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

UGI Historical Prices

Summary

Key Stock Metrics

23.14

(November 5, 2024)

52-Week Low

37.43

(July 22, 2025)

52-Week High

59.31

(December 7, 2018)

All-Time High

33.00

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-07	4.89	4.97	4.89	4.97	122841
1993-12-08	4.94	4.94	4.89	4.94	74245
1993-12-09	5.00	5.00	4.89	4.89	79191
1993-12-10	4.94	5.00	4.92	5.00	156591
1993-12-13	5.00	5.03	4.94	4.97	140391
1993-12-14	4.94	4.94	4.89	4.94	148941
1993-12-15	4.94	5.03	4.92	5.00	162891
1993-12-16	5.08	5.19	5.06	5.19	161991
1993-12-17	5.25	5.25	5.08	5.11	139041
1993-12-20	5.14	5.14	5.00	5.03	108441
1993-12-21	5.08	5.17	5.06	5.08	86841
1993-12-22	5.11	5.14	4.94	4.94	121041
1993-12-23	5.00	5.03	4.97	5.03	52645
1993-12-27	5.03	5.06	5.00	5.00	78291
1993-12-28	5.06	5.08	4.97	5.06	180441
1993-12-29	5.06	5.08	4.94	5.06	98091
1993-12-30	5.08	5.19	5.08	5.17	96291
1993-12-31	5.19	5.19	5.00	5.00	243886
1994-01-03	4.97	5.03	4.89	5.03	233536
1994-01-04	5.08	5.08	5.00	5.06	94041
1994-01-05	5.03	5.17	5.03	5.14	137241
1994-01-06	5.19	5.22	5.11	5.22	111591
1994-01-07	5.25	5.25	5.11	5.14	166491
1994-01-10	5.14	5.14	5.08	5.11	107541
1994-01-11	5.14	5.17	5.08	5.08	116541
1994-01-12	5.14	5.14	5.03	5.08	133641
1994-01-13	5.03	5.17	5.03	5.11	129591
1994-01-14	5.14	5.17	5.08	5.17	94491
1994-01-17	5.17	5.25	5.14	5.25	216886
1994-01-18	5.22	5.25	5.17	5.22	140841
1994-01-19	5.25	5.28	5.22	5.28	247036
1994-01-20	5.31	5.31	5.17	5.17	175941
1994-01-21	5.19	5.19	5.11	5.17	77841
1994-01-24	5.17	5.17	4.97	5.06	418927
1994-01-25	5.06	5.06	5.00	5.06	80541
1994-01-26	5.06	5.11	4.97	5.11	136791
1994-01-27	5.11	5.17	5.11	5.17	100341
1994-01-28	5.19	5.19	5.14	5.17	199786
1994-01-31	5.17	5.17	5.08	5.14	126441
1994-02-01	5.11	5.14	5.08	5.11	134091
1994-02-02	5.14	5.14	5.08	5.14	154341
1994-02-03	5.11	5.14	5.08	5.11	98991
1994-02-04	5.14	5.14	5.06	5.11	121491
1994-02-07	5.06	5.11	5.03	5.08	98991
1994-02-08	5.17	5.25	5.14	5.19	153441
1994-02-09	5.22	5.28	5.19	5.25	215986
1994-02-10	5.28	5.28	5.17	5.22	199336
1994-02-11	5.25	5.25	5.19	5.19	208336
1994-02-14	5.19	5.25	5.17	5.22	202036
1994-02-15	5.22	5.28	5.19	5.22	118791
1994-02-16	5.25	5.36	5.22	5.33	343782
1994-02-17	5.39	5.44	5.33	5.42	278082
1994-02-18	5.42	5.42	5.33	5.39	130041
1994-02-22	5.33	5.33	5.22	5.25	294282
1994-02-23	5.36	5.36	5.22	5.31	160641
1994-02-24	5.36	5.36	5.14	5.19	90891
1994-02-25	5.19	5.19	4.78	4.97	503073
1994-02-28	5.03	5.11	4.97	5.11	121491
1994-03-01	5.17	5.17	5.03	5.08	145791
1994-03-02	5.03	5.03	4.94	5.03	190341
1994-03-03	5.03	5.03	4.89	4.94	162441
1994-03-04	4.94	4.94	4.86	4.89	191691
1994-03-07	4.89	4.97	4.89	4.94	119691
1994-03-08	4.97	4.97	4.89	4.97	144441
1994-03-09	5.03	5.03	4.94	5.00	99891
1994-03-10	5.00	5.03	4.97	5.00	124191
1994-03-11	5.00	5.00	4.89	4.97	164691
1994-03-14	5.00	5.06	4.94	5.00	112491
1994-03-15	5.03	5.06	4.94	5.00	157491
1994-03-16	5.03	5.06	4.97	5.00	113391
1994-03-17	5.06	5.11	5.03	5.11	122391
1994-03-18	5.06	5.14	5.03	5.11	142191
1994-03-21	5.06	5.17	5.06	5.17	78741
1994-03-22	5.11	5.17	5.11	5.17	167841
1994-03-23	5.11	5.17	5.11	5.14	55345
1994-03-24	5.11	5.14	5.08	5.08	102591
1994-03-25	5.11	5.14	5.08	5.14	84591
1994-03-28	5.14	5.14	5.08	5.08	177291
1994-03-29	5.06	5.11	5.00	5.06	155691
1994-03-30	5.03	5.06	5.00	5.03	117891
1994-03-31	5.03	5.06	4.78	4.78	349632
1994-04-04	4.69	4.83	4.67	4.75	292482
1994-04-05	4.81	5.00	4.78	5.00	184041
1994-04-06	4.94	5.03	4.86	4.89	78291
1994-04-07	4.92	4.97	4.83	4.97	108891
1994-04-08	4.94	5.06	4.94	5.00	130041
1994-04-11	5.03	5.03	4.92	4.97	35995
1994-04-12	4.92	4.92	4.83	4.83	212386
1994-04-13	4.81	4.86	4.75	4.86	68845
1994-04-14	4.86	4.89	4.81	4.81	54895
1994-04-15	4.78	4.83	4.78	4.81	70645
1994-04-18	4.83	4.83	4.75	4.78	49945
1994-04-19	4.72	4.78	4.67	4.67	191691
1994-04-20	4.67	4.72	4.58	4.69	43195
1994-04-21	4.64	4.72	4.61	4.69	134541
1994-04-22	4.67	4.69	4.64	4.64	133191
1994-04-25	4.67	4.67	4.56	4.58	107541
1994-04-26	4.56	4.72	4.56	4.72	126441
1994-04-28	4.75	4.78	4.69	4.72	68395
1994-04-29	4.67	4.83	4.67	4.83	120591
1994-05-02	4.89	4.92	4.78	4.78	245236
1994-05-03	4.72	4.78	4.72	4.78	69745
1994-05-04	4.78	4.83	4.69	4.69	98091
1994-05-05	4.69	4.75	4.69	4.75	49045
1994-05-06	4.75	4.75	4.69	4.75	44545
1994-05-09	4.75	4.83	4.75	4.81	156141
1994-05-10	4.83	4.89	4.81	4.89	95391
1994-05-11	4.92	4.97	4.81	4.83	120591
1994-05-12	4.89	4.89	4.72	4.78	48145
1994-05-13	4.75	4.78	4.72	4.75	22495
1994-05-16	4.75	4.75	4.67	4.69	183591
1994-05-17	4.69	4.75	4.67	4.75	157491
1994-05-18	4.69	4.78	4.61	4.78	278082
1994-05-19	4.67	4.67	4.61	4.64	157041
1994-05-20	4.64	4.64	4.61	4.61	103491
1994-05-23	4.64	4.67	4.58	4.61	342882
1994-05-24	4.53	4.53	4.44	4.47	249286
1994-05-25	4.47	4.53	4.28	4.50	629514
1994-05-26	4.50	4.61	4.47	4.61	89541
1994-05-27	4.61	4.69	4.58	4.69	83691
1994-05-31	4.69	4.78	4.67	4.67	169191
1994-06-01	4.75	4.75	4.69	4.75	100791
1994-06-02	4.78	4.81	4.72	4.75	237586
1994-06-03	4.75	4.78	4.72	4.72	110691
1994-06-06	4.75	4.75	4.72	4.75	126441
1994-06-07	4.81	4.86	4.81	4.83	145791
1994-06-08	4.83	4.86	4.78	4.78	90891
1994-06-09	4.81	4.81	4.75	4.78	36445
1994-06-10	4.83	4.83	4.75	4.78	133191
1994-06-13	4.78	4.83	4.75	4.81	47695
1994-06-14	4.83	4.94	4.83	4.94	78741
1994-06-15	4.94	4.97	4.93	4.94	183141
1994-06-16	4.97	5.00	4.94	4.94	136341
1994-06-17	5.00	5.00	4.94	4.94	54445
1994-06-20	4.94	5.00	4.94	5.00	56695
1994-06-21	4.97	5.00	4.97	4.97	57595
1994-06-22	4.97	5.00	4.94	5.00	84141
1994-06-23	4.97	5.00	4.97	4.97	40495
1994-06-24	4.94	4.97	4.89	4.89	89991
1994-06-27	4.83	4.83	4.69	4.72	252886
1994-06-28	4.69	4.69	4.56	4.64	161541
1994-06-29	4.67	4.69	4.61	4.69	89991
1994-06-30	4.67	4.69	4.42	4.42	387877
1994-07-01	4.42	4.58	4.42	4.58	252436
1994-07-05	4.61	4.67	4.61	4.64	68845
1994-07-06	4.64	4.64	4.56	4.61	69745
1994-07-07	4.61	4.72	4.61	4.61	106641
1994-07-08	4.64	4.67	4.61	4.64	36445
1994-07-11	4.67	4.67	4.58	4.64	76041
1994-07-12	4.64	4.67	4.58	4.58	76491
1994-07-13	4.61	4.61	4.58	4.58	23845
1994-07-14	4.58	4.67	4.58	4.64	40495
1994-07-15	4.69	4.69	4.61	4.67	49945
1994-07-18	4.61	4.67	4.58	4.61	112491
1994-07-19	4.67	4.67	4.56	4.58	73345
1994-07-20	4.58	4.61	4.56	4.61	48145
1994-07-21	4.56	4.64	4.56	4.61	55795
1994-07-22	4.58	4.64	4.58	4.64	32395
1994-07-25	4.61	4.67	4.56	4.56	80991
1994-07-26	4.56	4.64	4.56	4.58	91341
1994-07-27	4.56	4.61	4.56	4.56	44545
1994-07-28	4.53	4.67	4.53	4.61	109341
1994-07-29	4.67	4.69	4.58	4.69	123291
1994-08-01	4.72	4.81	4.69	4.78	86391
1994-08-02	4.75	4.81	4.67	4.67	88191
1994-08-03	4.64	4.67	4.58	4.64	71095
1994-08-04	4.58	4.61	4.56	4.61	44095
1994-08-05	4.64	4.64	4.56	4.56	62545
1994-08-08	4.53	4.56	4.50	4.53	115191
1994-08-09	4.58	4.58	4.50	4.53	38245
1994-08-10	4.56	4.58	4.53	4.56	55795
1994-08-11	4.53	4.56	4.44	4.50	147141
1994-08-12	4.50	4.50	4.44	4.44	76941
1994-08-15	4.47	4.47	4.42	4.42	135891
1994-08-16	4.42	4.47	4.42	4.47	99441
1994-08-17	4.44	4.47	4.44	4.47	67945
1994-08-18	4.44	4.47	4.44	4.44	91341
1994-08-19	4.44	4.47	4.42	4.44	103491
1994-08-22	4.44	4.47	4.42	4.42	104841
1994-08-23	4.44	4.47	4.42	4.44	53095
1994-08-24	4.47	4.47	4.42	4.42	163341
1994-08-25	4.39	4.39	4.19	4.22	332532
1994-08-26	4.28	4.31	4.25	4.25	164241
1994-08-29	4.25	4.28	4.19	4.28	206986
1994-08-30	4.22	4.31	4.22	4.28	289782
1994-08-31	4.31	4.31	4.28	4.31	118791
1994-09-01	4.28	4.31	4.25	4.25	64795
1994-09-02	4.25	4.28	4.25	4.28	60295
1994-09-06	4.25	4.25	4.17	4.17	162441
1994-09-07	4.17	4.22	4.14	4.19	322182
1994-09-08	4.17	4.22	4.17	4.22	193041
1994-09-09	4.19	4.19	4.06	4.08	404977
1994-09-12	4.11	4.11	3.86	4.00	726714
1994-09-13	4.00	4.06	3.97	4.06	315882
1994-09-14	4.06	4.06	3.92	3.94	734814
1994-09-15	3.97	4.19	3.97	4.19	1180737
1994-09-16	4.19	4.25	4.19	4.25	629964
1994-09-19	4.28	4.31	4.25	4.31	377527
1994-09-20	4.31	4.31	4.22	4.22	198436
1994-09-21	4.22	4.25	4.19	4.19	151641
1994-09-22	4.19	4.31	4.19	4.22	227236
1994-09-23	4.25	4.28	4.22	4.25	71995
1994-09-26	4.28	4.28	4.22	4.22	101691
1994-09-27	4.22	4.25	4.22	4.25	122841
1994-09-28	4.22	4.28	4.22	4.25	162441
1994-09-29	4.25	4.25	4.17	4.17	129591
1994-09-30	4.17	4.22	4.17	4.17	322632
1994-10-03	4.17	4.22	4.17	4.22	85941
1994-10-04	4.25	4.28	4.22	4.28	89091
1994-10-05	4.22	4.25	4.17	4.19	155241
1994-10-06	4.17	4.17	4.08	4.11	328482
1994-10-07	4.11	4.25	4.11	4.25	231286
1994-10-10	4.22	4.28	4.22	4.28	376177
1994-10-11	4.28	4.36	4.28	4.36	304182
1994-10-12	4.36	4.36	4.31	4.31	604768
1994-10-13	4.33	4.36	4.31	4.36	162441
1994-10-14	4.33	4.39	4.33	4.39	112491
1994-10-17	4.36	4.42	4.33	4.39	317682
1994-10-18	4.39	4.42	4.39	4.39	31945
1994-10-19	4.42	4.47	4.39	4.44	120591
1994-10-20	4.39	4.44	4.39	4.42	168741
1994-10-21	4.42	4.47	4.39	4.47	179991
1994-10-24	4.44	4.47	4.42	4.44	587668
1994-10-25	4.42	4.42	4.39	4.42	825255
1994-10-26	4.39	4.44	4.39	4.39	403627
1994-10-27	4.44	4.44	4.42	4.44	130041
1994-10-28	4.44	4.47	4.42	4.44	98541
1994-10-31	4.42	4.47	4.42	4.47	242536
1994-11-01	4.44	4.47	4.42	4.44	109341
1994-11-02	4.44	4.47	4.42	4.47	204736
1994-11-03	4.44	4.47	4.44	4.44	127791
1994-11-04	4.44	4.47	4.44	4.47	297432
1994-11-07	4.44	4.53	4.42	4.53	155241
1994-11-08	4.47	4.58	4.47	4.56	299682
1994-11-09	4.56	4.58	4.56	4.58	74695
1994-11-10	4.56	4.58	4.56	4.56	106191
1994-11-11	4.56	4.58	4.56	4.58	74245
1994-11-14	4.58	4.58	4.53	4.53	110241
1994-11-15	4.53	4.61	4.53	4.61	242086
1994-11-16	4.58	4.64	4.58	4.61	258282
1994-11-17	4.58	4.61	4.58	4.58	398677
1994-11-18	4.61	4.61	4.53	4.56	188541
1994-11-21	4.58	4.61	4.56	4.56	552123
1994-11-22	4.53	4.58	4.53	4.58	125091
1994-11-23	4.44	4.47	4.39	4.39	100341
1994-11-25	4.36	4.42	4.36	4.36	77391
1994-11-28	4.39	4.39	4.33	4.33	337032
1994-11-29	4.33	4.33	4.25	4.31	159291
1994-11-30	4.25	4.25	4.17	4.19	244336
1994-12-01	4.19	4.28	4.17	4.19	254686
1994-12-02	4.17	4.17	4.08	4.08	225886
1994-12-05	4.08	4.14	4.08	4.08	314532
1994-12-06	4.11	4.19	4.06	4.19	393727
1994-12-07	4.17	4.19	4.14	4.19	266832
1994-12-08	4.14	4.19	4.11	4.14	80541
1994-12-09	4.11	4.17	4.11	4.14	76041
1994-12-12	4.17	4.17	4.08	4.08	103941
1994-12-13	4.17	4.19	4.14	4.14	591718
1994-12-14	4.14	4.17	4.08	4.14	130941
1994-12-15	4.14	4.28	4.14	4.28	253336
1994-12-16	4.33	4.33	4.28	4.31	597118
1994-12-19	4.28	4.28	4.17	4.28	313632
1994-12-20	4.25	4.44	4.25	4.44	250186
1994-12-21	4.39	4.42	4.39	4.39	172341
1994-12-22	4.39	4.42	4.33	4.42	182241
1994-12-23	4.39	4.42	4.36	4.36	115191
1994-12-27	4.33	4.36	4.28	4.28	154341
1994-12-28	4.33	4.33	4.25	4.33	361332
1994-12-29	4.28	4.47	4.28	4.44	323082
1994-12-30	4.44	4.53	4.36	4.53	1518219
1995-01-03	4.56	4.58	4.53	4.53	69745
1995-01-04	4.58	4.58	4.50	4.53	95841
1995-01-05	4.56	4.58	4.50	4.50	90891
1995-01-06	4.50	4.50	4.42	4.42	221836
1995-01-09	4.44	4.47	4.42	4.47	362232
1995-01-10	4.50	4.61	4.47	4.61	189441
1995-01-11	4.61	4.61	4.50	4.53	81441
1995-01-12	4.50	4.56	4.50	4.50	57595
1995-01-13	4.50	4.53	4.39	4.47	46345
1995-01-16	4.42	4.53	4.42	4.42	117891
1995-01-17	4.44	4.56	4.44	4.56	168291
1995-01-18	4.53	4.58	4.53	4.56	86841
1995-01-19	4.56	4.61	4.56	4.56	104391
1995-01-20	4.56	4.67	4.56	4.67	239836
