.84	5.74	5.75	2954598
2012-08-17	5.76	5.77	5.70	5.73	2913119
2012-08-20	5.72	5.73	5.67	5.71	3382882
2012-08-21	5.69	5.71	5.60	5.61	4868246
2012-08-22	5.62	5.67	5.56	5.65	3839500
2012-08-23	5.65	5.65	5.58	5.61	1472144
2012-08-24	5.59	5.67	5.57	5.65	1789460
2012-08-27	5.67	5.69	5.61	5.62	2191298
2012-08-28	5.60	5.66	5.58	5.62	1495942
2012-08-29	5.63	5.65	5.57	5.61	1153924
2012-08-30	5.57	5.58	5.52	5.55	1452939
2012-08-31	5.60	5.67	5.58	5.63	2840080
2012-09-04	5.63	5.67	5.56	5.65	2860387
2012-09-05	5.60	5.60	5.48	5.53	3265316
2012-09-06	5.56	5.67	5.50	5.64	2850699
2012-09-07	5.66	5.76	5.63	5.70	1881786
2012-09-10	5.70	5.76	5.67	5.70	1618796
2012-09-11	5.72	5.79	5.67	5.77	2011459
2012-09-12	5.79	5.85	5.78	5.82	1743886
2012-09-13	5.81	5.97	5.78	5.93	3428902
2012-09-14	5.92	6.05	5.87	6.00	2632362
2012-09-17	5.97	6.02	5.90	5.93	2025201
2012-09-18	5.93	5.94	5.84	5.92	2092022
2012-09-19	5.92	5.98	5.89	5.95	3258744
2012-09-20	5.93	5.93	5.82	5.88	3405115
2012-09-21	5.91	5.92	5.81	5.82	5114878
2012-09-24	5.80	5.93	5.78	5.87	3829206
2012-09-25	5.91	5.91	5.73	5.73	2621165
2012-09-26	5.75	5.76	5.62	5.62	2478805
2012-09-27	5.63	5.69	5.56	5.66	3396500
2012-09-28	5.62	5.67	5.58	5.62	3225533
2012-10-01	5.65	5.74	5.63	5.71	3280448
2012-10-02	5.76	5.82	5.73	5.78	2804561
2012-10-03	5.80	5.83	5.74	5.82	2531608
2012-10-04	5.85	6.03	5.85	5.96	3454467
2012-10-05	6.00	6.03	5.90	5.96	3531354
2012-10-08	5.90	6.00	5.88	5.99	1331126
2012-10-09	6.01	6.04	5.93	5.95	2167874
2012-10-10	5.94	5.97	5.87	5.95	1928101
2012-10-11	6.03	6.22	6.00	6.18	4281201
2012-10-12	6.15	6.18	5.99	6.07	3496861
2012-10-15	6.12	6.13	6.07	6.11	2445226
2012-10-16	6.15	6.20	6.11	6.12	4387957
2012-10-17	6.15	6.16	6.06	6.13	5009337
2012-10-18	6.07	6.07	6.00	6.06	5611189
2012-10-19	6.00	6.07	5.88	5.93	3142892
2012-10-22	5.90	5.98	5.88	5.96	3289128
2012-10-23	5.89	6.02	5.87	6.00	4290381
2012-10-24	6.06	6.18	6.05	6.12	4264666
2012-10-25	6.17	6.28	6.16	6.27	3852948
2012-10-26	6.23	6.30	6.22	6.25	3636253
2012-10-31	6.30	6.31	6.17	6.28	3529372
2012-11-01	6.31	6.36	6.23	6.32	5782169
2012-11-02	6.35	6.41	6.29	6.32	4513652
2012-11-05	6.28	6.43	6.25	6.32	3714245
2012-11-06	6.33	6.37	6.32	6.34	3884505
2012-11-07	6.12	6.19	5.97	6.11	6872305
2012-11-08	6.13	6.19	6.01	6.02	3704670
2012-11-09	6.03	6.13	6.01	6.02	2993376
2012-11-12	6.05	6.14	5.96	6.00	2409959
2012-11-13	6.00	6.06	5.96	6.00	3315796
2012-11-14	6.03	6.07	5.89	5.91	2604522
2012-11-15	5.93	5.95	5.84	5.91	3596488
2012-11-16	5.92	6.00	5.88	5.98	2452353
2012-11-19	6.05	6.07	5.99	6.06	2519443
2012-11-20	6.04	6.06	5.96	6.02	2632771
2012-11-21	6.05	6.05	5.98	6.03	1933853
2012-11-23	6.06	6.10	6.00	6.09	716542
2012-11-26	6.05	6.07	5.96	5.98	2491256
2012-11-27	5.96	6.03	5.94	5.98	2892393
2012-11-28	5.95	6.11	5.94	6.09	4226671
2012-11-29	6.13	6.15	5.96	6.00	3223237
2012-11-30	6.02	6.05	5.89	5.91	7367460
2012-12-03	5.93	5.95	5.88	5.89	3096045
2012-12-04	5.88	5.96	5.87	5.95	2493807
2012-12-05	5.96	6.08	5.94	6.02	4321167
2012-12-06	6.03	6.12	6.01	6.07	3755834
2012-12-07	6.10	6.11	5.99	6.04	4467026
2012-12-10	6.04	6.16	6.01	6.13	3429136
2012-12-11	6.17	6.24	6.13	6.19	3102600
2012-12-12	6.21	6.22	6.09	6.10	4019600
2012-12-13	6.13	6.14	6.03	6.03	3660375
2012-12-14	6.04	6.04	5.93	5.96	3687088
2012-12-17	6.01	6.12	5.99	6.11	3881876
2012-12-18	6.13	6.15	6.07	6.15	3374877
2012-12-19	6.14	6.18	6.03	6.03	2321052
2012-12-20	6.02	6.05	5.94	6.01	3872544
2012-12-21	5.94	6.02	5.88	6.01	8047658
2012-12-24	6.07	6.07	5.99	6.00	1009833
2012-12-26	6.02	6.03	5.97	5.98	1513947
2012-12-27	6.00	6.02	5.93	5.99	1687133
2012-12-28	5.96	6.03	5.94	6.00	2144130
2012-12-31	6.01	6.13	5.97	6.12	2862656
2013-01-02	6.23	6.25	6.16	6.22	2244626
2013-01-03	6.22	6.25	6.19	6.20	1933294
2013-01-04	6.19	6.27	6.17	6.25	2019922
2013-01-07	6.21	6.26	6.18	6.21	1691372
2013-01-08	6.21	6.25	6.20	6.23	2632277
2013-01-09	6.23	6.30	6.23	6.27	2349405
2013-01-10	6.31	6.33	6.23	6.30	3738326
2013-01-11	6.34	6.34	6.20	6.21	3942012
2013-01-14	6.21	6.24	6.16	6.20	1450697
2013-01-15	6.18	6.21	6.16	6.19	2437793
2013-01-16	6.32	6.32	6.16	6.18	4222489
2013-01-17	6.12	6.16	5.98	6.01	9328092
2013-01-18	6.01	6.05	5.95	6.03	4786487
2013-01-22	6.00	6.05	5.92	6.05	3421417
2013-01-23	6.04	6.07	5.99	6.06	2321764
2013-01-24	6.07	6.10	5.99	6.04	2350137
2013-01-25	6.06	6.06	5.98	6.04	1437000
2013-01-28	6.06	6.06	5.95	5.98	1593881
2013-01-29	5.97	6.04	5.96	6.03	2384665
2013-01-30	6.02	6.02	5.95	5.99	4750044
2013-01-31	6.00	6.05	5.95	6.03	4390958
2013-02-01	6.07	6.11	6.01	6.10	3354514
2013-02-04	6.05	6.10	6.02	6.07	4851102
2013-02-05	6.09	6.14	6.06	6.13	4111009
2013-02-06	6.15	6.38	6.13	6.37	5355322
2013-02-07	6.43	6.50	6.29	6.40	4761340
2013-02-08	6.40	6.68	6.40	6.67	5931477
2013-02-11	6.65	6.67	6.53	6.56	4945299
2013-02-12	6.58	6.60	6.51	6.53	2617251
2013-02-13	6.53	6.73	6.53	6.57	3768014
2013-02-14	6.57	6.80	6.56	6.77	4208652
2013-02-15	6.79	6.83	6.75	6.77	3416409
2013-02-19	6.72	6.88	6.72	6.86	3176626
2013-02-20	6.85	6.93	6.81	6.83	5184448
2013-02-21	6.82	6.85	6.73	6.75	3790503
2013-02-22	6.79	6.82	6.68	6.75	3739155
2013-02-25	6.81	6.86	6.69	6.71	4323387
2013-02-26	6.73	6.77	6.62	6.67	4136263
2013-02-27	6.62	6.78	6.57	6.76	3280577
2013-02-28	6.78	6.88	6.77	6.78	3176084
2013-03-01	6.73	7.07	6.72	7.06	7163877
2013-03-04	7.03	7.10	6.95	7.01	5549900
2013-03-05	7.06	7.19	6.97	7.02	3877408
2013-03-06	6.96	7.05	6.94	7.00	3360624
2013-03-07	7.00	7.03	6.88	6.92	4108230
2013-03-08	6.97	7.00	6.73	6.81	11503798
2013-03-11	6.78	6.93	6.77	6.93	5347394
2013-03-12	6.97	7.07	6.86	7.05	4835405
2013-03-13	7.03	7.11	7.02	7.07	3214216
2013-03-14	7.10	7.16	7.08	7.11	2917699
2013-03-15	7.07	7.13	7.02	7.12	5578990
2013-03-18	7.05	7.20	7.01	7.19	4054772
2013-03-19	7.20	7.23	7.00	7.10	3008555
2013-03-20	7.12	7.20	7.10	7.12	2921028
2013-03-21	7.10	7.21	7.07	7.17	3973878
2013-03-22	7.17	7.27	7.17	7.26	3943997
2013-03-25	7.30	7.31	7.16	7.18	2757069
2013-03-26	7.24	7.30	7.18	7.25	2367153
2013-03-27	7.20	7.28	7.20	7.25	1654960
2013-03-28	7.24	7.32	7.19	7.32	3023819
2013-04-01	7.32	7.32	7.16	7.18	2376260
2013-04-02	7.21	7.27	7.18	7.21	2571933
2013-04-03	7.22	7.26	6.97	7.00	4954227
2013-04-04	7.00	7.10	6.99	7.01	4584595
2013-04-05	6.96	7.09	6.90	7.07	2492879
2013-04-08	7.09	7.12	7.02	7.11	1429384
2013-04-09	7.14	7.28	7.12	7.23	2074879
2013-04-10	7.22	7.32	7.21	7.28	2129875
2013-04-11	7.29	7.46	7.26	7.42	3321948
2013-04-12	7.41	7.51	7.37	7.47	2897545
2013-04-15	7.46	7.51	7.37	7.37	3873793
2013-04-16	7.35	7.45	7.28	7.44	2758579
2013-04-17	7.40	7.42	7.27	7.28	4901690
2013-04-18	7.17	7.39	6.98	7.06	5780881
2013-04-19	7.13	7.28	7.03	7.26	2942334
2013-04-22	7.26	7.39	7.18	7.37	2301495
2013-04-23	7.26	7.32	7.07	7.29	4730622
2013-04-24	7.30	7.43	7.27	7.39	2319998
2013-04-25	7.43	7.50	7.39	7.43	1928308
2013-04-26	7.44	7.45	7.30	7.33	2262304
2013-04-29	7.34	7.38	7.28	7.33	2347372
2013-04-30	7.33	7.38	7.21	7.38	2328551
2013-05-01	7.35	7.46	7.33	7.35	1801225
2013-05-02	7.38	7.50	7.38	7.50	1421562
2013-05-03	7.54	7.59	7.44	7.49	2379209
2013-05-06	7.50	7.57	7.47	7.55	1647250
2013-05-07	7.59	7.64	7.51	7.63	1352654
2013-05-08	7.61	7.66	7.50	7.64	2001989
2013-05-09	7.64	7.65	7.51	7.61	2115162
2013-05-10	7.60	7.61	7.47	7.56	1967513
2013-05-13	7.54	7.56	7.47	7.52	1483512
2013-05-14	7.53	7.73	7.53	7.70	2429858
2013-05-15	7.70	8.00	7.68	8.00	4404768
2013-05-16	7.99	8.06	7.93	8.00	4172994
2013-05-17	8.04	8.14	7.95	8.12	3907819
2013-05-20	8.13	8.20	8.11	8.17	2792647
2013-05-21	8.17	8.22	8.14	8.18	2926590
2013-05-22	8.17	8.27	8.14	8.18	3458072
2013-05-23	8.15	8.18	8.07	8.09	3810452
2013-05-24	8.06	8.15	8.02	8.14	2301948
2013-05-28	8.22	8.27	8.18	8.21	3590798
2013-05-29	8.96	9.35	8.36	8.39	12315075
2013-05-30	8.40	8.69	8.37	8.59	8093206
2013-05-31	8.57	8.66	8.47	8.48	4656034
2013-06-03	8.52	8.61	8.42	8.56	4878087
2013-06-04	8.56	8.62	8.49	8.52	5713084
2013-06-05	8.42	8.48	8.36	8.41	3578179
2013-06-06	8.39	8.49	8.34	8.49	3523991
2013-06-07	8.52	8.53	8.39	8.42	4703460
2013-06-10	8.43	8.48	8.37	8.39	5642862
2013-06-11	8.33	8.40	8.29	8.35	5390470
2013-06-12	8.42	8.42	8.31	8.34	2748857
2013-06-13	8.32	8.34	8.29	8.31	7209770
2013-06-14	8.33	8.34	8.16	8.21	7650313
2013-06-17	8.28	8.54	8.16	8.22	3825775
2013-06-18	8.19	8.31	8.19	8.26	3849693
2013-06-19	8.25	8.32	8.18	8.19	3103277
2013-06-20	8.13	8.21	8.03	8.03	4167324
2013-06-21	8.10	8.10	7.91	7.99	6128623
2013-06-24	7.86	7.92	7.82	7.88	3478214
2013-06-25	7.91	8.20	7.91	8.19	3822133
2013-06-26	8.21	8.26	8.11	8.21	2591478
2013-06-27	8.26	8.27	8.21	8.21	2411945
2013-06-28	8.22	8.22	8.09	8.17	3853305
2013-07-01	8.21	8.29	8.17	8.22	2144364
2013-07-02	8.20	8.25	8.18	8.21	3153880
2013-07-03	8.15	8.20	8.11	8.18	2462462
2013-07-05	8.19	8.30	8.16	8.21	1678260
2013-07-08	8.25	8.28	8.23	8.24	2281858
2013-07-09	8.32	8.36	8.22	8.31	3115936
2013-07-10	8.32	8.36	8.25	8.31	2079164
2013-07-11	8.40	8.40	8.29	8.34	2438314
2013-07-12	8.33	8.38	8.25	8.36	2736773
2013-07-15	8.40	8.43	8.36	8.41	2677765
2013-07-16	8.43	8.48	8.34	8.36	2790597
2013-07-17	8.40	8.44	8.35	8.36	2430150
2013-07-18	8.69	8.98	8.53	8.73	9522795
2013-07-19	8.81	8.81	8.66	8.77	4199337
2013-07-22	8.76	8.90	8.75	8.88	3939268
2013-07-23	8.95	8.95	8.84	8.86	4297748
2013-07-24	8.87	8.90	8.76	8.77	2277246
2013-07-25	8.82	8.93	8.67	8.73	2421415
2013-07-26	8.69	8.71	8.62	8.63	1561598
2013-07-29	8.64	8.64	8.51	8.57	1665162
2013-07-30	8.59	8.83	8.56	8.76	5696327
2013-07-31	8.79	8.91	8.72	8.83	5573176
2013-08-01	8.89	8.95	8.85	8.92	6634059
2013-08-02	8.92	8.96	8.88	8.93	2770255
2013-08-05	8.93	9.00	8.88	8.95	3584638
2013-08-06	8.93	8.93	8.80	8.85	3211877
2013-08-07	8.84	8.84	8.65	8.75	3884661
2013-08-08	8.81	8.92	8.77	8.87	2043806
2013-08-09	8.86	8.90	8.77	8.84	1949822
2013-08-12	8.83	8.87	8.77	8.86	1307363
2013-08-13	8.85	8.99	8.82	8.93	5336625
2013-08-14	8.92	8.96	8.88	8.92	2789681
2013-08-15	8.78	8.85	8.65	8.80	2320992
2013-08-16	8.76	8.94	8.72	8.87	2773945
2013-08-19	8.82	8.91	8.75	8.75	2920455
2013-08-20	8.76	8.92	8.68	8.87	2011876
2013-08-21	8.87	8.91	8.79	8.83	1625314
2013-08-22	8.85	8.97	8.83	8.92	1054277
2013-08-23	8.91	8.96	8.78	8.93	2193008
2013-08-26	8.97	8.97	8.84	8.85	2277333
2013-08-27	8.77	8.78	8.54	8.57	3244795
2013-08-28	8.56	8.61	8.52	8.57	3022563
2013-08-29	8.56	8.68	8.52	8.60	1902268
2013-08-30	8.63	8.66	8.54	8.57	1781590
2013-09-03	8.70	8.71	8.60	8.69	1804295
2013-09-04	8.61	8.71	8.59	8.65	3897816
2013-09-05	8.69	8.76	8.62	8.64	2870564
2013-09-06	8.70	8.70	8.53	8.63	2431718
2013-09-09	8.66	8.82	8.63	8.82	2699393
2013-09-10	8.85	8.90	8.80	8.85	1915034
2013-09-11	8.85	8.92	8.82	8.91	3492093
2013-09-12	8.91	8.92	8.86	8.90	1854027
2013-09-13	8.90	8.90	8.82	8.85	1547265
2013-09-16	8.92	8.93	8.84	8.87	2010973
2013-09-17	8.85	8.93	8.84	8.91	1923805
2013-09-18	8.90	9.07	8.87	9.04	3081293
2013-09-19	9.07	9.11	9.00	9.04	4518898
2013-09-20	9.02	9.06	8.95	8.96	3988388
2013-09-23	8.90	8.90	8.79	8.87	2062158
2013-09-24	8.89	8.98	8.83	8.92	2778192
2013-09-25	8.84	9.00	8.84	8.96	2244471
2013-09-26	8.97	9.07	8.89	9.00	2134887
2013-09-27	8.95	9.00	8.91	8.98	1460581
2013-09-30	8.91	8.97	8.84	8.90	3270342
2013-10-01	8.92	8.93	8.80	8.89	3148140
2013-10-02	8.80	8.87	8.79	8.86	2478726
2013-10-03	8.84	8.89	8.74	8.79	2869883
2013-10-04	8.80	8.99	8.76	8.95	2431461
2013-10-07	8.90	8.91	8.80	8.82	1617378
2013-10-08	8.81	8.86	8.66	8.67	2748328
2013-10-09	8.71	8.72	8.55	8.64	3319503
2013-10-10	8.72	8.87	8.69	8.83	3236380
2013-10-11	8.84	8.99	8.81	8.96	2100231
2013-10-14	8.89	9.04	8.89	9.01	3118059
2013-10-15	8.99	9.06	8.93	8.99	2799016
2013-10-16	9.09	9.23	9.02	9.19	3875021
2013-10-17	9.17	9.27	9.04	9.19	3145753
2013-10-18	9.24	9.24	9.14	9.21	1835053
2013-10-21	9.23	9.29	9.19	9.27	1991864
2013-10-22	9.29	9.39	9.26	9.34	2738284
2013-10-23	9.28	9.31	9.15	9.17	3426176
2013-10-24	9.15	9.22	9.15	9.18	2622338
2013-10-25	9.19	9.21	9.14	9.19	2021032
2013-10-28	9.22	9.25	9.16	9.19	3126469
2013-10-29	9.21	9.28	9.16	9.25	1894638
2013-10-30	9.29	9.29	9.14	9.15	1349465
2013-10-31	9.16	9.19	9.06	9.06	2558151
2013-11-01	9.04	9.08	8.94	9.02	2323297
2013-11-04	9.05	9.05	8.96	9.00	1579374
2013-11-05	8.97	9.05	8.95	9.02	2339404
2013-11-06	9.09	9.09	8.99	9.06	1771216
2013-11-07	9.04	9.13	8.91	8.91	2775208
2013-11-08	8.89	9.00	8.79	8.97	2624275
2013-11-11	8.95	9.11	8.93	9.07	2926859
2013-11-12	9.06	9.24	9.01	9.17	3049074
2013-11-13	9.12	9.24	9.01	9.24	2627631
2013-11-14	9.22	9.39	9.21	9.39	4839630
2013-11-15	9.36	9.43	9.34	9.39	2017164
2013-11-18	9.39	9.43	9.31	9.32	3775378
2013-11-19	9.30	9.33	9.26	9.28	3218442
2013-11-20	9.34	9.35	9.24	9.25	2668815
2013-11-21	9.31	9.35	9.16	9.33	2687430
2013-11-22	9.38	9.38	9.32	9.38	1941219
2013-11-25	9.39	9.42	9.36	9.42	1904360
2013-11-26	9.41	9.50	9.08	9.45	2154496
2013-11-27	9.46	9.50	9.45	9.50	1362206
2013-11-29	9.51	9.58	9.46	9.52	1111193
2013-12-02	9.48	9.56	9.44	9.45	1924387
2013-12-03	9.44	9.49	9.42	9.48	2285003
2013-12-04	9.39	9.50	9.35	9.49	2509610
2013-12-05	9.48	9.51	9.34	9.34	2399385
2013-12-06	9.46	9.48	9.35	9.45	3747169
2013-12-09	9.48	9.56	9.47	9.53	3314281
2013-12-10	9.45	9.58	9.41	9.41	3290374
2013-12-11	9.45	9.46	9.21	9.21	9779225
2013-12-12	9.19	9.22	9.00	9.14	5898818
2013-12-13	9.18	9.25	9.14	9.20	2609194
2013-12-16	9.23	9.28	9.15	9.20	2492999
2013-12-17	9.21	9.21	9.08	9.14	3342306
2013-12-18	9.14	9.30	9.07	9.29	3471111
2013-12-19	9.28	9.30	9.24	9.27	3236038
2013-12-20	8.52	9.32	9.20	9.27	3484652
2013-12-23	9.37	9.37	9.25	9.27	2548696
2013-12-24	9.26	9.34	9.26	9.31	816778
2013-12-26	9.36	9.37	9.20	9.31	1708537
2013-12-27	9.31	9.31	9.28	9.29	993567
2013-12-30	9.29	9.33	9.25	9.31	1858535
2013-12-31	9.35	9.43	9.35	9.39	2198493
2014-01-02	9.38	9.39	9.26	9.30	2405050
2014-01-03	9.33	9.43	9.30	9.38	1870745
2014-01-06	9.40	9.44	9.33	9.34	2244327
2014-01-07	9.30	9.36	9.23	9.24	2471899
2014-01-08	9.28	9.46	9.27	9.45	3966692
2014-01-09	9.47	9.53	9.42	9.51	2688318
2014-01-10	9.54	9.60	9.51	9.58	2968332
2014-01-13	9.56	9.64	9.52	9.63	3341266
2014-01-14	9.64	9.70	9.63	9.67	4369404
2014-01-15	9.67	9.73	9.66	9.73	3989499
2014-01-16	9.73	9.77	9.64	9.70	3646186
2014-01-17	9.16	9.23	8.72	8.74	18463834
2014-01-21	8.76	8.76	8.58	8.66	7595784
2014-01-22	8.79	8.82	8.64	8.72	4488605
2014-01-23	8.82	8.93	8.36	8.56	19989750
2014-01-24	8.27	8.35	8.21	8.22	8095731
2014-01-27	8.26	8.35	8.20	8.21	5743500
2014-01-28	8.25	8.32	8.16	8.17	5945582
2014-01-29	8.20	8.36	8.19	8.26	8901404
2014-01-30	8.33	8.36	8.23	8.25	4240333
2014-01-31	8.17	8.24	8.09	8.13	4667619
2014-02-03	8.12	8.14	7.90	7.94	8515396
2014-02-04	7.92	8.03	7.79	7.83	5505344
2014-02-05	7.82	7.91	7.76	7.86	4996675
2014-02-06	7.84	8.06	7.81	8.05	4206669
2014-02-07	8.07	8.19	8.06	8.13	3687650
2014-02-10	8.14	8.18	8.06	8.16	2769366
2014-02-11	7.92	8.42	7.53	8.36	5940924
2014-02-12	8.38	8.56	8.36	8.42	3924434
2014-02-13	8.39	8.52	8.33	8.44	3696986
2014-02-14	8.42	8.45	8.34	8.43	2637706
2014-02-18	8.44	8.58	8.35	8.55	4378849
2014-02-19	8.57	8.65	8.41	8.47	6296079
2014-02-20	8.45	8.51	8.33	8.36	5016959
2014-02-21	8.36	8.54	8.32	8.52	4775152
2014-02-24	8.51	8.64	8.49	8.56	3647833
2014-02-25	8.57	8.57	8.39	8.44	5464148
2014-02-26	8.47	8.54	8.39	8.41	3111220
2014-02-27	8.41	8.51	8.25	8.50	2735002
2014-02-28	8.49	8.67	8.37	8.55	3025015
2014-03-03	8.49	8.62	8.42	8.57	2521129
2014-03-04	8.64	8.79	8.63	8.71	3442085
2014-03-05	8.65	8.74	8.59	8.67	2697923
2014-03-06	8.71	8.85	8.63	8.80	5327444
2014-03-07	8.83	8.97	8.72	8.87	4159922
2014-03-10	8.88	8.92	8.81	8.89	2393115
2014-03-11	8.91	8.93	8.85	8.91	3670474
2014-03-12	8.87	8.92	8.82	8.87	2164920
2014-03-13	8.88	8.93	8.77	8.80	3075737
2014-03-14	8.81	8.85	8.63	8.74	3922365
2014-03-17	8.81	8.97	8.79	8.89	4394331
2014-03-18	8.88	8.96	8.86	8.93	5764197
2014-03-19	8.94	9.00	8.90	8.96	5518074
2014-03-20	8.93	9.16	8.89	9.11	4784432
2014-03-21	9.22	9.26	9.09	9.19	7628527
2014-03-24	9.20	9.20	8.99	9.02	4126469
2014-03-25	9.07	9.07	8.94	8.96	2587546
2014-03-26	9.01	9.04	8.89	8.90	2205324
2014-03-27	8.90	8.96	8.71	8.79	4081652
2014-03-28	8.78	8.89	8.73	8.79	2491517
2014-03-31	8.74	8.87	8.73	8.75	5791694
2014-04-01	8.75	8.84	8.70	8.81	7001352
2014-04-02	8.83	8.90	8.75	8.86	6527440
2014-04-03	8.85	8.89	8.75	8.77	6421971
2014-04-04	8.82	8.96	8.76	8.77	3572609
2014-04-07	8.76	8.88	8.59	8.65	4413235
2014-04-08	8.64	8.76	8.56	8.71	3580099
2014-04-09	8.76	8.85	8.66	8.85	2255042
2014-04-10	8.84	9.04	8.84	8.85	5457773
2014-04-11	8.80	8.97	8.74	8.86	5256674
2014-04-14	8.97	8.97	8.76	8.91	4009715
2014-04-15	8.75	8.93	8.72	8.88	5055211
2014-04-16	8.97	9.13	8.91	9.11	5854193
2014-04-17	8.86	9.50	8.84	9.26	10741406
2014-04-21	9.30	9.39	9.20	9.25	6273183
2014-04-22	9.28	9.30	9.21	9.23	4271197
2014-04-23	9.21	9.29	9.20	9.22	4391147
2014-04-24	9.24	9.25	9.08	9.16	4100434
2014-04-25	9.10	9.24	9.07	9.23	5224864
2014-04-28	9.21	9.32	9.17	9.23	6077934
2014-04-29	9.32	9.32	9.14	9.19	5501694
2014-04-30	9.20	9.27	9.12	9.21	34130205
2014-05-01	9.45	9.48	8.98	9.02	30876442
2014-05-02	9.03	9.03	8.87	8.98	17782387
2014-05-05	8.86	8.96	8.60	8.79	18121379
2014-05-06	8.70	9.02	8.60	8.90	20417514
2014-05-07	8.73	8.88	8.70	8.82	16503593
2014-05-08	8.77	8.90	8.77	8.83	8574118