1995-01-23	4.67	4.75	4.67	4.75	159291
1995-01-24	4.72	4.72	4.67	4.67	55345
1995-01-25	4.61	4.67	4.56	4.67	99441
1995-01-26	4.61	4.67	4.61	4.64	47695
1995-01-27	4.64	4.75	4.64	4.72	113841
1995-01-30	4.69	4.81	4.69	4.78	145791
1995-01-31	4.72	4.75	4.67	4.67	223186
1995-02-01	4.69	4.69	4.61	4.67	109791
1995-02-02	4.67	4.67	4.61	4.61	89991
1995-02-03	4.64	4.69	4.58	4.69	123741
1995-02-06	4.72	4.72	4.67	4.72	63895
1995-02-07	4.72	4.75	4.69	4.72	40495
1995-02-08	4.72	4.81	4.69	4.81	116541
1995-02-09	4.75	4.89	4.75	4.81	159291
1995-02-10	4.83	4.83	4.72	4.75	105291
1995-02-13	4.75	4.83	4.69	4.75	175941
1995-02-14	4.69	4.75	4.61	4.64	221836
1995-02-15	4.58	4.69	4.58	4.67	106641
1995-02-16	4.67	4.69	4.64	4.64	46795
1995-02-17	4.64	4.75	4.61	4.69	96741
1995-02-21	4.69	4.69	4.61	4.64	296982
1995-02-22	4.58	4.58	4.53	4.56	49495
1995-02-23	4.56	4.56	4.47	4.47	68845
1995-02-24	4.44	4.53	4.44	4.47	311832
1995-02-27	4.44	4.44	4.39	4.44	60295
1995-02-28	4.44	4.50	4.42	4.50	175491
1995-03-01	4.47	4.50	4.39	4.42	36895
1995-03-02	4.42	4.42	4.36	4.36	39145
1995-03-03	4.33	4.50	4.31	4.44	207436
1995-03-06	4.44	4.47	4.44	4.44	27445
1995-03-07	4.47	4.50	4.44	4.50	138141
1995-03-08	4.47	4.53	4.47	4.47	119691
1995-03-09	4.47	4.50	4.33	4.33	133641
1995-03-10	4.42	4.47	4.39	4.44	51295
1995-03-13	4.42	4.47	4.36	4.42	98991
1995-03-14	4.44	4.44	4.39	4.42	38245
1995-03-15	4.42	4.44	4.42	4.44	56245
1995-03-16	4.44	4.44	4.39	4.44	37795
1995-03-17	4.44	4.47	4.42	4.44	92241
1995-03-20	4.42	4.44	4.42	4.42	37345
1995-03-21	4.42	4.44	4.33	4.33	648414
1995-03-22	4.33	4.39	4.31	4.31	167841
1995-03-23	4.31	4.42	4.31	4.36	154341
1995-03-24	4.36	4.42	4.36	4.39	59845
1995-03-27	4.42	4.42	4.31	4.31	107991
1995-03-28	4.28	4.28	4.22	4.25	210586
1995-03-29	4.25	4.33	4.25	4.25	175491
1995-03-30	4.25	4.28	4.22	4.22	152991
1995-03-31	4.22	4.28	4.22	4.25	173691
1995-04-03	4.22	4.28	4.22	4.28	117891
1995-04-04	4.31	4.31	4.25	4.25	96291
1995-04-05	4.25	4.33	4.22	4.31	805455
1995-04-06	4.28	4.28	4.25	4.28	580018
1995-04-07	4.25	4.36	4.25	4.31	156141
1995-04-10	4.31	4.42	4.31	4.39	128691
1995-04-11	4.42	4.44	4.39	4.42	100791
1995-04-12	4.50	4.50	4.39	4.39	207436
1995-04-13	4.39	4.39	4.36	4.39	56245
1995-04-17	4.39	4.39	4.31	4.33	527373
1995-04-18	4.33	4.36	4.28	4.31	501273
1995-04-19	4.31	4.36	4.28	4.28	429727
1995-04-20	4.25	4.28	4.25	4.25	188541
1995-04-21	4.28	4.28	4.22	4.25	278532
1995-04-24	4.25	4.28	4.19	4.25	479673
1995-04-25	4.25	4.28	4.22	4.25	230836
1995-04-26	4.28	4.33	4.25	4.31	112491
1995-04-27	4.33	4.36	4.31	4.33	107541
1995-04-28	4.39	4.39	4.31	4.31	137241
1995-05-01	4.28	4.31	4.28	4.31	66595
1995-05-02	4.31	4.36	4.28	4.33	192141
1995-05-03	4.36	4.42	4.33	4.39	107541
1995-05-04	4.39	4.39	4.33	4.33	295182
1995-05-05	4.33	4.39	4.33	4.39	63895
1995-05-08	4.44	4.50	4.42	4.42	202936
1995-05-09	4.47	4.47	4.39	4.39	128241
1995-05-10	4.39	4.44	4.36	4.42	152541
1995-05-11	4.42	4.50	4.42	4.47	182241
1995-05-12	4.44	4.50	4.44	4.47	148941
1995-05-15	4.47	4.58	4.44	4.53	119241
1995-05-16	4.56	4.56	4.50	4.56	89091
1995-05-17	4.56	4.56	4.44	4.50	240286
1995-05-18	4.53	4.56	4.50	4.53	119691
1995-05-19	4.53	4.56	4.50	4.53	140391
1995-05-22	4.50	4.56	4.50	4.53	287982
1995-05-23	4.53	4.61	4.53	4.58	366732
1995-05-24	4.47	4.53	4.42	4.42	106191
1995-05-25	4.53	4.72	4.53	4.61	680814
1995-05-26	4.64	4.64	4.61	4.64	195736
1995-05-30	4.64	4.67	4.61	4.64	489123
1995-05-31	4.64	4.67	4.61	4.67	451323
1995-06-01	4.67	4.67	4.64	4.67	474273
1995-06-02	4.67	4.67	4.58	4.61	479223
1995-06-05	4.64	4.81	4.64	4.81	354582
1995-06-06	4.83	4.86	4.78	4.78	544023
1995-06-07	4.75	4.78	4.69	4.72	219586
1995-06-08	4.75	4.86	4.75	4.81	525123
1995-06-09	4.83	4.86	4.78	4.81	79191
1995-06-12	4.81	4.83	4.78	4.83	84591
1995-06-13	4.86	4.86	4.83	4.83	133641
1995-06-14	4.89	4.92	4.83	4.86	193491
1995-06-15	4.86	4.89	4.81	4.86	183591
1995-06-16	4.89	4.92	4.81	4.89	62545
1995-06-19	4.86	4.92	4.83	4.89	207436
1995-06-20	4.89	4.89	4.81	4.86	116991
1995-06-21	4.83	4.86	4.75	4.83	186291
1995-06-22	4.86	4.86	4.83	4.83	156591
1995-06-23	4.86	4.86	4.75	4.75	45895
1995-06-26	4.67	4.78	4.67	4.72	116091
1995-06-27	4.69	4.81	4.69	4.78	211486
1995-06-28	4.78	4.83	4.78	4.81	144891
1995-06-29	4.78	4.81	4.75	4.78	144891
1995-06-30	4.78	4.78	4.61	4.69	396427
1995-07-03	4.67	4.72	4.67	4.72	49945
1995-07-05	4.78	4.83	4.72	4.78	123741
1995-07-06	4.78	4.81	4.67	4.72	170991
1995-07-07	4.72	4.78	4.69	4.78	258282
1995-07-10	4.78	4.81	4.69	4.72	142191
1995-07-11	4.72	4.72	4.67	4.67	187191
1995-07-12	4.72	4.72	4.61	4.69	575968
1995-07-13	4.72	4.78	4.69	4.69	225436
1995-07-14	4.69	4.72	4.61	4.67	98991
1995-07-17	4.67	4.75	4.64	4.69	110691
1995-07-18	4.67	4.69	4.61	4.69	82341
1995-07-19	4.69	4.72	4.56	4.67	405427
1995-07-20	4.64	4.69	4.64	4.69	106191
1995-07-21	4.64	4.67	4.61	4.64	325332
1995-07-24	4.64	4.64	4.56	4.64	235786
1995-07-25	4.61	4.67	4.53	4.56	321282
1995-07-26	4.53	4.64	4.50	4.58	314982
1995-07-27	4.61	4.61	4.53	4.58	157041
1995-07-28	4.53	4.56	4.50	4.53	74695
1995-07-31	4.53	4.53	4.42	4.42	216436
1995-08-01	4.42	4.47	4.39	4.47	273132
1995-08-02	4.50	4.50	4.44	4.47	218686
1995-08-03	4.44	4.44	4.42	4.44	168291
1995-08-04	4.42	4.56	4.42	4.50	220036
1995-08-07	4.56	4.56	4.44	4.53	89091
1995-08-08	4.53	4.53	4.42	4.42	125541
1995-08-09	4.47	4.53	4.44	4.47	131391
1995-08-10	4.44	4.56	4.44	4.56	86391
1995-08-11	4.61	4.61	4.50	4.53	100791
1995-08-14	4.53	4.53	4.47	4.50	58045
1995-08-15	4.44	4.53	4.42	4.42	215536
1995-08-16	4.44	4.50	4.42	4.50	136791
1995-08-17	4.56	4.58	4.42	4.53	1258587
1995-08-18	4.58	4.69	4.58	4.69	181341
1995-08-21	4.64	4.67	4.53	4.61	136791
1995-08-22	4.56	4.67	4.56	4.67	154341
1995-08-23	4.67	4.69	4.61	4.67	82791
1995-08-24	4.64	4.67	4.64	4.67	80991
1995-08-25	4.67	4.67	4.61	4.67	87741
1995-08-28	4.67	4.67	4.58	4.67	158391
1995-08-29	4.64	4.69	4.61	4.67	188091
1995-08-30	4.61	4.69	4.61	4.64	354132
1995-08-31	4.64	4.75	4.64	4.75	148041
1995-09-01	4.78	4.78	4.69	4.78	75591
1995-09-05	4.78	4.78	4.67	4.69	408127
1995-09-06	4.67	4.72	4.67	4.69	170541
1995-09-07	4.67	4.69	4.64	4.67	97191
1995-09-08	4.67	4.72	4.64	4.67	108441
1995-09-11	4.67	4.69	4.64	4.67	157491
1995-09-12	4.61	4.69	4.61	4.67	183591
1995-09-13	4.69	4.69	4.64	4.67	127791
1995-09-14	4.69	4.75	4.67	4.67	201136
1995-09-15	4.69	4.69	4.64	4.69	222286
1995-09-18	4.69	4.78	4.67	4.75	198436
1995-09-19	4.75	4.75	4.69	4.75	155241
1995-09-20	4.75	4.75	4.69	4.69	69295
1995-09-21	4.72	4.72	4.69	4.72	63445
1995-09-22	4.61	4.69	4.61	4.69	208786
1995-09-25	4.69	4.69	4.61	4.64	116091
1995-09-26	4.67	4.67	4.58	4.67	232186
1995-09-27	4.64	4.69	4.61	4.64	156141
1995-09-28	4.61	4.61	4.56	4.58	139491
1995-09-29	4.56	4.58	4.50	4.58	242536
1995-10-02	4.58	4.69	4.58	4.67	614218
1995-10-03	4.69	4.72	4.67	4.69	268632
1995-10-04	4.64	4.72	4.58	4.64	228136
1995-10-05	4.61	4.64	4.58	4.64	102141
1995-10-06	4.67	4.67	4.58	4.64	62095
1995-10-09	4.58	4.61	4.58	4.58	41845
1995-10-10	4.58	4.58	4.47	4.58	173691
1995-10-11	4.56	4.64	4.53	4.58	153891
1995-10-12	4.58	4.67	4.56	4.61	102141
1995-10-13	4.61	4.67	4.58	4.61	162891
1995-10-16	4.61	4.67	4.58	4.67	476973
1995-10-17	4.64	4.67	4.64	4.67	71995
1995-10-18	4.67	4.69	4.61	4.67	123741
1995-10-19	4.61	4.67	4.58	4.67	803205
1995-10-20	4.67	4.72	4.64	4.72	175491
1995-10-23	4.67	4.69	4.64	4.67	143991
1995-10-24	4.61	4.64	4.58	4.61	328032
1995-10-25	4.58	4.67	4.58	4.64	278982
1995-10-26	4.61	4.67	4.61	4.64	111141
1995-10-27	4.64	4.67	4.61	4.67	188991
1995-10-30	4.67	4.67	4.61	4.67	138591
1995-10-31	4.69	4.72	4.67	4.67	295632
1995-11-01	4.67	4.72	4.64	4.67	126441
1995-11-02	4.67	4.75	4.67	4.72	203836
1995-11-03	4.72	4.78	4.69	4.78	165141
1995-11-06	4.78	4.81	4.75	4.75	341982
1995-11-07	4.78	4.78	4.69	4.72	137241
1995-11-08	4.69	4.78	4.69	4.75	246586
1995-11-09	4.78	4.81	4.75	4.78	152091
1995-11-10	4.75	4.78	4.69	4.72	49045
1995-11-13	4.69	4.75	4.67	4.67	342882
1995-11-14	4.67	4.72	4.67	4.69	124191
1995-11-15	4.72	4.81	4.69	4.81	138141
1995-11-16	4.78	4.83	4.78	4.83	223186
1995-11-17	4.81	4.83	4.78	4.81	218236
1995-11-20	4.83	4.83	4.81	4.81	125541
1995-11-21	4.86	4.86	4.78	4.83	134991
1995-11-22	4.83	4.83	4.78	4.78	134541
1995-11-24	4.81	4.81	4.78	4.78	69745
1995-11-27	4.78	4.86	4.75	4.83	98991
1995-11-28	4.72	4.78	4.67	4.75	91791
1995-11-29	4.75	4.75	4.69	4.75	150291
1995-11-30	4.67	4.67	4.58	4.61	4840857
1995-12-01	4.56	4.61	4.56	4.61	155691
1995-12-04	4.58	4.67	4.53	4.61	299232
1995-12-05	4.61	4.61	4.42	4.58	1544769
1995-12-06	4.56	4.56	4.39	4.47	470223
1995-12-07	4.47	4.56	4.47	4.56	249736
1995-12-08	4.56	4.58	4.47	4.56	208336
1995-12-11	4.53	4.58	4.53	4.58	157491
1995-12-12	4.58	4.61	4.53	4.58	210136
1995-12-13	4.56	4.61	4.50	4.56	212386
1995-12-14	4.58	4.72	4.58	4.69	192591
1995-12-15	4.75	4.78	4.58	4.58	326232
1995-12-18	4.61	4.67	4.58	4.58	106641
1995-12-19	4.58	4.61	4.53	4.61	206086
1995-12-20	4.67	4.67	4.58	4.61	246586
1995-12-21	4.64	4.64	4.53	4.58	192591
1995-12-22	4.53	4.64	4.53	4.61	144891
1995-12-26	4.58	4.67	4.58	4.64	134991
1995-12-27	4.67	4.69	4.58	4.58	189891
1995-12-28	4.56	4.67	4.53	4.64	260082
1995-12-29	4.58	4.64	4.56	4.61	109341
1996-01-02	4.58	4.64	4.56	4.64	183141
1996-01-03	4.67	4.67	4.53	4.58	210586
1996-01-04	4.58	4.61	4.56	4.61	167391
1996-01-05	4.58	4.64	4.58	4.61	189891
1996-01-08	4.61	4.69	4.58	4.69	102591
1996-01-09	4.72	4.75	4.64	4.72	273582
1996-01-10	4.69	4.69	4.64	4.67	218236
1996-01-11	4.69	4.72	4.64	4.67	214186
1996-01-12	4.64	4.78	4.64	4.78	176391
1996-01-15	4.75	4.78	4.69	4.72	354582
1996-01-16	4.75	4.83	4.72	4.81	323082
1996-01-17	4.83	4.89	4.83	4.86	216886
1996-01-18	4.86	4.97	4.86	4.97	208786
1996-01-19	4.97	5.03	4.94	5.03	132291
1996-01-22	5.03	5.06	4.97	4.97	174591
1996-01-23	5.00	5.00	4.83	4.86	204286
1996-01-24	4.92	4.94	4.83	4.92	234886
1996-01-25	4.86	4.92	4.86	4.89	277632
1996-01-26	4.83	4.86	4.78	4.86	161541
1996-01-29	4.89	4.89	4.83	4.86	108441
1996-01-30	4.89	4.89	4.83	4.86	143541
1996-01-31	4.86	4.94	4.83	4.94	479673
1996-02-01	4.94	4.97	4.92	4.97	194391
1996-02-02	4.97	5.00	4.89	4.94	235336
1996-02-05	4.92	4.92	4.89	4.92	97641
1996-02-06	4.92	4.94	4.89	4.92	216436
1996-02-07	4.94	4.94	4.89	4.92	227236
1996-02-08	4.89	4.92	4.86	4.86	320832
1996-02-09	4.86	4.92	4.86	4.89	119691
1996-02-12	4.92	4.94	4.89	4.92	318582
1996-02-13	4.92	4.97	4.92	4.94	171891
1996-02-14	4.94	4.94	4.89	4.89	102591
1996-02-15	4.92	4.97	4.92	4.94	166491
1996-02-16	4.94	4.97	4.92	4.97	132741
1996-02-20	4.94	4.94	4.92	4.94	121941
1996-02-21	4.94	4.97	4.92	4.94	383377
1996-02-22	4.97	5.00	4.94	4.94	77841
1996-02-23	4.94	5.00	4.92	4.94	172791
1996-02-26	4.97	4.97	4.92	4.94	169641
1996-02-27	4.83	4.86	4.81	4.81	69745
1996-02-28	4.81	4.83	4.72	4.72	103041
1996-02-29	4.69	4.72	4.61	4.67	16613168
1996-03-01	4.64	4.83	4.64	4.75	168291
1996-03-04	4.75	4.83	4.72	4.83	179091
1996-03-05	4.75	4.81	4.69	4.75	199786
1996-03-06	4.78	4.83	4.78	4.83	164691
1996-03-07	4.83	4.83	4.72	4.78	209236
1996-03-08	4.72	4.75	4.56	4.67	448623
1996-03-11	4.61	4.67	4.58	4.64	482373
1996-03-12	4.61	4.64	4.58	4.64	254686
1996-03-13	4.64	4.69	4.58	4.61	289332
1996-03-14	4.64	4.64	4.53	4.58	382927