2014-05-09	8.77	8.84	8.73	8.82	8214489
2014-05-12	8.88	9.11	8.84	9.09	9890116
2014-05-13	9.03	9.10	8.97	9.01	10576467
2014-05-14	9.04	9.07	8.90	8.90	11166206
2014-05-15	8.91	8.91	8.80	8.85	9601492
2014-05-16	8.90	8.95	8.83	8.93	5736458
2014-05-19	8.89	8.92	8.83	8.86	5626292
2014-05-20	8.81	8.83	8.68	8.75	7007735
2014-05-21	8.78	8.95	8.73	8.92	9900358
2014-05-22	8.90	8.93	8.83	8.85	5078783
2014-05-23	8.86	8.92	8.79	8.82	5360063
2014-05-27	8.84	8.91	8.78	8.82	6782389
2014-05-28	8.82	8.85	8.68	8.74	8187392
2014-05-29	8.68	8.76	8.51	8.57	8864066
2014-05-30	8.56	8.68	8.54	8.61	6465599
2014-06-02	8.67	8.77	8.63	8.71	5980221
2014-06-03	8.69	8.91	8.66	8.90	8252941
2014-06-04	8.85	8.96	8.78	8.85	7481681
2014-06-05	8.87	8.92	8.70	8.83	5337539
2014-06-06	8.81	9.00	8.77	8.92	13388914
2014-06-09	8.92	8.99	8.84	8.89	3992254
2014-06-10	8.88	8.98	8.82	8.92	2925260
2014-06-11	8.91	8.91	8.69	8.71	3868665
2014-06-12	8.72	8.75	8.49	8.59	5698312
2014-06-13	8.58	8.64	8.46	8.53	2568695
2014-06-16	8.52	8.55	8.44	8.44	2329504
2014-06-17	8.45	8.52	8.40	8.51	4841817
2014-06-18	8.52	8.72	8.47	8.68	6075099
2014-06-19	8.69	8.70	8.34	8.35	8480364
2014-06-20	8.40	8.43	8.32	8.37	9593531
2014-06-23	8.38	8.41	8.29	8.32	4110755
2014-06-24	8.29	8.41	8.28	8.37	6200973
2014-06-25	8.32	8.38	8.27	8.31	3723793
2014-06-26	8.31	8.33	8.22	8.26	3392427
2014-06-27	8.20	8.38	8.20	8.35	9473929
2014-06-30	8.37	8.38	8.30	8.31	2996654
2014-07-01	8.33	8.45	8.30	8.35	3747848
2014-07-02	8.37	8.41	8.22	8.23	3730737
2014-07-03	8.25	8.28	8.22	8.23	2826218
2014-07-07	8.23	8.36	8.19	8.34	3975990
2014-07-08	8.30	8.63	8.22	8.47	9882140
2014-07-09	8.50	8.50	8.35	8.40	5490533
2014-07-10	8.44	8.45	8.28	8.40	4836431
2014-07-11	8.38	8.52	8.33	8.51	5091429
2014-07-14	8.55	8.55	8.43	8.46	4033092
2014-07-15	8.44	8.51	8.41	8.45	2935948
2014-07-16	8.49	8.50	8.42	8.46	3609795
2014-07-17	8.43	8.58	8.43	8.46	4732031
2014-07-18	8.44	8.52	8.43	8.46	3390298
2014-07-21	8.46	8.48	8.40	8.44	2625271
2014-07-22	8.43	8.50	8.40	8.44	2571320
2014-07-23	8.42	8.52	8.36	8.50	2955148
2014-07-24	8.30	8.74	8.30	8.72	9804302
2014-07-25	8.71	8.73	8.63	8.73	3481083
2014-07-28	8.72	8.73	8.64	8.66	4900071
2014-07-29	8.65	8.73	8.61	8.68	4634686
2014-07-30	8.68	8.83	8.65	8.82	3702488
2014-07-31	8.97	8.99	8.79	8.86	11322610
2014-08-01	8.85	8.98	8.77	8.93	7018682
2014-08-04	8.96	8.96	8.85	8.91	8403193
2014-08-05	8.87	8.95	8.81	8.89	3405401
2014-08-06	8.83	8.94	8.80	8.92	2929013
2014-08-07	8.94	8.94	8.84	8.87	2452168
2014-08-08	8.89	9.00	8.84	8.99	2356903
2014-08-11	9.02	9.12	8.92	8.94	4045905
2014-08-12	8.98	8.98	8.85	8.90	2844716
2014-08-13	8.91	8.95	8.81	8.86	2744764
2014-08-14	8.84	8.90	8.80	8.89	2680403
2014-08-15	8.90	8.92	8.74	8.86	2680347
2014-08-18	8.89	8.93	8.84	8.88	2291038
2014-08-19	8.87	8.90	8.80	8.89	2919134
2014-08-20	8.87	8.92	8.82	8.90	2271011
2014-08-21	8.89	8.94	8.86	8.93	1704010
2014-08-22	8.92	8.96	8.77	8.80	1838485
2014-08-25	8.83	8.88	8.74	8.81	1662728
2014-08-26	8.82	8.96	8.82	8.90	2325197
2014-08-27	8.88	8.92	8.83	8.91	2153883
2014-08-28	8.88	8.89	8.81	8.88	1749632
2014-08-29	8.90	8.91	8.83	8.86	1607448
2014-09-02	8.86	9.00	8.85	8.99	4950918
2014-09-03	9.07	9.19	8.98	9.00	8661502
2014-09-04	9.03	9.15	8.99	9.12	2554227
2014-09-05	9.09	9.10	8.97	9.09	2060105
2014-09-08	9.08	9.15	9.01	9.09	1950429
2014-09-09	9.04	9.09	8.87	8.90	3600736
2014-09-10	8.88	8.93	8.81	8.92	2277588
2014-09-11	8.89	9.03	8.85	9.00	2362560
2014-09-12	8.96	9.07	8.95	8.96	2691614
2014-09-15	8.94	9.00	8.80	8.91	4078820
2014-09-16	8.88	8.98	8.84	8.85	3286054
2014-09-17	8.83	8.95	8.74	8.93	3006251
2014-09-18	8.93	9.23	8.93	9.14	5186624
2014-09-19	9.15	9.20	9.07	9.07	9828543
2014-09-22	9.04	9.05	8.97	9.01	3166884
2014-09-23	8.99	9.10	8.85	8.86	5766516
2014-09-24	8.87	8.88	8.69	8.75	6095591
2014-09-25	8.72	8.73	8.56	8.64	3121696
2014-09-26	8.63	8.77	8.60	8.75	2019512
2014-09-29	8.70	8.73	8.62	8.65	3047412
2014-09-30	8.65	8.68	8.48	8.56	3697178
2014-10-01	8.62	8.62	8.34	8.47	6565991
2014-10-02	8.50	8.68	8.45	8.66	8134134
2014-10-03	8.71	8.88	8.66	8.87	8623486
2014-10-06	8.88	8.96	8.87	8.89	5174755
2014-10-07	8.87	8.87	8.73	8.77	4390628
2014-10-08	8.80	8.85	8.74	8.85	6567077
2014-10-09	8.82	8.89	8.72	8.77	6579130
2014-10-10	8.77	8.91	8.68	8.75	5065688
2014-10-13	8.75	8.91	8.74	8.80	5629122
2014-10-14	8.89	8.94	8.80	8.87	4355457
2014-10-15	8.77	8.87	8.70	8.75	9424418
2014-10-16	8.63	8.79	8.63	8.71	6830395
2014-10-17	8.79	8.81	8.70	8.80	2997038
2014-10-20	8.76	8.85	8.70	8.79	3479240
2014-10-21	8.87	8.90	8.81	8.82	5091390
2014-10-22	8.80	8.98	8.79	8.90	3516683
2014-10-23	8.92	9.02	8.57	8.99	11000556
2014-10-24	8.97	9.05	8.78	9.04	5448875
2014-10-27	9.04	9.24	9.00	9.23	6493567
2014-10-28	9.26	9.36	9.23	9.34	3665136
2014-10-29	9.37	9.46	9.35	9.43	4239315
2014-10-30	9.43	9.51	9.29	9.40	4205395
2014-10-31	9.44	9.56	9.43	9.55	3344399
2014-11-03	9.77	9.78	9.49	9.72	4394779
2014-11-04	9.81	9.97	9.68	9.72	4806306
2014-11-05	9.78	9.88	9.74	9.82	6367036
2014-11-06	9.84	9.95	9.79	9.92	3592977
2014-11-07	9.89	9.96	9.86	9.91	2658401
2014-11-10	9.95	10.01	9.94	10.00	2555555
2014-11-11	9.98	10.02	9.95	9.97	2111823
2014-11-12	9.93	10.03	9.91	10.02	2761794
2014-11-13	10.01	10.06	9.92	10.03	457943
2014-11-14	9.94	9.99	9.79	9.86	5000437
2014-11-17	9.86	9.94	9.81	9.90	2861548
2014-11-18	9.93	9.93	9.79	9.87	3082418
2014-11-19	9.85	9.94	9.77	9.85	1816004
2014-11-20	9.57	9.80	9.57	9.60	4329791
2014-11-21	9.69	9.79	9.55	9.59	2824827
2014-11-24	9.62	9.69	9.48	9.60	5639227
2014-11-25	9.61	9.64	9.45	9.55	6108958
2014-11-26	9.58	9.73	9.58	9.64	2677930
2014-11-28	9.61	9.77	9.61	9.68	1385154
2014-12-01	9.67	9.89	9.67	9.71	3882574
2014-12-02	9.76	9.91	9.71	9.80	2681637
2014-12-03	9.79	9.94	9.79	9.89	3664530
2014-12-04	9.86	9.94	9.84	9.91	4012227
2014-12-05	9.92	9.99	9.85	9.97	3061913
2014-12-08	9.93	10.16	9.29	10.06	3808719
2014-12-09	9.97	10.17	9.90	10.14	3399425
2014-12-10	10.13	10.35	9.97	9.97	3317363
2014-12-11	10.01	10.17	9.99	10.11	4034887
2014-12-12	10.04	10.10	9.81	9.82	3285108
2014-12-15	9.87	9.87	9.66	9.71	3855495
2014-12-16	9.69	9.86	9.58	9.71	5590574
2014-12-17	10.10	10.10	9.56	9.91	7054727
2014-12-18	10.01	10.06	9.81	9.98	7894394
2014-12-19	9.97	10.10	9.81	9.89	9957743
2014-12-22	9.85	10.15	9.70	10.13	3020188
2014-12-23	10.19	10.33	10.14	10.24	2823994
2014-12-24	10.24	10.33	10.21	10.30	1226886
2014-12-26	10.33	10.35	10.23	10.25	1644960
2014-12-29	10.21	10.40	10.09	10.32	1731384
2014-12-30	10.27	10.39	10.21	10.34	1711586
2014-12-31	10.37	10.47	10.19	10.19	1864279
2015-01-02	10.21	10.34	10.16	10.32	2994263
2015-01-05	10.25	10.29	9.91	9.97	3212877
2015-01-06	10.00	10.05	9.76	9.80	2804124
2015-01-07	9.88	9.91	9.67	9.90	2138957
2015-01-08	9.97	10.10	9.94	10.01	2250393
2015-01-09	10.01	10.01	9.70	9.75	2942587
2015-01-12	9.73	9.87	9.59	9.68	2616136
2015-01-13	9.72	9.86	9.64	9.70	3271997
2015-01-14	9.60	9.77	9.60	9.70	2650312
2015-01-15	9.68	9.76	9.65	9.66	3067703
2015-01-16	9.65	9.74	9.65	9.71	2786212
2015-01-20	9.76	9.82	9.58	9.63	3806403
2015-01-21	9.60	9.74	9.57	9.69	2685478
2015-01-22	8.72	9.14	8.50	9.05	18331166
2015-01-23	8.87	9.41	8.84	9.21	13574154
2015-01-26	9.17	9.39	9.03	9.28	8553251
2015-01-27	9.18	9.27	9.07	9.15	3825707
2015-01-28	9.15	9.27	9.00	9.19	5344274
2015-01-29	9.16	9.23	9.01	9.11	5202697
2015-01-30	9.07	9.44	9.04	9.11	7295629
2015-02-02	9.16	9.29	9.09	9.26	4459851
2015-02-03	9.26	9.46	9.26	9.33	4893492
2015-02-04	9.32	9.59	9.19	9.56	5384288
2015-02-05	9.62	9.77	9.49	9.54	7004602
2015-02-06	9.58	9.63	9.43	9.45	2685513
2015-02-09	9.39	9.51	9.33	9.51	3534136
2015-02-10	9.55	9.61	9.39	9.45	2949888
2015-02-11	9.42	9.55	9.27	9.28	4037798
2015-02-12	9.26	9.40	9.25	9.27	3011755
2015-02-13	9.25	9.29	9.18	9.26	2170399
2015-02-17	9.22	9.26	9.17	9.18	1593636
2015-02-18	9.20	9.28	9.12	9.23	1894009
2015-02-19	9.18	9.26	9.18	9.21	2591133
2015-02-20	9.24	9.43	9.16	9.36	3492838
2015-02-23	9.32	9.37	9.27	9.30	1781197
2015-02-24	9.28	9.37	9.21	9.37	5136459
2015-02-25	9.38	9.51	9.35	9.47	4010542
2015-02-26	9.49	9.55	9.45	9.49	2612156
2015-02-27	9.46	9.54	9.43	9.47	4247058
2015-03-02	9.43	9.49	9.43	9.46	4496158
2015-03-03	9.44	9.61	9.44	9.55	2481395
2015-03-04	9.54	9.55	9.45	9.46	3236996
2015-03-05	9.46	9.52	9.44	9.51	1769756
2015-03-06	9.49	9.62	9.45	9.48	2331025
2015-03-09	9.48	9.56	9.37	9.38	3162635
2015-03-10	9.30	9.33	9.18	9.19	1722557
2015-03-11	9.17	9.18	9.04	9.18	2491259
2015-03-12	9.17	9.32	9.09	9.11	2862146
2015-03-13	9.11	9.12	9.00	9.10	1887791
2015-03-16	9.10	9.23	9.07	9.14	2654009
2015-03-17	9.11	9.25	9.06	9.24	1593824
2015-03-18	9.24	9.33	9.13	9.29	1521724
2015-03-19	9.24	9.32	9.16	9.28	1316882
2015-03-20	9.29	9.32	9.15	9.27	4839309
2015-03-23	9.25	9.44	9.24	9.31	4031360
2015-03-24	9.31	9.38	9.28	9.28	2552140
2015-03-25	9.27	9.29	8.93	9.05	6386028
2015-03-26	9.02	9.31	8.94	8.99	2488673
2015-03-27	8.97	9.10	8.86	8.97	4568349
2015-03-30	9.00	9.05	8.98	9.03	4430102
2015-03-31	9.00	9.30	8.98	9.28	5170131
2015-04-01	9.26	9.51	9.26	9.38	4382088
2015-04-02	9.36	9.50	9.29	9.44	2435161
2015-04-06	9.38	9.62	9.33	9.55	6193293
2015-04-07	9.55	9.59	9.43	9.54	4308158
2015-04-08	9.51	9.61	9.42	9.48	2277284
2015-04-09	9.46	9.47	9.29	9.39	1428489
2015-04-10	9.40	9.46	9.30	9.42	1264746
2015-04-13	9.38	9.53	9.38	9.49	1230751
2015-04-14	9.28	9.62	9.28	9.59	3033806
2015-04-15	9.63	9.77	9.62	9.67	4356659
2015-04-16	9.64	9.64	9.46	9.54	4765751
2015-04-17	9.47	9.55	9.25	9.49	4334481
2015-04-20	9.58	9.82	9.33	9.72	8179794
2015-04-21	9.76	9.85	9.71	9.83	2935416
2015-04-22	9.81	9.97	9.74	9.94	4754236
2015-04-23	10.43	10.49	10.04	10.23	9675827
2015-04-24	10.28	10.44	10.19	10.25	6047737
2015-04-27	10.25	10.33	10.18	10.22	3327562
2015-04-28	10.20	10.35	10.08	10.33	3162135
2015-04-29	10.26	10.46	10.22	10.40	6064267
2015-04-30	10.33	10.39	10.15	10.19	5212733
2015-05-01	10.23	10.31	10.12	10.30	5080982
2015-05-04	10.31	10.34	10.24	10.32	3482720
2015-05-05	10.27	10.38	10.25	10.32	4513500
2015-05-06	10.31	10.38	10.21	10.36	3203634
2015-05-07	10.32	10.39	10.27	10.35	2763712
2015-05-08	10.42	10.42	10.30	10.39	2939420
2015-05-11	10.34	10.47	10.32	10.47	3661407
2015-05-12	10.41	10.44	10.25	10.41	2713040
2015-05-13	10.42	10.50	10.36	10.49	2207357
2015-05-14	10.50	10.72	10.50	10.70	2364276
2015-05-15	10.68	10.74	10.59	10.59	1299512
2015-05-18	10.76	10.76	10.57	10.60	1729795
2015-05-19	10.54	10.64	10.50	10.60	1896283
2015-05-20	10.59	10.64	10.40	10.61	1255785
2015-05-21	10.62	10.62	10.35	10.41	3933792
2015-05-22	10.60	10.60	10.34	10.41	4697483
2015-05-26	10.41	10.41	10.33	10.37	2170909
2015-05-27	10.41	10.42	10.29	10.33	4575999
2015-05-28	10.33	10.36	10.23	10.32	2851050
2015-05-29	10.34	10.34	10.21	10.26	1627767
2015-06-01	10.33	10.35	10.23	10.31	3279928
2015-06-02	10.29	10.39	10.26	10.33	3584309
2015-06-03	10.33	10.41	10.31	10.36	2860122
2015-06-04	10.33	10.34	10.16	10.17	1717529
2015-06-05	10.16	10.22	10.13	10.19	1640967
2015-06-08	10.22	10.23	10.09	10.15	1583168
2015-06-09	10.15	10.18	10.07	10.12	3479681
2015-06-10	10.15	10.33	10.15	10.23	3157180
2015-06-11	10.21	10.28	10.14	10.24	2642831
2015-06-12	10.18	10.26	10.01	10.25	1629240
2015-06-15	10.20	10.26	10.11	10.23	1497971
2015-06-16	10.01	10.32	10.01	10.26	1865454
2015-06-17	10.29	10.31	10.08	10.14	1681441
2015-06-18	10.16	10.24	10.13	10.14	1474051
2015-06-19	10.18	10.21	10.09	10.14	2351312
2015-06-22	10.22	10.26	10.10	10.24	1073715
2015-06-23	10.27	10.31	10.14	10.27	1648177
2015-06-24	10.27	10.33	10.08	10.10	1783089
2015-06-25	10.11	10.14	9.95	10.00	2355698
2015-06-26	10.02	10.09	9.89	10.03	6581831
2015-06-29	9.95	9.98	9.80	9.84	2200356
2015-06-30	9.88	9.94	9.68	9.87	5140294
2015-07-01	9.91	9.94	9.81	9.90	2136684
2015-07-02	9.89	10.00	9.87	9.97	2073548
2015-07-06	9.90	10.05	9.74	10.02	4408680
2015-07-07	10.02	10.07	9.79	9.93	3030418
2015-07-08	9.88	9.92	9.69	9.73	2190730
2015-07-09	9.77	9.91	9.67	9.72	1993276
2015-07-10	9.76	9.90	9.72	9.89	1500297
2015-07-13	9.95	10.06	9.90	9.98	1501257
2015-07-14	9.94	10.00	9.70	9.76	3163750
2015-07-15	9.76	9.94	9.60	9.74	1501654
2015-07-16	9.60	10.04	9.60	9.97	6647452
2015-07-17	9.99	10.00	9.78	9.98	3713495
2015-07-20	9.79	10.00	9.02	9.78	3190455
2015-07-21	9.74	9.87	9.67	9.85	3638850
2015-07-22	9.79	9.92	9.68	9.85	4470182
2015-07-23	9.69	9.86	9.17	9.30	11425358
2015-07-24	9.41	9.51	9.29	9.43	4501267
2015-07-27	9.38	9.43	9.12	9.17	3323746
2015-07-28	9.22	9.22	9.09	9.17	2342832
2015-07-29	9.14	9.42	9.07	9.13	2945554
2015-07-30	9.10	9.25	9.10	9.22	1901831
2015-07-31	9.26	9.30	9.12	9.13	2528830
2015-08-03	9.14	9.17	9.06	9.10	2793451
2015-08-04	9.10	9.21	9.01	9.04	2463775
2015-08-05	9.06	9.24	9.05	9.23	3131769
2015-08-06	9.21	9.31	9.06	9.08	1848894
2015-08-07	9.03	9.09	8.83	9.03	3430566
2015-08-10	9.07	9.20	9.07	9.17	1092243
2015-08-11	9.06	9.23	9.05	9.23	2717619
2015-08-12	9.12	9.15	8.91	9.04	2593776
2015-08-13	9.02	9.33	8.85	8.95	1612206
2015-08-14	8.95	8.95	8.85	8.93	2075409
2015-08-17	8.89	8.97	8.83	8.95	2362109
2015-08-18	8.93	9.01	8.86	8.88	1544744
2015-08-19	8.86	8.96	8.71	8.93	5524161
2015-08-20	8.88	8.98	8.72	8.73	2043594
2015-08-21	8.68	8.77	8.43	8.44	2043481
2015-08-24	7.99	8.33	7.78	8.20	5085810
2015-08-25	8.44	8.47	8.03	8.05	3100489
2015-08-26	8.19	8.33	8.05	8.30	4725221
2015-08-27	8.41	8.59	8.12	8.51	3456163
2015-08-28	8.45	8.79	8.43	8.54	2351328
2015-08-31	8.47	8.56	8.42	8.48	3709880
2015-09-01	8.31	8.38	8.08	8.13	3286645
2015-09-02	8.04	8.25	7.98	8.02	3544521
2015-09-03	8.05	8.12	7.96	7.97	2848831
2015-09-04	7.90	7.95	7.80	7.83	1846039
2015-09-08	7.93	8.00	7.86	7.96	1924287
2015-09-09	8.00	8.10	7.98	8.00	4842479
2015-09-10	7.95	8.11	7.94	8.02	2108931
2015-09-11	7.98	8.11	7.97	8.04	2378130
2015-09-14	8.06	8.30	8.02	8.09	1630009
2015-09-15	8.08	8.19	8.08	8.18	1227852
2015-09-16	8.18	8.27	8.07	8.22	2583558
2015-09-17	8.23	8.24	8.04	8.10	9196798
2015-09-18	8.02	8.15	8.02	8.11	4798930
2015-09-21	8.12	8.29	8.11	8.14	2084503
2015-09-22	8.06	8.11	7.91	8.01	1765726
2015-09-23	8.01	8.26	7.91	7.93	925786
2015-09-24	7.83	7.87	7.60	7.73	3407565
2015-09-25	7.78	7.90	7.60	7.69	3564430
2015-09-28	7.66	7.90	7.51	7.56	3976146
2015-09-29	7.60	7.61	7.42	7.50	7651978
2015-09-30	7.54	7.70	7.39	7.40	3441129
2015-10-01	7.38	7.49	7.11	7.19	9904507
2015-10-02	7.11	7.47	6.80	6.94	9226301
2015-10-05	7.01	7.43	6.97	7.24	6873179
2015-10-06	7.26	7.37	7.16	7.29	6656990
2015-10-07	7.30	7.39	7.25	7.32	5060489
2015-10-08	7.27	7.32	7.05	7.15	5264618
2015-10-09	7.15	7.21	6.94	7.07	5121804
2015-10-12	7.09	7.11	6.88	6.94	5084802
2015-10-13	6.76	7.02	6.76	6.83	4863588
2015-10-14	6.87	6.91	6.80	6.81	3301556
2015-10-15	6.82	6.89	6.74	6.88	2786447
2015-10-16	6.90	7.00	6.86	6.93	3188897
2015-10-19	6.88	6.94	6.74	6.85	4355833
2015-10-20	6.83	7.14	6.81	7.11	7868690
2015-10-21	7.15	7.31	7.04	7.06	5023244
2015-10-22	7.06	7.23	6.94	7.01	8717663
2015-10-23	7.04	7.28	6.98	7.08	5914787
2015-10-26	7.06	7.16	6.99	7.07	4161340
2015-10-27	7.07	7.11	6.84	6.87	2367216
2015-10-28	6.88	7.04	6.85	7.02	3322170
2015-10-29	7.09	7.14	6.90	7.00	4612630
2015-10-30	6.97	7.13	6.91	7.06	4300312
2015-11-02	7.05	7.11	6.97	7.05	3001607
2015-11-03	7.06	7.14	6.96	7.06	4579086
2015-11-04	7.10	7.12	7.00	7.03	4300041
2015-11-05	7.02	7.06	6.97	7.00	2645616
2015-11-06	7.03	7.12	6.98	7.12	3354807
2015-11-09	7.09	7.13	6.98	7.03	4251747
2015-11-10	7.00	7.04	6.79	6.83	2832300
2015-11-11	6.85	6.87	6.60	6.65	3341710
2015-11-12	6.63	6.65	6.48	6.52	3545406
2015-11-13	6.52	6.59	6.43	6.47	5009745
2015-11-16	6.43	6.58	6.33	6.56	2340156
2015-11-17	6.57	6.62	6.49	6.56	5238894
2015-11-18	6.55	6.67	6.47	6.66	3088477
2015-11-19	6.69	6.85	6.65	6.82	4978713
2015-11-20	6.82	6.89	6.69	6.70	2674252
2015-11-23	6.68	6.77	6.60	6.65	3771482
2015-11-24	6.58	6.69	6.53	6.63	2656847
2015-11-25	6.65	6.76	6.55	6.74	2350273
2015-11-27	6.73	6.81	6.69	6.71	1247576
2015-11-30	6.76	6.85	6.70	6.76	3107832
2015-12-01	6.76	6.83	6.67	6.69	2197556
2015-12-02	6.69	6.77	6.54	6.57	2701852
2015-12-03	6.59	6.69	6.55	6.65	3569504
2015-12-04	6.64	6.82	6.63	6.75	3016362
2015-12-07	6.71	6.84	6.66	6.74	3231399
2015-12-08	6.68	6.81	6.53	6.59	5301258
2015-12-09	6.55	6.93	6.53	6.60	3879673
2015-12-10	6.59	6.78	6.58	6.74	3681467
2015-12-11	6.69	6.75	6.45	6.48	3979753
2015-12-14	6.48	6.55	6.33	6.37	3928186
2015-12-15	6.40	6.58	6.39	6.57	4346529
2015-12-16	6.60	6.91	6.29	6.75	4274042
2015-12-17	6.75	6.77	6.47	6.48	2989729
2015-12-18	6.48	6.48	6.23	6.31	7052680
2015-12-21	6.32	6.40	6.24	6.32	2807604
2015-12-22	6.33	6.38	6.25	6.36	2805998
2015-12-23	6.38	6.49	6.32	6.49	2447294
2015-12-24	6.49	6.59	6.46	6.51	745000
2015-12-28	6.47	6.52	6.40	6.44	2649959
2015-12-29	6.49	6.59	6.42	6.59	2602803
2015-12-30	6.56	6.60	6.50	6.52	1683079
2015-12-31	6.48	6.64	6.44	6.52	2434277
2016-01-04	6.40	6.68	6.39	6.54	4146696
2016-01-05	6.70	6.70	6.33	6.39	4048941
2016-01-06	6.29	6.32	6.09	6.10	3026105
2016-01-07	5.98	6.05	5.75	5.82	4646852
2016-01-08	5.87	5.89	5.80	5.83	3690735
2016-01-11	5.84	5.90	5.79	5.83	4171704
2016-01-12	5.89	5.92	5.54	5.61	3433290
2016-01-13	5.94	6.07	5.61	5.64	6211646
2016-01-14	5.66	5.76	5.46	5.47	2780813
2016-01-15	5.35	5.51	5.27	5.42	3096118