1996-03-15	4.58	4.61	4.53	4.56	215536
1996-03-18	4.58	4.64	4.58	4.61	197986
1996-03-19	4.64	4.67	4.53	4.53	357732
1996-03-20	4.56	4.56	4.53	4.56	488673
1996-03-21	4.61	4.72	4.58	4.69	165591
1996-03-22	4.72	4.81	4.69	4.81	280332
1996-03-25	4.78	4.83	4.78	4.83	309132
1996-03-26	4.81	4.81	4.69	4.72	483273
1996-03-27	4.72	4.81	4.69	4.78	463023
1996-03-28	4.78	4.81	4.64	4.64	409477
1996-03-29	4.67	4.72	4.67	4.72	148491
1996-04-01	4.72	4.75	4.69	4.69	100791
1996-04-02	4.78	4.78	4.69	4.72	256932
1996-04-03	4.69	4.78	4.67	4.78	216436
1996-04-04	4.78	4.81	4.75	4.75	184491
1996-04-08	4.72	4.75	4.58	4.58	233986
1996-04-09	4.64	4.72	4.56	4.72	187641
1996-04-10	4.75	4.75	4.61	4.61	115191
1996-04-11	4.61	4.61	4.53	4.56	126891
1996-04-12	4.56	4.56	4.50	4.53	332082
1996-04-15	4.56	4.61	4.53	4.58	404527
1996-04-16	4.56	4.58	4.44	4.44	431977
1996-04-17	4.58	4.61	4.53	4.53	333882
1996-04-18	4.56	4.58	4.53	4.58	199786
1996-04-19	4.58	4.61	4.53	4.58	235336
1996-04-22	4.53	4.58	4.50	4.53	151191
1996-04-23	4.53	4.56	4.47	4.50	683964
1996-04-24	4.50	4.56	4.47	4.56	298332
1996-04-25	4.56	4.56	4.53	4.53	139041
1996-04-26	4.56	4.69	4.56	4.64	519723
1996-04-29	4.67	4.67	4.60	4.61	177741
1996-04-30	4.89	5.00	4.83	4.97	967000
1996-05-01	5.00	5.22	4.97	5.14	1052496
1996-05-02	5.14	5.14	4.92	4.94	902205
1996-05-03	5.03	5.11	4.97	5.03	1062396
1996-05-06	5.00	5.17	5.00	5.11	646164
1996-05-07	5.17	5.22	5.14	5.19	362232
1996-05-08	5.17	5.28	5.17	5.22	353232
1996-05-09	5.22	5.44	5.22	5.33	503523
1996-05-10	5.39	5.42	5.25	5.28	478323
1996-05-13	5.31	5.33	5.25	5.33	260982
1996-05-14	5.33	5.33	5.28	5.28	154791
1996-05-15	5.31	5.36	5.28	5.31	305082
1996-05-16	5.25	5.31	5.25	5.31	278532
1996-05-17	5.31	5.31	5.25	5.28	167391
1996-05-20	5.28	5.31	5.25	5.28	223636
1996-05-21	5.31	5.42	5.28	5.36	667314
1996-05-22	5.33	5.44	5.31	5.42	321732
1996-05-23	5.44	5.53	5.42	5.50	364482
1996-05-24	5.50	5.53	5.47	5.53	292932
1996-05-28	5.53	5.53	5.36	5.47	199786
1996-05-29	5.36	5.36	5.31	5.36	376627
1996-05-30	5.39	5.39	5.22	5.33	186291
1996-05-31	5.31	5.33	5.14	5.14	200686
1996-06-03	5.17	5.22	5.14	5.17	364482
1996-06-04	5.22	5.22	5.17	5.22	94941
1996-06-05	5.25	5.25	5.11	5.14	313182
1996-06-06	5.11	5.11	5.06	5.11	194391
1996-06-07	5.06	5.11	5.06	5.08	107541
1996-06-10	5.06	5.08	4.97	5.00	129141
1996-06-11	5.00	5.06	4.97	5.00	267282
1996-06-12	4.94	5.00	4.94	5.00	215986
1996-06-13	4.97	4.97	4.94	4.94	157941
1996-06-14	5.00	5.06	4.97	5.03	262782
1996-06-17	5.06	5.06	5.00	5.00	158841
1996-06-18	5.00	5.03	4.94	4.97	134991
1996-06-19	4.89	4.97	4.83	4.94	606568
1996-06-20	4.94	5.00	4.94	4.97	228586
1996-06-21	5.00	5.00	4.92	4.94	147591
1996-06-24	4.89	4.94	4.89	4.94	265482
1996-06-25	4.97	4.97	4.86	4.89	543573
1996-06-26	4.89	4.89	4.86	4.86	254236
1996-06-27	4.83	4.86	4.72	4.83	398227
1996-06-28	4.83	5.08	4.83	4.94	753259
1996-07-01	4.94	5.08	4.92	5.08	250636
1996-07-02	5.17	5.19	5.08	5.19	229486
1996-07-03	5.14	5.19	5.08	5.17	246136
1996-07-05	5.14	5.14	5.03	5.03	98541
1996-07-08	5.06	5.11	4.97	5.08	104391
1996-07-09	5.06	5.11	5.03	5.08	80541
1996-07-10	5.14	5.17	5.11	5.17	126441
1996-07-11	5.14	5.17	5.08	5.08	103941
1996-07-12	5.06	5.19	5.06	5.19	81891
1996-07-15	5.14	5.17	5.03	5.11	107991
1996-07-16	5.11	5.11	4.89	4.97	270432
1996-07-17	5.00	5.08	5.00	5.08	94041
1996-07-18	5.11	5.19	5.11	5.14	165141
1996-07-19	5.19	5.22	5.14	5.17	152541
1996-07-22	5.17	5.17	5.03	5.03	101241
1996-07-23	5.00	5.03	4.97	5.03	126441
1996-07-24	4.97	5.00	4.92	4.94	80991
1996-07-25	4.97	5.00	4.86	4.94	150741
1996-07-26	4.94	4.97	4.94	4.94	44995
1996-07-29	4.97	5.00	4.92	4.97	83241
1996-07-30	5.00	5.08	4.92	4.97	140391
1996-07-31	4.97	4.97	4.94	4.94	87741
1996-08-01	5.00	5.06	4.97	5.03	94491
1996-08-02	5.08	5.22	5.08	5.11	328032
1996-08-05	5.17	5.25	5.17	5.19	209236
1996-08-06	5.19	5.19	5.06	5.11	274932
1996-08-07	5.11	5.11	5.08	5.11	369432
1996-08-08	5.11	5.11	5.08	5.08	115641
1996-08-09	5.08	5.17	5.08	5.14	568768
1996-08-12	5.14	5.28	5.14	5.25	288882
1996-08-13	5.25	5.33	5.22	5.33	205636
1996-08-14	5.33	5.44	5.31	5.39	195736
1996-08-15	5.36	5.42	5.31	5.42	225436
1996-08-16	5.36	5.42	5.33	5.39	128691
1996-08-19	5.44	5.53	5.44	5.44	213736
1996-08-20	5.42	5.47	5.36	5.39	129591
1996-08-21	5.42	5.50	5.42	5.44	192141
1996-08-22	5.50	5.50	5.33	5.50	249736
1996-08-23	5.44	5.47	5.36	5.44	191241
1996-08-26	5.44	5.44	5.31	5.33	267732
1996-08-27	5.33	5.47	5.33	5.44	369882
1996-08-28	5.31	5.36	5.28	5.31	128691
1996-08-29	5.28	5.31	5.22	5.25	146691
1996-08-30	5.22	5.25	5.19	5.19	89991
1996-09-03	5.19	5.25	5.17	5.19	335682
1996-09-04	5.22	5.28	5.19	5.25	167841
1996-09-05	5.22	5.28	5.22	5.22	248386
1996-09-06	5.22	5.28	5.19	5.22	143091
1996-09-09	5.22	5.28	5.22	5.25	124191
1996-09-10	5.28	5.28	5.22	5.25	102591
1996-09-11	5.22	5.28	5.22	5.25	71095
1996-09-12	5.25	5.25	5.17	5.25	129141
1996-09-13	5.31	5.31	5.19	5.22	164241
1996-09-16	5.17	5.19	5.11	5.14	714564
1996-09-17	5.08	5.11	5.08	5.08	166491
1996-09-18	5.08	5.08	5.03	5.08	216436
1996-09-19	5.11	5.14	5.06	5.11	93141
1996-09-20	5.06	5.14	5.06	5.14	112941
1996-09-23	5.11	5.17	5.08	5.17	206086
1996-09-24	5.17	5.22	5.14	5.17	178191
1996-09-25	5.19	5.19	5.14	5.17	76041
1996-09-26	5.14	5.22	5.14	5.22	94041
1996-09-27	5.22	5.28	5.22	5.25	81891
1996-09-30	5.28	5.31	5.22	5.22	111591
1996-10-01	5.28	5.28	5.11	5.14	134541
1996-10-02	5.19	5.19	5.14	5.19	246136
1996-10-03	5.19	5.22	5.14	5.14	88191
1996-10-04	5.19	5.28	5.19	5.25	122841
1996-10-07	5.22	5.25	5.17	5.22	192591
1996-10-08	5.22	5.25	5.14	5.19	157941
1996-10-09	5.22	5.25	5.17	5.17	63895
1996-10-10	5.14	5.17	4.97	5.06	386977
1996-10-11	5.03	5.08	5.03	5.06	210136
1996-10-14	5.11	5.14	5.08	5.11	78741
1996-10-15	5.14	5.25	5.14	5.22	157491
1996-10-16	5.22	5.31	5.22	5.28	91341
1996-10-17	5.25	5.33	5.25	5.33	113391
1996-10-18	5.33	5.33	5.28	5.28	112041
1996-10-21	5.25	5.28	5.22	5.22	103491
1996-10-22	5.22	5.28	5.22	5.22	68845
1996-10-23	5.19	5.22	5.14	5.14	122841
1996-10-24	5.14	5.17	5.14	5.17	52645
1996-10-25	5.14	5.19	5.14	5.17	69745
1996-10-28	5.14	5.25	5.14	5.22	74695
1996-10-29	5.25	5.36	5.25	5.33	235336
1996-10-30	5.31	5.36	5.25	5.28	59845
1996-10-31	5.28	5.28	5.22	5.25	149391
1996-11-01	5.25	5.25	5.19	5.22	68395
1996-11-04	5.22	5.22	5.17	5.17	128241
1996-11-05	5.17	5.22	5.17	5.22	112941
1996-11-06	5.19	5.22	5.19	5.19	201586
1996-11-07	5.19	5.19	5.17	5.19	151191
1996-11-08	5.17	5.19	5.17	5.17	144891
1996-11-11	5.19	5.19	5.14	5.17	188991
1996-11-12	5.14	5.17	5.14	5.14	328032
1996-11-13	5.14	5.19	5.14	5.14	146691
1996-11-14	5.14	5.17	5.14	5.14	111141
1996-11-15	5.17	5.19	5.14	5.14	245236
1996-11-18	5.14	5.17	5.14	5.14	136791
1996-11-19	5.17	5.17	5.14	5.14	129591
1996-11-20	5.14	5.17	5.11	5.14	161091
1996-11-21	5.17	5.17	5.06	5.06	232636
1996-11-22	5.08	5.11	5.03	5.11	283032
1996-11-25	5.06	5.08	5.00	5.08	491823
1996-11-26	4.97	5.08	4.97	5.00	105741
1996-11-27	4.97	5.03	4.94	4.94	226786
1996-11-29	4.94	4.94	4.83	4.86	194841
1996-12-02	4.89	4.94	4.89	4.92	269982
1996-12-03	4.92	5.06	4.92	5.03	281682
1996-12-04	5.03	5.08	5.03	5.06	130941
1996-12-05	5.06	5.11	4.97	5.03	206986
1996-12-06	4.97	5.06	4.94	4.97	301032
1996-12-09	5.03	5.11	5.00	5.03	261882
1996-12-10	5.00	5.06	4.97	5.00	365832
1996-12-11	4.97	4.97	4.86	4.86	179991
1996-12-12	4.83	4.86	4.75	4.78	265932
1996-12-13	4.75	4.75	4.69	4.69	439623
1996-12-16	4.69	4.72	4.67	4.67	825255
1996-12-17	4.67	4.69	4.64	4.67	661014
1996-12-18	4.69	4.72	4.67	4.69	386977
1996-12-19	4.72	4.78	4.69	4.72	321282
1996-12-20	4.78	4.89	4.78	4.86	180441
1996-12-23	4.89	4.92	4.81	4.83	164691
1996-12-24	4.83	4.83	4.81	4.81	76041
1996-12-26	4.83	4.92	4.83	4.89	321282
1996-12-27	4.89	5.00	4.89	5.00	210586
1996-12-30	5.06	5.22	5.06	5.14	308682
1996-12-31	5.11	5.17	4.94	4.97	279882
1997-01-02	4.97	4.97	4.83	4.86	184941
1997-01-03	5.00	5.00	4.94	5.00	238936
1997-01-06	5.00	5.00	4.86	4.89	256032
1997-01-07	4.89	5.00	4.89	4.97	183591
1997-01-08	5.00	5.00	4.92	4.97	191691
1997-01-09	4.94	5.03	4.92	4.97	137691
1997-01-10	4.92	4.97	4.86	4.86	468423
1997-01-13	4.89	5.00	4.86	5.00	412627
1997-01-14	5.03	5.06	4.97	4.97	216436
1997-01-15	5.00	5.03	4.97	4.97	169191
1997-01-16	5.03	5.03	4.92	4.92	316332
1997-01-17	4.92	4.97	4.92	4.97	178641
1997-01-20	4.97	5.03	4.94	5.03	147141
1997-01-21	5.00	5.03	4.97	5.00	179091
1997-01-22	5.03	5.06	4.97	5.00	263232
1997-01-23	4.97	5.06	4.92	4.92	482373
1997-01-24	4.94	5.17	4.94	5.17	734814
1997-01-27	5.17	5.22	5.14	5.17	556618
1997-01-28	5.17	5.17	5.06	5.08	255582
1997-01-29	5.14	5.17	5.11	5.14	269082
1997-01-30	5.17	5.22	5.11	5.19	534123
1997-01-31	5.17	5.19	5.06	5.11	250636
1997-02-03	5.14	5.19	5.14	5.17	267282
1997-02-04	5.17	5.22	5.17	5.22	274032
1997-02-05	5.19	5.25	5.17	5.19	335682
1997-02-06	5.22	5.31	5.19	5.31	428827
1997-02-07	5.31	5.31	5.22	5.25	346032
1997-02-10	5.28	5.31	5.25	5.28	171441
1997-02-11	5.31	5.31	5.28	5.28	223186
1997-02-12	5.31	5.31	5.25	5.25	202486
1997-02-13	5.31	5.39	5.31	5.33	425677
1997-02-14	5.39	5.42	5.28	5.28	294732
1997-02-18	5.33	5.36	5.31	5.33	473823
1997-02-19	5.39	5.50	5.39	5.44	575068
1997-02-20	5.44	5.47	5.36	5.39	235336
1997-02-21	5.42	5.50	5.42	5.44	294282
1997-02-24	5.47	5.53	5.42	5.44	267282
1997-02-25	5.42	5.56	5.42	5.50	289332
1997-02-26	5.44	5.47	5.36	5.42	119691
1997-02-27	5.39	5.44	5.36	5.44	332082
1997-02-28	5.42	5.53	5.42	5.53	303282
1997-03-03	5.50	5.53	5.44	5.47	311832
1997-03-04	5.50	5.53	5.44	5.50	229486
1997-03-05	5.50	5.50	5.42	5.44	106191
1997-03-06	5.47	5.47	5.39	5.42	180891
1997-03-07	5.42	5.44	5.39	5.42	155241
1997-03-10	5.42	5.47	5.42	5.47	143091
1997-03-11	5.50	5.50	5.42	5.47	151191
1997-03-12	5.44	5.47	5.44	5.44	174591
1997-03-13	5.42	5.44	5.42	5.44	142191
1997-03-14	5.42	5.47	5.42	5.47	132291
1997-03-17	5.44	5.47	5.33	5.33	343782
1997-03-18	5.33	5.50	5.33	5.50	796905
1997-03-19	5.53	5.53	5.44	5.47	190341
1997-03-20	5.47	5.53	5.47	5.50	319032
1997-03-21	5.64	5.64	5.47	5.50	548073
1997-03-24	5.47	5.53	5.47	5.53	309132
1997-03-25	5.53	5.53	5.44	5.44	321282
1997-03-26	5.47	5.53	5.44	5.50	107541
1997-03-27	5.50	5.53	5.36	5.42	339282
1997-03-31	5.36	5.42	5.28	5.28	194841
1997-04-01	5.31	5.33	5.14	5.22	397777
1997-04-02	5.33	5.42	5.28	5.31	170541
1997-04-03	5.31	5.33	5.17	5.33	195286
1997-04-04	5.31	5.31	5.25	5.28	108891
1997-04-07	5.25	5.42	5.25	5.36	95841
1997-04-08	5.33	5.39	5.28	5.28	225436
1997-04-09	5.14	5.22	5.14	5.22	317232
1997-04-10	5.22	5.31	5.19	5.19	177741
1997-04-11	5.17	5.17	5.08	5.14	160191
1997-04-14	5.08	5.11	5.03	5.08	97641
1997-04-15	5.08	5.19	5.06	5.17	110241
1997-04-16	5.14	5.19	5.11	5.11	186741
1997-04-17	5.14	5.14	5.06	5.08	82341
1997-04-18	5.08	5.19	5.03	5.19	119691
1997-04-21	5.19	5.22	5.08	5.08	252436
1997-04-22	5.03	5.06	5.00	5.03	302382
1997-04-23	4.92	5.00	4.89	4.97	269532
1997-04-24	4.94	5.03	4.92	4.97	206986
1997-04-25	4.94	4.97	4.89	4.89	148491
1997-04-28	4.83	4.92	4.81	4.92	244336
1997-04-29	4.89	5.08	4.89	4.94	196636
1997-04-30	4.97	5.08	4.97	5.06	223636
1997-05-01	5.06	5.22	5.06	5.19	287082
1997-05-02	5.19	5.31	5.19	5.28	273582
1997-05-05	5.28	5.39	5.25	5.33	294282
1997-05-06	5.33	5.39	5.11	5.19	388327