2016-01-19	5.48	5.60	5.25	5.38	5083158
2016-01-20	5.28	5.47	5.09	5.41	4161726
2016-01-21	5.45	6.69	5.45	6.02	11257889
2016-01-22	6.09	6.25	5.97	6.06	7842054
2016-01-25	6.06	6.14	5.96	6.00	5144253
2016-01-26	6.03	6.33	6.03	6.28	4752784
2016-01-27	6.06	6.43	6.06	6.23	6717724
2016-01-28	6.27	6.67	5.99	6.06	3108146
2016-01-29	6.11	6.43	6.11	6.40	4153625
2016-02-01	6.34	6.46	6.25	6.35	3770336
2016-02-02	6.29	6.29	5.86	5.86	4273389
2016-02-03	5.91	6.06	5.50	5.85	5275599
2016-02-04	5.72	6.12	5.72	6.06	2835364
2016-02-05	6.05	6.19	5.98	6.14	2176744
2016-02-08	6.07	6.07	5.70	5.78	2870948
2016-02-09	5.70	5.91	5.34	5.40	5968411
2016-02-10	5.43	5.80	5.43	5.70	3397600
2016-02-11	5.59	5.77	5.42	5.73	4495810
2016-02-12	5.80	5.83	5.59	5.70	3987798
2016-02-16	5.77	5.98	5.41	5.94	1727746
2016-02-17	6.00	6.15	5.92	6.13	3629009
2016-02-18	6.12	6.12	5.84	5.93	3069979
2016-02-19	5.89	5.99	5.69	5.85	2920012
2016-02-22	5.92	6.10	5.85	6.06	4553092
2016-02-23	6.03	6.10	5.92	6.03	2922554
2016-02-24	5.98	5.99	5.62	5.89	2991152
2016-02-25	5.87	5.95	5.68	5.93	2431738
2016-02-26	5.84	5.97	5.57	5.95	2348756
2016-02-29	5.97	6.04	5.84	5.84	2824608
2016-03-01	5.86	6.16	5.79	6.06	5848241
2016-03-02	6.09	6.20	5.94	6.06	5993955
2016-03-03	6.19	6.39	6.11	6.29	3670369
2016-03-04	6.32	6.61	6.27	6.47	4580829
2016-03-07	6.42	6.50	6.19	6.28	4353922
2016-03-08	6.22	6.24	6.07	6.28	2508787
2016-03-09	6.27	6.27	5.98	6.06	2364204
2016-03-10	6.09	6.16	5.98	6.06	3603820
2016-03-11	6.18	6.21	6.10	6.20	2009085
2016-03-14	6.16	6.19	6.05	6.09	1883863
2016-03-15	6.06	6.06	5.86	5.92	3826161
2016-03-16	5.92	6.07	5.87	6.04	2753935
2016-03-17	6.02	6.29	5.94	6.24	2527061
2016-03-18	6.15	6.55	6.14	6.54	9200080
2016-03-21	6.59	6.67	6.44	6.54	2103349
2016-03-22	6.64	6.64	6.40	6.61	2129086
2016-03-23	6.56	6.56	6.27	6.33	2610141
2016-03-24	6.29	6.33	6.16	6.27	3717278
2016-03-28	6.31	6.36	6.11	6.35	2177505
2016-03-29	6.32	6.58	6.17	6.35	5308681
2016-03-30	6.62	6.63	6.51	6.53	5579027
2016-03-31	6.50	6.58	6.33	6.53	4190082
2016-04-01	6.29	6.52	6.21	6.48	3006105
2016-04-04	6.48	6.50	6.32	6.42	2263573
2016-04-05	6.35	6.42	6.31	6.35	2295020
2016-04-06	6.38	6.54	6.25	6.41	2048380
2016-04-07	6.36	6.45	6.29	6.30	3206401
2016-04-08	6.37	6.43	6.13	6.16	13006216
2016-04-11	6.18	6.33	6.16	6.25	2833241
2016-04-12	6.26	6.37	6.25	6.36	3007816
2016-04-13	6.44	6.83	6.24	6.78	3785362
2016-04-14	6.77	6.87	6.70	6.73	2641784
2016-04-15	6.76	6.81	6.58	6.65	3130895
2016-04-18	6.62	6.74	6.59	6.71	3562802
2016-04-19	6.76	6.78	6.63	6.67	4315121
2016-04-20	6.70	6.89	6.61	6.79	9926594
2016-04-21	7.21	7.21	6.76	6.82	8356788
2016-04-22	6.82	6.93	6.58	6.65	8302737
2016-04-25	6.59	6.83	6.47	6.78	7966830
2016-04-26	6.79	6.91	6.75	6.80	3688252
2016-04-27	6.77	6.87	6.66	6.82	3319187
2016-04-28	6.82	6.90	6.72	6.80	5426929
2016-04-29	6.78	6.81	6.60	6.77	3592826
2016-05-02	6.76	6.86	6.68	6.82	3472319
2016-05-03	6.72	6.78	6.57	6.58	3324029
2016-05-04	6.53	6.68	6.47	6.58	2180801
2016-05-05	6.61	6.69	6.41	6.54	3074801
2016-05-06	6.50	6.67	6.50	6.66	3085223
2016-05-09	6.59	6.74	6.40	6.52	4578200
2016-05-10	6.52	6.79	6.52	6.69	2098358
2016-05-11	6.66	6.72	6.48	6.50	1575553
2016-05-12	6.53	6.61	6.32	6.39	2982491
2016-05-13	6.38	6.48	6.29	6.33	1741451
2016-05-16	6.33	6.45	6.27	6.29	3359160
2016-05-17	6.26	6.36	6.22	6.23	7204840
2016-05-18	6.20	6.35	6.16	6.27	7022718
2016-05-19	6.24	6.34	6.12	6.14	3203357
2016-05-20	6.15	6.32	6.11	6.24	4263466
2016-05-23	6.23	6.32	6.19	6.19	2259048
2016-05-24	6.25	6.38	6.19	6.37	2065299
2016-05-25	6.36	6.55	6.36	6.54	3255433
2016-05-26	6.54	6.82	6.52	6.70	6614200
2016-05-27	6.72	6.89	6.67	6.74	3094793
2016-05-31	6.74	6.97	6.67	6.87	5023357
2016-06-01	6.82	6.87	6.71	6.87	2643973
2016-06-02	6.83	7.06	6.82	6.99	6339557
2016-06-03	6.97	7.09	6.80	7.05	6005725
2016-06-06	7.05	7.20	7.02	7.17	2973356
2016-06-07	7.16	7.22	7.12	7.15	2827141
2016-06-08	7.18	7.24	7.16	7.19	3085122
2016-06-09	7.11	7.19	7.01	7.10	2894919
2016-06-10	7.01	7.04	6.80	6.85	2847351
2016-06-13	6.80	6.84	6.68	6.72	2717577
2016-06-14	6.68	6.71	6.25	6.26	5254466
2016-06-15	6.26	6.43	6.23	6.31	3300573
2016-06-16	6.27	6.29	6.17	6.25	2783479
2016-06-17	6.25	6.29	6.17	6.23	3934516
2016-06-20	6.31	6.49	6.26	6.28	2121638
2016-06-21	6.28	6.28	6.09	6.11	3308534
2016-06-22	6.13	6.20	6.09	6.09	2042765
2016-06-23	6.19	6.38	6.17	6.37	3540844
2016-06-24	6.10	6.24	5.94	5.94	12384601
2016-06-27	5.84	5.90	5.56	5.58	3284855
2016-06-28	5.63	5.77	5.61	5.67	3759369
2016-06-29	5.81	6.11	5.73	6.06	6566881
2016-06-30	6.11	6.19	5.99	6.18	4640829
2016-07-01	6.16	6.29	6.16	6.25	2676305
2016-07-05	6.20	6.30	6.05	6.11	3319502
2016-07-06	6.07	6.27	6.06	6.24	2930123
2016-07-07	6.26	6.43	6.23	6.37	2825793
2016-07-08	6.46	6.68	6.46	6.65	3051661
2016-07-11	6.71	6.77	6.68	6.76	1743938
2016-07-12	6.83	6.97	6.80	6.93	2422817
2016-07-13	7.00	7.01	6.87	6.96	2411007
2016-07-14	7.11	7.13	7.00	7.11	2914923
2016-07-15	7.14	7.16	7.04	7.10	4477560
2016-07-18	7.10	7.17	7.08	7.17	2372988
2016-07-19	7.12	7.20	7.08	7.10	2302001
2016-07-20	7.10	7.28	7.05	7.27	2065233
2016-07-21	7.24	7.40	7.00	7.00	3768318
2016-07-22	7.02	7.28	7.01	7.15	2925662
2016-07-25	7.15	7.18	7.04	7.06	3462699
2016-07-26	7.04	7.12	7.01	7.05	2559698
2016-07-27	7.08	7.14	7.01	7.11	2832728
2016-07-28	7.11	7.13	7.00	7.13	3475803
2016-07-29	7.13	7.25	7.10	7.19	2800142
2016-08-01	7.17	7.21	7.10	7.14	3228384
2016-08-02	7.12	7.15	7.04	7.10	3062225
2016-08-03	7.08	7.15	7.03	7.14	3408867
2016-08-04	7.14	7.26	7.09	7.16	3360062
2016-08-05	7.23	7.34	7.18	7.24	1982182
2016-08-08	7.22	7.32	7.07	7.15	1264908
2016-08-09	7.14	7.28	7.09	7.09	2512666
2016-08-10	7.32	7.32	7.07	7.18	3311505
2016-08-11	7.21	7.28	7.16	7.22	1625646
2016-08-12	7.19	7.27	7.18	7.26	1580966
2016-08-15	7.27	7.36	7.27	7.36	1455799
2016-08-16	7.35	7.39	7.28	7.34	1406333
2016-08-17	7.37	7.42	7.27	7.32	1508534
2016-08-18	7.31	7.43	7.22	7.36	1848103
2016-08-19	7.33	7.38	7.27	7.34	1459517
2016-08-22	7.29	7.36	7.20	7.27	1633485
2016-08-23	7.31	7.37	7.25	7.26	1509223
2016-08-24	7.25	7.35	7.19	7.19	1316169
2016-08-25	7.16	7.23	7.12	7.19	2428539
2016-08-26	7.20	7.34	7.17	7.26	1982312
2016-08-29	7.29	7.37	7.27	7.34	2089400
2016-08-30	7.36	7.44	7.29	7.43	2359029
2016-08-31	7.44	7.50	7.33	7.42	2182592
2016-09-01	7.42	7.47	7.32	7.36	1647188
2016-09-02	7.42	7.44	7.33	7.39	1429579
2016-09-06	7.40	7.41	7.27	7.28	1587577
2016-09-07	7.28	7.50	7.23	7.50	2128129
2016-09-08	7.48	7.56	7.43	7.52	1525846
2016-09-09	7.44	7.52	7.39	7.41	2484623
2016-09-12	7.35	7.61	7.28	7.58	1902127
2016-09-13	7.47	7.51	7.27	7.38	1776600
2016-09-14	7.38	7.41	7.16	7.23	2734176
2016-09-15	7.22	7.51	7.19	7.49	2288212
2016-09-16	7.41	7.54	7.19	7.39	4686207
2016-09-19	7.64	7.64	7.24	7.30	2290383
2016-09-20	7.37	7.41	7.28	7.30	1258480
2016-09-21	7.35	7.42	7.25	7.33	1669605
2016-09-22	7.39	7.49	7.32	7.45	2102019
2016-09-23	7.42	7.59	7.41	7.43	1371498
2016-09-26	7.37	7.38	7.28	7.28	1271711
2016-09-27	7.26	7.44	7.23	7.44	1559710
2016-09-28	7.47	7.51	7.37	7.49	849994
2016-09-29	7.50	7.57	7.29	7.34	1596681
2016-09-30	7.39	7.50	7.35	7.47	2499750
2016-10-03	7.38	7.50	7.37	7.39	1480621
2016-10-04	7.42	7.50	7.39	7.44	3440030
2016-10-05	7.49	7.57	7.45	7.48	4960281
2016-10-06	7.47	7.49	7.36	7.37	1542266
2016-10-07	7.38	7.44	7.31	7.36	1814023
2016-10-10	7.42	7.50	7.34	7.36	1394888
2016-10-11	7.32	7.36	7.19	7.22	5062709
2016-10-12	7.20	7.32	7.18	7.20	2004626
2016-10-13	7.12	7.15	6.99	7.08	2399396
2016-10-14	7.12	7.27	7.11	7.20	2542682
2016-10-17	7.21	7.32	7.17	7.18	2972052
2016-10-18	7.23	7.27	7.08	7.25	2669047
2016-10-19	7.24	7.31	7.18	7.23	3742335
2016-10-20	7.27	7.41	7.11	7.12	4038485
2016-10-21	7.12	7.20	7.09	7.14	2995273
2016-10-24	7.22	7.26	7.13	7.19	2456459
2016-10-25	7.16	7.24	7.06	7.11	1405094
2016-10-26	7.09	7.23	7.09	7.20	2151964
2016-10-27	7.26	7.26	7.12	7.14	4002393
2016-10-28	7.15	7.18	7.05	7.12	4333297
2016-10-31	7.15	7.20	7.05	7.05	4432018
2016-11-01	7.11	7.20	7.05	7.08	10530950
2016-11-02	7.02	7.09	6.93	7.03	5739694
2016-11-03	7.05	7.10	6.97	7.01	3015250
2016-11-04	7.00	7.09	6.97	6.98	5143651
2016-11-07	7.08	7.18	7.05	7.11	2822176
2016-11-08	7.11	7.18	7.01	7.10	2365815
2016-11-09	7.62	8.54	7.62	8.39	22096417
2016-11-10	8.49	8.97	8.45	8.88	11029671
2016-11-11	8.81	9.06	8.62	8.99	6388244
2016-11-14	9.07	9.48	9.00	9.30	6107935
2016-11-15	9.29	9.45	9.09	9.44	3393639
2016-11-16	9.30	9.52	9.29	9.48	2458633
2016-11-17	9.50	9.83	9.49	9.81	4670720
2016-11-18	9.83	9.83	9.36	9.48	6604641
2016-11-21	9.55	9.61	9.43	9.51	3911415
2016-11-22	9.59	9.73	9.56	9.68	4774569
2016-11-23	9.69	9.80	9.65	9.80	1541961
2016-11-25	9.80	9.80	9.73	9.75	743296
2016-11-28	9.69	9.76	9.61	9.67	2096523
2016-11-29	9.73	9.83	9.68	9.75	3316942
2016-11-30	9.85	10.17	9.77	10.07	4736176
2016-12-01	10.17	10.51	10.08	10.34	5428657
2016-12-02	10.39	10.57	10.29	10.39	4274636
2016-12-05	10.47	10.98	10.47	10.55	10202185
2016-12-06	10.65	10.83	10.35	10.78	4992403
2016-12-07	10.86	11.44	10.80	11.37	5753352
2016-12-08	11.40	11.65	11.25	11.52	6342284
2016-12-09	11.51	11.52	11.23	11.24	4465296
2016-12-12	11.14	11.23	10.79	10.83	4826475
2016-12-13	10.89	10.95	10.69	10.75	4218849
2016-12-14	10.65	10.86	10.61	10.70	3376161
2016-12-15	10.77	11.00	10.68	10.90	3624802
2016-12-16	11.00	11.18	10.80	10.86	9931051
2016-12-19	10.81	10.95	10.67	10.79	3232360
2016-12-20	10.86	11.21	10.73	11.18	4415358
2016-12-21	11.09	11.13	10.84	11.06	2666180
2016-12-22	11.05	11.13	10.88	10.95	1510746
2016-12-23	10.94	11.05	10.87	11.02	1318175
2016-12-27	11.03	11.21	11.00	11.11	1566851
2016-12-28	11.12	11.12	10.90	10.95	1839734
2016-12-29	10.98	11.24	10.87	10.98	1987765
2016-12-30	11.03	11.18	10.97	11.02	2914424
2017-01-03	11.11	11.37	11.05	11.35	5407158
2017-01-04	11.37	11.58	11.37	11.50	5352475
2017-01-05	11.44	11.61	11.18	11.36	3960904
2017-01-06	11.46	11.50	11.26	11.28	4139419
2017-01-09	11.23	11.30	11.04	11.26	2092724
2017-01-10	11.28	11.42	11.24	11.35	3470768
2017-01-11	11.40	11.42	11.15	11.35	3297667
2017-01-12	11.26	11.39	10.99	11.18	3062698
2017-01-13	11.27	11.47	11.27	11.36	4075499
2017-01-17	11.28	11.34	10.91	10.96	3319425
2017-01-18	11.00	11.16	10.87	11.04	5116446
2017-01-19	11.00	11.56	10.71	11.35	5492230
2017-01-20	11.34	11.54	11.34	11.47	3531124
2017-01-23	11.40	11.55	11.31	11.36	3248092
2017-01-24	11.41	11.77	11.36	11.72	4443499
2017-01-25	11.80	11.87	11.62	11.82	3819465
2017-01-26	11.79	11.85	11.74	11.83	2452167
2017-01-27	11.82	11.87	11.61	11.79	2744903
2017-01-30	11.64	11.75	11.43	11.73	4416184
2017-01-31	11.72	11.96	11.56	11.88	5217528
2017-02-01	11.97	12.16	11.74	11.84	2575938
2017-02-02	11.79	11.96	11.72	11.86	3642611
2017-02-03	12.04	12.08	11.90	12.04	3162998
2017-02-06	11.96	12.14	11.90	12.01	1909960
2017-02-07	12.07	12.07	11.89	11.93	1866258
2017-02-08	11.88	12.03	11.59	12.03	5596437
2017-02-09	12.05	12.46	12.00	12.40	4404275
2017-02-10	12.44	12.58	12.33	12.43	3774613
2017-02-13	12.51	12.60	12.43	12.44	1612062
2017-02-14	12.39	12.53	12.29	12.45	2030019
2017-02-15	12.45	12.54	12.35	12.47	2293653
2017-02-16	12.47	12.54	12.20	12.35	2050188
2017-02-17	12.23	12.27	12.11	12.23	2695211
2017-02-21	12.28	12.35	12.09	12.14	3037908
2017-02-22	12.10	12.21	11.97	12.06	3268503
2017-02-23	12.11	12.11	11.76	11.92	2800208
2017-02-24	11.79	12.00	11.67	11.96	2947270
2017-02-27	11.98	12.22	11.86	12.21	2736446
2017-02-28	12.06	12.14	11.87	11.99	3432875
2017-03-01	12.33	12.51	12.11	12.14	5463145
2017-03-02	12.13	12.13	11.88	11.91	2883290
2017-03-03	11.93	12.00	11.66	11.96	2096155
2017-03-06	11.85	11.85	11.54	11.76	2804467
2017-03-07	11.72	11.87	11.63	11.68	1970604
2017-03-08	11.75	11.84	11.56	11.58	2542523
2017-03-09	11.67	11.72	11.51	11.55	1455563
2017-03-10	11.64	11.86	11.56	11.84	3427012
2017-03-13	11.81	11.97	11.53	11.92	3528527
2017-03-14	11.84	12.07	11.76	12.07	2895644
2017-03-15	12.20	12.23	12.06	12.22	3210969
2017-03-16	12.26	12.40	12.25	12.35	2861315
2017-03-17	12.33	12.40	12.16	12.28	4842987
2017-03-20	11.67	12.26	11.67	12.23	2782018
2017-03-21	12.31	12.33	11.59	11.60	5685246
2017-03-22	11.53	11.60	11.31	11.53	3933614
2017-03-23	11.54	11.82	11.54	11.74	3956001
2017-03-24	11.76	11.91	11.57	11.69	2245736
2017-03-27	11.41	11.88	11.32	11.85	3009099
2017-03-28	11.79	12.43	11.78	12.21	4338795
2017-03-29	12.19	12.35	12.11	12.15	4342764
2017-03-30	12.15	12.39	12.13	12.31	5190465
2017-03-31	12.26	12.26	12.09	12.10	3610823
2017-04-03	12.10	12.14	11.81	11.98	2773183
2017-04-04	11.95	12.03	11.88	11.90	1929743
2017-04-05	12.05	12.18	11.56	11.57	2562013
2017-04-06	11.65	11.94	11.52	11.90	2394958
2017-04-07	11.76	12.15	11.74	12.03	2897020
2017-04-10	12.01	12.15	11.86	11.95	2251705
2017-04-11	11.91	12.13	11.83	12.09	2713138
2017-04-12	12.03	12.13	11.81	11.84	1965368
2017-04-13	11.81	11.90	11.54	11.56	2479760
2017-04-17	11.60	11.74	11.45	11.73	3452749
2017-04-18	11.67	11.74	11.37	11.49	4899028
2017-04-19	11.60	11.65	11.41	11.53	3495707
2017-04-20	12.90	13.20	12.29	12.70	10797823
2017-04-21	12.69	12.96	12.59	12.80	4583152
2017-04-24	13.08	13.14	12.74	12.75	3625299
2017-04-25	12.86	12.96	12.68	12.71	2452751
2017-04-26	12.84	12.87	12.56	12.76	2571766
2017-04-27	12.76	12.79	12.55	12.64	3186707
2017-04-28	12.63	12.64	12.41	12.54	3064490
2017-05-01	12.58	12.77	12.47	12.75	4155758
2017-05-02	12.78	13.00	12.65	12.85	4270753
2017-05-03	12.79	12.92	12.68	12.82	3170952
2017-05-04	12.93	12.93	12.47	12.53	4159256
2017-05-05	12.51	12.51	11.81	11.93	9186957
2017-05-08	11.97	12.05	11.36	11.70	9941688
2017-05-09	11.75	11.98	11.75	11.84	5795726
2017-05-10	11.74	11.88	11.57	11.62	3565950
2017-05-11	11.57	11.64	11.29	11.35	3335681
2017-05-12	11.31	11.34	11.10	11.19	2974453
2017-05-15	11.27	11.36	11.18	11.25	3468845
2017-05-16	11.29	11.29	11.02	11.05	2851777
2017-05-17	10.78	10.93	10.42	10.52	4819735
2017-05-18	10.50	10.68	10.46	10.60	3993726
2017-05-19	10.62	11.07	10.58	10.93	6071176
2017-05-22	10.94	11.00	10.76	10.90	3484688
2017-05-23	10.97	11.03	10.71	10.81	2203959
2017-05-24	10.79	10.92	10.62	10.68	1861547
2017-05-25	10.73	10.80	10.46	10.52	3094112
2017-05-26	10.51	10.73	10.41	10.71	3018238
2017-05-30	10.71	10.83	10.47	10.48	2576358
2017-05-31	10.48	10.48	10.22	10.39	3933212
2017-06-01	10.43	10.46	10.20	10.32	5952914
2017-06-02	10.32	10.35	10.05	10.11	8089703
2017-06-05	10.10	10.19	10.03	10.09	7044869
2017-06-06	10.01	10.48	9.94	10.36	6533514
2017-06-07	10.40	10.50	10.30	10.33	3492755
2017-06-08	10.34	10.85	10.19	10.74	7659819
2017-06-09	10.79	11.02	10.68	10.82	4190731
2017-06-12	10.79	10.96	10.58	10.67	3633300
2017-06-13	10.75	10.82	10.60	10.76	2320822
2017-06-14	10.71	10.77	10.42	10.72	2617435
2017-06-15	10.66	10.77	10.55	10.60	1598468
2017-06-16	10.56	10.58	10.40	10.49	2817678
2017-06-19	10.54	10.86	10.54	10.79	1735403
2017-06-20	10.75	10.88	10.67	10.71	1236211
2017-06-21	10.71	10.84	10.65	10.83	2818966
2017-06-22	10.82	11.04	10.73	10.85	2859873
2017-06-23	10.94	11.04	10.70	10.86	2704734
2017-06-26	10.92	11.24	10.69	11.21	2184749
2017-06-27	11.25	11.58	11.20	11.41	3576794
2017-06-28	11.47	11.64	11.39	11.45	3277633
2017-06-29	11.60	11.78	11.27	11.45	2512535
2017-06-30	11.49	11.59	11.43	11.50	2082731
2017-07-03	11.54	11.64	11.51	11.60	1323685
2017-07-05	11.61	11.73	11.48	11.49	2193377
2017-07-06	11.46	11.46	11.23	11.24	1998173
2017-07-07	11.26	11.37	11.19	11.36	1522001
2017-07-10	11.33	11.43	11.19	11.27	1891723
2017-07-11	11.26	11.40	11.20	11.39	1467205
2017-07-12	11.43	11.60	11.25	11.52	2032305
2017-07-13	11.55	11.58	11.40	11.57	1368763
2017-07-14	11.54	11.72	11.46	11.65	2950627
2017-07-17	11.65	11.70	11.45	11.53	1391751
2017-07-18	11.50	11.56	11.24	11.47	1939208
2017-07-19	11.53	11.83	11.53	11.81	3931995
2017-07-20	11.74	11.76	10.76	10.98	6968071
2017-07-21	10.98	11.02	10.68	10.85	3715627
2017-07-24	10.78	11.30	10.77	11.08	4307974
2017-07-25	11.15	11.37	11.05	11.31	3411957
2017-07-26	11.31	11.37	11.09	11.12	2235279
2017-07-27	11.13	11.20	10.99	11.05	2720503
2017-07-28	11.01	11.11	11.00	11.09	3470377
2017-07-31	11.12	11.21	11.05	11.08	1766135
2017-08-01	11.14	11.17	11.03	11.10	1652706
2017-08-02	11.05	11.21	10.98	11.02	2211337
2017-08-03	11.02	11.09	10.51	10.88	3085724
2017-08-04	10.95	11.02	10.75	10.95	5094972
2017-08-07	10.92	11.01	10.81	10.93	2123562
2017-08-08	10.93	11.01	10.81	10.99	2879012
2017-08-09	10.87	10.91	10.68	10.75	1321781
2017-08-10	10.68	10.70	10.33	10.34	2495807
2017-08-11	10.36	10.42	10.25	10.33	1513733
2017-08-14	10.45	10.52	10.41	10.50	1335460
2017-08-15	10.55	10.56	10.39	10.42	1117191
2017-08-16	10.44	10.48	10.37	10.40	1551331
2017-08-17	10.36	10.50	10.05	10.21	5443157
2017-08-18	10.19	10.35	10.11	10.33	2144125
2017-08-21	10.30	10.32	10.06	10.16	2704089
2017-08-22	10.23	10.31	10.13	10.29	1655983
2017-08-23	10.21	10.42	10.17	10.31	1197055
2017-08-24	10.36	10.40	10.28	10.31	798659
2017-08-25	10.34	10.43	10.28	10.30	999967
2017-08-28	10.34	10.35	10.15	10.16	1116556
2017-08-29	10.03	10.21	9.94	10.13	1930234
2017-08-30	10.13	10.28	10.06	10.09	1570458
2017-08-31	10.14	10.20	10.10	10.17	1968124
2017-09-01	10.19	10.58	10.19	10.53	1760718
2017-09-05	10.49	10.61	10.29	10.34	2500759
2017-09-06	10.35	10.46	10.25	10.34	1408304