1997-05-07	5.19	5.25	5.19	5.22	173241
1997-05-08	5.17	5.19	5.06	5.08	229486
1997-05-09	5.14	5.14	5.06	5.08	312282
1997-05-12	5.08	5.19	5.08	5.14	89541
1997-05-13	5.08	5.19	5.08	5.19	174141
1997-05-14	5.19	5.33	5.17	5.17	197986
1997-05-15	5.11	5.25	5.11	5.17	152991
1997-05-16	5.19	5.22	5.14	5.14	135891
1997-05-19	5.19	5.22	5.08	5.14	203836
1997-05-20	5.11	5.19	5.03	5.17	246586
1997-05-21	5.19	5.19	5.08	5.11	85941
1997-05-22	5.11	5.19	5.11	5.19	89541
1997-05-23	5.17	5.25	5.14	5.22	160641
1997-05-27	5.25	5.25	5.17	5.19	211486
1997-05-28	5.11	5.11	5.06	5.06	175941
1997-05-29	5.03	5.06	4.97	5.03	208786
1997-05-30	5.00	5.03	4.94	5.03	381577
1997-06-02	5.03	5.03	4.92	4.94	475173
1997-06-03	4.94	5.11	4.94	5.11	180891
1997-06-04	5.06	5.08	5.03	5.03	112041
1997-06-05	5.06	5.06	4.89	4.89	367632
1997-06-06	4.89	4.97	4.86	4.97	775759
1997-06-09	4.94	4.97	4.86	4.89	571018
1997-06-10	4.89	4.94	4.86	4.94	498573
1997-06-11	4.92	5.14	4.92	5.11	381577
1997-06-12	5.11	5.14	5.08	5.08	489123
1997-06-13	5.08	5.11	5.03	5.06	305982
1997-06-16	5.06	5.11	5.03	5.08	184941
1997-06-17	5.06	5.06	5.03	5.03	244336
1997-06-18	5.06	5.06	5.00	5.00	287982
1997-06-19	5.00	5.03	4.97	5.03	238936
1997-06-20	4.89	5.00	4.89	4.94	384727
1997-06-23	4.97	5.03	4.97	5.00	183141
1997-06-24	5.03	5.03	4.93	4.97	218236
1997-06-25	4.97	4.99	4.88	4.94	493173
1997-06-26	4.89	4.99	4.89	4.93	450423
1997-06-27	4.94	4.99	4.92	4.97	191691
1997-06-30	4.94	5.06	4.92	4.92	365832
1997-07-01	4.92	5.01	4.92	4.99	437823
1997-07-02	5.00	5.11	5.00	5.11	239386
1997-07-03	5.10	5.18	5.10	5.17	178641
1997-07-07	5.22	5.22	5.10	5.14	254236
1997-07-08	5.14	5.21	5.14	5.21	192141
1997-07-09	5.25	5.25	5.15	5.17	274032
1997-07-10	5.17	5.26	5.15	5.24	170091
1997-07-11	5.21	5.29	5.21	5.26	179541
1997-07-14	5.26	5.29	5.22	5.24	209686
1997-07-15	5.19	5.24	5.15	5.18	158841
1997-07-16	5.24	5.29	5.21	5.25	174141
1997-07-17	5.25	5.29	5.25	5.28	192141
1997-07-18	5.28	5.29	5.25	5.28	152541
1997-07-21	5.26	5.29	5.25	5.25	219136
1997-07-22	5.26	5.31	5.24	5.29	281232
1997-07-23	5.29	5.32	5.25	5.29	322632
1997-07-24	5.29	5.29	5.21	5.22	166491
1997-07-25	5.19	5.25	5.17	5.22	424327
1997-07-28	5.19	5.25	5.17	5.17	97191
1997-07-29	5.17	5.29	5.17	5.24	133191
1997-07-30	5.24	5.32	5.21	5.24	216436
1997-07-31	5.44	5.56	5.40	5.47	1380528
1997-08-01	5.47	5.64	5.44	5.58	922900
1997-08-04	5.64	5.64	5.51	5.53	585868
1997-08-05	5.53	5.65	5.53	5.61	390127
1997-08-06	5.58	5.90	5.58	5.82	1116841
1997-08-07	5.83	5.83	5.69	5.71	542223
1997-08-08	5.74	5.74	5.54	5.65	406327
1997-08-11	5.71	5.86	5.71	5.81	380227
1997-08-12	5.78	5.82	5.75	5.81	239836
1997-08-13	5.83	5.85	5.69	5.69	308682
1997-08-14	5.72	5.81	5.72	5.79	221386
1997-08-15	5.79	5.79	5.65	5.67	218686
1997-08-18	5.65	5.72	5.64	5.67	155691
1997-08-19	5.71	5.79	5.69	5.79	355032
1997-08-20	5.76	5.92	5.76	5.90	384727
1997-08-21	5.90	5.90	5.86	5.88	292032
1997-08-22	5.82	5.89	5.78	5.88	376627
1997-08-25	5.89	5.89	5.78	5.81	461673
1997-08-26	5.78	5.86	5.78	5.85	361782
1997-08-27	5.78	5.78	5.71	5.75	161991
1997-08-28	5.76	5.82	5.74	5.82	262782
1997-08-29	5.82	5.86	5.78	5.81	148041
1997-09-02	5.81	5.86	5.81	5.83	151191
1997-09-03	5.83	5.96	5.83	5.90	341532
1997-09-04	5.88	5.89	5.83	5.85	129591
1997-09-05	5.83	5.94	5.83	5.94	208336
1997-09-08	5.99	6.00	5.93	5.96	160191
1997-09-09	5.96	5.96	5.85	5.88	120591
1997-09-10	5.90	5.90	5.78	5.79	143991
1997-09-11	5.78	5.94	5.78	5.92	107091
1997-09-12	5.90	6.00	5.81	6.00	102141
1997-09-15	6.11	6.11	5.89	5.89	257382
1997-09-16	5.92	6.04	5.88	6.01	443673
1997-09-17	6.01	6.07	5.97	6.04	261882
1997-09-18	6.01	6.04	6.00	6.00	175941
1997-09-19	5.90	5.97	5.90	5.96	158841
1997-09-22	5.96	6.07	5.94	6.04	228586
1997-09-23	6.00	6.10	6.00	6.06	228136
1997-09-24	6.00	6.07	5.99	6.03	164691
1997-09-25	6.03	6.06	5.96	5.97	93141
1997-09-26	5.92	6.17	5.89	6.13	407227
1997-09-29	6.13	6.19	6.13	6.19	234886
1997-09-30	6.19	6.22	6.13	6.14	191691
1997-10-01	6.19	6.19	6.17	6.19	170541
1997-10-02	6.33	6.36	6.24	6.24	298782
1997-10-03	6.25	6.33	6.25	6.25	158841
1997-10-06	6.24	6.33	6.24	6.28	112041
1997-10-07	6.25	6.32	6.25	6.26	130041
1997-10-08	6.25	6.25	6.13	6.15	287532
1997-10-09	6.13	6.21	6.08	6.17	144891
1997-10-10	6.17	6.21	6.11	6.19	124641
1997-10-13	6.14	6.22	6.14	6.22	152541
1997-10-14	6.19	6.28	6.18	6.28	183591
1997-10-15	6.24	6.24	6.13	6.19	120591
1997-10-16	6.18	6.25	6.14	6.25	197986
1997-10-17	6.17	6.22	5.94	6.00	227686
1997-10-20	6.03	6.24	6.00	6.19	188991
1997-10-21	6.18	6.22	6.11	6.14	122391
1997-10-22	6.14	6.18	6.10	6.15	418927
1997-10-23	6.13	6.13	5.96	6.04	132291
1997-10-24	6.08	6.15	6.07	6.13	196186
1997-10-27	6.07	6.11	5.67	5.75	157941
1997-10-28	5.69	6.03	5.58	5.99	418477
1997-10-29	5.99	6.06	5.96	6.00	167391
1997-10-30	6.00	6.01	5.92	5.96	111141
1997-10-31	5.96	6.04	5.94	5.97	382477
1997-11-03	6.03	6.11	6.03	6.03	129141
1997-11-04	6.08	6.11	6.04	6.07	218236
1997-11-05	6.06	6.17	6.00	6.06	91791
1997-11-06	6.08	6.08	5.92	5.94	80991
1997-11-07	5.89	5.94	5.83	5.92	227686
1997-11-10	5.92	6.08	5.89	6.00	130491
1997-11-11	5.97	6.06	5.97	6.04	105741
1997-11-12	6.01	6.03	5.93	5.97	151641
1997-11-13	5.97	5.99	5.89	5.94	124641
1997-11-14	5.96	5.99	5.89	5.99	122841
1997-11-17	5.99	6.22	5.99	6.14	245686
1997-11-18	6.19	6.19	6.07	6.15	127341
1997-11-19	6.15	6.18	6.08	6.13	77841
1997-11-20	6.15	6.29	6.15	6.21	152991
1997-11-21	6.26	6.31	6.15	6.18	139041
1997-11-24	6.17	6.29	6.17	6.26	334332
1997-11-25	6.21	6.22	6.13	6.15	511173
1997-11-26	6.15	6.18	6.15	6.17	140841
1997-11-28	6.17	6.18	6.14	6.15	247036
1997-12-01	6.18	6.21	6.14	6.21	284382
1997-12-02	6.21	6.21	6.11	6.14	376177
1997-12-03	6.14	6.22	6.13	6.21	310032
1997-12-04	6.18	6.22	6.15	6.21	229036
1997-12-05	6.18	6.24	6.14	6.22	259182
1997-12-08	6.22	6.26	6.21	6.22	246136
1997-12-09	6.26	6.33	6.22	6.25	390127
1997-12-10	6.22	6.24	6.11	6.14	236686
1997-12-11	6.15	6.15	6.01	6.08	151191
1997-12-12	6.11	6.11	6.03	6.08	107991
1997-12-15	6.19	6.19	5.99	6.04	928300
1997-12-16	6.06	6.14	6.06	6.08	148491
1997-12-17	6.07	6.13	6.06	6.11	112941
1997-12-18	6.11	6.15	6.08	6.11	193491
1997-12-19	6.06	6.11	5.97	6.10	283932
1997-12-22	6.15	6.36	6.15	6.28	519273
1997-12-23	6.28	6.36	6.25	6.31	684414
1997-12-24	6.31	6.33	6.24	6.24	248836
1997-12-26	6.29	6.33	6.21	6.21	53995
1997-12-29	6.25	6.64	6.25	6.47	308232
1997-12-30	6.47	6.63	6.47	6.63	188991
1997-12-31	6.60	6.69	6.51	6.51	198886
1998-01-02	6.56	6.56	6.26	6.32	211036
1998-01-05	6.43	6.61	6.33	6.33	372132
1998-01-06	6.28	6.29	6.22	6.28	153891
1998-01-07	6.28	6.36	6.21	6.22	327132
1998-01-08	6.19	6.28	6.15	6.26	233536
1998-01-09	6.24	6.26	6.14	6.17	323532
1998-01-12	6.11	6.29	6.11	6.26	202036
1998-01-13	6.22	6.33	6.22	6.33	404977
1998-01-14	6.33	6.39	6.29	6.36	344232
1998-01-15	6.32	6.42	6.32	6.39	161091
1998-01-16	6.44	6.47	6.36	6.36	608818
1998-01-20	6.36	6.53	6.36	6.53	194391
1998-01-21	6.47	6.47	6.40	6.44	337032
1998-01-22	6.40	6.44	6.39	6.39	222736
1998-01-23	6.40	6.43	6.40	6.40	84141
1998-01-26	6.39	6.42	6.35	6.38	274032
1998-01-27	6.36	6.42	6.28	6.33	238036
1998-01-28	6.33	6.40	6.28	6.31	236236
1998-01-29	6.29	6.39	6.29	6.36	207886
1998-01-30	6.32	6.39	6.24	6.29	242986
1998-02-02	6.29	6.42	6.29	6.39	494523
1998-02-03	6.36	6.49	6.35	6.46	134541
1998-02-04	6.42	6.47	6.39	6.40	218236
1998-02-05	6.40	6.49	6.40	6.49	301032
1998-02-06	6.44	6.49	6.44	6.46	196636
1998-02-09	6.40	6.44	6.36	6.40	227686
1998-02-10	6.44	6.46	6.40	6.40	297882
1998-02-11	6.40	6.46	6.39	6.40	186291
1998-02-12	6.40	6.46	6.38	6.46	200686
1998-02-13	6.51	6.51	6.38	6.40	254236
1998-02-17	6.42	6.53	6.40	6.53	188091
1998-02-18	6.49	6.53	6.36	6.40	210586
1998-02-19	6.43	6.43	6.36	6.39	195736
1998-02-20	6.38	6.38	6.22	6.38	187191
1998-02-23	6.40	6.40	6.28	6.36	245686
1998-02-24	6.32	6.39	6.32	6.35	132741
1998-02-25	6.32	6.42	6.28	6.39	207886
1998-02-26	6.36	6.38	6.32	6.32	76041
1998-02-27	6.32	6.38	6.29	6.36	73345
1998-03-02	6.35	6.40	6.33	6.35	580918
1998-03-03	6.33	6.35	6.31	6.35	182241
1998-03-04	6.31	6.31	6.22	6.31	200236
1998-03-05	6.26	6.26	6.17	6.19	135441
1998-03-06	6.18	6.33	6.18	6.24	525123
1998-03-09	6.18	6.25	6.14	6.21	213736
1998-03-10	6.18	6.21	6.00	6.19	382477
1998-03-11	6.15	6.25	6.13	6.25	139491
1998-03-12	6.21	6.22	6.17	6.22	112941
1998-03-13	6.17	6.17	6.06	6.15	157941
1998-03-16	6.17	6.31	6.17	6.28	188541
1998-03-17	6.31	6.39	6.31	6.35	241636
1998-03-18	6.29	6.29	6.18	6.22	166041
1998-03-19	6.18	6.26	6.17	6.26	190791
1998-03-20	6.25	6.38	6.24	6.31	260082
1998-03-23	6.28	6.39	6.28	6.33	309582
1998-03-24	6.28	6.36	6.28	6.36	146691
1998-03-25	6.32	6.39	6.31	6.39	493173
1998-03-26	6.36	6.36	6.31	6.31	329832
1998-03-27	6.33	6.33	6.31	6.31	241636
1998-03-30	6.29	6.31	6.17	6.19	350082
1998-03-31	6.18	6.31	6.18	6.28	162891
1998-04-01	6.29	6.33	6.21	6.24	638964
1998-04-02	6.28	6.32	6.25	6.31	694314
1998-04-03	6.31	6.36	6.28	6.36	890055
1998-04-06	6.33	6.39	6.33	6.39	271782
1998-04-07	6.35	6.39	6.32	6.33	194841
1998-04-08	6.31	6.39	6.31	6.35	164241
1998-04-09	6.33	6.38	6.33	6.33	142191
1998-04-13	6.33	6.36	6.31	6.31	661914
1998-04-14	6.29	6.29	6.17	6.19	219136
1998-04-15	6.19	6.28	6.19	6.26	513423
1998-04-16	6.22	6.25	6.21	6.22	251536
1998-04-17	6.17	6.26	6.14	6.21	176841
1998-04-20	6.18	6.21	6.03	6.04	215086
1998-04-21	6.08	6.17	6.07	6.08	167841
1998-04-22	6.00	6.01	5.94	5.96	254236
1998-04-23	5.88	5.92	5.72	5.82	387877
1998-04-24	5.82	5.94	5.81	5.88	226786
1998-04-27	5.82	5.86	5.69	5.85	290232
1998-04-28	5.81	5.93	5.81	5.89	181341
1998-04-29	5.89	5.97	5.82	5.82	148941
1998-04-30	5.82	6.17	5.82	6.17	335232
1998-05-01	6.11	6.13	6.03	6.11	407227
1998-05-04	6.11	6.25	6.06	6.08	390577
1998-05-05	6.06	6.06	5.86	5.88	439173
1998-05-06	5.88	5.96	5.86	5.89	167841
1998-05-07	5.83	5.88	5.75	5.83	280332
1998-05-08	5.81	5.93	5.81	5.86	115641
1998-05-11	5.89	6.01	5.88	5.94	1214937
1998-05-12	5.89	5.97	5.88	5.89	211036
1998-05-13	5.89	5.94	5.86	5.86	654264
1998-05-14	5.82	5.92	5.76	5.76	193491
1998-05-15	5.78	5.82	5.71	5.72	166941
1998-05-18	5.71	5.75	5.68	5.75	211936
1998-05-19	5.75	5.81	5.68	5.71	436023
1998-05-20	5.72	5.72	5.67	5.68	153891
1998-05-21	5.63	5.74	5.63	5.72	154791
1998-05-22	5.68	5.72	5.65	5.68	184041
1998-05-26	5.68	5.75	5.67	5.68	254686
1998-05-27	5.51	5.63	5.47	5.54	241186
1998-05-28	5.51	5.63	5.51	5.56	178191
1998-05-29	5.58	5.72	5.58	5.63	152091
1998-06-01	5.60	5.68	5.58	5.61	151191
1998-06-02	5.58	5.67	5.54	5.58	279882
1998-06-03	5.58	5.72	5.57	5.71	166041
1998-06-04	5.74	5.79	5.69	5.76	369882
1998-06-05	5.74	5.79	5.74	5.76	250636
1998-06-08	5.72	5.83	5.72	5.75	211036
1998-06-09	5.78	5.81	5.69	5.71	1253187
1998-06-10	5.74	5.76	5.71	5.75	175491
1998-06-11	5.75	5.75	5.61	5.61	137691
1998-06-12	5.61	5.71	5.61	5.69	137691
1998-06-15	5.67	5.68	5.33	5.50	407677
1998-06-16	5.49	5.49	5.42	5.44	288882
1998-06-17	5.42	5.53	5.42	5.51	306432
1998-06-18	5.51	5.56	5.43	5.49	519273
1998-06-19	5.51	5.51	5.40	5.40	292932
1998-06-22	5.40	5.51	5.40	5.47	119691
1998-06-23	5.49	5.56	5.46	5.50	112041
1998-06-24	5.50	5.53	5.47	5.47	113841
1998-06-25	5.47	5.56	5.42	5.44	281682
1998-06-26	5.43	5.46	5.28	5.36	283032
1998-06-29	5.36	5.50	5.36	5.50	1436328