2017-09-07	10.33	10.36	10.10	10.22	1507699
2017-09-08	10.21	10.37	10.16	10.19	1448523
2017-09-11	10.33	10.58	10.29	10.42	2499582
2017-09-12	10.50	10.93	10.44	10.85	3606901
2017-09-13	10.82	11.05	10.74	10.83	3361030
2017-09-14	10.83	10.92	10.59	10.62	1986746
2017-09-15	10.57	10.71	10.52	10.71	3744497
2017-09-18	10.75	10.83	10.70	10.82	1524079
2017-09-19	10.78	10.89	10.69	10.86	1928715
2017-09-20	10.85	10.90	10.77	10.84	1386258
2017-09-21	10.82	10.85	10.77	10.82	701299
2017-09-22	10.83	10.92	10.77	10.90	1749217
2017-09-25	10.90	11.07	10.81	11.02	2882059
2017-09-26	11.02	11.20	10.96	11.09	2076056
2017-09-27	11.20	11.57	11.18	11.47	3182226
2017-09-28	11.49	11.50	11.30	11.41	1650404
2017-09-29	11.40	11.57	11.36	11.47	2353929
2017-10-02	11.39	11.51	11.38	11.42	1455834
2017-10-03	11.40	11.54	11.36	11.52	1282390
2017-10-04	11.52	11.59	11.41	11.53	1601718
2017-10-05	11.50	11.51	11.02	11.12	4190141
2017-10-06	11.12	11.27	10.93	11.11	2549082
2017-10-09	11.17	11.20	10.79	11.00	2447486
2017-10-10	11.05	11.16	11.03	11.14	1531984
2017-10-11	11.15	11.18	11.02	11.05	1858232
2017-10-12	11.05	11.07	10.81	10.83	2869133
2017-10-13	10.87	11.18	10.79	10.99	3195870
2017-10-16	11.00	11.30	10.98	11.28	2178809
2017-10-17	11.43	11.43	11.25	11.26	2072809
2017-10-18	11.36	11.48	11.25	11.47	2581192
2017-10-19	10.85	11.18	10.62	10.69	8900111
2017-10-20	10.75	11.06	10.65	10.95	7593018
2017-10-23	10.91	11.05	10.59	10.61	3106278
2017-10-24	10.66	10.70	10.34	10.66	5742138
2017-10-25	10.70	10.80	10.40	10.46	2674543
2017-10-26	10.46	10.79	10.44	10.78	2723718
2017-10-27	10.76	10.81	10.59	10.80	2642608
2017-10-30	10.72	10.81	10.58	10.62	1463503
2017-10-31	10.61	10.71	10.58	10.59	1699772
2017-11-01	10.70	10.79	10.34	10.48	3184203
2017-11-02	10.48	10.60	10.39	10.50	3390086
2017-11-03	10.48	10.55	10.11	10.42	1840272
2017-11-06	10.43	10.53	10.38	10.39	2222622
2017-11-07	10.40	10.49	10.11	10.20	2064001
2017-11-08	10.16	10.23	9.99	10.03	2800268
2017-11-09	9.96	10.14	9.87	10.08	3376014
2017-11-10	10.08	10.20	10.07	10.14	1504247
2017-11-13	10.03	10.09	9.82	9.84	3324493
2017-11-14	9.80	10.04	9.77	9.92	3437954
2017-11-15	9.82	10.24	9.65	10.19	3937046
2017-11-16	10.22	10.49	10.14	10.36	3651757
2017-11-17	10.37	10.45	10.29	10.33	1723704
2017-11-20	10.38	10.64	10.29	10.63	2285800
2017-11-21	10.66	10.69	10.44	10.60	3043405
2017-11-22	10.62	10.72	10.50	10.62	2092607
2017-11-24	10.67	10.67	10.54	10.60	861298
2017-11-27	10.59	10.60	10.43	10.49	2254827
2017-11-28	10.50	10.90	10.41	10.89	3945072
2017-11-29	10.96	11.68	10.90	11.59	6062426
2017-11-30	11.70	11.92	11.47	11.57	4539596
2017-12-01	11.56	11.67	11.14	11.39	7196824
2017-12-04	11.71	11.89	11.55	11.80	6637685
2017-12-05	11.80	11.87	11.54	11.57	2435216
2017-12-06	11.48	11.55	11.36	11.49	2129930
2017-12-07	11.47	11.69	11.45	11.59	2018149
2017-12-08	11.68	11.73	11.52	11.73	2439733
2017-12-11	11.73	11.88	11.34	11.35	3583687
2017-12-12	11.42	11.71	11.37	11.61	4691916
2017-12-13	11.61	11.61	11.13	11.16	3134342
2017-12-14	11.17	11.32	10.84	10.99	4837204
2017-12-15	11.04	11.43	11.00	11.17	7682067
2017-12-18	11.31	11.59	11.28	11.36	3209387
2017-12-19	11.38	11.43	11.02	11.03	2880333
2017-12-20	11.03	11.24	10.93	11.18	2443061
2017-12-21	11.20	11.43	11.20	11.36	1954898
2017-12-22	11.51	11.63	11.33	11.62	2844582
2017-12-26	11.61	11.75	11.54	11.59	2035964
2017-12-27	11.57	11.58	11.32	11.35	1663042
2017-12-28	11.36	11.45	11.26	11.43	1487811
2017-12-29	11.46	11.48	11.29	11.30	1541056
2018-01-02	11.37	11.43	11.24	11.34	2629642
2018-01-03	11.34	11.44	11.26	11.30	2972808
2018-01-04	11.40	11.50	11.38	11.44	2322395
2018-01-05	11.51	11.70	11.44	11.63	3960104
2018-01-08	11.64	11.73	11.49	11.69	2943934
2018-01-09	11.80	11.93	11.59	11.70	4240601
2018-01-10	11.72	12.06	11.64	11.93	5467433
2018-01-11	11.96	12.05	11.68	11.94	5900208
2018-01-12	11.97	11.98	11.57	11.71	3930014
2018-01-16	11.76	11.84	11.43	11.47	2334288
2018-01-17	11.54	11.55	11.20	11.49	5345878
2018-01-18	11.15	11.58	11.10	11.23	8737578
2018-01-19	11.16	11.23	11.02	11.16	8566149
2018-01-22	11.15	11.15	10.96	11.02	4604089
2018-01-23	10.99	11.21	10.94	11.18	7125651
2018-01-24	11.22	11.67	11.22	11.40	7196058
2018-01-25	11.45	11.59	11.29	11.54	5442380
2018-01-26	11.64	11.64	11.35	11.62	3814067
2018-01-29	11.57	11.82	11.54	11.71	4709095
2018-01-30	11.62	11.74	11.48	11.49	5218392
2018-01-31	11.49	11.69	11.40	11.44	5218195
2018-02-01	11.43	11.81	11.41	11.79	5872932
2018-02-02	11.71	11.81	11.42	11.48	5551186
2018-02-05	11.36	11.45	10.83	10.94	5634247
2018-02-06	10.67	11.09	10.33	11.05	11911864
2018-02-07	11.00	11.36	10.85	11.18	4202643
2018-02-08	11.20	11.33	10.70	10.70	7168455
2018-02-09	10.87	10.92	10.45	10.67	4737426
2018-02-12	10.74	10.98	10.53	10.95	4466675
2018-02-13	10.93	10.95	10.64	10.91	4874980
2018-02-14	10.85	11.15	10.85	11.04	6867578
2018-02-15	11.11	11.22	11.00	11.12	4339590
2018-02-16	11.08	11.34	10.82	11.28	2672252
2018-02-20	11.21	11.30	11.03	11.11	2056295
2018-02-21	11.06	11.26	10.98	10.99	2454877
2018-02-22	11.02	11.13	10.90	10.94	2423169
2018-02-23	11.02	11.04	10.75	10.97	2723093
2018-02-26	10.98	11.21	10.85	11.16	2522774
2018-02-27	11.15	11.27	10.98	10.98	2214541
2018-02-28	11.02	11.08	10.90	10.91	4341494
2018-03-01	10.96	11.03	10.84	10.98	3105950
2018-03-02	10.84	11.12	10.69	11.08	3040787
2018-03-05	10.97	11.28	10.93	11.22	3365126
2018-03-06	11.23	11.25	10.99	11.10	2177188
2018-03-07	11.01	11.23	11.00	11.05	2633159
2018-03-08	11.11	11.11	10.83	10.91	3149657
2018-03-09	11.09	11.28	11.03	11.27	4547188
2018-03-12	11.23	11.38	11.17	11.34	4062593
2018-03-13	11.38	11.47	11.30	11.38	4406612
2018-03-14	11.46	11.49	11.05	11.09	2325138
2018-03-15	11.10	11.24	11.10	11.18	2398248
2018-03-16	10.93	11.45	10.93	11.41	4414429
2018-03-19	11.35	11.41	11.21	11.38	2305362
2018-03-20	11.46	11.50	11.14	11.18	3146980
2018-03-21	11.16	11.45	11.15	11.34	1415798
2018-03-22	11.21	11.23	10.95	11.01	3128818
2018-03-23	11.02	11.11	10.57	10.58	2466771
2018-03-26	10.76	10.94	10.70	10.91	1987289
2018-03-27	10.99	11.04	10.75	10.80	3320120
2018-03-28	10.80	11.04	10.70	11.00	5683468
2018-03-29	11.07	11.24	10.86	11.21	1798466
2018-04-02	11.16	11.21	10.83	10.96	2880290
2018-04-03	11.07	11.23	10.95	11.21	4449074
2018-04-04	11.10	11.43	11.01	11.36	3304816
2018-04-05	11.45	11.57	11.38	11.52	3488989
2018-04-06	11.40	11.48	11.20	11.37	3603060
2018-04-09	11.58	11.88	11.50	11.50	6958871
2018-04-10	11.68	11.69	11.26	11.45	4079441
2018-04-11	11.44	11.44	11.21	11.32	4819167
2018-04-12	11.39	11.55	11.32	11.40	2788023
2018-04-13	11.50	11.55	11.29	11.36	4193316
2018-04-16	11.48	11.67	11.42	11.59	4822162
2018-04-17	11.65	11.70	11.55	11.58	3570382
2018-04-18	11.65	11.66	11.40	11.49	3036833
2018-04-19	11.50	11.65	11.41	11.59	3353624
2018-04-20	11.61	11.78	11.58	11.67	3875004
2018-04-23	11.73	11.81	11.62	11.68	3734034
2018-04-24	12.06	12.46	11.72	11.94	7381988
2018-04-25	11.95	12.04	11.82	11.89	4267108
2018-04-26	11.89	11.99	11.75	11.80	2706531
2018-04-27	11.79	11.85	11.67	11.74	2746984
2018-04-30	11.78	11.83	11.47	11.48	4359022
2018-05-01	11.62	11.79	11.36	11.51	2940117
2018-05-02	11.48	11.63	11.42	11.44	2844198
2018-05-03	11.38	11.45	11.20	11.30	3119396
2018-05-04	11.21	11.52	11.21	11.41	1925490
2018-05-07	11.41	11.46	11.30	11.41	3999321
2018-05-08	11.46	11.69	11.36	11.52	2910424
2018-05-09	11.53	11.61	11.45	11.53	2934781
2018-05-10	11.55	11.63	11.49	11.54	2153859
2018-05-11	11.58	11.65	11.51	11.54	1623737
2018-05-14	11.55	11.64	11.50	11.53	4070060
2018-05-15	11.52	11.63	11.49	11.54	7208112
2018-05-16	11.72	11.72	11.51	11.55	4638367
2018-05-17	11.56	11.75	11.53	11.67	3121207
2018-05-18	11.67	11.71	11.49	11.49	2530215
2018-05-21	11.51	11.70	11.50	11.64	3024190
2018-05-22	11.65	11.86	11.65	11.82	1562619
2018-05-23	11.75	11.80	11.54	11.67	1564710
2018-05-24	11.67	11.72	11.47	11.61	1394194
2018-05-25	11.61	11.61	11.44	11.50	1359304
2018-05-29	11.38	11.51	11.21	11.26	4716529
2018-05-30	11.37	11.51	11.35	11.47	2516914
2018-05-31	11.45	11.49	11.37	11.43	2698284
2018-06-01	11.54	11.59	11.41	11.52	2026053
2018-06-04	11.58	11.69	11.49	11.69	1544966
2018-06-05	11.64	11.74	11.55	11.71	2075495
2018-06-06	11.75	11.95	11.70	11.94	2180326
2018-06-07	12.00	12.02	11.81	11.93	1916676
2018-06-08	11.90	12.12	11.82	12.07	1700860
2018-06-11	12.06	12.15	11.97	11.98	2642267
2018-06-12	11.97	12.09	11.67	11.72	2559694
2018-06-13	11.71	11.81	11.62	11.66	2102676
2018-06-14	11.67	11.71	11.48	11.61	1574276
2018-06-15	11.57	11.61	11.38	11.47	6783812
2018-06-18	11.43	11.65	11.17	11.60	1946953
2018-06-19	11.51	11.72	11.37	11.72	4117663
2018-06-20	11.84	11.91	11.77	11.84	1972254
2018-06-21	11.82	11.86	11.62	11.73	1602913
2018-06-22	11.80	11.89	11.73	11.77	2965364
2018-06-25	11.76	11.76	11.50	11.65	2214259
2018-06-26	11.64	11.70	11.50	11.59	3059820
2018-06-27	11.56	11.71	11.38	11.38	3210844
2018-06-28	11.39	11.50	11.35	11.41	3831079
2018-06-29	11.48	11.64	11.43	11.45	3650782
2018-07-02	11.46	11.63	11.32	11.61	2486789
2018-07-03	11.62	11.75	11.53	11.54	877041
2018-07-05	11.63	11.63	11.50	11.57	1850052
2018-07-06	11.61	11.73	11.53	11.62	1097442
2018-07-09	11.67	11.95	11.67	11.95	2210517
2018-07-10	12.05	12.16	11.97	12.14	2348434
2018-07-11	12.04	12.12	11.85	11.92	1755565
2018-07-12	11.96	11.97	11.73	11.75	1728923
2018-07-13	11.78	11.78	11.46	11.51	2890992
2018-07-16	11.49	11.65	11.49	11.59	1423932
2018-07-17	11.65	11.75	11.60	11.67	1322525
2018-07-18	11.66	11.91	11.64	11.88	1241154
2018-07-19	11.81	11.87	11.64	11.81	2067549
2018-07-20	11.82	11.84	11.71	11.72	1592158
2018-07-23	11.71	11.85	11.66	11.83	1444499
2018-07-24	11.83	11.87	11.68	11.76	1824495
2018-07-25	11.84	11.90	11.06	11.24	6586161
2018-07-26	11.28	11.54	11.21	11.41	4423003
2018-07-27	11.37	11.57	11.37	11.53	2795600
2018-07-30	11.56	11.62	11.09	11.30	2924500
2018-07-31	11.37	11.43	11.19	11.29	2715857
2018-08-01	11.32	11.46	11.21	11.24	1710060
2018-08-02	11.21	11.30	11.15	11.20	1913907
2018-08-03	11.14	11.28	11.06	11.24	1534084
2018-08-06	11.23	11.31	11.17	11.19	1856234
2018-08-07	11.22	11.33	11.17	11.23	1302863
2018-08-08	11.29	11.29	11.18	11.24	1129687
2018-08-09	11.21	11.55	11.21	11.48	2358444
2018-08-10	11.37	11.48	11.31	11.36	1818831
2018-08-13	11.31	11.36	11.12	11.14	1560563
2018-08-14	11.16	11.24	11.16	11.19	1335742
2018-08-15	11.18	11.26	11.04	11.21	1915055
2018-08-16	11.23	11.47	11.22	11.45	1547798
2018-08-17	11.44	11.71	11.44	11.65	1487009
2018-08-20	11.65	11.76	11.64	11.68	1913063
2018-08-21	11.68	11.91	11.67	11.69	3508173
2018-08-22	11.70	11.75	11.60	11.68	1423153
2018-08-23	11.61	11.68	11.47	11.53	1539109
2018-08-24	11.56	11.61	11.49	11.49	978356
2018-08-27	11.49	11.71	11.48	11.58	1354112
2018-08-28	11.60	11.65	11.55	11.61	1504639
2018-08-29	11.62	11.70	11.58	11.60	1478036
2018-08-30	11.55	11.74	11.55	11.66	2161602
2018-08-31	11.62	11.74	11.59	11.72	2450949
2018-09-04	11.74	11.78	11.64	11.74	2200229
2018-09-05	11.74	11.90	11.74	11.84	2156239
2018-09-06	11.82	12.06	11.75	11.76	2902159
2018-09-07	11.75	11.83	11.64	11.71	1996865
2018-09-10	11.71	11.93	11.69	11.76	1699434
2018-09-11	11.70	11.89	11.68	11.79	790481
2018-09-12	11.81	11.83	11.59	11.65	2538710
2018-09-13	11.67	11.73	11.48	11.49	3078927
2018-09-14	11.56	11.69	11.52	11.65	3926985
2018-09-17	11.65	11.73	11.61	11.64	2144642
2018-09-18	11.62	11.63	11.47	11.59	2079031
2018-09-19	11.59	11.87	11.59	11.80	2914833
2018-09-20	11.83	12.04	11.80	12.00	2252958
2018-09-21	12.02	12.09	11.86	11.90	5860629
2018-09-24	11.90	11.93	11.70	11.81	2382711
2018-09-25	11.84	11.84	11.49	11.65	2891377
2018-09-26	11.65	11.70	11.48	11.50	2342375
2018-09-27	11.55	11.56	11.39	11.39	2558121
2018-09-28	11.33	11.36	11.15	11.15	2248471
2018-10-01	11.18	11.28	11.03	11.10	2008655
2018-10-02	11.11	11.28	11.03	11.09	1250725
2018-10-03	11.14	11.30	11.08	11.21	1639672
2018-10-04	11.20	11.34	10.91	11.03	3466289
2018-10-05	11.02	11.07	10.76	10.87	2818928
2018-10-08	10.87	10.91	10.68	10.85	2569110
2018-10-09	10.83	10.87	10.63	10.74	3134770
2018-10-10	10.74	10.84	10.60	10.65	5352778
2018-10-11	10.62	10.68	10.42	10.47	3562241
2018-10-12	10.61	10.66	10.10	10.28	3215441
2018-10-15	10.25	10.44	10.23	10.34	2086307
2018-10-16	10.34	10.63	10.12	10.60	3950831
2018-10-17	10.61	10.68	10.44	10.61	3393936
2018-10-18	10.61	10.61	10.39	10.44	2358115
2018-10-19	10.43	10.62	10.39	10.58	1700396
2018-10-22	10.66	10.73	10.52	10.57	5059616
2018-10-23	10.04	10.46	10.04	10.31	4918390
2018-10-24	10.25	10.32	9.80	9.80	4363158
2018-10-25	9.98	10.09	9.81	10.05	3528324
2018-10-26	9.93	10.08	9.79	9.94	3067735
2018-10-29	10.06	10.22	9.87	9.95	3276591
2018-10-30	9.99	10.16	9.95	10.11	2230119
2018-10-31	10.22	10.33	10.12	10.14	2592423
2018-11-01	10.20	10.36	10.13	10.35	2397052
2018-11-02	10.40	10.50	10.07	10.14	2531115
2018-11-05	10.16	10.31	10.09	10.17	2280062
2018-11-06	10.14	10.22	10.09	10.16	1749904
2018-11-07	10.18	10.41	10.12	10.38	2105065
2018-11-08	10.35	10.61	10.28	10.59	3143698
2018-11-09	10.54	10.63	10.39	10.49	2939970
2018-11-12	10.49	10.61	10.42	10.45	4998374
2018-11-13	10.45	10.63	10.43	10.57	5115401
2018-11-14	10.67	10.79	10.44	10.58	3801591
2018-11-15	10.51	10.72	10.42	10.69	3022207
2018-11-16	10.61	10.68	10.25	10.38	3631100
2018-11-19	10.30	10.38	10.17	10.29	1883023
2018-11-20	10.22	10.23	9.78	9.89	7632060
2018-11-21	9.90	10.28	9.86	10.11	4861354
2018-11-23	10.06	10.21	10.04	10.08	1019187
2018-11-26	10.17	10.33	10.16	10.27	2001619
2018-11-27	10.25	10.28	10.13	10.14	1945967
2018-11-28	10.16	10.36	10.04	10.27	2215967
2018-11-29	10.21	10.36	10.12	10.27	1426398
2018-11-30	10.20	10.37	10.16	10.27	3070911
2018-12-03	10.43	10.53	10.34	10.42	2322055
2018-12-04	10.41	10.44	9.85	9.91	2525836
2018-12-06	9.73	9.91	9.52	9.90	4399807
2018-12-07	9.90	10.05	9.59	9.67	2485607
2018-12-10	9.65	9.86	9.37	9.44	2717257
2018-12-11	9.57	9.64	9.24	9.28	2735962
2018-12-12	9.52	9.56	9.33	9.36	4319463
2018-12-13	9.38	9.40	9.04	9.04	3688494
2018-12-14	8.97	9.17	8.77	8.79	2846511
2018-12-17	8.78	8.83	8.46	8.50	4684568
2018-12-18	8.55	8.72	8.41	8.42	3142636
2018-12-19	8.42	8.51	8.10	8.13	5382966
2018-12-20	8.07	8.22	8.05	8.15	4812091
2018-12-21	8.14	8.37	8.12	8.15	7333899
2018-12-24	8.10	8.23	8.01	8.12	2638173
2018-12-26	8.11	8.43	7.95	8.43	2951924
2018-12-27	8.31	8.37	7.99	8.36	3834454
2018-12-28	8.37	8.47	8.13	8.35	2323432
2018-12-31	8.39	8.44	8.21	8.31	2672586
2019-01-02	8.11	8.60	8.11	8.53	3151155
2019-01-03	8.48	8.79	8.46	8.61	2412186
2019-01-04	8.75	8.99	8.71	8.93	2589965
2019-01-07	8.88	8.98	8.75	8.94	3542612
2019-01-08	9.02	9.06	8.87	8.90	5406977
2019-01-09	8.95	9.21	8.92	9.16	2534076
2019-01-10	9.14	9.22	9.05	9.14	1653490
2019-01-11	9.07	9.10	8.92	9.03	4378787
2019-01-14	8.98	9.16	8.95	9.02	3065318
2019-01-15	9.00	9.05	8.91	8.99	2056105
2019-01-16	9.10	9.30	9.07	9.26	2981282
2019-01-17	9.24	9.39	9.20	9.32	2981673
2019-01-18	9.35	9.41	9.26	9.39	2383322
2019-01-22	9.31	9.40	9.19	9.38	3486228
2019-01-23	9.47	9.52	9.33	9.49	4568995
2019-01-24	10.15	10.83	10.12	10.73	22032700
2019-01-25	11.01	11.09	10.86	11.02	9365333
2019-01-28	10.88	10.98	10.78	10.86	5002263
2019-01-29	10.86	11.01	10.76	10.76	2746086
2019-01-30	10.80	10.88	10.69	10.86	4052562
2019-01-31	10.76	10.85	10.63	10.71	2237356
2019-02-01	10.67	10.82	10.64	10.70	3366468
2019-02-04	10.74	10.74	10.49	10.63	4711811
2019-02-05	10.63	10.82	10.63	10.73	3093646
2019-02-06	10.71	10.96	10.71	10.94	3471112
2019-02-07	10.90	10.99	10.79	10.90	1996029
2019-02-08	10.83	10.95	10.68	10.71	3097335
2019-02-11	10.75	10.86	10.71	10.83	2134018
2019-02-12	10.89	11.15	10.89	11.08	3584317
2019-02-13	11.06	11.36	11.06	11.28	4481797
2019-02-14	11.24	11.36	11.06	11.30	4988213
2019-02-15	11.38	11.47	11.28	11.35	3196727
2019-02-19	11.35	11.52	11.32	11.42	2778291
2019-02-20	11.41	11.45	11.26	11.38	2885217
2019-02-21	11.42	11.44	11.26	11.36	2006206
2019-02-22	11.37	11.43	11.32	11.36	1937907
2019-02-25	11.41	11.53	11.40	11.43	2161121
2019-02-26	11.39	11.40	11.13	11.15	2448819
2019-02-27	11.14	11.16	11.06	11.09	2475230
2019-02-28	11.12	11.15	11.04	11.05	2818727
2019-03-01	11.11	11.32	11.11	11.20	3148832
2019-03-04	11.15	11.39	11.15	11.19	3523784
2019-03-05	11.16	11.17	10.92	10.94	2645029
2019-03-06	10.92	10.97	10.70	10.70	2390712
2019-03-07	10.69	10.75	10.52	10.57	3466096
2019-03-08	10.48	10.62	10.48	10.51	2408561
2019-03-11	10.60	10.69	10.56	10.62	2321278
2019-03-12	10.64	10.74	10.53	10.56	5109684
2019-03-13	10.61	10.69	10.56	10.60	5791210
2019-03-14	10.62	10.68	10.48	10.52	3091054
2019-03-15	10.51	10.57	10.47	10.53	6193339
2019-03-18	10.55	10.76	10.55	10.68	2631174
2019-03-19	10.74	10.75	10.46	10.48	3751279
2019-03-20	10.44	10.54	10.32	10.38	3879981
2019-03-21	10.33	10.55	10.23	10.44	3556966
2019-03-22	10.33	10.39	9.95	9.97	3417497
2019-03-25	9.96	10.03	9.77	9.89	2787968
2019-03-26	9.93	10.05	9.87	9.92	2835172
2019-03-27	9.93	10.01	9.84	9.93	1868310
2019-03-28	9.93	10.07	9.90	9.94	2406947
2019-03-29	10.03	10.04	9.83	9.91	3086453
2019-04-01	9.98	10.19	9.83	10.09	2374751
2019-04-02	10.10	10.16	9.97	10.02	2457708
2019-04-03	10.11	10.28	10.11	10.16	2721688
2019-04-04	10.18	10.41	10.00	10.38	3270682
2019-04-05	10.42	10.51	10.28	10.32	2326218
2019-04-08	10.25	10.38	10.25	10.31	1616033
2019-04-09	10.28	10.40	10.16	10.19	2457920
2019-04-10	10.22	10.32	10.18	10.26	3095924
2019-04-11	10.32	10.41	10.17	10.22	3427321
2019-04-12	10.33	10.51	10.23	10.30	3782697
2019-04-15	10.33	10.38	10.24	10.31	1424879
2019-04-16	10.31	10.33	10.19	10.22	3277550
2019-04-17	10.28	10.31	10.02	10.07	5581309
2019-04-18	10.26	10.39	9.79	9.90	7150874
2019-04-22	9.85	9.96	9.79	9.83	3257401
2019-04-23	9.82	10.05	9.82	9.93	5852404
2019-04-24	9.92	10.18	9.92	10.08	4401684
2019-04-25	10.05	10.08	9.88	9.96	2560061
2019-04-26	9.97	10.31	9.96	10.30	4238520
2019-04-29	10.32	10.43	10.21	10.21	2530099
2019-04-30	10.20	10.32	10.04	10.16	3229367
2019-05-01	10.16	10.23	10.04	10.09	2220317
2019-05-02	10.11	10.25	10.03	10.15	2611336
2019-05-03	10.19	10.30	10.16	10.21	5208029
2019-05-06	10.06	10.43	10.00	10.36	3583146
2019-05-07	10.21	10.39	10.19	10.25	2298887
2019-05-08	10.19	10.30	10.15	10.16	1802725
2019-05-09	10.04	10.24	9.99	10.23	1793968
2019-05-10	10.19	10.35	10.11	10.32	2605303
2019-05-13	10.12	10.20	9.97	9.99	2469009
2019-05-14	9.96	10.17	9.89	10.08	2444518
2019-05-15	9.95	10.09	9.89	10.02	1818433
2019-05-16	9.99	10.12	9.97	10.02	2471614
2019-05-17	9.94	10.19	9.94	10.07	1747435
2019-05-20	10.02	10.11	9.90	9.95	1803432
2019-05-21	9.99	10.10	9.97	10.01	2222669
2019-05-22	9.99	10.05	9.89	9.92	2824439
2019-05-23	9.81	9.88	9.63	9.69	2350107
2019-05-24	9.71	9.84	9.69	9.72	2049219
2019-05-28	9.72	9.90	9.68	9.78	2637112
2019-05-29	9.74	9.88	9.64	9.83	2517865
2019-05-30	9.82	10.01	9.75	9.80	2002346
2019-05-31	9.69	9.70	9.49	9.51	2852389
2019-06-03	9.50	9.65	9.43	9.55	2885326
2019-06-04	9.67	9.98	9.67	9.95	2133285
2019-06-05	9.97	10.06	9.91	9.98	3141510
2019-06-06	9.93	10.03	9.89	9.96	2180855
2019-06-07	9.95	9.99	9.78	9.83	1707797
2019-06-10	9.87	9.97	9.66	9.69	2088399
2019-06-11	9.78	9.90	9.71	9.78	2003803
2019-06-12	9.75	9.77	9.52	9.54	2631826
2019-06-13	9.61	9.68	9.49	9.60	2927896
2019-06-14	9.57	9.59	9.43	9.56	2476985
2019-06-17	9.44	9.58	9.30	9.32	1995917
2019-06-18	9.37	9.59	9.37	9.53	2211769
2019-06-19	9.53	9.66	9.43	9.45	1718704
2019-06-20	9.48	9.50	9.20	9.26	5269656
2019-06-21	9.28	9.35	9.12	9.19	5636658
2019-06-24	9.19	9.30	9.09	9.11	2478099
2019-06-25	9.09	9.27	9.04	9.14	3087814
2019-06-26	9.16	9.22	9.11	9.14	1971642
2019-06-27	9.15	9.47	9.14	9.46	2737315
2019-06-28	9.50	9.79	9.49	9.72	3897975
2019-07-01	9.83	9.94	9.59	9.66	1447009
2019-07-02	9.64	9.77	9.58	9.72	2358693
2019-07-03	9.77	9.78	9.66	9.75	1025385
2019-07-05	9.77	9.86	9.68	9.74	969210
2019-07-08	9.65	9.77	9.52	9.53	3063089
2019-07-09	9.47	9.56	9.44	9.46	3313823
2019-07-10	9.49	9.55	9.35	9.41	4838894
2019-07-11	9.45	9.51	9.36	9.38	3336416
2019-07-12	9.37	9.64	9.37	9.62	2781228
2019-07-15	9.65	9.65	9.42	9.55	3484194
2019-07-16	9.58	9.72	9.53	9.69	2363834
2019-07-17	9.66	9.69	9.45	9.47	4750399
2019-07-18	9.43	9.80	9.43	9.71	3856486
2019-07-19	9.70	9.81	9.60	9.61	1774680
2019-07-22	9.61	9.76	9.30	9.38	4023308
2019-07-23	9.38	9.59	9.37	9.57	3524698
2019-07-24	9.55	10.18	9.54	10.13	4487111
2019-07-25	9.66	9.86	9.02	9.16	8609172
2019-07-26	9.10	9.40	9.01	9.28	5794864
2019-07-29	9.28	9.33	9.14	9.18	4324533
2019-07-30	9.11	9.20	9.08	9.19	2487758
2019-07-31	9.20	9.25	9.07	9.11	2629330
2019-08-01	9.11	9.16	8.85	8.97	3842353
2019-08-02	8.95	9.04	8.75	8.85	2999539
2019-08-05	8.70	8.91	8.26	8.42	3011939
2019-08-06	8.48	8.53	8.29	8.41	2590316
2019-08-07	8.27	8.42	8.13	8.37	3322791
2019-08-08	8.43	8.65	8.30	8.57	3356018
2019-08-09	8.53	8.56	8.41	8.47	2036456
2019-08-12	8.39	8.46	8.16	8.19	3311075
2019-08-13	8.15	8.34	8.06	8.22	4610473
2019-08-14	8.04	8.07	7.82	7.90	3145670
2019-08-15	7.96	8.01	7.76	7.84	2740497
2019-08-16	7.88	8.17	7.87	8.11	3327078
2019-08-19	8.24	8.32	8.11	8.28	2596927
2019-08-20	8.26	8.28	8.13	8.20	2839194
2019-08-21	8.33	8.38	8.22	8.29	3717184
2019-08-22	8.44	8.60	8.24	8.30	2884611
2019-08-23	8.25	8.39	8.16	8.19	2844024
2019-08-26	8.44	8.56	8.20	8.33	2464618
2019-08-27	8.35	8.41	8.13	8.14	2315552
2019-08-28	8.08	8.44	8.07	8.27	3275503
2019-08-29	8.38	8.49	8.36	8.47	1766242
2019-08-30	8.49	8.52	8.36	8.44	2631994
2019-09-03	8.43	8.47	8.23	8.44	3935607
2019-09-04	8.54	8.58	8.46	8.53	2506765
2019-09-05	8.64	8.87	8.61	8.73	3467412
2019-09-06	8.76	8.82	8.70	8.81	2688073
2019-09-09	8.90	9.07	8.81	9.03	6192782
2019-09-10	9.09	9.34	9.09	9.30	4037776
2019-09-11	9.35	9.40	9.01	9.17	3494468
2019-09-12	9.13	9.30	9.01	9.26	2786938
2019-09-13	9.35	9.43	9.25	9.32	3257438
2019-09-16	9.22	9.55	9.20	9.50	4035325
2019-09-17	9.44	9.51	9.31	9.38	3751490
2019-09-18	9.36	9.48	9.25	9.47	3141381
2019-09-19	9.46	9.67	9.38	9.62	4198485
2019-09-20	9.65	9.76	9.57	9.64	8619631
2019-09-23	9.55	9.76	9.51	9.70	3427216
2019-09-24	9.70	9.74	9.30	9.31	5182688
2019-09-25	9.28	9.51	9.27	9.44	4023198
2019-09-26	9.46	9.51	9.08	9.11	3294852
2019-09-27	9.13	9.24	8.98	9.02	3124122
2019-09-30	9.02	9.06	8.82	8.83	3532009
2019-10-01	8.91	8.95	8.40	8.52	5206341
2019-10-02	8.45	8.57	8.17	8.29	4934936
2019-10-03	8.25	8.35	8.05	8.29	9091316
2019-10-04	8.30	8.37	8.10	8.32	3870491
2019-10-07	8.23	8.37	8.18	8.19	3244011
2019-10-08	8.12	8.24	8.05	8.11	3214191
2019-10-09	8.18	8.27	8.15	8.20	1532970
2019-10-10	8.26	8.34	8.17	8.27	1894110
2019-10-11	8.40	8.68	8.40	8.54	4008952
2019-10-14	8.51	8.62	8.47	8.59	1901953
2019-10-15	8.58	8.87	8.52	8.78	3355344
2019-10-16	8.75	8.80	8.60	8.66	1611115
2019-10-17	8.70	8.89	8.64	8.74	2198873
2019-10-18	8.69	8.86	8.68	8.81	2602827
2019-10-21	8.88	9.09	8.85	9.00	1810353
2019-10-22	9.01	9.16	8.95	9.05	2453197
2019-10-23	9.07	9.16	9.01	9.05	4023722
2019-10-24	9.11	9.35	7.98	8.36	9474906
2019-10-25	8.35	8.68	8.34	8.66	2736242
2019-10-28	8.74	8.85	8.54	8.56	3681461
2019-10-29	8.50	8.71	8.49	8.70	2907626
2019-10-30	8.67	8.70	8.44	8.48	1973419
2019-10-31	8.41	8.51	8.23	8.44	2999101
2019-11-01	8.52	8.65	8.52	8.59	1965708
2019-11-04	8.66	8.88	8.61	8.87	2462616
2019-11-05	8.89	9.07	8.82	8.87	3578768
2019-11-06	8.85	9.02	8.80	8.91	5931101
2019-11-07	8.99	9.15	8.95	9.06	2032773
2019-11-08	9.06	9.07	8.79	8.83	2287167
2019-11-11	8.74	8.89	8.73	8.74	1352714
2019-11-12	8.77	8.81	8.69	8.78	1576660
2019-11-13	8.79	8.79	8.63	8.68	5531397
2019-11-14	8.68	8.73	8.63	8.72	3600978
2019-11-15	8.74	8.77	8.59	8.68	3526024
2019-11-18	8.65	8.68	8.53	8.57	5713581
2019-11-19	8.64	8.75	8.58	8.73	3179389
2019-11-20	8.65	8.70	8.52	8.60	7446004
2019-11-21	8.66	8.69	8.38	8.51	3983897
2019-11-22	8.57	8.79	8.52	8.74	3788443
2019-11-25	8.79	8.87	8.24	8.66	3220578
2019-11-26	8.61	8.64	8.43	8.44	2127845
2019-11-27	8.47	8.56	8.45	8.47	6130066
2019-11-29	8.46	8.59	8.46	8.53	2617787
2019-12-02	8.55	8.75	8.48	8.48	3483081
2019-12-03	8.35	8.47	8.18	8.39	4799542
2019-12-04	8.45	8.55	8.37	8.39	6135607
2019-12-05	8.38	8.47	8.35	8.40	5427724
2019-12-06	8.52	8.68	8.43	8.57	8653655
2019-12-09	8.59	8.74	8.58	8.67	4271716
2019-12-10	8.63	8.68	8.52	8.58	1883717
2019-12-11	8.60	8.69	8.52	8.68	1951810
2019-12-12	8.74	9.04	8.72	9.01	3240531
2019-12-13	9.00	9.16	8.86	8.90	2926400
2019-12-16	9.00	9.11	8.87	8.96	4775585
2019-12-17	8.99	9.10	8.93	9.08	2250502
2019-12-18	9.08	9.18	9.00	9.13	2903062
2019-12-19	9.14	9.15	8.99	9.05	3000056
2019-12-20	9.12	9.15	8.98	9.07	7899625
2019-12-23	9.09	9.14	8.94	9.12	2317775
2019-12-24	9.10	9.13	9.04	9.08	1141801
2019-12-26	9.12	9.15	9.04	9.11	1330446
2019-12-27	9.12	9.12	8.98	8.99	2263775
2019-12-30	8.99	9.05	8.89	8.93	1767926
2019-12-31	8.93	8.96	8.84	8.91	2774787
2020-01-02	8.98	9.01	8.82	8.94	1765648
2020-01-03	8.86	8.91	8.74	8.81	4168240
2020-01-06	8.79	8.86	8.69	8.82	5859495
2020-01-07	8.79	8.82	8.61	8.67	2415545
2020-01-08	8.65	8.73	8.54	8.64	2482222
2020-01-09	8.68	8.70	8.51	8.61	2788221
2020-01-10	8.58	8.62	8.38	8.39	4035683
2020-01-13	8.41	8.45	8.30	8.41	1962897
2020-01-14	8.36	8.56	8.36	8.53	3408517
2020-01-15	8.50	8.61	8.48	8.61	3279542
2020-01-16	8.66	8.89	8.66	8.83	2888076
2020-01-17	8.82	8.87	8.80	8.86	2084007
2020-01-21	8.81	8.93	8.77	8.82	4276619
2020-01-22	8.85	9.19	8.85	9.09	8976052
2020-01-23	11.15	11.84	10.61	11.75	23890230
2020-01-24	11.44	11.65	11.22	11.48	8841912
2020-01-27	11.27	11.36	11.11	11.20	6404521
2020-01-28	11.25	11.35	11.05	11.13	4747802
2020-01-29	11.07	11.40	11.02	11.29	5281509
2020-01-30	11.16	11.26	10.82	11.01	4714163
2020-01-31	10.93	11.00	10.77	10.92	4450730
2020-02-03	10.99	11.10	10.67	10.71	3932500
2020-02-04	10.88	11.00	10.71	10.73	3497240
2020-02-05	10.88	11.23	10.84	11.18	3994583
2020-02-06	11.27	11.28	11.11	11.24	3539533
2020-02-07	11.15	11.37	11.11	11.29	3524008
2020-02-10	11.26	11.61	11.25	11.60	5099913
2020-02-11	11.71	11.95	11.61	11.90	5723358
2020-02-12	11.97	12.09	11.86	11.97	4775046
2020-02-13	11.95	12.04	11.71	11.92	6035265
2020-02-14	11.91	12.07	11.78	12.06	4457412
2020-02-18	11.98	12.15	11.96	12.02	2305271
2020-02-19	12.04	12.10	11.90	11.97	3232796
2020-02-20	12.00	12.31	11.96	12.28	3253811
2020-02-21	12.28	12.32	12.00	12.04	4183873
2020-02-24	11.64	11.82	11.51	11.72	5415090
2020-02-25	11.76	11.76	10.98	10.99	4113774
2020-02-26	11.07	11.13	10.64	10.66	3618407
2020-02-27	10.43	10.76	10.16	10.36	4775484
2020-02-28	10.00	10.46	9.90	10.37	6599549
2020-03-02	10.50	10.98	10.23	10.96	5134335
2020-03-03	10.94	11.07	10.24	10.30	5409650
2020-03-04	10.64	10.97	10.21	10.91	10289908
2020-03-05	10.48	10.69	10.24	10.39	3553611
2020-03-06	9.96	10.28	9.77	9.98	7930746
2020-03-09	9.26	9.50	8.73	9.36	4203567
2020-03-10	9.78	9.88	9.31	9.54	8893443
2020-03-11	9.24	9.57	8.91	8.95	6727371
2020-03-12	8.14	8.44	7.62	8.09	6772111
2020-03-13	8.65	8.88	7.90	8.26	6074509
2020-03-16	7.06	7.48	6.25	6.79	6483538
2020-03-17	6.90	6.98	5.60	6.71	10346837
2020-03-18	6.25	7.09	5.73	6.86	6973236
2020-03-19	6.83	7.32	6.28	6.91	4690209
2020-03-20	6.98	7.16	6.33	6.63	9791960
2020-03-23	6.60	6.89	6.24	6.45	5811944
2020-03-24	6.79	7.33	6.79	6.95	7423559
2020-03-25	7.06	7.72	6.86	7.19	4772668
2020-03-26	7.37	7.89	7.23	7.75	5356047
2020-03-27	7.39	7.59	7.11	7.34	4070166
2020-03-30	7.45	7.47	6.87	7.29	3838141
2020-03-31	7.45	7.47	7.03	7.19	4390177
2020-04-01	6.85	6.98	6.41	6.76	3876267
2020-04-02	6.81	6.99	6.48	6.67	2462832
2020-04-03	6.61	6.94	6.06	6.10	5797937
2020-04-06	6.47	6.73	6.40	6.70	3433772
2020-04-07	7.18	7.57	6.70	6.72	5181318
2020-04-08	6.85	7.11	6.78	7.03	3646449
2020-04-09	7.30	7.54	7.11	7.19	4355155
2020-04-13	7.25	7.29	6.74	6.95	3873113
2020-04-14	6.83	7.25	6.73	6.84	4159466
2020-04-15	6.50	6.77	6.31	6.57	4484160
2020-04-16	6.33	6.58	6.12	6.55	3998026
2020-04-17	6.83	6.99	6.63	6.90	4780239
2020-04-20	6.65	7.10	6.59	6.83	4224374
2020-04-21	6.52	6.83	6.44	6.76	3653157
2020-04-22	6.91	6.99	6.70	6.84	4217372
2020-04-23	6.92	7.41	6.92	7.18	4870302
2020-04-24	7.21	7.51	7.20	7.45	4001504
2020-04-27	7.50	7.63	7.45	7.46	4375913
2020-04-28	7.70	7.80	7.48	7.64	3607304
2020-04-29	7.99	8.62	7.91	8.53	6378052
2020-04-30	8.36	8.55	8.21	8.34	3699019
2020-05-01	8.11	8.18	7.95	8.09	2955688
2020-05-04	7.95	8.15	7.74	8.09	2616857
2020-05-05	8.21	8.34	8.01	8.06	2537024
2020-05-06	8.08	8.19	7.82	7.87	4209508
2020-05-07	7.99	8.13	7.82	7.85	3239413
2020-05-08	8.05	8.20	8.05	8.13	2255650
2020-05-11	8.06	8.08	7.89	7.98	4085872
2020-05-12	8.04	8.19	7.67	7.68	3338541
2020-05-13	7.56	7.84	7.29	7.29	5871906
2020-05-14	7.13	7.50	7.08	7.40	4369122
2020-05-15	7.21	7.58	7.17	7.43	4078171
2020-05-18	7.68	7.83	7.45	7.60	3693864
2020-05-19	7.54	7.56	7.28	7.30	3765336
2020-05-20	7.45	7.54	7.16	7.26	6178554
2020-05-21	7.23	7.42	7.21	7.39	3004285
2020-05-22	7.44	7.53	7.26	7.31	2352836
2020-05-26	7.63	7.73	7.55	7.63	7267208
2020-05-27	7.86	7.92	7.60	7.74	5175642
2020-05-28	7.81	7.86	7.51	7.68	5077664
2020-05-29	7.56	7.69	7.46	7.58	4504164
2020-06-01	7.60	7.80	7.53	7.68	2550966
2020-06-02	7.77	7.83	7.61	7.62	2435695
2020-06-03	7.71	7.94	7.71	7.84	3964194
2020-06-04	7.81	8.14	7.77	8.12	5829772
2020-06-05	8.60	8.78	8.40	8.46	4477288
2020-06-08	8.64	8.73	8.51	8.69	9496625
2020-06-09	8.56	8.67	8.38	8.51	8253200
2020-06-10	8.41	8.44	8.02	8.09	5336863
2020-06-11	7.75	8.03	7.62	7.72	6145448
2020-06-12	8.03	8.03	7.62	7.90	5994951
2020-06-15	7.61	8.02	7.49	8.00	4954706
2020-06-16	8.34	8.34	7.79	8.04	5377080
2020-06-17	8.06	8.08	7.84	7.86	4061482
2020-06-18	7.75	7.89	7.66	7.69	5330859
2020-06-19	7.79	7.79	7.38	7.66	16723842
2020-06-22	7.60	7.65	7.48	7.54	4883001
2020-06-23	7.64	7.68	7.32	7.39	6324177
2020-06-24	7.32	7.42	7.03	7.03	7244836
2020-06-25	7.00	7.22	6.86	7.01	5949118
2020-06-26	6.90	7.15	6.61	6.67	11813821
2020-06-29	6.86	7.01	6.68	6.95	4984229
2020-06-30	6.91	7.10	6.87	7.03	5136835
2020-07-01	7.01	7.08	6.84	6.93	4456548
2020-07-02	7.05	7.14	6.93	6.99	3458030
2020-07-06	7.11	7.17	7.00	7.12	3620618
2020-07-07	7.05	7.11	6.90	6.94	4244180
2020-07-08	6.89	7.07	6.78	6.87	3923347
2020-07-09	6.84	6.87	6.53	6.59	6933714
2020-07-10	6.57	6.87	6.48	6.84	5368220
2020-07-13	6.95	7.08	6.77	6.89	4870536
2020-07-14	6.88	6.99	6.77	6.83	3524500
2020-07-15	6.75	6.95	6.75	6.89	5369160
2020-07-16	6.86	7.09	6.82	7.01	3131444
2020-07-17	7.06	7.11	6.82	6.87	2956925
2020-07-20	6.80	6.94	6.78	6.83	7056766
2020-07-21	6.87	7.13	6.87	7.03	3426289
2020-07-22	7.08	7.23	7.06	7.11	4262159
2020-07-23	6.77	7.12	6.56	6.90	11016996
2020-07-24	6.90	7.14	6.88	6.98	4844999
2020-07-27	6.94	7.01	6.83	6.89	6422546
2020-07-28	6.91	6.99	6.68	6.78	6130061
2020-07-29	6.78	6.98	6.66	6.96	5271063
2020-07-30	6.84	6.89	6.73	6.84	1911417
2020-07-31	6.85	6.85	6.59	6.77	4187926
2020-08-03	6.79	6.85	6.68	6.80	2842562
2020-08-04	6.80	6.85	6.71	6.82	3328788
2020-08-05	6.88	6.91	6.80	6.86	2647057
2020-08-06	6.82	6.99	6.80	6.87	5594634
2020-08-07	6.81	7.03	6.79	7.00	8550574
2020-08-10	7.07	7.21	6.99	7.19	4440637
2020-08-11	7.29	7.47	7.26	7.31	4710796
2020-08-12	7.40	7.44	7.22	7.33	3656313
2020-08-13	7.26	7.44	7.12	7.29	3949546
2020-08-14	7.25	7.47	7.20	7.38	1641955
2020-08-17	7.26	7.36	7.24	7.32	2941177
2020-08-18	7.35	7.35	7.17	7.18	4614632
2020-08-19	7.15	7.30	7.08	7.22	4744503
2020-08-20	7.18	7.27	7.11	7.17	4986359
2020-08-21	7.15	7.23	7.09	7.13	2407924
2020-08-24	7.15	7.45	7.13	7.43	2748018
2020-08-25	7.52	7.59	7.42	7.49	2476119
2020-08-26	7.50	7.52	7.38	7.44	3139139
2020-08-27	7.42	7.61	7.42	7.54	3476228
2020-08-28	7.60	7.87	7.53	7.78	5656945
2020-08-31	7.76	7.82	7.53	7.64	8839779
2020-09-01	7.56	7.79	7.50	7.68	4348687
2020-09-02	7.70	7.74	7.53	7.71	2528420
2020-09-03	7.74	7.86	7.54	7.58	4797842
2020-09-04	7.71	7.90	7.65	7.66	3383324
2020-09-08	7.68	7.68	7.44	7.45	5101474
2020-09-09	7.47	7.57	7.39	7.57	4826530
2020-09-10	7.57	7.66	7.41	7.47	5826198
2020-09-11	7.53	7.53	7.37	7.45	4103323
2020-09-14	7.52	7.96	7.51	7.80	4904110
2020-09-15	7.79	7.98	7.77	7.82	6199266
2020-09-16	7.87	8.23	7.83	8.14	6813291
2020-09-17	8.03	8.28	8.01	8.22	4377171
2020-09-18	8.21	8.39	8.11	8.13	7262199
2020-09-21	7.97	8.05	7.75	8.01	6224462
2020-09-22	7.99	8.07	7.74	7.86	4670790
2020-09-23	7.90	8.03	7.70	7.78	4690360
2020-09-24	7.79	7.89	7.67	7.78	3394108
2020-09-25	7.71	7.92	7.69	7.85	2519046
2020-09-28	7.99	8.12	7.95	7.97	3279707
2020-09-29	7.96	8.07	7.91	7.96	2276971
2020-09-30	7.98	8.16	7.98	8.09	4670259
2020-10-01	8.08	8.17	8.00	8.14	2766904
2020-10-02	8.01	8.45	7.95	8.30	5334909
2020-10-05	8.38	8.50	8.30	8.47	3442720
2020-10-06	8.54	8.71	8.45	8.46	3865847
2020-10-07	8.52	8.66	8.35	8.56	3412561
2020-10-08	8.65	8.82	8.59	8.75	3320391
2020-10-09	8.82	8.91	8.71	8.76	4329561
2020-10-12	8.79	8.96	8.76	8.87	3146244
2020-10-13	8.79	8.95	8.79	8.85	3026149
2020-10-14	8.91	9.27	8.85	9.17	7174182
2020-10-15	9.17	9.48	9.11	9.44	6131477
2020-10-16	9.46	9.52	9.36	9.41	2786268
2020-10-19	9.41	9.65	9.40	9.45	3038161
2020-10-20	9.60	9.69	9.43	9.44	2712815
2020-10-21	9.46	9.50	9.22	9.25	3411393
2020-10-22	9.53	9.70	9.34	9.36	3524690
2020-10-23	9.47	9.76	9.47	9.56	3392817
2020-10-26	9.46	9.54	9.37	9.46	3062651
2020-10-27	9.40	9.51	9.13	9.19	2904127
2020-10-28	9.00	9.41	8.96	9.27	7546907
2020-10-29	9.25	9.41	9.13	9.34	3974640
2020-10-30	9.25	9.27	8.90	9.19	3825230
2020-11-02	9.27	9.55	9.27	9.52	4629811
2020-11-03	9.64	9.80	9.55	9.60	3749217
2020-11-04	9.70	10.26	9.53	10.14	7387005
2020-11-05	10.17	10.40	10.12	10.27	4811261
2020-11-06	10.38	10.40	9.97	9.99	2762297
2020-11-09	10.77	10.82	10.32	10.45	5188681
2020-11-10	10.54	10.76	10.50	10.72	4120281
2020-11-11	10.81	10.83	10.56	10.67	3940917
2020-11-12	10.56	10.80	10.35	10.58	2376626
2020-11-13	10.65	10.86	10.64	10.82	3192634
2020-11-16	11.00	11.10	10.84	10.90	3467269
2020-11-17	10.76	11.18	10.62	11.04	5395693
2020-11-18	11.10	11.14	10.79	10.81	3804840
2020-11-19	10.66	10.92	10.65	10.91	4217324
2020-11-20	10.87	10.96	10.68	10.76	3637854
2020-11-23	10.85	10.92	10.80	10.84	2742223
2020-11-24	11.01	11.05	10.78	10.84	4270157
2020-11-25	10.86	11.23	10.78	11.16	4089902
2020-11-27	11.12	11.21	10.98	11.03	1355847
2020-11-30	11.00	11.08	10.53	10.61	4409747
2020-12-01	10.78	11.17	10.75	11.14	3557808
2020-12-02	11.12	11.46	11.00	11.39	4098741
2020-12-03	11.39	11.53	11.30	11.45	2864489
2020-12-04	11.48	11.56	11.28	11.50	2285268
2020-12-07	11.45	11.57	11.36	11.40	3290337
2020-12-08	11.32	11.38	11.14	11.29	3073915