1998-06-30	5.56	5.58	5.50	5.53	474273
1998-07-01	5.53	5.60	5.53	5.60	206986
1998-07-02	5.74	5.74	5.60	5.60	121941
1998-07-06	5.64	5.71	5.61	5.65	278532
1998-07-07	5.65	5.69	5.56	5.57	186291
1998-07-08	5.57	5.64	5.56	5.60	256482
1998-07-09	5.60	5.65	5.56	5.65	184941
1998-07-10	5.63	5.65	5.56	5.58	215986
1998-07-13	5.54	5.54	5.47	5.50	388327
1998-07-14	5.50	5.54	5.47	5.54	184491
1998-07-15	5.51	5.54	5.47	5.53	177741
1998-07-16	5.51	5.54	5.43	5.50	299682
1998-07-17	5.54	5.54	5.47	5.49	181791
1998-07-20	5.50	5.53	5.49	5.50	81441
1998-07-21	5.53	5.53	5.47	5.49	125991
1998-07-22	5.43	5.49	5.43	5.46	197986
1998-07-23	5.47	5.49	5.44	5.44	117891
1998-07-24	5.44	5.47	5.39	5.39	151641
1998-07-27	5.39	5.40	5.29	5.33	270882
1998-07-28	5.29	5.32	5.22	5.26	289332
1998-07-29	5.21	5.31	5.21	5.24	270882
1998-07-30	5.24	5.35	5.24	5.35	214636
1998-07-31	5.32	5.35	5.21	5.22	204286
1998-08-03	5.22	5.22	5.00	5.14	475623
1998-08-04	5.11	5.19	5.03	5.08	245236
1998-08-05	5.11	5.21	5.06	5.14	188541
1998-08-06	5.17	5.19	5.10	5.14	141291
1998-08-07	5.10	5.35	5.10	5.19	155241
1998-08-10	5.15	5.19	5.10	5.15	215086
1998-08-11	5.10	5.14	5.00	5.14	461673
1998-08-12	5.08	5.26	5.08	5.21	282132
1998-08-13	5.13	5.21	5.13	5.17	461673
1998-08-14	5.14	5.19	5.13	5.14	298332
1998-08-17	5.14	5.18	5.10	5.14	333882
1998-08-18	5.03	5.35	5.03	5.24	505323
1998-08-19	5.28	5.28	5.06	5.10	408577
1998-08-20	5.08	5.14	5.08	5.14	309132
1998-08-21	5.15	5.15	5.04	5.10	166041
1998-08-24	5.07	5.24	5.07	5.19	207886
1998-08-25	5.22	5.32	5.17	5.18	292032
1998-08-26	5.14	5.15	5.11	5.13	287532
1998-08-27	5.04	5.04	4.88	4.89	243436
1998-08-28	4.92	4.99	4.89	4.96	505773
1998-08-31	4.94	5.00	4.86	4.89	349632
1998-09-01	4.89	5.04	4.83	4.85	406327
1998-09-02	4.88	4.89	4.71	4.72	305982
1998-09-03	4.67	4.68	4.56	4.63	466623
1998-09-04	4.64	4.71	4.60	4.71	332982
1998-09-08	4.76	4.93	4.76	4.81	306882
1998-09-09	4.72	4.85	4.67	4.79	412177
1998-09-10	4.72	4.78	4.71	4.75	235786
1998-09-11	4.79	5.00	4.78	4.93	386977
1998-09-14	4.93	4.94	4.81	4.81	400027
1998-09-15	4.83	4.90	4.74	4.90	291582
1998-09-16	4.92	4.94	4.86	4.90	165591
1998-09-17	4.86	4.90	4.79	4.90	151641
1998-09-18	4.92	4.97	4.82	4.90	520173
1998-09-21	4.90	5.11	4.81	5.03	301482
1998-09-22	5.06	5.11	5.06	5.06	273582
1998-09-23	5.03	5.28	5.03	5.19	508923
1998-09-24	5.10	5.14	4.92	5.06	355032
1998-09-25	5.00	5.03	4.90	5.00	434227
1998-09-28	5.00	5.13	4.99	5.04	234436
1998-09-29	5.01	5.03	4.90	4.99	395977
1998-09-30	4.99	5.14	4.97	5.14	169191
1998-10-01	5.19	5.26	5.01	5.06	276282
1998-10-02	5.08	5.31	5.07	5.14	379327
1998-10-05	5.18	5.26	5.13	5.13	125541
1998-10-06	5.18	5.24	5.10	5.11	157041
1998-10-07	5.08	5.13	5.07	5.10	274032
1998-10-08	5.08	5.21	5.01	5.15	193491
1998-10-09	5.21	5.21	4.93	4.96	404977
1998-10-12	4.97	5.13	4.97	5.04	297432
1998-10-13	5.01	5.11	4.99	5.01	191691
1998-10-14	5.03	5.03	4.94	4.97	392827
1998-10-15	4.99	5.17	4.99	5.13	269982
1998-10-16	5.14	5.22	5.14	5.18	167841
1998-10-19	5.15	5.25	5.11	5.11	233986
1998-10-20	5.11	5.21	5.10	5.10	178641
1998-10-21	5.10	5.11	5.01	5.04	359532
1998-10-22	5.03	5.07	4.99	5.01	192141
1998-10-23	5.04	5.08	5.01	5.07	223636
1998-10-26	5.06	5.18	5.03	5.07	346932
1998-10-27	5.10	5.17	4.99	5.06	303732
1998-10-28	5.03	5.10	4.99	5.06	215086
1998-10-29	5.07	5.17	5.06	5.11	230386
1998-10-30	5.15	5.21	5.06	5.08	156141
1998-11-02	5.14	5.25	5.14	5.21	281232
1998-11-03	5.21	5.28	5.21	5.24	170991
1998-11-04	5.26	5.31	5.22	5.26	134991
1998-11-05	5.29	5.33	5.25	5.29	327132
1998-11-06	5.26	5.29	5.14	5.15	241636
1998-11-09	5.15	5.26	5.10	5.21	254686
1998-11-10	5.25	5.26	5.19	5.24	95391
1998-11-11	5.28	5.35	5.28	5.32	227686
1998-11-12	5.35	5.46	5.33	5.44	315432
1998-11-13	5.47	5.49	5.46	5.47	262782
1998-11-16	5.46	5.47	5.38	5.39	406327
1998-11-17	5.42	5.44	5.38	5.42	137241
1998-11-18	5.43	5.46	5.42	5.43	130041
1998-11-19	5.46	5.53	5.46	5.50	205186
1998-11-20	5.54	5.60	5.53	5.60	351882
1998-11-23	5.57	5.67	5.50	5.60	257382
1998-11-24	5.57	5.60	5.56	5.58	362232
1998-11-25	5.56	5.72	5.56	5.56	640314
1998-11-27	5.57	5.57	5.53	5.54	53545
1998-11-30	5.54	5.54	5.32	5.42	208336
1998-12-01	5.43	5.47	5.36	5.47	529623
1998-12-02	5.47	5.47	5.31	5.36	137241
1998-12-03	5.31	5.42	5.22	5.42	200236
1998-12-04	5.39	5.42	5.36	5.40	60745
1998-12-07	5.43	5.44	5.39	5.42	96741
1998-12-08	5.40	5.40	5.31	5.32	83691
1998-12-09	5.32	5.33	5.25	5.32	576418
1998-12-10	5.28	5.31	5.25	5.29	127791
1998-12-11	5.26	5.29	5.22	5.22	62545
1998-12-14	5.22	5.25	5.15	5.15	86841
1998-12-15	5.17	5.24	4.92	4.92	434227
1998-12-16	4.93	5.04	4.81	5.04	445923
1998-12-17	4.97	5.03	4.92	5.01	98991
1998-12-18	5.00	5.14	4.94	5.14	260982
1998-12-21	5.11	5.25	5.03	5.17	194841
1998-12-22	5.19	5.25	5.06	5.13	172791
1998-12-23	5.11	5.19	5.06	5.15	175041
1998-12-24	5.13	5.21	5.11	5.18	469323
1998-12-28	5.18	5.19	5.10	5.19	131841
1998-12-29	5.21	5.25	5.17	5.22	137241
1998-12-30	5.22	5.24	5.18	5.22	76941
1998-12-31	5.19	5.29	5.18	5.28	75141
1999-01-04	5.28	5.42	5.14	5.15	317682
1999-01-05	5.19	5.28	5.11	5.26	486873
1999-01-06	5.24	5.28	5.22	5.28	175041
1999-01-07	5.24	5.28	5.22	5.22	246136
1999-01-08	5.17	5.21	5.06	5.17	432427
1999-01-11	5.17	5.21	5.17	5.18	301932
1999-01-12	5.14	5.14	5.03	5.04	397327
1999-01-13	5.03	5.03	4.90	5.00	504873
1999-01-14	5.01	5.03	4.97	4.97	359082
1999-01-15	4.94	5.00	4.94	5.00	239386
1999-01-19	4.97	5.01	4.89	4.94	440523
1999-01-20	4.93	5.00	4.92	4.92	205636
1999-01-21	4.90	4.94	4.90	4.94	119691
1999-01-22	4.92	4.99	4.81	4.96	291582
1999-01-25	4.97	4.97	4.88	4.93	323532
1999-01-26	4.90	4.96	4.89	4.96	320382
1999-01-27	4.94	4.94	4.86	4.88	253336
1999-01-28	4.85	4.86	4.75	4.86	553923
1999-01-29	4.88	4.90	4.82	4.88	388777
1999-02-01	4.88	4.92	4.88	4.88	226786
1999-02-02	4.88	4.96	4.82	4.96	412177
1999-02-03	4.96	4.96	4.89	4.94	169641
1999-02-04	4.99	4.99	4.89	4.90	153441
1999-02-05	4.89	4.89	4.72	4.72	158391
1999-02-08	4.72	4.72	4.60	4.65	399577
1999-02-09	4.64	4.64	4.56	4.61	262332
1999-02-10	4.61	4.61	4.53	4.54	483723
1999-02-11	4.51	4.64	4.50	4.64	325782
1999-02-12	4.57	4.60	4.56	4.58	166491
1999-02-16	4.57	4.61	4.56	4.56	1148341
1999-02-17	4.56	4.56	4.44	4.44	530073
1999-02-18	4.44	4.53	4.42	4.51	223186
1999-02-19	4.54	4.60	4.44	4.54	472923
1999-02-22	4.56	4.67	4.56	4.61	726714
1999-02-23	4.64	4.76	4.64	4.67	625914
1999-02-24	4.58	4.65	4.49	4.50	705564
1999-02-25	4.42	4.44	4.35	4.42	387427
1999-02-26	4.44	4.53	4.44	4.51	176841
1999-03-01	4.53	4.53	3.33	3.54	5001048
1999-03-02	3.56	3.76	3.56	3.76	7142040
1999-03-03	3.76	3.93	3.75	3.90	2489724
1999-03-04	3.92	4.00	3.86	3.92	2972997
1999-03-05	3.97	3.99	3.93	3.97	993096
1999-03-08	3.94	3.94	3.89	3.94	1055646
1999-03-09	3.93	3.96	3.90	3.92	690264
1999-03-10	3.92	3.97	3.89	3.93	823005
1999-03-11	3.90	3.99	3.83	3.85	4128093
1999-03-12	3.82	3.88	3.75	3.78	3713211
1999-03-15	3.78	3.81	3.68	3.69	1452078
1999-03-16	3.68	3.74	3.63	3.69	1250937
1999-03-17	3.69	3.74	3.68	3.71	929200
1999-03-18	3.68	3.72	3.67	3.67	635364
1999-03-19	3.67	3.69	3.64	3.64	1236087
1999-03-22	3.64	3.72	3.64	3.72	669114
1999-03-23	3.72	3.75	3.71	3.72	671364
1999-03-24	3.74	3.76	3.72	3.74	687114
1999-03-25	3.76	3.78	3.67	3.68	779359
1999-03-26	3.68	3.76	3.68	3.72	541773
1999-03-29	3.76	3.79	3.72	3.72	515673
1999-03-30	3.72	3.74	3.68	3.69	527373
1999-03-31	3.72	3.74	3.68	3.71	459873
1999-04-01	3.72	3.75	3.68	3.68	624114
1999-04-05	3.76	3.76	3.72	3.74	427027
1999-04-06	3.74	3.76	3.72	3.74	474273
1999-04-07	3.74	3.75	3.69	3.72	481023
1999-04-08	3.72	3.74	3.72	3.74	253336
1999-04-09	3.74	3.76	3.74	3.76	338382
1999-04-12	3.75	3.86	3.75	3.85	453573
1999-04-13	3.86	3.93	3.85	3.89	314082
1999-04-14	3.89	3.99	3.89	3.96	432877
1999-04-15	3.96	3.96	3.90	3.94	454023
1999-04-16	3.94	3.97	3.89	3.94	699264
1999-04-19	3.94	3.94	3.89	3.90	287982
1999-04-20	3.90	3.90	3.83	3.86	326232
1999-04-21	3.85	3.92	3.83	3.86	306432
1999-04-22	3.86	3.97	3.82	3.97	1013796
1999-04-23	3.94	3.97	3.94	3.97	263232
1999-04-26	3.97	3.97	3.89	3.90	405427
1999-04-27	3.94	3.97	3.93	3.94	986346
1999-04-28	3.94	3.97	3.93	3.94	651564
1999-04-29	3.96	3.96	3.86	3.86	610618
1999-04-30	3.88	3.88	3.76	3.82	704664
1999-05-03	3.86	3.89	3.82	3.86	494073
1999-05-04	3.86	3.89	3.79	3.81	350082
1999-05-05	3.85	3.89	3.81	3.85	724464
1999-05-06	3.89	3.96	3.83	3.92	449073
1999-05-07	3.92	3.97	3.92	3.96	237136
1999-05-10	3.96	4.64	3.94	4.51	4394479
1999-05-11	4.46	4.51	4.39	4.44	2460474
1999-05-12	4.42	4.43	4.38	4.38	753259
1999-05-13	4.38	4.40	4.28	4.32	553923
1999-05-14	4.26	4.35	4.19	4.35	841005
1999-05-17	4.33	4.39	4.32	4.38	504423
1999-05-18	4.38	4.42	4.35	4.36	697914
1999-05-19	4.36	4.40	4.36	4.39	477423
1999-05-20	4.39	4.44	4.39	4.40	418477
1999-05-21	4.40	4.43	4.39	4.43	381127
1999-05-24	4.43	4.43	4.33	4.39	787009
1999-05-25	4.43	4.67	4.39	4.51	2484324
1999-05-26	4.43	4.43	4.35	4.36	318582
1999-05-27	4.33	4.43	4.32	4.38	196186
1999-05-28	4.39	4.39	4.36	4.38	555718
1999-06-01	4.38	4.38	4.33	4.38	993996
1999-06-02	4.38	4.42	4.36	4.40	998496
1999-06-03	4.42	4.50	4.42	4.50	2123442
1999-06-04	4.50	4.54	4.50	4.54	571018
1999-06-07	4.54	4.54	4.44	4.51	484173
1999-06-08	4.50	4.50	4.42	4.44	211486
1999-06-09	4.46	4.50	4.46	4.50	649314
1999-06-10	4.49	4.50	4.40	4.43	1265337
1999-06-11	4.43	4.43	4.36	4.38	216886
1999-06-14	4.38	4.42	4.33	4.39	417577
1999-06-15	4.40	4.42	4.35	4.40	615114
1999-06-16	4.40	4.47	4.40	4.43	366282
1999-06-17	4.39	4.43	4.39	4.43	255132
1999-06-18	4.43	4.44	4.40	4.44	187641
1999-06-21	4.43	4.43	4.33	4.40	242086
1999-06-22	4.38	4.39	4.33	4.38	194391
1999-06-23	4.36	4.38	4.32	4.35	183141
1999-06-24	4.35	4.38	4.29	4.36	126891
1999-06-25	4.36	4.42	4.36	4.40	109791
1999-06-28	4.43	4.44	4.40	4.43	197986
1999-06-29	4.43	4.44	4.39	4.43	158391
1999-06-30	4.43	4.54	4.40	4.49	456273
1999-07-01	4.51	4.51	4.43	4.43	188091
1999-07-02	4.44	4.50	4.42	4.46	448623
1999-07-06	4.43	4.47	4.43	4.43	251536
1999-07-07	4.43	4.46	4.40	4.40	298782
1999-07-08	4.40	4.46	4.39	4.42	759109
1999-07-09	4.43	4.46	4.40	4.46	282132
1999-07-12	4.46	4.64	4.44	4.63	416227
1999-07-13	4.58	4.69	4.56	4.69	480573
1999-07-14	4.74	4.94	4.72	4.94	474723
1999-07-15	4.90	5.03	4.88	5.01	429727
1999-07-16	5.01	5.01	4.81	4.86	313632
1999-07-19	4.85	4.89	4.81	4.86	108441
1999-07-20	4.81	4.85	4.74	4.75	361782
1999-07-21	4.72	4.78	4.67	4.72	173691
1999-07-22	4.72	4.78	4.68	4.76	341982
1999-07-23	4.79	4.82	4.75	4.78	179991
1999-07-26	4.78	4.78	4.65	4.67	279882
1999-07-27	4.67	4.81	4.64	4.65	396877
1999-07-28	5.25	5.31	5.24	5.29	2748910
1999-07-29	5.25	5.31	5.19	5.26	1059696
1999-07-30	5.26	5.31	5.25	5.28	455373
1999-08-02	5.26	5.31	5.24	5.24	497673
1999-08-03	5.24	5.28	5.24	5.25	254236
1999-08-04	5.25	5.25	5.15	5.15	655164
1999-08-05	5.10	5.19	5.10	5.18	409927
1999-08-06	5.13	5.21	5.13	5.14	495423
1999-08-09	5.14	5.24	5.14	5.17	861255
1999-08-10	5.21	5.22	5.19	5.21	308682
1999-08-11	5.19	5.21	5.19	5.21	553023
1999-08-12	5.22	5.22	5.11	5.19	2166192
1999-08-13	5.19	5.21	5.17	5.18	834705
1999-08-16	5.19	5.21	5.19	5.21	256482
1999-08-17	5.21	5.25	5.19	5.24	665064
1999-08-18	5.24	5.31	5.24	5.29	505323
1999-08-19	5.29	5.31	5.28	5.29	619614