2020-12-09	11.37	11.56	11.26	11.51	2838497
2020-12-10	11.55	11.81	11.48	11.76	2357103
2020-12-11	11.65	12.18	11.53	12.05	5370167
2020-12-14	12.19	12.28	11.91	11.97	3291232
2020-12-15	12.14	12.30	11.93	12.27	2002019
2020-12-16	12.30	12.37	12.13	12.20	2307422
2020-12-17	12.27	12.42	12.18	12.42	2442109
2020-12-18	12.45	12.55	12.34	12.40	6667589
2020-12-21	12.37	12.52	12.15	12.45	3399343
2020-12-22	12.42	12.51	12.33	12.36	3131965
2020-12-23	12.36	12.42	12.22	12.25	4411681
2020-12-24	12.25	12.30	12.10	12.27	1009261
2020-12-28	12.27	12.39	12.10	12.13	2975778
2020-12-29	12.17	12.24	11.82	11.91	3504030
2020-12-30	11.92	12.18	11.92	12.15	3094895
2020-12-31	12.22	12.53	12.07	12.39	3274614
2021-01-04	12.37	12.53	12.09	12.09	4464608
2021-01-05	12.11	12.46	12.11	12.41	4632936
2021-01-06	12.58	12.90	12.58	12.81	6374605
2021-01-07	12.94	13.22	12.82	13.04	7947655
2021-01-08	13.05	13.14	12.83	13.03	3735693
2021-01-11	12.90	13.60	12.86	13.39	3796099
2021-01-12	13.46	13.77	13.38	13.64	3832411
2021-01-13	13.67	13.78	13.47	13.50	5445645
2021-01-14	13.55	13.97	13.51	13.79	5360240
2021-01-15	13.70	13.88	13.62	13.78	4126630
2021-01-19	13.84	14.11	13.78	13.90	6334914
2021-01-20	13.97	14.15	13.90	14.00	6525626
2021-01-21	14.05	14.08	13.51	13.51	3534944
2021-01-22	13.42	13.54	13.21	13.23	5130317
2021-01-25	13.21	13.23	12.92	13.11	5157809
2021-01-26	13.23	13.32	13.05	13.06	4235270
2021-01-27	12.84	12.91	12.03	12.22	6389505
2021-01-28	13.15	14.16	13.12	13.93	14838493
2021-01-29	14.32	14.66	13.76	13.88	8354784
2021-02-01	14.00	14.22	13.68	13.78	4845803
2021-02-02	14.30	14.97	14.26	14.93	10006124
2021-02-03	14.87	15.32	14.77	15.08	8193866
2021-02-04	15.12	15.46	15.06	15.24	4235383
2021-02-05	15.39	15.48	15.07	15.34	3459206
2021-02-08	15.46	15.54	15.04	15.05	12224239
2021-02-09	15.07	15.18	14.88	14.98	6490279
2021-02-10	15.13	15.24	14.85	15.09	8870395
2021-02-11	15.11	15.11	14.81	14.99	5963248
2021-02-12	14.90	15.10	14.79	14.83	5297595
2021-02-16	14.95	15.17	14.81	15.13	6112022
2021-02-17	15.01	15.26	14.99	15.03	4382621
2021-02-18	14.99	15.05	14.86	14.99	3813077
2021-02-19	15.03	15.16	14.99	15.06	7383030
2021-02-22	15.48	15.55	15.03	15.10	6491412
2021-02-23	15.03	15.34	14.86	15.33	5217165
2021-02-24	15.29	15.44	15.17	15.21	4135428
2021-02-25	15.24	15.28	14.92	15.00	6081694
2021-02-26	15.72	16.14	15.55	15.79	9221246
2021-03-01	15.87	16.17	15.81	15.93	8335926
2021-03-02	15.86	16.06	15.75	15.90	11779397
2021-03-03	15.98	16.06	15.77	15.77	5314719
2021-03-04	15.77	16.03	15.70	15.99	8495773
2021-03-05	16.00	16.17	15.87	16.12	7481679
2021-03-08	16.17	16.34	16.06	16.19	7545549
2021-03-09	16.30	16.36	16.10	16.34	8289037
2021-03-10	16.35	16.47	16.32	16.44	9952389
2021-03-11	16.71	17.38	16.43	17.29	7369056
2021-03-12	17.49	17.54	17.01	17.07	2512493
2021-03-15	17.13	17.19	16.53	16.83	4214506
2021-03-16	16.91	17.32	16.78	17.21	7264385
2021-03-17	17.22	17.32	16.81	17.32	9111115
2021-03-18	17.22	17.57	16.83	17.00	6088578
2021-03-19	16.90	17.28	16.70	17.16	12090046
2021-03-22	17.04	17.21	16.74	17.15	7832221
2021-03-23	17.02	17.11	16.27	16.43	4179285
2021-03-24	16.56	16.79	16.26	16.40	5343918
2021-03-25	16.33	17.10	16.26	17.01	7585170
2021-03-26	17.16	18.03	17.02	17.89	11525587
2021-03-29	17.83	18.21	17.52	17.53	8210856
2021-03-30	17.64	18.27	17.64	18.11	4865223
2021-03-31	18.06	18.28	17.95	17.97	5970633
2021-04-01	18.02	18.41	18.00	18.27	5087716
2021-04-05	18.48	18.83	18.46	18.74	4798702
2021-04-06	18.81	18.97	18.59	18.62	4665481
2021-04-07	18.73	18.91	18.69	18.81	4327782
2021-04-08	18.90	19.15	18.58	19.04	4761321
2021-04-09	19.14	19.30	18.92	19.09	4674058
2021-04-12	19.19	19.41	19.06	19.17	4691054
2021-04-13	19.15	19.21	18.74	18.87	4254590
2021-04-14	18.83	19.21	18.79	18.95	5762327
2021-04-15	19.21	19.21	18.73	18.93	6210969
2021-04-16	19.11	19.42	19.02	19.27	5028337
2021-04-19	19.28	19.59	19.19	19.45	5283133
2021-04-20	19.34	19.50	18.52	18.79	5542957
2021-04-21	18.64	19.59	18.57	19.53	7007124
2021-04-22	19.56	19.92	18.50	18.68	5696429
2021-04-23	18.86	19.48	18.72	19.35	6839659
2021-04-26	19.45	19.61	18.99	19.08	4163862
2021-04-27	19.10	19.20	18.80	19.07	3091414
2021-04-28	19.14	19.30	19.00	19.24	8202351
2021-04-29	19.48	19.72	19.29	19.44	3871873
2021-04-30	19.45	19.79	19.40	19.66	3755904
2021-05-03	19.93	19.96	19.52	19.62	5581452
2021-05-04	19.56	19.99	19.46	19.98	3186331
2021-05-05	20.01	20.22	19.75	20.14	2494800
2021-05-06	20.32	20.35	19.80	20.34	2418208
2021-05-07	20.27	20.69	20.09	20.66	2513467
2021-05-10	20.78	20.82	20.22	20.25	3287216
2021-05-11	19.85	20.17	19.62	19.78	2949455
2021-05-12	19.91	20.08	19.07	19.11	4202200
2021-05-13	19.00	19.85	18.81	19.65	4583319
2021-05-14	19.86	19.93	19.62	19.82	3921468
2021-05-17	19.75	19.93	19.68	19.86	6216371
2021-05-18	20.00	20.18	19.68	19.69	4484542
2021-05-19	19.34	19.76	19.06	19.76	3446830
2021-05-20	19.81	19.85	19.53	19.59	2927153
2021-05-21	19.70	19.96	19.59	19.64	2727821
2021-05-24	19.75	19.86	19.63	19.71	3324088
2021-05-25	19.71	20.19	19.62	19.67	3856100
2021-05-26	19.71	19.96	19.64	19.93	2515915
2021-05-27	20.12	20.28	19.90	20.17	2451223
2021-05-28	20.15	20.28	19.71	20.25	2494813
2021-06-01	20.48	20.56	20.08	20.27	2804073
2021-06-02	20.33	20.34	19.96	20.07	2127020
2021-06-03	19.96	20.19	19.74	20.11	1499393
2021-06-04	20.10	20.24	19.82	19.92	2574369
2021-06-07	20.00	20.23	19.90	20.13	1884669
2021-06-08	19.87	20.44	19.82	20.33	3591831
2021-06-09	20.27	20.54	20.09	20.37	2195368
2021-06-10	20.63	20.79	20.16	20.17	1975936
2021-06-11	20.21	20.56	20.17	20.54	3229776
2021-06-14	20.54	20.55	19.84	19.88	2441128
2021-06-15	19.96	20.57	19.96	20.41	2649733
2021-06-16	20.28	20.56	20.12	20.47	3039150
2021-06-17	20.55	20.67	19.64	19.91	2479248
2021-06-18	19.55	19.79	19.15	19.24	6554982
2021-06-21	19.46	20.14	19.46	20.09	2420168
2021-06-22	20.02	20.07	19.48	19.50	4889706
2021-06-23	19.65	19.81	19.55	19.64	2324540
2021-06-24	19.75	19.83	19.56	19.75	2523419
2021-06-25	19.82	20.76	19.82	20.53	8114758
2021-06-28	20.18	20.56	20.00	20.38	2295818
2021-06-29	20.57	20.75	20.19	20.50	2488754
2021-06-30	20.49	21.11	20.40	20.94	4866327
2021-07-01	21.04	21.40	20.96	20.99	3879521
2021-07-02	21.07	21.17	20.61	20.91	2551743
2021-07-06	20.84	20.88	20.25	20.29	3811088
2021-07-07	20.16	20.39	19.90	19.95	6484466
2021-07-08	19.43	19.54	18.71	19.12	4667357
2021-07-09	19.50	20.07	19.49	20.02	3000116
2021-07-12	19.82	20.43	19.61	20.40	2458778
2021-07-13	20.37	20.46	20.03	20.11	2282074
2021-07-14	20.57	20.57	19.93	20.03	2082921
2021-07-15	19.87	20.39	19.78	20.25	1631120
2021-07-16	20.39	20.39	19.93	19.95	2212884
2021-07-19	19.43	19.77	19.24	19.50	3432652
2021-07-20	19.55	20.26	19.43	20.03	2716615
2021-07-21	20.19	20.53	20.11	20.41	2325884
2021-07-22	20.50	20.50	19.11	19.18	3215842
2021-07-23	19.17	19.64	18.89	19.00	2980552
2021-07-26	18.89	19.27	18.60	18.77	2404294
2021-07-27	18.44	18.82	18.15	18.78	2658902
2021-07-28	18.87	19.07	18.60	18.88	1720729
2021-07-29	19.02	19.26	18.93	18.99	2099820
2021-07-30	18.84	19.15	18.74	18.83	1379054
2021-08-02	18.96	19.23	18.82	18.93	2161647
2021-08-03	18.95	18.98	18.51	18.93	2223165
2021-08-04	18.74	19.12	18.62	18.73	1845962
2021-08-05	18.62	19.02	18.62	18.93	1187471
2021-08-06	19.01	19.20	18.93	19.10	3692828
2021-08-09	19.06	19.11	18.78	18.80	2144646
2021-08-10	18.68	18.99	18.68	18.89	1793957
2021-08-11	19.00	19.01	18.75	18.90	2991300
2021-08-12	18.99	19.06	18.63	18.81	2366274
2021-08-13	18.79	18.94	18.66	18.77	1957337
2021-08-16	18.58	18.97	18.51	18.85	3290592
2021-08-17	18.68	18.99	18.54	18.70	1823259
2021-08-18	18.63	18.87	18.49	18.51	1445235
2021-08-19	18.23	18.71	18.18	18.31	2211735
2021-08-20	18.28	18.55	18.25	18.36	1517108
2021-08-23	18.50	18.59	18.11	18.36	3267357
2021-08-24	18.39	18.64	18.28	18.31	3475536
2021-08-25	18.25	19.05	18.25	18.91	2792439
2021-08-26	18.92	19.00	18.47	18.50	1789975
2021-08-27	18.55	19.02	18.51	18.99	2150161
2021-08-30	19.00	19.02	18.46	18.47	1502703
2021-08-31	18.45	18.90	18.41	18.75	3691291
2021-09-01	18.77	18.78	18.35	18.38	2263775
2021-09-02	18.31	18.75	18.25	18.58	2211933
2021-09-03	18.53	18.59	18.01	18.28	2250768
2021-09-07	18.28	18.53	17.85	17.89	2215582
2021-09-08	17.81	18.08	17.71	17.89	2382555
2021-09-09	17.90	18.27	17.87	18.02	2010035
2021-09-10	18.14	18.23	17.83	17.92	2981044
2021-09-13	18.06	18.25	17.45	18.09	4027929
2021-09-14	18.19	18.20	17.36	17.42	2111761
2021-09-15	17.41	17.91	17.38	17.83	2290405
2021-09-16	17.89	18.12	17.87	17.87	2945660
2021-09-17	17.92	18.27	17.82	18.10	8826085
2021-09-20	17.60	17.82	17.28	17.50	2862294
2021-09-21	17.59	17.72	17.37	17.46	2615858
2021-09-22	18.26	18.26	17.29	17.31	1915871
2021-09-23	17.56	17.94	17.50	17.88	2255006
2021-09-24	17.79	18.07	17.60	17.89	1653405
2021-09-27	18.00	18.23	17.86	18.19	1589099
2021-09-28	18.21	18.27	17.77	17.83	1330705
2021-09-29	17.82	17.82	17.32	17.42	1667191
2021-09-30	17.43	17.81	17.21	17.60	3624803
2021-10-01	17.70	18.00	17.49	17.79	1702237
2021-10-04	17.75	17.99	17.52	17.56	1095003
2021-10-05	17.62	17.93	17.41	17.66	1626099
2021-10-06	17.77	17.77	17.14	17.53	1407187
2021-10-07	17.74	17.88	17.59	17.72	1935999
2021-10-08	17.69	17.88	17.42	17.53	1105407
2021-10-11	17.58	17.79	17.41	17.41	654785
2021-10-12	17.43	17.52	17.22	17.30	1164336
2021-10-13	17.26	17.37	16.94	17.10	1854860
2021-10-14	17.37	17.54	17.12	17.54	962599
2021-10-15	17.77	17.85	17.40	17.42	1339154
2021-10-18	17.43	17.77	17.40	17.65	1980379
2021-10-19	17.87	17.89	17.45	17.59	1508804
2021-10-20	17.61	17.96	17.46	17.86	2179683
2021-10-21	18.72	19.22	18.25	18.37	3055539
2021-10-22	18.45	18.84	18.27	18.50	2504681
2021-10-25	18.76	18.86	18.58	18.74	1621512
2021-10-26	18.86	18.90	18.51	18.51	1803651
2021-10-27	18.44	18.52	17.53	17.58	2877812
2021-10-28	17.62	18.16	17.60	18.14	2051653
2021-10-29	18.09	18.39	18.03	18.35	2042818
2021-11-01	18.48	19.03	18.43	18.78	2600081
2021-11-02	18.73	18.87	18.17	18.24	2857109
2021-11-03	18.18	18.73	18.10	18.49	1840691
2021-11-04	18.50	18.75	18.16	18.42	1524269
2021-11-05	18.56	18.90	18.43	18.44	1739758
2021-11-08	18.46	18.75	18.36	18.39	1087863
2021-11-09	18.25	18.58	18.22	18.51	1799607
2021-11-10	18.40	18.84	18.40	18.80	2380447
2021-11-11	18.86	19.02	18.50	18.50	1365994
2021-11-12	18.46	18.79	18.38	18.73	1500808
2021-11-15	18.89	18.96	18.59	18.66	1264680
2021-11-16	18.57	18.72	18.38	18.52	1964103
2021-11-17	18.44	18.56	18.23	18.37	2249733
2021-11-18	18.43	18.62	18.37	18.43	1589247
2021-11-19	18.28	18.70	18.12	18.41	1927261
2021-11-22	18.56	19.03	18.53	18.54	1773868
2021-11-23	18.73	18.89	18.48	18.65	2395133
2021-11-24	18.54	18.74	18.50	18.50	1168914
2021-11-26	18.03	18.16	17.77	17.86	1645865
2021-11-29	18.09	18.27	17.60	17.90	1971882
2021-11-30	17.65	18.09	17.38	17.78	5195691
2021-12-01	18.13	18.66	17.92	17.94	3002205
2021-12-02	18.09	18.67	18.05	18.45	2758362
2021-12-03	18.24	18.60	17.88	18.07	2645511
2021-12-06	18.23	19.03	18.16	18.38	2770992
2021-12-07	18.60	19.00	18.41	18.74	3143177
2021-12-08	18.83	19.00	18.62	18.78	1950690
2021-12-09	18.65	18.85	18.58	18.79	1597766
2021-12-10	18.90	19.07	18.71	18.85	1470551
2021-12-13	18.77	18.84	18.31	18.32	1464101
2021-12-14	18.24	18.62	18.13	18.25	2557875
2021-12-15	18.28	18.81	17.96	18.77	3588671
2021-12-16	18.94	19.02	18.54	18.64	3722807
2021-12-17	18.59	18.73	18.12	18.30	5596769
2021-12-20	18.01	18.03	17.36	17.64	2471988
2021-12-21	17.68	18.43	17.31	18.42	1876650
2021-12-22	18.41	18.99	18.41	18.86	1774960
2021-12-23	18.89	19.28	18.83	19.11	1192031
2021-12-27	19.13	19.35	19.03	19.27	1177914
2021-12-28	19.27	19.57	19.27	19.45	1435088
2021-12-29	19.50	19.63	19.14	19.50	1063412
2021-12-30	19.49	19.70	19.45	19.47	1270904
2021-12-31	19.35	19.85	19.33	19.67	2170453
2022-01-03	19.72	19.93	19.48	19.66	1316413
2022-01-04	19.82	20.24	19.70	20.14	1590156
2022-01-05	20.21	20.30	19.80	19.80	1252210
2022-01-06	19.93	20.24	19.83	20.19	1625726
2022-01-07	20.02	20.49	20.02	20.34	1451918
2022-01-10	20.50	20.51	20.18	20.41	1572085
2022-01-11	20.49	20.60	20.28	20.37	2250355
2022-01-12	20.45	20.69	20.30	20.38	1509282
2022-01-13	20.50	20.88	20.47	20.74	1292304
2022-01-14	20.48	20.80	20.32	20.78	905739
2022-01-18	20.68	20.68	20.20	20.25	1083713
2022-01-19	20.45	20.45	18.89	18.92	2982534
2022-01-20	18.95	19.03	18.17	18.20	2988219
2022-01-21	17.97	18.07	17.17	17.21	3730982
2022-01-24	17.41	17.41	16.36	17.34	3754796
2022-01-25	17.02	17.37	16.68	17.17	2824440
2022-01-26	17.25	17.45	16.92	17.12	3389071
2022-01-27	17.25	17.80	16.81	17.52	3445596
2022-01-28	17.47	18.03	17.29	18.00	3192968
2022-01-31	18.00	18.53	17.93	18.34	7082587
2022-02-01	18.61	19.31	18.20	19.27	4517510
2022-02-02	19.28	19.58	18.95	19.25	3164757
2022-02-03	19.08	19.60	18.94	19.55	4729726
2022-02-04	19.67	20.15	19.60	19.94	5589661
2022-02-07	19.99	20.08	19.40	19.58	2251331
2022-02-08	19.56	19.77	19.48	19.59	2116280
2022-02-09	19.82	19.95	19.43	19.52	2029331
2022-02-10	19.45	20.29	19.41	19.88	3954743
2022-02-11	19.85	20.27	19.69	19.80	2348716
2022-02-14	19.80	20.14	19.56	19.69	2748832
2022-02-15	19.90	20.39	19.75	20.38	2736179
2022-02-16	20.38	20.75	20.35	20.70	2100619
2022-02-17	20.58	20.71	20.06	20.11	2472485
2022-02-18	20.07	20.41	19.96	20.04	1904737
2022-02-22	19.98	20.03	19.49	19.58	1865026
2022-02-23	19.85	19.87	18.99	19.02	2069917
2022-02-24	18.25	19.21	18.25	19.12	2855945
2022-02-25	19.17	20.05	19.01	19.99	1945393
2022-02-28	19.23	19.92	19.23	19.70	4751445
2022-03-01	19.56	19.68	18.69	18.99	3778782
2022-03-02	19.21	19.72	19.14	19.40	2763889
2022-03-03	19.29	19.41	18.45	18.55	2362295
2022-03-04	18.25	18.25	17.35	17.50	2774261
2022-03-07	17.41	17.64	16.99	17.16	4599251
2022-03-08	17.26	17.55	16.80	16.89	4141984
2022-03-09	17.45	17.91	17.40	17.68	2808461
2022-03-10	17.39	17.90	17.20	17.40	2819768
2022-03-11	17.62	17.65	17.16	17.18	2289422
2022-03-14	17.49	17.72	17.20	17.40	2849253
2022-03-15	17.48	17.67	17.32	17.54	2259657
2022-03-16	17.84	18.30	17.83	18.27	2590404
2022-03-17	18.12	18.35	17.91	18.30	2430179
2022-03-18	18.03	18.76	17.79	18.63	7298435
2022-03-21	18.79	18.79	18.22	18.26	3084026
2022-03-22	18.41	18.65	18.24	18.39	2184171
2022-03-23	18.22	18.38	17.87	17.87	1738916
2022-03-24	17.98	18.20	17.85	18.17	1386460
2022-03-25	18.17	18.48	18.14	18.25	1351637
2022-03-28	18.20	18.20	17.78	18.12	1417329
2022-03-29	18.45	18.75	18.40	18.65	1898809
2022-03-30	18.51	18.69	17.94	18.04	2501633
2022-03-31	18.05	18.41	18.05	18.36	5278391
2022-04-01	18.45	18.71	18.14	18.25	3294319
2022-04-04	18.17	18.31	17.82	17.91	2444301
2022-04-05	17.97	18.47	17.96	18.13	2199958
2022-04-06	17.85	18.10	17.23	17.40	3499407
2022-04-07	17.43	17.59	16.85	17.09	2476292
2022-04-08	17.11	17.54	16.96	17.32	1740176
2022-04-11	17.14	17.41	16.63	16.66	1722693
2022-04-12	16.68	17.07	16.63	16.72	4687781
2022-04-13	16.64	16.97	16.60	16.95	1310043
2022-04-14	16.98	17.07	16.75	16.81	1342786
2022-04-18	16.28	16.90	16.28	16.75	1749287
2022-04-19	16.77	17.36	16.77	17.30	2067759
2022-04-20	17.51	17.69	17.33	17.47	1033105
2022-04-21	17.68	17.78	17.14	17.20	1291009
2022-04-22	17.16	17.19	16.72	16.73	1064913
2022-04-25	16.62	17.13	16.33	17.11	1578721
2022-04-26	16.88	17.12	16.61	16.66	1808518
2022-04-27	16.63	16.73	16.34	16.34	2510458
2022-04-28	16.33	17.19	16.07	16.90	2806150
2022-04-29	16.82	17.33	16.65	16.73	4965854
2022-05-02	16.65	17.36	16.59	16.93	4419866
2022-05-03	16.94	17.33	16.91	17.27	3895376
2022-05-04	17.25	18.18	17.12	18.15	3102152
2022-05-05	17.85	18.23	17.26	17.31	3014858
2022-05-06	17.23	17.30	16.90	17.00	2795921
2022-05-09	16.75	17.04	16.46	16.53	3444085
2022-05-10	16.61	16.87	15.87	15.97	3450033
2022-05-11	16.02	16.54	15.77	15.81	3497319
2022-05-12	15.75	15.97	15.34	15.96	6353905
2022-05-13	16.22	16.70	16.20	16.62	3550318
2022-05-16	16.57	17.08	16.33	16.97	2426922
2022-05-17	17.37	17.86	17.30	17.72	2868862
2022-05-18	17.45	17.80	16.91	16.98	4159635
2022-05-19	16.76	17.49	16.60	17.22	3192514
2022-05-20	17.33	17.60	17.17	17.55	2913281
2022-05-23	17.76	18.32	17.70	18.07	2769875
2022-05-24	17.89	18.24	17.64	18.05	2487282
2022-05-25	18.02	18.69	18.01	18.38	2868181
2022-05-26	18.50	19.26	18.41	19.05	2568733
2022-05-27	18.98	19.56	18.98	19.49	2544361
2022-05-31	19.24	19.74	19.22	19.59	3504920
2022-06-01	19.56	19.72	18.91	19.04	3333340
2022-06-02	19.00	19.57	18.79	19.56	2549200
2022-06-03	19.49	19.49	19.27	19.35	2599707
2022-06-06	19.58	19.88	19.35	19.53	3066773
2022-06-07	19.31	20.17	19.19	20.14	3715131
2022-06-08	19.96	20.01	19.57	19.65	1975778
2022-06-09	19.62	19.71	19.28	19.29	2148115
2022-06-10	18.88	19.16	18.25	18.25	2485151
2022-06-13	17.73	17.78	16.90	17.00	1999354
2022-06-14	17.10	17.16	16.77	16.99	2661937
2022-06-15	17.28	17.38	16.69	17.15	2357367
2022-06-16	16.62	16.62	14.60	14.96	4868402
2022-06-17	15.03	15.69	14.75	15.60	4975291
2022-06-21	16.02	16.04	15.45	15.68	2052143
2022-06-22	15.34	15.60	15.12	15.53	2166670
2022-06-23	15.61	15.72	15.43	15.67	2090277
2022-06-24	15.91	16.30	15.82	16.26	2646422
2022-06-27	16.28	16.47	16.15	16.28	1254359
2022-06-28	16.53	16.80	16.00	16.10	1557189
2022-06-29	15.99	16.17	15.71	16.03	1434770
2022-06-30	15.62	16.06	15.43	15.94	2663381
2022-07-01	15.93	16.67	15.74	16.54	1574925
2022-07-05	16.10	16.37	15.89	16.20	2539916
2022-07-06	16.14	16.31	15.57	16.03	3953730
2022-07-07	16.15	16.46	16.13	16.42	1570471
2022-07-08	16.49	16.49	16.04	16.27	1324588
2022-07-11	16.03	16.39	15.89	15.99	1631133
2022-07-12	15.91	16.14	15.56	15.65	3113318
2022-07-13	15.37	15.82	15.34	15.73	2227818
2022-07-14	15.45	15.58	15.31	15.47	1867760
2022-07-15	15.78	15.83	15.47	15.75	2657507
2022-07-18	15.91	16.13	15.79	15.86	2659147
2022-07-19	16.04	16.76	15.94	16.67	3074196
2022-07-20	16.54	16.73	16.29	16.66	2265471
2022-07-21	16.63	16.96	16.53	16.91	2249623
2022-07-22	16.99	17.18	16.54	16.81	3024128
2022-07-25	16.90	16.93	16.60	16.66	2295180
2022-07-26	16.46	16.68	16.33	16.35	2450004
2022-07-27	16.45	17.32	16.36	17.25	2795625
2022-07-28	16.50	16.85	14.75	15.51	6021952
2022-07-29	15.51	15.66	14.92	15.60	3835793
2022-08-01	15.41	16.07	15.32	15.85	3005612
2022-08-02	15.82	15.85	15.34	15.37	1848402
2022-08-03	15.47	15.63	15.26	15.53	1799086
2022-08-04	15.55	15.61	15.33	15.37	1589244
2022-08-05	15.18	15.40	15.04	15.33	1893479
2022-08-08	15.43	15.84	15.40	15.55	1842029
2022-08-09	15.48	15.48	15.01	15.03	2503592
2022-08-10	15.37	15.99	15.26	15.80	2994131
2022-08-11	15.95	16.21	15.81	15.95	1869332
2022-08-12	16.14	16.18	15.91	16.17	962014
2022-08-15	15.87	15.98	15.67	15.90	2044555
2022-08-16	15.92	16.26	15.89	16.13	1948221
2022-08-17	15.89	16.03	15.76	15.94	1170950
2022-08-18	15.91	16.06	15.82	15.95	1408743
2022-08-19	15.74	15.85	15.49	15.56	1421321
2022-08-22	15.27	15.27	14.94	14.96	2411523
2022-08-23	15.03	15.28	14.96	14.97	1356004
2022-08-24	14.87	15.07	14.79	14.87	1506323
2022-08-25	14.91	15.31	14.79	15.29	1346154
2022-08-26	15.35	15.38	14.83	14.84	1543564
2022-08-29	14.68	14.93	14.61	14.86	2063424
2022-08-30	14.96	15.05	14.82	14.96	2439928
2022-08-31	15.02	15.50	15.00	15.28	2919380
2022-09-01	15.05	15.09	14.35	14.78	3300751
2022-09-02	14.88	15.09	14.62	14.68	2608309
2022-09-06	14.63	14.75	14.36	14.57	2504490
2022-09-07	14.66	15.17	14.61	15.14	2678774
2022-09-08	14.92	15.48	14.80	15.47	1951844
2022-09-09	15.67	15.83	15.60	15.80	1607390
2022-09-12	15.96	16.27	15.81	15.83	2000373
2022-09-13	15.40	15.51	14.97	15.05	2077251
2022-09-14	15.15	15.38	14.72	15.08	2251147
2022-09-15	15.04	15.59	14.98	15.49	2540353
2022-09-16	15.36	15.72	15.02	15.29	7057817
2022-09-19	15.06	15.45	15.06	15.44	1371188
2022-09-20	15.28	15.39	15.14	15.27	2169666
2022-09-21	15.35	15.58	15.09	15.10	1815374
2022-09-22	15.05	15.16	14.70	14.71	1658811
2022-09-23	14.53	14.59	13.94	14.20	1427841
2022-09-26	14.05	14.40	13.90	13.91	1811962
2022-09-27	14.10	14.25	13.72	13.89	2118882
2022-09-28	13.98	14.38	13.81	14.24	1743077
2022-09-29	14.04	14.21	13.81	14.10	3449984
2022-09-30	14.08	14.33	13.95	13.99	2966982
2022-10-03	14.25	14.70	14.07	14.64	2194004
2022-10-04	14.90	15.63	14.90	15.61	2218142
2022-10-05	15.31	15.53	14.86	15.48	2066737
2022-10-06	15.29	15.93	15.27	15.88	2726967
2022-10-07	15.53	15.74	15.20	15.49	2547508
2022-10-10	15.54	15.71	15.40	15.42	1447161
2022-10-11	15.31	15.80	15.31	15.49	1868602
2022-10-12	15.43	15.68	15.28	15.49	1752595
2022-10-13	14.98	15.75	14.98	15.68	3473160
2022-10-14	15.76	16.03	15.09	15.12	2266727
2022-10-17	15.33	15.63	15.25	15.57	2177202
2022-10-18	15.96	16.26	15.64	15.72	1725241
2022-10-19	15.51	15.73	15.28	15.34	1394155
2022-10-20	15.33	15.82	15.16	15.21	1845183
2022-10-21	15.21	15.46	14.91	15.43	2175961
2022-10-24	15.60	15.68	15.42	15.59	1258365
2022-10-25	15.58	16.53	15.48	16.40	3284967
2022-10-26	16.29	16.57	15.91	15.96	2109457
2022-10-27	15.88	16.49	15.54	16.11	3284397
2022-10-28	16.25	16.87	16.15	16.78	2111649
2022-10-31	16.70	16.79	16.47	16.59	2255590
2022-11-01	16.77	16.91	16.58	16.81	1369958
2022-11-02	16.75	16.87	16.23	16.24	1582284
2022-11-03	16.01	16.22	15.81	16.07	1195927
2022-11-04	16.21	16.51	16.02	16.35	1595351
2022-11-07	16.36	16.69	16.23	16.67	1407406
2022-11-08	16.70	16.90	16.61	16.80	774538
2022-11-09	16.55	16.86	16.42	16.46	849644
2022-11-10	17.09	17.59	17.09	17.49	1410498
2022-11-11	17.28	17.93	17.28	17.69	1515421
2022-11-14	17.52	17.69	17.14	17.14	1010224
2022-11-15	17.42	17.71	17.28	17.30	1348837
2022-11-16	17.20	17.34	16.84	17.07	1070512
2022-11-17	16.74	16.94	16.64	16.79	1292752
2022-11-18	17.04	17.08	16.34	16.49	2296110
2022-11-21	16.45	16.69	16.33	16.66	2898199
2022-11-22	16.83	16.98	16.70	16.96	1129761
2022-11-23	16.94	17.33	16.89	17.16	911722
2022-11-25	17.11	17.31	16.81	17.09	490024
2022-11-28	16.80	17.03	16.69	16.76	1120083
2022-11-29	16.76	17.11	16.71	17.10	915395
2022-11-30	17.12	17.54	16.88	17.46	2842047
2022-12-01	17.46	17.59	17.15	17.31	1311592
2022-12-02	17.07	17.39	17.03	17.20	1159837
2022-12-05	16.98	17.06	16.59	16.73	1442155
2022-12-06	16.75	17.01	16.52	16.80	2138436
2022-12-07	16.71	16.91	16.61	16.69	1127366
2022-12-08	16.79	16.92	16.62	16.65	966572
2022-12-09	16.55	16.78	16.45	16.58	781362
2022-12-12	16.58	16.96	16.53	16.85	880990
2022-12-13	17.44	17.59	16.67	16.84	1628873
2022-12-14	16.70	17.00	16.66	16.70	1206997
2022-12-15	16.43	16.88	16.14	16.45	1972233
2022-12-16	16.33	16.46	16.02	16.04	4587765
2022-12-19	16.20	16.42	16.05	16.08	1817612
2022-12-20	16.02	16.40	15.93	16.33	1315651
2022-12-21	16.53	16.73	16.51	16.63	1393446
2022-12-22	16.49	16.49	16.10	16.41	1125010
2022-12-23	16.32	16.56	16.27	16.53	647176
2022-12-27	16.61	16.70	16.41	16.54	968655
2022-12-28	16.53	16.66	16.26	16.26	924744
2022-12-29	16.41	16.77	16.34	16.67	861847
2022-12-30	16.51	16.76	16.29	16.60	2353243
2023-01-03	16.72	16.92	16.39	16.53	1571072
2023-01-04	16.70	16.90	16.52	16.61	1293323
2023-01-05	16.47	16.59	16.11	16.14	1252954
2023-01-06	16.37	16.70	16.20	16.66	1653336
2023-01-09	16.83	17.04	16.72	16.88	887569
2023-01-10	16.81	16.91	16.55	16.89	1052239
2023-01-11	16.90	17.25	16.90	17.17	707914
2023-01-12	17.26	17.36	17.08	17.19	821075
2023-01-13	17.04	17.35	16.90	17.28	746011
2023-01-17	17.21	17.24	16.83	16.86	1207603
2023-01-18	16.87	16.98	16.69	16.78	986344
2023-01-19	16.50	16.50	15.94	16.05	1175801
2023-01-20	16.18	16.76	16.11	16.58	1733367
2023-01-23	16.66	17.04	16.58	16.99	895186
2023-01-24	16.83	17.01	16.72	16.85	804816
2023-01-25	16.80	17.25	16.70	17.20	1505550
2023-01-26	17.33	17.44	17.10	17.32	894680
2023-01-27	17.40	17.73	17.34	17.60	2494088
2023-01-30	17.48	17.60	16.96	16.97	944703
2023-01-31	17.02	17.58	16.95	17.57	1422705
2023-02-01	17.35	17.91	17.09	17.79	1491658
2023-02-02	17.00	17.17	14.56	14.80	10873236
2023-02-03	14.58	15.30	14.49	15.14	4913940
2023-02-06	14.90	15.41	14.78	15.37	4118402
2023-02-07	15.33	16.03	15.17	15.92	2998916
2023-02-08	15.80	15.80	15.22	15.32	2044119
2023-02-09	15.41	15.52	15.13	15.17	2651656
2023-02-10	15.05	15.39	15.02	15.25	2669297
2023-02-13	15.24	15.27	15.11	15.19	1451124
2023-02-14	15.21	15.29	14.85	15.24	4960139
2023-02-15	15.14	15.39	15.09	15.19	2211183
2023-02-16	15.04	15.11	14.84	14.84	1666444
2023-02-17	14.74	14.78	14.48	14.57	2155459
2023-02-21	14.43	14.62	14.30	14.38	2421947
2023-02-22	14.41	14.47	14.21	14.37	1397220
2023-02-23	14.51	14.70	14.30	14.46	1722680
2023-02-24	14.25	14.42	14.17	14.35	1845225
2023-02-27	14.41	14.58	14.30	14.39	2049480
2023-02-28	14.38	14.51	14.32	14.38	3547535
2023-03-01	14.25	14.44	13.94	14.13	1741652
2023-03-02	13.88	14.04	13.74	14.01	1693445
2023-03-03	14.10	14.35	14.05	14.25	1792833
2023-03-06	14.27	14.39	14.11	14.12	2473927
2023-03-07	14.06	14.20	13.81	13.89	1294606
2023-03-08	13.86	14.09	13.80	13.91	2606013
2023-03-09	13.94	14.24	13.59	13.65	3165476
2023-03-10	13.51	13.54	12.62	12.84	3940840
2023-03-13	12.54	12.54	11.62	12.25	5232861
2023-03-14	12.62	13.04	12.41	12.49	3842460
2023-03-15	12.27	12.39	11.98	12.36	3884988
2023-03-16	12.16	12.72	11.82	12.62	3327730
2023-03-17	12.52	12.52	11.93	11.99	5858618
2023-03-20	12.13	12.37	11.80	11.98	3078882
2023-03-21	12.35	12.60	12.33	12.48	2476021
2023-03-22	12.44	12.53	11.98	12.00	1723443
2023-03-23	12.04	12.18	11.34	11.43	4381107
2023-03-24	11.30	11.32	10.81	11.27	5892601
2023-03-27	11.56	11.75	11.43	11.46	2459207
2023-03-28	11.44	11.65	11.35	11.53	3308390
2023-03-29	11.74	11.94	11.61	11.91	2178692
2023-03-30	12.06	12.35	11.95	12.21	5412596
2023-03-31	12.31	12.49	12.20	12.39	4938362
2023-04-03	12.47	12.70	12.34	12.46	2194186
2023-04-04	12.51	12.51	12.11	12.40	3041109
2023-04-05	12.81	13.10	12.66	13.06	4513971
2023-04-06	13.27	13.27	12.86	12.91	2127292
2023-04-10	12.82	13.17	12.82	13.03	1374126
2023-04-11	13.09	13.58	13.09	13.45	2935857
2023-04-12	13.51	13.55	13.30	13.44	1592886
2023-04-13	13.50	13.83	13.50	13.75	1925423
2023-04-14	14.20	14.36	13.98	14.32	3375221
2023-04-17	14.69	14.83	14.36	14.45	3390487
2023-04-18	14.45	14.57	14.39	14.50	1696183
2023-04-19	14.44	14.78	14.21	14.72	1446304
2023-04-20	14.53	14.59	14.39	14.59	1092322
2023-04-21	14.59	14.73	14.43	14.67	2608582
2023-04-24	14.62	14.77	14.59	14.60	1797474
2023-04-25	14.40	14.51	14.24	14.41	2714481
2023-04-26	14.33	14.84	14.33	14.66	4316275
2023-04-27	15.50	15.89	14.90	15.27	4615712
2023-04-28	15.21	15.32	14.96	15.02	3424250
2023-05-01	15.12	15.13	14.72	14.92	2273189
2023-05-02	14.82	14.82	14.06	14.25	2230483
2023-05-03	14.32	14.41	13.83	13.89	1949995
2023-05-04	13.79	14.09	13.51	13.94	2407664
2023-05-05	14.17	14.47	14.17	14.30	3317408
2023-05-08	14.40	14.88	14.40	14.75	2289573
2023-05-09	14.54	15.15	14.50	15.04	3502040
2023-05-10	15.16	15.23	14.76	14.91	2308898
2023-05-11	14.80	15.16	14.71	15.04	1946977
2023-05-12	15.07	15.21	14.98	15.06	1890070
2023-05-15	15.13	15.41	15.10	15.28	2810970
2023-05-16	15.16	15.52	15.06	15.17	2562611
2023-05-17	15.25	15.47	15.13	15.39	2408859
2023-05-18	15.38	15.78	15.28	15.69	2090858
2023-05-19	15.76	15.79	15.26	15.30	2409831
2023-05-22	15.41	15.76	15.33	15.35	3812346
2023-05-23	15.35	15.54	15.25	15.36	3081472
2023-05-24	15.30	15.60	15.22	15.32	2791279
2023-05-25	15.26	15.70	15.25	15.54	2367446
2023-05-26	15.56	16.07	15.50	16.01	1917258
2023-05-30	16.00	16.07	15.56	15.69	3043914
2023-05-31	15.59	15.69	15.20	15.26	3946182
2023-06-01	15.19	15.57	15.10	15.39	6276698
2023-06-02	15.56	16.38	15.56	16.25	3046242
2023-06-05	16.22	16.58	16.17	16.49	2457917
2023-06-06	16.37	17.06	16.37	16.92	2447437
2023-06-07	17.04	17.44	16.99	17.33	2453697
2023-06-08	17.27	17.48	17.09	17.35	2212632
2023-06-09	17.39	17.43	16.72	16.91	1905378
2023-06-12	16.81	16.94	16.67	16.71	2727147
2023-06-13	16.77	16.94	16.74	16.91	1579678
2023-06-14	17.00	17.07	16.64	16.78	1572634
2023-06-15	16.65	16.80	16.40	16.77	1857413
2023-06-16	16.79	16.79	16.48	16.52	2500484
2023-06-20	16.52	16.52	16.29	16.45	2303964
2023-06-21	16.46	16.55	16.41	16.47	933881
2023-06-22	16.44	16.44	16.12	16.22	1524929
2023-06-23	16.00	16.13	15.88	15.90	4416859
2023-06-26	16.03	16.29	15.96	15.99	1515390
2023-06-27	15.99	16.16	15.92	16.12	1745952
2023-06-28	16.08	16.21	15.97	16.21	1578171
2023-06-29	16.27	16.48	16.21	16.47	1114333
2023-06-30	16.63	16.72	16.30	16.32	1695354
2023-07-03	16.37	16.51	16.25	16.48	537019
2023-07-05	16.33	16.36	15.98	16.00	1281371
2023-07-06	15.82	15.82	15.46	15.76	2665666
2023-07-07	15.76	16.16	15.76	16.01	1211350
2023-07-10	15.97	16.22	15.97	16.21	945494
2023-07-11	16.39	16.53	16.26	16.49	1317040
2023-07-12	16.65	16.79	16.52	16.64	2504100
2023-07-13	16.67	16.70	16.53	16.63	3446899
2023-07-14	16.68	16.71	16.31	16.41	1460613
2023-07-17	16.37	16.54	16.32	16.50	1933589
2023-07-18	16.53	16.94	16.41	16.78	8880319
2023-07-19	16.79	16.89	16.61	16.76	1310373
2023-07-20	16.64	16.71	16.30	16.53	1411212
2023-07-21	16.66	16.66	16.39	16.50	872407
2023-07-24	16.57	16.72	16.52	16.66	3118245
2023-07-25	16.64	16.72	16.45	16.47	1318945
2023-07-26	16.37	16.58	16.21	16.26	2084305
2023-07-27	16.29	16.42	15.41	15.73	3969147
2023-07-28	15.81	16.07	15.75	15.77	2107260
2023-07-31	15.86	16.26	15.86	16.18	2667820
2023-08-01	16.05	16.22	15.81	16.15	1154256
2023-08-02	15.95	15.96	15.59	15.78	1905265
2023-08-03	15.72	15.84	15.58	15.75	898357
2023-08-04	15.74	15.79	15.54	15.59	1036575
2023-08-07	15.59	15.92	15.55	15.77	1049761
2023-08-08	15.48	15.53	15.26	15.50	1249138
2023-08-09	15.55	15.57	15.10	15.38	918192
2023-08-10	15.40	15.49	14.93	14.96	1105674
2023-08-11	14.93	15.19	14.91	15.12	1059376
2023-08-14	15.06	15.06	14.76	14.81	1263553
2023-08-15	14.66	14.69	14.31	14.47	1293442
2023-08-16	14.46	14.57	14.32	14.32	749875
2023-08-17	14.33	14.46	14.22	14.30	1060135
2023-08-18	14.21	14.39	14.17	14.39	1104319
2023-08-21	14.36	14.44	14.18	14.31	920939
2023-08-22	14.31	14.44	13.98	14.04	925700
2023-08-23	14.09	14.33	14.01	14.31	997575
2023-08-24	14.24	14.46	14.24	14.35	809723
2023-08-25	14.37	14.45	14.18	14.29	892176
2023-08-28	14.39	14.60	14.33	14.35	2943434
2023-08-29	14.36	14.54	14.31	14.48	1591872
2023-08-30	14.46	14.52	14.26	14.29	1864263
2023-08-31	14.27	14.27	14.14	14.24	1810019
2023-09-01	14.35	14.69	14.27	14.64	905858
2023-09-05	14.56	14.62	14.21	14.49	2207398
2023-09-06	14.47	14.57	14.26	14.30	1447186
2023-09-07	14.25	14.30	13.91	13.97	5751081
2023-09-08	14.05	14.27	13.74	14.23	1767930
2023-09-11	14.26	14.26	14.26	14.26	188772
2023-09-12	14.20	14.21	14.06	14.16	3062213
2023-09-13	14.25	14.31	13.90	13.98	1915235
2023-09-14	14.09	14.25	14.06	14.25	2727339
2023-09-15	14.17	14.49	14.13	14.26	7519915
2023-09-18	14.26	14.29	13.90	14.07	1727048
2023-09-19	14.04	14.20	13.98	14.13	1804355
2023-09-20	14.20	14.35	14.11	14.13	2065894
2023-09-21	14.02	14.04	13.66	13.68	1320951
2023-09-22	13.71	13.80	13.61	13.64	1037607
2023-09-25	13.61	13.80	13.53	13.75	806928
2023-09-26	13.66	14.01	13.57	13.57	1671956
2023-09-27	13.64	13.64	13.42	13.44	1277603
2023-09-28	13.46	13.60	13.45	13.52	812411
2023-09-29	13.59	13.74	13.54	13.62	1001381
2023-10-02	13.62	13.72	13.47	13.52	1084699
2023-10-03	13.41	13.43	13.07	13.27	1286332
2023-10-04	13.29	13.37	13.01	13.14	1371776
2023-10-05	13.07	13.30	13.04	13.30	1488045
2023-10-06	13.19	13.53	13.14	13.20	1871745
2023-10-09	13.15	13.30	13.05	13.21	1342709
2023-10-10	13.23	13.48	13.23	13.33	2237165
2023-10-11	13.33	13.50	13.11	13.33	1562679
2023-10-12	13.35	13.61	13.12	13.52	1709481
2023-10-13	13.59	13.71	13.07	13.09	1474174
2023-10-16	13.22	13.46	13.18	13.22	2659651
2023-10-17	13.14	13.61	13.10	13.60	2167688
2023-10-18	13.52	13.56	13.37	13.45	1274317
2023-10-19	13.42	13.51	13.27	13.29	2413037
2023-10-20	13.34	13.34	13.05	13.14	1871958
2023-10-23	13.05	13.28	13.00	13.05	1303150
2023-10-24	13.08	13.25	12.98	13.00	1437000
2023-10-25	12.89	13.03	12.84	12.99	1541537
2023-10-26	12.63	13.70	12.26	13.16	5416491
2023-10-27	13.20	13.23	12.79	12.81	2696584
2023-10-30	12.93	13.26	12.81	13.16	2082663
2023-10-31	13.16	13.22	12.91	13.00	2277624
2023-11-01	13.11	13.50	13.00	13.45	2849846
2023-11-02	13.52	14.30	13.52	14.29	2892694
2023-11-03	14.56	15.15	14.36	14.79	2668408
2023-11-06	14.81	14.96	14.65	14.83	1913193
2023-11-07	14.83	15.07	14.82	14.96	1892396
2023-11-08	14.96	15.08	14.69	14.72	2393182
2023-11-09	14.82	15.00	14.68	14.70	2481730
2023-11-10	14.73	14.97	14.63	14.87	2273077
2023-11-13	14.86	15.23	14.67	14.88	2162511
2023-11-14	15.21	15.24	14.88	15.01	1311292
2023-11-15	15.04	15.16	14.95	15.04	1342998
2023-11-16	15.01	15.06	14.37	14.40	4849955
2023-11-17	14.55	14.61	14.43	14.46	1037751
2023-11-20	14.46	14.52	14.20	14.42	1241087
2023-11-21	14.32	14.39	13.93	13.95	1577615
2023-11-22	13.98	14.40	13.93	14.36	1453273
2023-11-24	14.35	14.44	14.27	14.38	485353
2023-11-27	14.21	14.26	14.10	14.12	1253460
2023-11-28	14.09	14.45	14.03	14.43	1229242
2023-11-29	14.56	14.75	14.41	14.43	1329071
2023-11-30	14.70	15.06	14.64	15.03	2527041
2023-12-01	14.88	15.92	14.83	15.73	2643875
2023-12-04	15.66	16.02	15.66	15.84	3390187
2023-12-05	15.83	15.99	15.64	15.94	3763344
2023-12-06	16.05	16.43	15.85	15.89	2058489
2023-12-07	15.98	16.34	15.95	16.26	3145449
2023-12-08	16.53	17.15	16.39	16.86	3611109
2023-12-11	16.84	17.17	16.79	17.02	2719222
2023-12-12	17.02	17.27	16.84	16.86	3441417
2023-12-13	17.36	17.95	17.14	17.86	9780021
2023-12-14	18.14	18.50	17.95	18.38	3380957
2023-12-15	18.38	18.42	18.15	18.25	3657146
2023-12-18	18.32	18.41	18.11	18.19	2230603
2023-12-19	18.30	18.80	18.24	18.67	1977825
2023-12-20	18.64	18.91	18.56	18.60	2984622
2023-12-21	18.75	18.89	18.66	18.87	2091175
2023-12-22	19.00	19.04	18.77	18.86	873960
2023-12-26	18.87	19.13	18.77	19.11	824436
2023-12-27	19.13	19.36	19.12	19.29	953319
2023-12-28	19.22	19.35	19.01	19.28	978384
2023-12-29	19.28	19.29	19.10	19.12	870781
2024-01-02	18.98	19.28	18.89	19.23	1407402
2024-01-03	19.11	19.11	18.53	18.53	2097723
2024-01-04	18.36	18.85	18.36	18.53	2107568
2024-01-05	18.44	18.84	18.35	18.64	1885473
2024-01-08	18.61	18.62	18.41	18.54	1169795
2024-01-09	18.40	18.61	18.04	18.12	2182244
2024-01-10	18.45	18.65	18.29	18.50	3877178
2024-01-11	18.37	18.71	18.27	18.63	1691275
2024-01-12	18.66	18.77	18.40	18.54	1234733
2024-01-16	18.65	18.73	18.36	18.73	1572393
2024-01-17	18.50	18.77	18.50	18.69	1391025
2024-01-18	18.69	18.73	18.26	18.54	2002478
2024-01-19	18.65	19.00	18.57	18.99	1086623
2024-01-22	19.20	19.44	19.17	19.33	1485822
2024-01-23	19.31	19.44	19.07	19.19	1799580
2024-01-24	19.32	19.46	19.16	19.20	1874877
2024-01-25	20.00	20.52	19.33	19.86	5027720