1999-08-20	5.31	5.39	5.31	5.38	958900
1999-08-23	5.35	5.40	5.35	5.38	415777
1999-08-24	5.38	5.40	5.38	5.39	557968
1999-08-25	5.40	5.49	5.40	5.46	704664
1999-08-26	5.46	5.49	5.42	5.43	973750
1999-08-27	5.42	5.46	5.42	5.44	1060596
1999-08-30	5.25	5.26	5.07	5.07	670464
1999-08-31	5.08	5.15	5.08	5.10	787459
1999-09-01	5.13	5.26	5.13	5.26	315432
1999-09-02	5.25	5.28	5.17	5.22	269982
1999-09-03	5.28	5.32	5.22	5.24	254686
1999-09-07	5.28	5.33	5.21	5.22	378427
1999-09-08	5.25	5.25	5.19	5.21	916600
1999-09-09	5.24	5.36	5.21	5.29	922900
1999-09-10	5.29	5.36	5.25	5.33	319032
1999-09-13	5.31	5.35	5.26	5.28	173241
1999-09-14	5.25	5.38	5.24	5.33	336132
1999-09-15	5.29	5.33	5.17	5.17	503973
1999-09-16	5.21	5.33	5.21	5.29	382927
1999-09-17	5.29	5.35	5.22	5.29	256932
1999-09-20	5.33	5.36	5.22	5.36	190341
1999-09-21	5.33	5.38	5.28	5.29	174591
1999-09-22	5.29	5.31	5.19	5.21	116091
1999-09-23	5.24	5.31	5.19	5.19	196636
1999-09-24	5.21	5.21	5.01	5.04	200236
1999-09-27	5.07	5.13	5.06	5.07	164241
1999-09-28	5.06	5.08	4.99	5.01	96291
1999-09-29	5.01	5.01	4.97	5.00	162441
1999-09-30	5.10	5.18	5.10	5.17	279432
1999-10-01	5.13	5.13	5.04	5.13	124191
1999-10-04	5.14	5.19	5.14	5.18	191241
1999-10-05	5.14	5.22	5.11	5.17	451323
1999-10-06	5.21	5.21	5.13	5.14	247486
1999-10-07	5.18	5.18	5.08	5.08	130941
1999-10-08	5.15	5.19	5.13	5.15	196636
1999-10-11	5.15	5.21	5.15	5.21	86841
1999-10-12	5.18	5.19	5.14	5.14	60745
1999-10-13	5.18	5.18	5.06	5.14	102141
1999-10-14	5.11	5.13	5.07	5.10	72445
1999-10-15	5.11	5.11	4.96	5.04	286182
1999-10-18	5.04	5.11	4.97	5.06	248836
1999-10-19	5.08	5.10	5.01	5.01	172341
1999-10-20	5.04	5.06	5.00	5.01	240736
1999-10-21	5.00	5.07	4.94	4.99	682164
1999-10-22	4.96	5.08	4.96	5.01	625914
1999-10-25	5.03	5.10	5.01	5.03	440973
1999-10-26	5.03	5.07	5.03	5.03	58945
1999-10-27	5.00	5.13	4.99	5.10	427477
1999-10-28	5.10	5.15	4.96	5.11	724014
1999-10-29	5.11	5.33	5.11	5.33	654264
1999-11-01	5.31	5.32	5.25	5.31	211036
1999-11-02	5.22	5.29	5.21	5.25	129141
1999-11-03	5.19	5.29	5.15	5.29	175941
1999-11-04	5.29	5.29	5.24	5.26	138591
1999-11-05	5.26	5.31	5.25	5.25	130941
1999-11-08	5.24	5.25	5.17	5.21	209686
1999-11-09	5.22	5.22	5.00	5.11	303732
1999-11-10	5.11	5.11	4.81	4.94	482823
1999-11-11	4.90	5.00	4.90	4.96	203836
1999-11-12	4.97	4.99	4.94	4.99	94491
1999-11-15	4.94	4.96	4.86	4.93	179541
1999-11-16	4.90	4.94	4.82	4.83	146241
1999-11-17	4.82	4.86	4.78	4.78	130491
1999-11-18	4.72	4.76	4.65	4.76	732114
1999-11-19	4.76	4.78	4.65	4.71	540423
1999-11-22	4.69	4.71	4.63	4.68	182691
1999-11-23	4.63	4.65	4.53	4.56	120141
1999-11-24	4.51	4.53	4.44	4.50	311382
1999-11-26	4.42	4.44	4.40	4.40	677664
1999-11-29	4.39	4.40	4.25	4.32	167841
1999-11-30	4.33	4.46	4.31	4.35	386527
1999-12-01	4.33	4.49	4.29	4.47	641214
1999-12-02	4.43	4.54	4.40	4.47	714114
1999-12-03	4.51	4.65	4.50	4.51	319932
1999-12-06	4.54	4.72	4.54	4.67	476523
1999-12-07	4.67	4.67	4.61	4.65	405427
1999-12-08	4.65	4.65	4.61	4.61	344232
1999-12-09	4.64	4.68	4.61	4.61	279882
1999-12-10	4.65	4.65	4.61	4.63	240736
1999-12-13	4.61	4.69	4.61	4.68	568318
1999-12-14	4.68	4.71	4.67	4.68	276732
1999-12-15	4.67	4.79	4.67	4.79	240736
1999-12-16	4.74	4.88	4.71	4.86	382027
1999-12-17	4.88	4.92	4.81	4.83	272682
1999-12-20	4.83	4.89	4.81	4.82	290682
1999-12-21	4.78	4.82	4.68	4.75	208336
1999-12-22	4.71	4.82	4.71	4.82	184941
1999-12-23	4.83	4.86	4.69	4.76	99441
1999-12-27	4.71	4.75	4.57	4.75	166941
1999-12-28	4.72	4.78	4.72	4.74	125541
1999-12-29	4.76	4.78	4.65	4.71	126441
1999-12-30	4.67	4.71	4.63	4.67	114291
1999-12-31	4.64	4.64	4.49	4.54	112491
2000-01-03	4.50	4.63	4.42	4.63	147141
2000-01-04	4.75	4.75	4.57	4.64	134991
2000-01-05	4.64	4.78	4.60	4.78	83691
2000-01-06	4.76	4.79	4.71	4.78	148491
2000-01-07	4.81	4.85	4.75	4.82	143091
2000-01-10	4.79	4.88	4.71	4.76	145791
2000-01-11	4.65	4.75	4.63	4.72	220486
2000-01-12	4.78	4.83	4.71	4.83	161991
2000-01-13	4.86	4.92	4.86	4.92	181341
2000-01-14	4.92	4.92	4.74	4.74	67495
2000-01-18	4.72	4.72	4.53	4.69	241186
2000-01-19	4.72	4.83	4.72	4.78	144891
2000-01-20	4.79	4.79	4.68	4.71	150291
2000-01-21	4.69	4.76	4.65	4.75	168291
2000-01-24	4.69	4.71	4.51	4.60	346482
2000-01-25	4.65	4.71	4.50	4.68	436023
2000-01-26	4.65	4.89	4.63	4.89	274932
2000-01-27	4.88	4.90	4.85	4.85	193941
2000-01-28	4.86	4.86	4.78	4.79	173241
2000-01-31	4.79	4.94	4.69	4.72	462123
2000-02-01	4.69	4.71	4.64	4.69	157491
2000-02-02	4.69	4.72	4.65	4.68	188091
2000-02-03	4.67	4.67	4.56	4.57	217336
2000-02-04	4.56	4.58	4.44	4.50	216886
2000-02-07	4.54	4.60	4.51	4.53	122391
2000-02-08	4.53	4.56	4.51	4.53	253336
2000-02-09	4.51	4.58	4.51	4.57	136791
2000-02-10	4.54	4.57	4.40	4.47	281232
2000-02-11	4.46	4.49	4.35	4.36	360882
2000-02-14	4.40	4.46	4.39	4.44	366282
2000-02-15	4.46	4.72	4.46	4.58	299682
2000-02-16	4.56	4.57	4.38	4.43	194391
2000-02-17	4.39	4.44	4.39	4.42	494973
2000-02-18	4.36	4.42	4.35	4.38	260982
2000-02-22	4.39	4.42	4.22	4.24	422077
2000-02-23	4.29	4.32	4.25	4.31	684414
2000-02-24	4.33	4.37	4.25	4.28	240286
2000-02-25	4.22	4.31	4.19	4.21	237586
2000-02-28	4.21	4.21	4.13	4.14	200686
2000-02-29	4.15	4.17	4.14	4.17	209686
2000-03-01	4.17	4.17	4.11	4.15	174141
2000-03-02	4.15	4.17	4.10	4.14	151641
2000-03-03	4.13	4.19	4.11	4.15	63445
2000-03-06	4.10	4.11	4.06	4.11	225436
2000-03-07	4.08	4.21	4.08	4.11	157491
2000-03-08	4.11	4.29	4.11	4.17	141291
2000-03-09	4.19	4.21	4.17	4.19	301032
2000-03-10	4.19	4.21	4.06	4.06	268632
2000-03-13	4.06	4.17	4.04	4.11	112941
2000-03-14	4.13	4.21	4.13	4.14	211036
2000-03-15	4.14	4.17	4.07	4.17	304182
2000-03-16	4.21	4.39	4.15	4.31	315882
2000-03-17	4.25	4.36	4.25	4.33	382927
2000-03-20	4.32	4.42	4.32	4.39	131841
2000-03-21	4.36	4.42	4.35	4.39	195736
2000-03-22	4.36	4.39	4.31	4.33	90891
2000-03-23	4.33	4.49	4.33	4.44	292482
2000-03-24	4.42	4.61	4.28	4.53	320382
2000-03-27	4.54	4.57	4.42	4.47	189441
2000-03-28	4.42	4.47	4.33	4.33	253336
2000-03-29	4.36	4.58	4.33	4.44	208786
2000-03-30	4.49	4.54	4.38	4.51	159741
2000-03-31	4.51	4.96	4.51	4.81	541773
2000-04-03	4.83	4.83	4.57	4.65	185391
2000-04-04	4.67	4.85	4.67	4.82	332982
2000-04-05	4.79	4.86	4.74	4.81	301932
2000-04-06	4.81	4.89	4.76	4.76	266832
2000-04-07	4.82	4.94	4.82	4.88	460773
2000-04-10	4.83	4.92	4.83	4.85	294732
2000-04-11	4.82	4.86	4.78	4.86	192141
2000-04-12	4.83	4.99	4.83	4.85	141741
2000-04-13	4.82	4.88	4.72	4.85	171891
2000-04-14	4.81	4.86	4.67	4.78	149391
2000-04-17	4.78	4.86	4.58	4.83	159741
2000-04-18	4.83	4.85	4.68	4.83	180441
2000-04-19	4.79	4.86	4.65	4.86	198886
2000-04-20	4.86	4.86	4.71	4.78	214186
2000-04-24	4.78	4.83	4.68	4.74	111141
2000-04-25	4.71	4.71	4.53	4.67	176841
2000-04-26	4.67	4.88	4.64	4.88	216886
2000-04-27	4.82	4.82	4.39	4.53	423877
2000-04-28	4.57	4.60	4.44	4.54	213286
2000-05-01	4.58	4.65	4.57	4.60	120591
2000-05-02	4.61	4.68	4.58	4.68	196186
2000-05-03	5.01	5.01	4.83	4.89	1448928
2000-05-04	4.86	4.93	4.86	4.88	771709
2000-05-05	4.85	4.94	4.85	4.89	559318
2000-05-08	4.88	5.00	4.88	4.89	472473
2000-05-09	4.89	4.99	4.79	4.86	3740211
2000-05-10	4.82	4.96	4.74	4.93	420727
2000-05-11	4.93	5.03	4.92	5.01	707814
2000-05-12	5.01	5.03	4.92	4.94	422527
2000-05-15	4.94	5.00	4.92	5.00	127341
2000-05-16	5.01	5.01	4.85	4.89	278982
2000-05-17	4.89	4.96	4.85	4.90	137241
2000-05-18	4.89	4.89	4.83	4.86	102591
2000-05-19	4.86	4.89	4.82	4.88	109791
2000-05-22	4.89	4.92	4.83	4.89	112041
2000-05-23	4.90	4.93	4.85	4.86	342432
2000-05-24	4.88	4.94	4.83	4.92	109341
2000-05-25	4.85	4.97	4.85	4.92	231736
2000-05-26	4.89	4.89	4.83	4.89	236236
2000-05-30	4.81	4.92	4.81	4.89	233086
2000-05-31	4.89	4.93	4.88	4.92	311382
2000-06-01	4.92	4.93	4.68	4.74	566068
2000-06-02	4.76	4.93	4.76	4.88	306432
2000-06-05	4.86	4.88	4.76	4.79	135441
2000-06-06	4.81	4.88	4.79	4.81	111591
2000-06-07	4.83	4.86	4.79	4.79	93591
2000-06-08	4.79	4.85	4.78	4.79	76491
2000-06-09	4.82	4.92	4.79	4.89	119691
2000-06-12	4.86	4.93	4.86	4.89	139491
2000-06-13	4.92	4.92	4.81	4.86	179991
2000-06-14	4.85	4.94	4.83	4.86	147591
2000-06-15	4.85	4.92	4.85	4.90	97191
2000-06-16	4.92	4.92	4.85	4.89	240286
2000-06-19	4.85	4.90	4.85	4.89	87741
2000-06-20	4.85	4.90	4.83	4.85	101691
2000-06-21	4.81	4.90	4.75	4.82	237586
2000-06-22	4.81	4.85	4.63	4.63	144441
2000-06-23	4.58	4.72	4.53	4.64	316782
2000-06-26	4.64	4.72	4.57	4.64	129591
2000-06-27	4.64	4.71	4.60	4.64	134091
2000-06-28	4.64	4.72	4.58	4.71	394627
2000-06-29	4.71	4.79	4.71	4.72	225436
2000-06-30	4.74	4.74	4.47	4.55	945400
2000-07-03	4.58	4.71	4.57	4.68	233086
2000-07-05	4.83	4.83	4.72	4.74	382477
2000-07-06	4.71	4.93	4.71	4.86	258732
2000-07-07	4.83	4.89	4.78	4.89	114741
2000-07-10	4.86	4.90	4.83	4.89	119691
2000-07-11	4.90	4.93	4.86	4.92	236236
2000-07-12	4.92	4.92	4.83	4.88	176391
2000-07-13	4.85	4.94	4.81	4.90	88191
2000-07-14	4.89	4.99	4.88	4.96	145341
2000-07-17	4.96	4.99	4.89	4.89	126441
2000-07-18	4.90	4.93	4.88	4.88	66145
2000-07-19	4.93	4.96	4.83	4.90	152991
2000-07-20	4.89	4.96	4.86	4.96	90891
2000-07-21	4.97	4.97	4.85	4.88	87741
2000-07-24	4.90	4.92	4.81	4.81	189441
2000-07-25	4.81	4.88	4.76	4.85	181341
2000-07-26	4.88	4.93	4.83	4.92	441423
2000-07-27	4.96	4.96	4.85	4.85	76041
2000-07-28	4.89	4.92	4.72	4.75	115641
2000-07-31	4.72	4.99	4.61	4.99	410827
2000-08-01	4.94	4.94	4.83	4.89	265032
2000-08-02	4.85	4.90	4.83	4.85	227686
2000-08-03	4.81	4.89	4.76	4.88	238036
2000-08-04	4.83	4.90	4.83	4.90	251986
2000-08-07	4.93	4.93	4.89	4.93	64795
2000-08-08	4.90	4.96	4.83	4.83	418927
2000-08-09	4.86	4.86	4.78	4.78	92691
2000-08-10	4.81	4.88	4.76	4.79	86841
2000-08-11	4.81	5.00	4.79	5.00	140391
2000-08-14	5.00	5.10	4.96	5.07	107541
2000-08-15	5.06	5.15	5.01	5.01	186291
2000-08-16	5.06	5.18	5.01	5.18	172341
2000-08-17	5.15	5.17	5.08	5.15	120591
2000-08-18	5.17	5.17	5.08	5.08	34195
2000-08-21	5.11	5.11	5.03	5.03	56245
2000-08-22	5.06	5.06	4.99	4.99	65695
2000-08-23	4.99	5.07	4.97	5.01	123741
2000-08-24	4.96	5.03	4.94	5.01	155241
2000-08-25	5.04	5.04	4.92	4.96	117441
2000-08-28	4.93	5.11	4.93	5.00	172341
2000-08-29	4.90	5.04	4.90	5.03	159741
2000-08-30	5.03	5.08	5.01	5.04	244336
2000-08-31	5.04	5.10	5.03	5.07	265032
2000-09-01	5.10	5.11	5.06	5.06	117891
2000-09-05	5.10	5.10	5.00	5.03	95841
2000-09-06	5.03	5.10	5.00	5.04	136341
2000-09-07	5.01	5.15	5.00	5.14	214636
2000-09-08	5.11	5.19	5.11	5.19	128691
2000-09-11	5.17	5.26	5.17	5.25	282582
2000-09-12	5.25	5.33	5.24	5.26	237136
2000-09-13	5.25	5.32	5.25	5.28	114741
2000-09-14	5.28	5.31	5.21	5.24	98991
2000-09-15	5.24	5.35	5.24	5.32	298782
2000-09-18	5.32	5.36	5.29	5.29	159291
2000-09-19	5.31	5.31	5.10	5.14	313182
2000-09-20	5.10	5.26	5.10	5.26	333882
2000-09-21	5.24	5.25	5.11	5.13	218236
2000-09-22	5.08	5.11	4.96	5.10	197086
2000-09-25	5.08	5.11	5.00	5.00	221386
2000-09-26	5.01	5.18	5.01	5.18	146241
2000-09-27	5.13	5.21	5.13	5.18	131391
2000-09-28	5.21	5.32	5.21	5.31	187641
2000-09-29	5.28	5.40	5.25	5.39	287532
2000-10-02	5.39	5.39	5.32	5.35	178641
2000-10-03	5.43	5.49	5.11	5.17	551673
2000-10-04	5.19	5.24	5.18	5.21	112041
2000-10-05	5.26	5.29	5.22	5.25	115191
2000-10-06	5.24	5.29	5.17	5.18	92691
2000-10-09	5.22	5.24	5.13	5.17	272232
2000-10-10	5.17	5.33	5.17	5.19	110691
2000-10-11	5.22	5.22	5.14	5.18	139941
2000-10-12	5.18	5.18	5.14	5.18	184491
2000-10-13	5.19	5.22	5.11	5.17	178641
2000-10-16	5.18	5.25	5.11	5.18	200686
2000-10-17	5.19	5.19	5.10	5.10	111591
2000-10-18	5.04	5.14	5.00	5.08	193491
2000-10-19	5.10	5.15	5.08	5.14	87291
2000-10-20	5.10	5.15	5.07	5.15	178641
2000-10-23	5.13	5.15	5.01	5.01	97641
2000-10-24	5.00	5.03	4.92	4.92	381127
2000-10-25	4.90	4.97	4.88	4.89	240286
2000-10-26	4.83	4.93	4.75	4.82	298332
2000-10-27	4.82	4.92	4.76	4.92	139491
2000-10-30	4.96	5.00	4.89	4.99	87291
2000-10-31	4.99	5.15	4.99	5.15	246586
2000-11-01	5.11	5.15	5.04	5.14	162441
2000-11-02	5.11	5.11	5.01	5.01	121491
2000-11-03	5.00	5.03	4.92	4.94	108441
2000-11-06	4.97	5.10	4.94	5.08	76041
2000-11-07	5.10	5.11	5.03	5.07	309582
2000-11-08	5.11	5.11	5.03	5.04	145791
2000-11-09	5.04	5.06	4.99	5.04	110691
2000-11-10	5.01	5.04	4.97	4.99	48595
2000-11-13	5.00	5.03	4.94	5.01	125541
2000-11-14	4.99	5.10	4.99	5.06	121041
2000-11-15	5.10	5.18	5.10	5.18	129141
2000-11-16	5.13	5.26	5.10	5.19	275832
2000-11-17	5.25	5.28	5.17	5.28	112491
2000-11-20	5.25	5.29	5.19	5.29	106191
2000-11-21	5.25	5.29	5.19	5.25	248836
2000-11-22	5.28	5.32	5.15	5.19	149841
2000-11-24	5.22	5.32	5.21	5.32	63895
2000-11-27	5.33	5.33	5.19	5.22	2946001
2000-11-28	5.15	5.28	5.14	5.14	202936
2000-11-29	5.17	5.22	5.11	5.13	242536
2000-11-30	5.11	5.14	4.93	4.93	275382
2000-12-01	4.97	5.19	4.97	5.07	302832
2000-12-04	5.10	5.22	5.10	5.17	224986
2000-12-05	5.19	5.28	5.13	5.14	174591
2000-12-06	5.15	5.24	5.10	5.11	78741
2000-12-07	5.14	5.19	5.11	5.18	123291
2000-12-08	5.19	5.25	5.18	5.25	121041
2000-12-11	5.31	5.31	5.24	5.29	265932
2000-12-12	5.29	5.31	5.28	5.28	103941
2000-12-13	5.31	5.31	5.24	5.25	134541
2000-12-14	5.22	5.25	5.13	5.21	93591
2000-12-15	5.15	5.22	5.07	5.07	444573
2000-12-18	5.11	5.32	5.11	5.29	258732
2000-12-19	5.32	5.33	5.25	5.28	444123
2000-12-20	5.31	5.40	5.29	5.32	265932
2000-12-21	5.38	5.43	5.33	5.42	176841
2000-12-22	5.44	5.60	5.44	5.51	301032
2000-12-26	5.63	5.75	5.63	5.63	168291
2000-12-27	5.65	5.78	5.63	5.78	160191
2000-12-28	5.75	5.79	5.69	5.79	220936
2000-12-29	5.82	5.85	5.61	5.63	143991
2001-01-02	5.63	5.63	5.38	5.47	204286
2001-01-03	5.56	5.64	5.46	5.51	228136
2001-01-04	5.49	5.50	5.14	5.17	295632
2001-01-05	5.17	5.33	5.17	5.25	275382
2001-01-08	5.31	5.39	5.22	5.39	130041
2001-01-09	5.39	5.42	5.26	5.32	350082
2001-01-10	5.28	5.44	5.25	5.43	259182
2001-01-11	5.39	5.40	5.35	5.36	80091
2001-01-12	5.25	5.31	5.11	5.22	200236
2001-01-16	5.25	5.33	5.10	5.28	306882
2001-01-17	5.25	5.32	5.18	5.18	225436
2001-01-18	5.22	5.29	5.22	5.25	213286
2001-01-19	5.22	5.22	5.06	5.18	148041
2001-01-22	5.21	5.25	5.13	5.22	268632
2001-01-23	5.28	5.31	5.19	5.31	332982
2001-01-24	5.31	5.35	5.22	5.31	211486
2001-01-25	5.28	5.31	5.24	5.24	134991
2001-01-26	5.25	5.31	5.14	5.17	336132
2001-01-29	5.17	5.23	5.00	5.11	228136
2001-01-30	5.06	5.16	5.06	5.12	317682
2001-01-31	5.22	5.25	5.17	5.17	286182
2001-02-01	5.28	5.29	5.17	5.17	788359
2001-02-02	5.17	5.26	5.15	5.16	503523
2001-02-05	5.17	5.26	5.17	5.24	262332
2001-02-06	5.29	5.32	5.22	5.28	198436
2001-02-07	5.30	5.34	5.29	5.32	206086
2001-02-08	5.32	5.34	5.28	5.28	123291
2001-02-09	5.30	5.39	5.28	5.29	650214
2001-02-12	5.34	5.55	5.34	5.55	339282
2001-02-13	5.55	5.60	5.38	5.38	296982
2001-02-14	5.37	5.56	5.37	5.48	239836
2001-02-15	5.50	5.56	5.42	5.46	278982
2001-02-16	5.44	5.52	5.44	5.46	202486
2001-02-20	5.49	5.53	5.45	5.48	186291
2001-02-21	5.49	5.53	5.46	5.46	171891
2001-02-22	5.48	5.50	5.39	5.43	189441
2001-02-23	5.43	5.44	5.28	5.39	4676166
2001-02-26	5.30	5.44	5.30	5.38	580468
2001-02-27	5.40	5.44	5.32	5.36	728964
2001-02-28	5.44	5.52	5.42	5.44	810855
2001-03-01	5.42	5.42	5.38	5.39	564718
2001-03-02	5.39	5.40	5.38	5.40	355032
2001-03-05	5.40	5.54	5.38	5.50	877455
2001-03-06	5.50	5.58	5.47	5.50	732564
2001-03-07	5.50	5.56	5.49	5.51	207436
2001-03-08	5.51	5.54	5.49	5.54	165141
2001-03-09	5.53	5.55	5.47	5.55	138591
2001-03-12	5.55	5.56	5.44	5.45	242536
2001-03-13	5.45	5.50	5.42	5.50	243436
2001-03-14	5.50	5.50	5.41	5.44	141741
2001-03-15	5.49	5.56	5.40	5.56	187641
2001-03-16	5.58	5.58	5.39	5.40	323982
2001-03-19	5.39	5.48	5.16	5.48	680814
2001-03-20	5.44	5.52	5.38	5.49	342882
2001-03-21	5.49	5.49	5.34	5.42	168741
2001-03-22	5.44	5.44	5.14	5.36	530523
2001-03-23	5.33	5.39	5.22	5.39	563368
2001-03-26	5.38	5.46	5.32	5.33	399127
2001-03-27	5.34	5.44	5.33	5.44	542223
2001-03-28	5.42	5.46	5.31	5.33	237586
2001-03-29	5.37	5.40	5.33	5.33	450873
2001-03-30	5.38	5.44	5.36	5.44	593068
2001-04-02	5.53	5.63	5.38	5.51	542673
2001-04-03	5.55	5.55	5.40	5.46	319032
2001-04-04	5.51	5.55	5.47	5.47	211936
2001-04-05	5.52	5.66	5.44	5.66	230836
2001-04-06	5.61	5.62	5.42	5.45	370332
2001-04-09	5.49	5.60	5.48	5.58	180441
2001-04-10	5.58	5.67	5.58	5.67	354582
2001-04-11	5.64	5.66	5.51	5.66	209686
2001-04-12	5.66	5.66	5.56	5.62	112491
2001-04-16	5.63	5.69	5.56	5.69	219136
2001-04-17	5.65	5.77	5.62	5.76	374832
2001-04-18	5.73	5.74	5.61	5.69	337032
2001-04-19	5.64	5.64	5.50	5.56	294282
2001-04-20	5.54	5.60	5.52	5.58	314082
2001-04-23	5.48	5.62	5.48	5.60	158841
2001-04-24	5.60	5.69	5.57	5.69	212386
2001-04-25	5.67	5.77	5.62	5.77	279432
2001-04-26	5.77	5.95	5.76	5.95	395527
2001-04-27	6.00	6.00	5.83	5.92	266382
2001-04-30	5.91	5.91	5.78	5.88	274032
2001-05-01	5.84	5.90	5.80	5.88	366282
2001-05-02	5.87	5.87	5.73	5.79	210136
2001-05-03	5.79	5.79	5.67	5.73	233536
2001-05-04	5.77	5.89	5.73	5.80	329832
2001-05-07	5.85	5.86	5.80	5.81	240286
2001-05-08	5.86	5.87	5.80	5.84	238036
2001-05-09	5.83	5.88	5.80	5.88	136341
2001-05-10	5.89	5.89	5.86	5.86	131391
2001-05-11	5.87	5.90	5.84	5.86	143991
2001-05-14	5.89	5.90	5.84	5.90	124641
2001-05-15	5.93	5.98	5.89	5.95	210586
2001-05-16	5.97	6.20	5.93	6.02	769459
2001-05-17	6.02	6.02	5.98	5.99	394627
2001-05-18	5.99	6.05	5.98	6.05	160641
2001-05-21	6.05	6.05	6.00	6.03	309582
2001-05-22	6.00	6.03	6.00	6.02	358632
2001-05-23	6.00	6.06	6.00	6.00	266832
2001-05-24	6.00	6.02	5.96	5.99	444573
2001-05-25	5.99	6.03	5.96	6.00	244336
2001-05-29	5.93	5.93	5.83	5.88	4760307
2001-05-30	5.88	6.00	5.88	5.93	431977
2001-05-31	5.93	6.00	5.92	5.92	386977
2001-06-01	5.93	5.99	5.92	5.96	279432
2001-06-04	5.96	6.06	5.96	6.06	217336
2001-06-05	6.06	6.06	5.97	6.05	265032
2001-06-06	6.02	6.02	5.93	5.96	144891
2001-06-07	5.94	5.98	5.85	5.88	116991
2001-06-08	5.87	5.89	5.80	5.88	146691
2001-06-11	5.85	5.95	5.84	5.94	155241
2001-06-12	5.92	5.95	5.88	5.94	234436
2001-06-13	5.96	5.98	5.89	5.89	329832
2001-06-14	5.89	5.89	5.80	5.80	193941
2001-06-15	5.65	5.87	5.65	5.82	322632
2001-06-18	5.83	5.83	5.74	5.78	147141
2001-06-19	5.78	5.80	5.74	5.77	125091
2001-06-20	5.71	5.90	5.71	5.90	250186
2001-06-21	5.90	5.93	5.85	5.91	308682
2001-06-22	5.91	5.92	5.82	5.82	286182
2001-06-25	5.83	5.84	5.66	5.67	767659
2001-06-26	5.64	5.83	5.64	5.80	344682
2001-06-27	5.83	5.88	5.78	5.87	303282
2001-06-28	5.88	5.92	5.84	5.89	235336
2001-06-29	5.88	6.00	5.84	6.00	526023
2001-07-02	6.00	6.00	5.89	5.99	311382
2001-07-03	6.00	6.00	5.96	6.00	261432
2001-07-05	6.00	6.07	5.96	6.00	184491
2001-07-06	6.00	6.03	5.95	6.03	197986
2001-07-09	5.99	5.99	5.89	5.92	176841
2001-07-10	5.93	5.96	5.89	5.91	180891
2001-07-11	5.91	5.97	5.89	5.90	211036
2001-07-12	5.90	5.92	5.82	5.84	191691
2001-07-13	5.84	5.89	5.75	5.82	297882
2001-07-16	5.82	5.90	5.79	5.88	206086
2001-07-17	5.89	5.89	5.74	5.83	242536
2001-07-18	5.84	5.89	5.80	5.84	237136
2001-07-19	5.84	5.87	5.79	5.83	433777
2001-07-20	5.83	5.86	5.80	5.82	129141
2001-07-23	5.81	5.81	5.69	5.73	302382
2001-07-24	5.74	5.74	5.62	5.70	240286
2001-07-25	5.70	5.78	5.66	5.78	138141
2001-07-26	5.82	5.98	5.79	5.96	367632
2001-07-27	5.93	5.96	5.84	5.93	164241
2001-07-30	5.93	5.95	5.89	5.95	202036
2001-07-31	5.91	6.00	5.89	5.95	204286
2001-08-01	5.93	5.99	5.90	5.98	171891
2001-08-02	5.94	6.07	5.93	6.06	452223
2001-08-03	5.89	6.13	5.89	6.11	321282
2001-08-06	6.11	6.12	6.06	6.06	156141
2001-08-07	6.06	6.16	6.05	6.16	310482
2001-08-08	6.15	6.21	6.14	6.21	441423
2001-08-09	6.16	6.18	6.11	6.18	150291
2001-08-10	6.16	6.23	6.11	6.23	214636
2001-08-13	6.20	6.25	6.17	6.23	219586
2001-08-14	6.24	6.24	6.11	6.24	297432
2001-08-15	6.24	6.33	6.17	6.33	231736
2001-08-16	6.33	6.40	6.27	6.40	210136
2001-08-17	6.34	6.43	6.33	6.40	272232
2001-08-20	6.34	6.42	6.31	6.39	207436
2001-08-21	6.39	6.42	6.37	6.40	142641
2001-08-22	6.38	6.43	6.37	6.40	322632
2001-08-23	6.42	6.44	6.38	6.38	258282
2001-08-24	6.28	6.51	6.28	6.46	237136
2001-08-27	6.47	6.55	6.38	6.38	261882
2001-08-28	6.43	6.46	6.38	6.45	300582
2001-08-29	6.36	6.44	6.34	6.44	9309582
2001-08-30	6.44	6.44	6.38	6.42	257382
2001-08-31	6.42	6.44	6.22	6.22	323982
2001-09-04	6.20	6.47	6.09	6.42	612868
2001-09-05	6.42	6.44	6.40	6.44	288882
2001-09-06	6.41	6.46	6.40	6.40	235786
2001-09-07	6.42	6.44	6.33	6.43	209686
2001-09-10	6.40	6.42	6.29	6.35	329382
2001-09-17	6.29	6.43	6.10	6.29	279882
2001-09-18	6.27	6.31	6.02	6.02	309132
2001-09-19	6.01	6.12	5.89	5.96	632664
2001-09-20	5.94	5.94	5.67	5.81	451323
2001-09-21	5.81	5.83	5.58	5.83	460773
2001-09-24	5.82	5.98	5.81	5.98	217786
2001-09-25	5.99	6.06	5.88	5.93	186741
2001-09-26	5.96	6.00	5.79	5.79	394627
2001-09-27	5.80	5.93	5.78	5.91	129591
2001-09-28	5.94	6.17	5.94	6.02	438273
2001-10-01	6.02	6.04	5.93	6.02	325332
2001-10-02	6.04	6.14	6.00	6.11	391927
2001-10-03	6.09	6.26	6.08	6.26	190341
2001-10-04	6.26	6.46	6.22	6.40	509823
2001-10-05	6.38	6.38	6.16	6.35	185841
2001-10-08	6.36	6.36	6.28	6.30	133641
2001-10-09	6.32	6.33	6.18	6.22	236686
2001-10-10	6.19	6.28	6.13	6.24	327132
2001-10-11	6.22	6.43	6.22	6.42	411727
2001-10-12	6.42	6.51	6.33	6.47	638964
2001-10-15	6.43	6.51	6.42	6.44	425227
2001-10-16	6.48	6.53	6.45	6.47	244786
2001-10-17	6.49	6.49	6.27	6.30	272682
2001-10-18	6.32	6.34	6.20	6.22	179091
2001-10-19	6.20	6.42	6.20	6.37	242536
2001-10-22	6.36	6.44	6.35	6.44	203836
2001-10-23	6.44	6.44	6.26	6.26	170991
2001-10-24	6.30	6.33	6.21	6.33	293382
2001-10-25	6.31	6.32	6.13	6.29	362232
2001-10-26	6.28	6.38	6.26	6.34	152991
2001-10-29	6.37	6.43	6.31	6.39	248386
2001-10-30	6.42	6.42	6.33	6.41	386077
2001-10-31	6.47	6.47	6.33	6.42	407227
2001-11-01	6.50	6.51	6.43	6.50	140841
2001-11-02	6.51	6.52	6.44	6.50	222286
2001-11-05	6.50	6.52	6.46	6.50	240736
2001-11-06	6.50	6.51	6.44	6.50	143991
2001-11-07	6.49	6.52	6.45	6.49	389227
2001-11-08	6.49	6.52	6.46	6.49	258732
2001-11-09	6.49	6.50	6.47	6.50	314082
2001-11-12	6.48	6.49	6.45	6.49	118791
2001-11-13	6.50	6.56	6.45	6.56	292932
2001-11-14	6.50	6.53	6.43	6.51	367182
2001-11-15	6.50	6.50	6.46	6.49	230386
2001-11-16	6.49	6.57	6.47	6.55	98991
2001-11-19	6.50	6.72	6.48	6.68	541323
2001-11-20	6.67	6.69	6.63	6.66	271332
2001-11-21	6.67	6.67	6.48	6.62	157491
2001-11-23	6.62	6.75	6.62	6.75	146241
2001-11-26	6.75	6.76	6.71	6.73	613318
2001-11-27	6.72	6.76	6.70	6.71	150741
2001-11-28	6.63	6.63	6.50	6.50	9107541
2001-11-29	6.50	6.64	6.44	6.64	292932
2001-11-30	6.62	6.69	6.54	6.54	410377
2001-12-03	6.55	6.64	6.52	6.62	229486
2001-12-04	6.60	6.69	6.59	6.67	457173
2001-12-05	6.67	6.76	6.67	6.72	253786
2001-12-06	6.73	6.84	6.72	6.79	665964
2001-12-07	6.77	6.86	6.76	6.86	325782