2024-01-26	19.87	20.48	19.77	19.86	3739508
2024-01-29	19.82	20.21	19.51	20.17	3211288
2024-01-30	20.19	20.61	20.15	20.56	2604732
2024-01-31	20.26	20.31	19.86	19.88	2416121
2024-02-01	19.89	19.98	19.36	19.49	1743334
2024-02-02	19.21	19.49	19.16	19.31	1592930
2024-02-05	19.17	19.39	18.96	19.27	1307960
2024-02-06	19.27	19.44	19.05	19.22	3114795
2024-02-07	19.18	19.23	18.84	19.09	1443315
2024-02-08	19.10	19.52	19.04	19.50	1345150
2024-02-09	19.50	19.70	19.38	19.60	1981414
2024-02-12	19.59	20.06	19.59	19.86	2007975
2024-02-13	19.43	19.64	19.27	19.60	2361179
2024-02-14	19.85	20.22	19.76	20.16	2686825
2024-02-15	20.25	20.40	20.08	20.26	1886531
2024-02-16	20.12	20.49	20.03	20.18	1702339
2024-02-20	20.12	20.65	20.03	20.26	5405119
2024-02-21	19.85	20.07	19.59	19.77	3437973
2024-02-22	19.72	20.11	19.68	19.69	4411332
2024-02-23	19.82	19.97	19.66	19.67	4665067
2024-02-26	19.62	20.03	19.54	19.55	2258022
2024-02-27	19.70	20.03	19.55	20.02	1845280
2024-02-28	19.98	20.55	19.95	20.52	1851216
2024-02-29	20.68	20.89	20.54	20.83	3494672
2024-03-01	20.73	20.91	20.52	20.70	2653366
2024-03-04	20.70	21.20	20.70	21.02	1675049
2024-03-05	20.89	21.20	20.81	20.85	1268447
2024-03-06	21.07	21.11	20.44	20.65	3811495
2024-03-07	20.82	21.11	20.70	21.04	1158240
2024-03-08	21.09	21.24	20.65	20.68	1316830
2024-03-11	20.63	21.01	20.58	20.81	3254620
2024-03-12	20.76	21.11	20.70	20.99	2373531
2024-03-13	20.98	21.33	20.84	21.09	2318918
2024-03-14	21.03	21.13	20.59	20.85	2613200
2024-03-15	20.70	21.10	20.53	20.54	15732225
2024-03-18	20.50	20.64	20.29	20.51	1836614
2024-03-19	20.48	20.77	20.20	20.64	1089656
2024-03-20	20.54	21.16	20.50	21.11	2054592
2024-03-21	21.23	21.74	21.23	21.62	1807430
2024-03-22	21.63	21.74	21.35	21.36	1177726
2024-03-25	21.37	21.54	21.30	21.35	746827
2024-03-26	21.42	21.56	21.12	21.14	1307941
2024-03-27	21.28	21.60	21.21	21.60	1195294
2024-03-28	21.55	21.94	21.55	21.79	2363401
2024-04-01	21.81	21.82	21.28	21.33	1530797
2024-04-02	21.22	21.77	20.96	21.16	1213935
2024-04-03	21.22	21.53	21.20	21.36	937314
2024-04-04	21.63	21.74	21.03	21.06	775314
2024-04-05	21.09	21.37	21.08	21.22	704723
2024-04-08	21.30	21.57	21.07	21.49	771840
2024-04-09	21.44	21.50	21.13	21.27	793065
2024-04-10	20.95	21.21	20.64	20.91	1021509
2024-04-11	20.91	21.09	20.79	21.00	843447
2024-04-12	20.79	20.96	20.56	20.67	770696
2024-04-15	20.88	21.13	20.58	20.72	1141237
2024-04-16	20.63	20.80	20.48	20.66	1257939
2024-04-17	20.75	21.04	20.58	20.58	1137712
2024-04-18	20.71	21.13	20.63	20.78	1428749
2024-04-19	20.80	21.21	20.79	21.09	1211130
2024-04-22	21.31	21.70	21.07	21.32	2258217
2024-04-23	21.45	21.99	21.34	21.93	1561168
2024-04-24	21.77	22.21	21.76	22.10	2046630
2024-04-25	22.25	22.37	21.47	21.93	2941994
2024-04-26	21.92	22.27	21.60	21.90	1857590
2024-04-29	21.97	21.99	21.54	21.63	1516476
2024-04-30	21.47	21.62	21.19	21.19	1094150
2024-05-01	21.13	21.63	21.02	21.25	2092893
2024-05-02	21.51	21.54	21.26	21.48	1070677
2024-05-03	21.71	22.03	21.68	22.01	1211396
2024-05-06	22.21	22.34	21.59	21.68	1832377
2024-05-07	21.72	22.74	21.60	21.63	1444824
2024-05-08	21.56	21.85	21.55	21.76	1510236
2024-05-09	21.80	21.98	21.73	21.94	694553
2024-05-10	22.05	22.10	21.77	21.78	567286
2024-05-13	21.96	22.04	21.46	21.49	1053560
2024-05-14	21.65	21.84	21.30	21.33	1340605
2024-05-15	21.41	21.46	20.91	21.01	1506546
2024-05-16	21.10	21.25	20.92	21.07	1206501
2024-05-17	21.19	21.22	21.00	21.16	989505
2024-05-20	21.08	21.22	20.60	20.67	1655610
2024-05-21	20.68	21.14	20.68	21.02	1717488
2024-05-22	20.96	21.01	20.45	20.60	1975374
2024-05-23	20.72	20.72	20.33	20.65	1868999
2024-05-24	20.79	21.11	20.74	20.98	1146596
2024-05-28	21.07	21.13	20.44	20.51	925614
2024-05-29	20.10	20.63	20.10	20.54	1025421
2024-05-30	20.71	20.98	20.57	20.92	2460673
2024-05-31	21.03	21.50	20.89	21.46	3101431
2024-06-03	21.44	21.47	21.03	21.21	922260
2024-06-04	21.22	21.59	21.07	21.09	1281692
2024-06-05	21.59	21.59	20.85	20.94	1486293
2024-06-06	20.90	20.96	20.59	20.77	1820651
2024-06-07	20.60	20.81	20.51	20.57	1561463
2024-06-10	20.72	20.82	19.49	20.79	1327706
2024-06-11	20.64	20.74	20.05	20.11	2120908
2024-06-12	20.48	20.88	20.48	20.74	3992247
2024-06-13	20.65	20.71	20.46	20.64	1120786
2024-06-14	20.42	20.54	20.02	20.03	1214496
2024-06-17	19.96	20.50	19.96	20.44	1256779
2024-06-18	20.25	20.62	20.24	20.51	952937
2024-06-20	20.51	20.75	20.51	20.67	1150932
2024-06-21	20.70	20.90	20.57	20.82	2871706
2024-06-24	20.85	21.34	20.80	20.99	2821998
2024-06-25	20.91	20.99	20.62	20.66	895763
2024-06-26	20.58	20.71	20.44	20.54	1165270
2024-06-27	20.47	20.55	20.40	20.51	2217631
2024-06-28	20.69	21.17	20.64	20.79	4061406
2024-07-01	20.88	21.07	20.63	20.71	1265193
2024-07-02	20.71	20.95	20.64	20.89	1312583
2024-07-03	20.91	21.07	20.80	20.88	1192175
2024-07-05	20.72	20.82	20.32	20.34	1740937
2024-07-08	20.54	20.78	20.50	20.65	1229454
2024-07-09	20.68	20.85	20.58	20.70	1184270
2024-07-10	20.70	20.80	20.54	20.76	1161507
2024-07-11	21.00	21.77	20.93	21.71	1865010
2024-07-12	21.79	21.99	21.71	21.91	1066086
2024-07-15	22.10	23.04	22.10	22.91	1539451
2024-07-16	23.03	23.74	22.94	23.70	2829878
2024-07-17	23.35	23.83	23.35	23.50	2138735
2024-07-18	23.49	23.95	23.25	23.35	1673765
2024-07-19	23.31	23.40	22.91	22.93	1512258
2024-07-22	22.99	23.40	22.82	23.32	1849305
2024-07-23	23.31	23.69	22.97	23.50	1729762
2024-07-24	23.34	23.93	23.30	23.64	3824820
2024-07-25	23.22	23.72	22.27	23.00	3479516
2024-07-26	23.03	23.10	22.64	22.73	1919754
2024-07-29	22.70	22.77	22.45	22.56	1432839
2024-07-30	22.67	23.01	22.53	22.80	1837116
2024-07-31	22.83	23.10	22.59	22.69	1233783
2024-08-01	22.70	22.90	21.98	22.11	1660334
2024-08-02	21.65	21.70	20.64	20.84	2023390
2024-08-05	19.99	20.62	19.39	20.13	1568702
2024-08-06	20.13	20.63	19.90	19.93	2337952
2024-08-07	20.30	20.31	19.79	19.94	2161707
2024-08-08	20.11	20.50	20.11	20.45	826440
2024-08-09	20.43	20.74	20.40	20.62	862604
2024-08-12	20.65	20.81	20.29	20.34	1154149
2024-08-13	20.51	20.73	20.40	20.70	880068
2024-08-14	20.83	20.95	20.63	20.67	1001711
2024-08-15	21.06	21.26	20.91	21.01	1213420
2024-08-16	21.01	21.29	20.96	21.06	1338538
2024-08-19	20.97	21.20	20.94	21.19	946870
2024-08-20	21.19	21.19	20.84	20.98	845308
2024-08-21	21.02	21.07	20.76	21.00	1164377
2024-08-22	21.00	21.12	20.93	21.05	899354
2024-08-23	21.18	21.71	21.09	21.65	928054
2024-08-26	21.83	21.91	21.48	21.51	982650
2024-08-27	21.38	21.47	21.14	21.15	826646
2024-08-28	21.10	21.70	21.10	21.56	1326229
2024-08-29	21.74	21.87	21.35	21.66	911146
2024-08-30	21.74	22.11	21.64	22.06	1341910
2024-09-03	21.78	21.99	21.54	21.70	1276045
2024-09-04	21.60	21.82	21.19	21.25	1085977
2024-09-05	21.37	21.44	20.89	20.93	1280658
2024-09-06	20.88	21.11	20.12	20.14	1309048
2024-09-09	20.28	20.46	19.94	20.15	1914587
2024-09-10	20.18	20.28	19.64	20.23	2391603
2024-09-11	19.98	20.18	19.75	20.05	1672403
2024-09-12	20.22	21.00	20.10	20.91	2254641
2024-09-13	21.09	21.29	21.05	21.23	1086584
2024-09-16	21.35	21.56	21.22	21.23	1282954
2024-09-17	21.34	21.89	21.34	21.58	1087752
2024-09-18	21.55	22.20	21.44	21.74	1045960
2024-09-19	22.18	22.47	21.93	22.08	1472584
2024-09-20	22.04	22.13	21.85	22.07	3231072
2024-09-23	22.19	22.32	22.00	22.07	969782
2024-09-24	22.07	22.14	21.44	21.53	1524349
2024-09-25	21.91	22.01	21.73	21.85	3479386
2024-09-26	22.02	22.26	21.95	22.25	1395697
2024-09-27	22.50	22.83	22.37	22.56	1214445
2024-09-30	22.43	22.95	22.29	22.87	1497094
2024-10-01	22.77	22.82	21.95	21.97	1329574
2024-10-02	22.29	22.51	21.93	21.99	1535889
2024-10-03	21.87	22.13	21.69	22.01	1015832
2024-10-04	22.41	22.78	22.10	22.76	1007405
2024-10-07	22.65	22.96	22.48	22.93	1522981
2024-10-08	23.00	23.07	22.68	22.84	841574
2024-10-09	22.88	23.04	22.70	22.75	1276445
2024-10-10	22.74	22.88	22.60	22.69	933558
2024-10-11	22.86	23.42	22.77	23.27	1085128
2024-10-14	23.33	23.33	22.83	23.09	1535951
2024-10-15	23.09	23.49	22.99	23.18	1133761
2024-10-16	23.32	23.72	23.27	23.51	1486467
2024-10-17	23.63	23.65	23.41	23.64	1115365
2024-10-18	23.60	23.60	22.92	23.21	1294140
2024-10-21	23.14	23.25	22.69	22.95	1505919
2024-10-22	22.89	23.09	22.82	23.03	1386121
2024-10-23	22.82	23.15	22.69	22.80	1326225
2024-10-24	21.83	22.57	21.54	22.21	4783036
2024-10-25	22.43	22.69	21.87	21.90	2880563
2024-10-28	22.14	22.51	21.92	22.35	2102886
2024-10-29	22.17	22.38	21.98	22.16	1640694
2024-10-30	22.14	22.75	22.04	22.56	2012636
2024-10-31	22.55	22.70	22.01	22.03	1161210
2024-11-01	22.14	22.21	21.66	21.70	1402695
2024-11-04	21.61	21.79	21.10	21.37	2242272
2024-11-05	21.40	21.92	21.40	21.88	1485186
2024-11-06	23.42	24.53	22.98	24.48	3923495
2024-11-07	24.46	24.59	23.64	23.71	1744558
2024-11-08	23.71	23.75	23.18	23.21	1691574
2024-11-11	23.39	24.18	23.39	23.90	1699604
2024-11-12	23.68	24.21	23.57	24.08	1559228
2024-11-13	24.25	24.43	23.98	24.05	1248760
2024-11-14	24.01	24.32	23.88	24.02	890685
2024-11-15	24.05	24.54	23.89	24.47	1385285
2024-11-18	24.48	24.48	23.99	24.20	1231902
2024-11-19	23.92	24.21	23.80	23.87	2580589
2024-11-20	23.95	24.11	23.78	23.97	1608264
2024-11-21	24.13	25.10	24.13	24.86	2189662
2024-11-22	24.92	27.18	24.92	27.13	6476372
2024-11-25	27.46	28.22	27.46	27.88	5756847
2024-11-26	28.00	28.08	27.38	27.42	5048528
2024-11-27	27.42	27.50	26.82	27.20	1557640
2024-11-29	27.33	27.58	27.10	27.38	2098869
2024-12-02	27.25	27.32	26.51	26.56	3775937
2024-12-03	26.66	26.88	26.46	26.50	1709485
2024-12-04	26.47	26.88	26.22	26.84	1923602
2024-12-05	26.81	26.96	26.24	26.27	1816664
2024-12-06	25.93	26.65	25.93	26.57	1971588
2024-12-09	26.38	26.44	26.02	26.09	1643911
2024-12-10	26.27	26.34	25.84	26.23	1652692
2024-12-11	26.54	26.63	26.08	26.48	1981463
2024-12-12	26.60	27.40	26.03	27.23	2574631
2024-12-13	27.22	27.35	26.96	27.18	2562758
2024-12-16	27.32	27.80	26.91	27.75	2314398
2024-12-17	27.64	28.01	27.30	27.68	3122378
2024-12-18	27.81	28.01	26.64	26.87	5333579
2024-12-19	27.31	27.95	27.11	27.47	4258433
2024-12-20	27.48	28.24	27.27	27.79	12068499
2024-12-23	27.48	27.66	26.97	27.47	2610528
2024-12-24	27.65	28.02	27.48	27.96	1017701
2024-12-26	27.79	28.17	27.65	28.14	1274815
2024-12-27	28.02	28.18	27.62	27.87	1530670
2024-12-30	27.77	27.82	27.38	27.55	1821484
2024-12-31	27.74	28.07	27.53	27.58	1702024
2025-01-02	27.75	28.08	27.03	27.35	2412348
2025-01-03	27.69	28.74	27.39	28.17	1929673
2025-01-06	28.46	28.91	28.03	28.20	3162150
2025-01-07	28.25	28.51	27.64	27.92	2905156
2025-01-08	27.87	27.87	27.31	27.49	2135174
2025-01-10	27.01	27.34	26.83	26.95	2811587
2025-01-13	26.72	27.27	26.55	27.25	1799449
2025-01-14	27.53	27.75	27.15	27.63	3081860
2025-01-15	27.95	28.44	27.89	28.20	4207702
2025-01-16	28.16	28.52	27.97	28.13	2110407
2025-01-17	28.44	28.55	27.95	27.98	1926354
2025-01-21	28.23	28.81	28.01	28.57	2487621
2025-01-22	28.89	29.20	28.74	29.08	3095412
2025-01-23	29.08	29.75	29.08	29.30	3647786
2025-01-24	30.64	31.49	28.95	29.01	5580619
2025-01-27	28.78	28.96	28.21	28.64	2778892
2025-01-28	28.58	28.74	28.26	28.58	1247182
2025-01-29	28.42	28.90	28.22	28.70	1588021
2025-01-30	28.91	29.08	28.43	28.72	1858853
2025-01-31	28.76	28.76	27.82	27.91	3213712
2025-02-03	27.35	28.07	27.06	28.01	1524412
2025-02-04	28.05	29.06	27.98	29.01	2748817
2025-02-05	29.27	29.99	29.27	29.95	2761849
2025-02-06	30.26	30.27	29.83	30.05	2349996
2025-02-07	30.08	30.25	29.94	29.95	2083973
2025-02-10	30.14	30.16	29.07	29.09	2009682
2025-02-11	28.88	29.15	28.80	29.11	2080623
2025-02-12	29.00	29.58	28.96	29.50	2192798
2025-02-13	29.73	30.18	29.30	30.02	2079754
2025-02-14	30.15	31.46	29.94	31.43	2796976
2025-02-18	31.67	32.60	31.29	32.54	4226092
2025-02-19	32.30	32.65	32.22	32.53	3261273
2025-02-20	32.55	32.60	31.44	32.03	3434206
2025-02-21	32.05	32.25	30.64	30.68	5500445
2025-02-24	30.82	31.22	30.14	30.59	2436047
2025-02-25	30.59	30.79	29.88	30.02	3118000
2025-02-26	30.26	30.92	30.04	30.10	3084947
2025-02-27	30.06	30.38	29.62	30.12	2820143
2025-02-28	30.04	30.47	29.78	30.19	3520888
2025-03-03	30.33	30.69	29.11	29.26	1978132
2025-03-04	28.78	29.62	27.70	29.12	4821484
2025-03-05	28.94	29.47	28.63	29.27	2426873
2025-03-06	28.94	29.21	28.04	29.00	2912662
2025-03-07	28.87	29.59	28.10	29.46	2983798
2025-03-10	29.46	30.27	28.27	28.80	3327097
2025-03-11	28.57	28.96	27.73	28.45	3191948
2025-03-12	28.96	29.12	28.08	28.79	3381093
2025-03-13	28.93	29.20	28.21	28.36	3597773
2025-03-14	28.80	29.47	28.56	29.26	2237680
2025-03-17	28.91	29.42	28.38	29.26	3772930
2025-03-18	29.11	29.47	28.87	29.13	2741431
2025-03-19	29.22	30.42	29.07	30.11	3693447
2025-03-20	29.74	30.56	29.52	29.87	3669080
2025-03-21	29.51	29.84	29.19	29.70	22118212
2025-03-24	30.15	30.58	29.86	30.42	3133134
2025-03-25	30.43	30.82	30.00	30.04	1905947
2025-03-26	30.15	30.49	29.82	29.93	2371448
2025-03-27	29.83	30.01	29.38	29.73	1678076
2025-03-28	29.63	29.93	28.71	28.90	1682130
2025-03-31	28.42	29.56	28.23	29.37	1936447
2025-04-01	29.17	29.71	28.89	29.62	1738613
2025-04-02	29.23	30.70	29.10	30.14	2047696
2025-04-03	28.60	29.14	27.31	27.37	3227298
2025-04-04	26.22	26.59	24.63	25.54	3955911
2025-04-07	24.36	26.05	23.81	24.93	5948448
2025-04-08	26.27	26.79	24.36	24.84	3407562
2025-04-09	24.56	27.59	23.99	27.25	3606719
2025-04-10	26.47	26.49	25.09	25.78	2014682
2025-04-11	25.65	25.87	24.68	25.46	2519268
2025-04-14	26.04	26.44	25.82	26.10	1687449
2025-04-15	26.13	27.60	26.13	26.65	1728159
2025-04-16	26.40	26.67	25.99	26.28	1746551
2025-04-17	26.40	27.17	26.27	26.78	1979295
2025-04-21	26.70	26.90	25.93	26.04	1669163
2025-04-22	26.37	26.80	26.10	26.71	3338578
2025-04-23	27.47	28.18	27.00	27.15	2482978
2025-04-24	27.13	28.37	27.13	28.14	3406091
2025-04-25	28.41	28.43	27.59	27.75	3229778
2025-04-28	27.57	28.29	27.51	28.21	2284235
2025-04-29	28.25	29.58	28.25	28.82	3144817
2025-04-30	28.31	29.00	27.95	28.91	2634339
2025-05-01	28.83	30.23	28.78	29.99	3119375
2025-05-02	30.49	31.25	30.27	31.19	2562361
2025-05-05	30.74	31.72	30.52	31.47	2094643
2025-05-06	31.18	31.43	30.93	31.13	1825790
2025-05-07	31.44	31.76	31.21	31.52	3457554
2025-05-08	31.76	32.46	31.61	31.96	2183112
2025-05-09	32.00	32.25	31.70	32.18	1806473
2025-05-12	32.83	33.85	32.76	33.31	2189670
2025-05-13	33.40	33.88	33.37	33.70	1817593
2025-05-14	33.42	33.81	33.38	33.63	1457725
2025-05-15	33.33	33.58	32.85	33.40	2003608
2025-05-16	33.17	33.80	33.17	33.69	1568412
2025-05-19	33.50	33.94	33.41	33.80	1233758
2025-05-20	33.82	33.90	33.51	33.60	1026962
2025-05-21	33.33	33.57	32.77	32.79	1181988
2025-05-22	32.88	33.93	32.86	33.65	2345768
2025-05-23	32.96	33.95	32.52	33.58	2003589
2025-05-27	34.00	34.55	33.68	34.36	2154642
2025-05-28	34.19	34.33	33.35	33.51	1729861
2025-05-29	33.70	33.98	32.65	32.89	1976337
2025-05-30	32.80	32.94	32.09	32.37	4115041
2025-06-02	32.35	32.47	31.65	32.37	1981955
2025-06-03	32.39	32.92	32.03	32.67	1482725
2025-06-04	32.68	32.84	32.17	32.18	1502176
2025-06-05	32.11	32.23	31.66	31.81	2069661
2025-06-06	32.31	32.63	32.05	32.16	1142610
2025-06-09	32.48	32.48	31.80	31.84	1496486
2025-06-10	31.90	31.90	31.51	31.59	1360300
2025-06-11	31.74	31.77	31.22	31.68	1712682
2025-06-12	31.33	31.66	31.24	31.63	1740477
2025-06-13	31.26	31.80	31.07	31.20	2016807
2025-06-16	31.49	32.09	31.49	31.82	1500930
2025-06-17	31.60	31.91	31.22	31.24	1592076
2025-06-18	31.16	32.13	31.16	31.70	1689734
2025-06-20	31.98	31.98	31.36	31.58	5046137
2025-06-23	31.49	31.73	30.96	31.70	1561756
2025-06-24	32.00	32.29	31.93	32.12	1508252
2025-06-25	32.14	32.40	31.88	32.32	1390445
2025-06-26	32.47	33.02	32.25	32.95	1692279
2025-06-27	33.16	33.37	32.64	32.96	4123197
2025-06-30	33.06	33.26	32.74	32.79	1591133
2025-07-01	32.68	33.88	32.47	33.36	2858694
2025-07-02	33.47	33.85	33.21	33.80	1965543
2025-07-03	33.91	34.25	33.85	33.87	1646806
2025-07-07	33.70	34.41	33.57	34.40	1947822
2025-07-08	34.66	34.97	33.73	33.75	2834925
2025-07-09	33.87	33.99	33.01	33.14	2911996
2025-07-10	33.28	33.97	33.06	33.71	3176121
2025-07-11	33.75	33.85	33.29	33.41	1408847
2025-07-14	33.42	33.59	33.07	33.57	2010420
2025-07-15	33.43	33.65	32.61	32.63	2639614
2025-07-16	32.88	32.96	32.27	32.70	1477963
2025-07-17	32.66	33.25	32.66	33.14	1674442
2025-07-18	33.26	33.33	32.55	32.83	1671975
2025-07-21	32.86	33.20	32.68	32.72	1535395
2025-07-22	32.75	33.19	32.43	32.76	1859554
2025-07-23	33.14	33.50	32.88	33.02	1723880
2025-07-24	32.95	33.21	31.95	32.01	2696701
2025-07-25	32.69	33.10	30.39	32.74	4763027
2025-07-28	32.82	33.49	32.72	32.79	3177112
2025-07-29	32.96	33.02	31.85	32.22	2755954
2025-07-30	32.28	32.39	31.70	31.82	2779981
2025-07-31	31.72	32.16	31.47	31.80	1808848
2025-08-01	31.21	31.73	30.54	31.23	1855376
2025-08-04	31.48	32.00	31.34	31.86	1811738
2025-08-05	32.07	32.07	31.29	31.80	2043410
2025-08-06	31.85	31.91	31.47	31.84	1259593
2025-08-07	32.14	32.23	31.45	31.56	1646188
2025-08-08	31.86	32.18	31.61	31.89	876117

Explore More About SLM

Coins representing dividend payouts and trends

SLM Dividend History

Discover SLM 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

SLM Stock Split History

Discover SLM 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

SLM Historical Prices

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

Web Analytics