2001-12-10	6.83	6.87	6.77	6.78	244786
2001-12-11	6.80	6.84	6.69	6.70	297882
2001-12-12	6.67	6.76	6.66	6.69	316782
2001-12-13	6.70	6.75	6.67	6.69	189441
2001-12-14	6.68	6.73	6.67	6.71	454923
2001-12-17	6.72	6.82	6.67	6.80	476523
2001-12-18	6.80	6.89	6.80	6.88	313632
2001-12-19	6.90	7.00	6.85	6.92	482373
2001-12-20	6.94	6.98	6.85	6.90	1149241
2001-12-21	6.94	6.96	6.76	6.76	1415628
2001-12-24	6.80	6.93	6.76	6.83	323532
2001-12-26	6.87	7.00	6.87	6.92	250636
2001-12-27	7.00	7.01	6.87	6.87	537723
2001-12-28	6.89	6.90	6.80	6.80	328482
2001-12-31	6.82	6.89	6.71	6.71	624564
2002-01-02	6.72	6.89	6.66	6.89	431077
2002-01-03	6.89	6.92	6.78	6.85	338382
2002-01-04	6.82	6.89	6.82	6.86	490923
2002-01-07	6.87	6.89	6.70	6.70	268632
2002-01-08	6.71	6.71	6.61	6.63	503523
2002-01-09	6.63	6.72	6.58	6.59	556618
2002-01-10	6.59	6.76	6.56	6.73	275382
2002-01-11	6.72	6.77	6.67	6.69	117441
2002-01-14	6.68	6.68	6.58	6.63	303732
2002-01-15	6.66	6.73	6.64	6.73	250636
2002-01-16	6.70	6.70	6.56	6.62	319032
2002-01-17	6.58	6.67	6.58	6.67	265032
2002-01-18	6.67	6.68	6.58	6.60	181341
2002-01-22	6.60	6.63	6.46	6.47	278982
2002-01-23	6.47	6.57	6.45	6.55	163341
2002-01-24	6.52	6.53	6.45	6.46	301932
2002-01-25	6.44	6.44	6.35	6.35	294732
2002-01-28	6.35	6.44	6.34	6.40	625914
2002-01-29	6.42	6.42	6.26	6.31	252886
2002-01-30	6.31	6.31	6.17	6.28	461673
2002-01-31	6.29	6.31	6.22	6.31	392827
2002-02-01	6.30	6.30	6.18	6.18	358632
2002-02-04	6.20	6.22	6.14	6.21	241186
2002-02-05	6.21	6.24	6.17	6.19	443223
2002-02-06	6.18	6.22	6.13	6.18	206536
2002-02-07	6.18	6.20	6.10	6.10	307782
2002-02-08	6.07	6.12	6.04	6.08	312732
2002-02-11	6.02	6.22	6.02	6.18	308682
2002-02-12	6.18	6.22	6.18	6.21	407677
2002-02-13	6.22	6.24	6.19	6.22	306432
2002-02-14	6.23	6.27	6.13	6.16	222286
2002-02-15	6.15	6.24	6.15	6.22	229036
2002-02-19	6.18	6.23	6.16	6.20	419827
2002-02-20	6.19	6.32	6.19	6.32	1068246
2002-02-21	6.30	6.33	6.23	6.26	545373
2002-02-22	6.28	6.38	6.24	6.37	350532
2002-02-25	6.42	6.52	6.34	6.47	5122089
2002-02-26	6.38	6.46	6.32	6.43	270432
2002-02-27	6.44	6.50	6.39	6.41	209236
2002-02-28	6.43	6.43	6.36	6.42	270432
2002-03-01	6.39	6.53	6.32	6.53	332082
2002-03-04	6.54	6.64	6.54	6.61	238936
2002-03-05	6.62	6.67	6.52	6.54	325782
2002-03-06	6.51	6.63	6.49	6.63	449073
2002-03-07	6.67	6.69	6.57	6.64	269532
2002-03-08	6.66	6.67	6.58	6.67	236686
2002-03-11	6.66	6.70	6.62	6.70	217336
2002-03-12	6.71	6.72	6.65	6.67	143541
2002-03-13	6.66	6.70	6.60	6.62	210136
2002-03-14	6.61	6.70	6.61	6.68	175491
2002-03-15	6.56	6.78	6.56	6.69	314532
2002-03-18	6.69	6.73	6.63	6.70	224536
2002-03-19	6.70	6.78	6.70	6.77	109341
2002-03-20	6.76	6.78	6.67	6.70	184941
2002-03-21	6.69	7.00	6.69	6.96	247036
2002-03-22	6.94	6.95	6.82	6.88	317232
2002-03-25	6.84	6.90	6.76	6.78	272682
2002-03-26	6.79	6.89	6.76	6.79	252436
2002-03-27	6.80	6.92	6.76	6.90	860805
2002-03-28	6.92	6.96	6.89	6.96	278532
2002-04-01	6.93	6.99	6.89	6.95	322182
2002-04-02	6.97	7.03	6.93	7.01	501723
2002-04-03	7.03	7.03	6.95	6.99	237136
2002-04-04	7.00	7.04	6.94	7.04	201136
2002-04-05	7.06	7.09	7.02	7.04	450873
2002-04-08	7.09	7.09	6.97	7.04	473823
2002-04-09	7.00	7.06	7.00	7.04	776659
2002-04-10	7.07	7.15	7.07	7.14	220036
2002-04-11	7.16	7.16	7.02	7.03	249286
2002-04-12	7.03	7.16	7.01	7.16	299682
2002-04-15	7.13	7.16	7.03	7.06	382027
2002-04-16	7.10	7.29	7.10	7.29	221836
2002-04-17	7.27	7.38	7.22	7.26	203836
2002-04-18	7.29	7.29	7.24	7.28	229486
2002-04-19	7.30	7.33	7.22	7.32	107091
2002-04-22	7.32	7.32	7.18	7.22	240286
2002-04-23	7.20	7.29	7.17	7.17	208336
2002-04-24	7.18	7.33	7.11	7.13	363132
2002-04-25	7.13	7.20	7.03	7.11	224536
2002-04-26	7.08	7.11	6.98	7.03	209686
2002-04-29	6.98	7.11	6.95	7.11	197536
2002-04-30	7.06	7.17	7.00	7.00	295632
2002-05-01	7.11	7.12	6.96	7.04	389227
2002-05-02	7.10	7.16	7.09	7.16	387427
2002-05-03	7.13	7.17	7.09	7.14	257382
2002-05-06	7.20	7.24	7.11	7.11	274932
2002-05-07	7.11	7.16	7.06	7.07	293382
2002-05-08	7.09	7.24	7.09	7.22	273132
2002-05-09	7.20	7.27	7.09	7.14	204736
2002-05-10	7.12	7.17	6.97	7.06	216436
2002-05-13	7.06	7.12	7.04	7.10	218236
2002-05-14	7.12	7.29	7.12	7.28	267282
2002-05-15	7.29	7.32	7.17	7.24	227236
2002-05-16	7.22	7.28	7.09	7.10	219586
2002-05-17	7.08	7.12	6.93	7.08	208786
2002-05-20	7.09	7.10	6.94	6.94	231736
2002-05-21	6.98	7.07	6.89	7.07	481923
2002-05-22	7.08	7.12	7.00	7.07	187191
2002-05-23	7.07	7.22	7.03	7.22	213736
2002-05-24	7.22	7.28	7.12	7.14	282582
2002-05-28	7.14	7.22	7.08	7.20	4744561
2002-05-29	7.13	7.19	7.01	7.02	360882
2002-05-30	7.02	7.14	6.94	7.04	182241
2002-05-31	7.11	7.11	6.89	6.89	450873
2002-06-03	6.93	6.93	6.74	6.79	290682
2002-06-04	6.76	6.85	6.69	6.83	230386
2002-06-05	6.82	6.84	6.71	6.74	210136
2002-06-06	6.72	6.76	6.59	6.62	365382
2002-06-07	6.58	6.65	6.56	6.64	262782
2002-06-10	6.68	6.70	6.62	6.66	367182
2002-06-11	6.62	6.69	6.60	6.65	247486
2002-06-12	6.63	6.72	6.59	6.72	259632
2002-06-13	6.71	6.76	6.63	6.67	251986
2002-06-14	6.67	6.73	6.53	6.67	445473
2002-06-17	6.67	6.95	6.66	6.95	337482
2002-06-18	6.95	7.04	6.92	6.95	313182
2002-06-19	6.97	7.10	6.91	6.92	451323
2002-06-20	6.92	7.11	6.90	6.98	386977
2002-06-21	7.03	7.09	6.96	6.96	405427
2002-06-24	6.97	7.03	6.95	6.97	307782
2002-06-25	6.99	7.11	6.99	7.03	475623
2002-06-26	7.02	7.02	6.89	6.92	446823
2002-06-27	6.96	7.11	6.89	7.09	455823
2002-06-28	7.08	7.22	7.06	7.10	579568
2002-07-01	7.10	7.34	7.09	7.31	535023
2002-07-02	7.35	7.35	7.14	7.14	258732
2002-07-03	7.14	7.14	7.01	7.03	206986
2002-07-05	7.06	7.20	7.04	7.18	146691
2002-07-08	7.17	7.23	7.12	7.12	282132
2002-07-09	7.12	7.15	7.02	7.08	221386
2002-07-10	7.08	7.10	6.64	6.64	611968
2002-07-11	6.67	6.77	6.56	6.56	789709
2002-07-12	6.59	6.74	6.53	6.66	491823
2002-07-15	6.68	6.87	6.51	6.87	671814
2002-07-16	6.82	6.89	6.69	6.77	387877
2002-07-17	6.77	6.84	6.64	6.78	200236
2002-07-18	6.78	6.78	6.54	6.54	298782
2002-07-19	6.49	6.52	6.07	6.36	791509
2002-07-22	6.36	6.36	6.08	6.17	359532
2002-07-23	6.18	6.18	5.88	5.91	684864
2002-07-24	5.91	6.07	5.70	5.98	1140241
2002-07-25	5.98	6.40	5.95	6.31	877455
2002-07-26	6.37	6.49	6.34	6.49	356382
2002-07-29	6.44	6.79	6.44	6.76	459423
2002-07-30	6.76	7.06	6.76	7.01	396877
2002-07-31	7.01	7.13	6.85	6.89	736159
2002-08-01	6.98	7.07	6.87	7.03	540423
2002-08-02	7.13	7.14	6.93	6.93	444573
2002-08-05	6.93	7.08	6.92	6.98	416677
2002-08-06	7.11	7.13	7.02	7.11	512073
2002-08-07	7.12	7.24	7.09	7.20	324432
2002-08-08	7.24	7.39	7.24	7.36	574618
2002-08-09	7.36	7.44	7.33	7.36	288432
2002-08-12	7.33	7.51	7.32	7.47	326232
2002-08-13	7.48	7.48	7.32	7.33	451773
2002-08-14	7.34	7.61	7.34	7.61	501273
2002-08-15	7.64	7.77	7.64	7.69	458973
2002-08-16	7.69	7.87	7.63	7.66	498573
2002-08-19	7.73	7.78	7.69	7.74	211936
2002-08-20	7.77	7.88	7.72	7.82	284832
2002-08-21	7.90	8.06	7.78	8.06	494073
2002-08-22	8.06	8.06	7.91	7.97	705114
2002-08-23	7.99	8.02	7.84	7.86	391027
2002-08-26	7.87	8.02	7.86	7.99	562918
2002-08-27	8.01	8.11	7.88	7.88	2771860
2002-08-28	7.79	7.87	7.69	7.69	455373
2002-08-29	7.70	7.72	7.52	7.69	605668
2002-08-30	7.71	7.89	7.64	7.81	503523
2002-09-03	7.81	7.83	7.56	7.68	441423
2002-09-04	7.68	7.84	7.63	7.78	629064
2002-09-05	7.78	7.86	7.74	7.77	459873
2002-09-06	7.79	7.84	7.73	7.80	434677
2002-09-09	7.81	7.96	7.63	7.94	491823
2002-09-10	7.91	7.91	7.67	7.76	395977
2002-09-11	7.76	7.88	7.75	7.77	298782
2002-09-12	7.73	7.73	7.67	7.68	373032
2002-09-13	7.68	7.91	7.67	7.89	499923
2002-09-16	7.80	7.87	7.79	7.84	327132
2002-09-17	7.84	7.87	7.67	7.67	522873
2002-09-18	7.67	7.77	7.62	7.70	418027
2002-09-19	7.69	7.69	7.51	7.52	359532
2002-09-20	7.57	7.58	7.48	7.52	388327
2002-09-23	7.53	7.60	7.46	7.57	486873
2002-09-24	7.56	7.63	7.52	7.55	634014
2002-09-25	7.56	7.85	7.52	7.78	522873
2002-09-26	7.80	8.14	7.79	8.14	653364
2002-09-27	8.11	8.17	7.87	7.89	474723
2002-09-30	7.84	8.08	7.77	8.08	727614
2002-10-01	8.09	8.33	8.01	8.24	1056096
2002-10-02	8.27	8.42	8.24	8.29	737959
2002-10-03	8.32	8.46	8.29	8.43	602968
2002-10-04	8.49	8.49	8.12	8.27	870705
2002-10-07	8.24	8.39	8.22	8.26	655164
2002-10-08	8.22	8.27	8.10	8.22	1143841
2002-10-09	8.18	8.20	7.82	7.82	679464
2002-10-10	7.80	8.29	7.76	8.22	728514
2002-10-11	8.22	8.30	8.02	8.06	436923
2002-10-14	8.17	8.30	8.09	8.20	534573
2002-10-15	8.20	8.38	8.18	8.38	1018296
2002-10-16	8.37	8.37	8.03	8.13	568318
2002-10-17	8.19	8.28	8.11	8.20	680814
2002-10-18	8.24	8.32	8.17	8.29	390577
2002-10-21	8.31	8.49	8.27	8.47	560668
2002-10-22	8.52	8.62	8.43	8.61	1047096
2002-10-23	8.60	8.74	8.53	8.65	900405
2002-10-24	8.67	8.73	8.44	8.48	984096
2002-10-25	8.50	8.64	8.44	8.64	470673
2002-10-28	8.64	8.64	8.48	8.51	410827
2002-10-29	8.57	8.57	8.34	8.55	422077
2002-10-30	8.54	8.63	8.50	8.61	1129891
2002-10-31	8.59	8.67	8.45	8.62	649314
2002-11-01	8.62	8.81	8.60	8.81	672264
2002-11-04	8.87	8.89	8.70	8.75	393727
2002-11-05	8.78	8.93	8.68	8.93	481023
2002-11-06	8.98	9.00	8.82	8.86	489123
2002-11-07	8.82	8.83	8.50	8.50	531423
2002-11-08	8.53	8.64	8.44	8.53	376177
2002-11-11	8.42	8.57	8.34	8.46	514323
2002-11-12	8.45	8.58	8.34	8.40	394177
2002-11-13	8.39	8.54	8.35	8.46	240736
2002-11-14	8.46	8.66	8.46	8.61	248836
2002-11-15	8.59	8.75	8.56	8.67	376627
2002-11-18	8.67	8.72	8.54	8.58	407677
2002-11-19	8.58	8.58	8.40	8.47	373032
2002-11-20	8.58	8.72	8.56	8.62	577768
2002-11-21	8.64	8.64	8.34	8.38	550323
2002-11-22	8.42	8.57	8.42	8.51	566968
2002-11-25	8.51	8.62	8.51	8.55	2388928
2002-11-26	8.40	8.46	8.30	8.35	546723
2002-11-27	8.35	8.41	8.27	8.33	449973
2002-11-29	8.29	8.33	8.18	8.18	296532
2002-12-02	8.18	8.32	8.18	8.28	566068
2002-12-03	8.22	8.39	8.22	8.26	514323
2002-12-04	8.26	8.38	8.22	8.22	310482
2002-12-05	8.21	8.27	8.18	8.27	481473
2002-12-06	8.23	8.27	8.16	8.25	549873
2002-12-09	8.22	8.31	8.17	8.17	430627
2002-12-10	8.20	8.26	8.16	8.25	631314
2002-12-11	8.22	8.32	8.19	8.28	448173
2002-12-12	8.29	8.39	8.26	8.32	535473
2002-12-13	8.33	8.39	8.28	8.28	387427
2002-12-16	8.31	8.44	8.31	8.44	368082
2002-12-17	8.44	8.48	8.30	8.38	382477
2002-12-18	8.37	8.37	8.26	8.29	321732
2002-12-19	8.26	8.33	8.25	8.33	612868
2002-12-20	8.33	8.40	8.33	8.40	663714
2002-12-23	8.37	8.42	8.32	8.36	623214
2002-12-24	8.36	8.37	8.24	8.33	441873
2002-12-26	8.36	8.43	8.28	8.39	307332
2002-12-27	8.39	8.40	8.29	8.32	320382
2002-12-30	8.33	8.40	8.29	8.37	519273
2002-12-31	8.37	8.44	8.31	8.31	615114
2003-01-02	8.31	8.47	8.31	8.44	404527
2003-01-03	8.45	8.58	8.44	8.52	452673
2003-01-06	8.52	8.76	8.52	8.74	547623
2003-01-07	8.73	8.73	8.44	8.53	671814
2003-01-08	8.49	8.53	8.43	8.46	441423
2003-01-09	8.44	8.61	8.44	8.57	401377
2003-01-10	8.54	8.57	8.44	8.46	396877
2003-01-13	8.46	8.53	8.32	8.47	274482
2003-01-14	8.47	8.53	8.44	8.50	413977
2003-01-15	8.51	8.51	8.41	8.41	744259
2003-01-16	8.44	8.51	8.40	8.42	556618
2003-01-17	8.41	8.51	8.40	8.44	638964
2003-01-21	8.45	8.55	8.44	8.44	493623
2003-01-22	8.45	8.50	8.42	8.50	454023
2003-01-23	8.52	8.62	8.51	8.59	500823
2003-01-24	8.58	8.58	8.47	8.51	809955
2003-01-27	8.51	8.54	8.43	8.46	818505
2003-01-28	8.49	8.62	8.45	8.58	1273887
2003-01-29	8.60	8.78	8.59	8.74	1013796
2003-01-30	8.79	8.93	8.76	8.84	619164
2003-01-31	8.87	9.30	8.87	9.30	1366578
2003-02-03	9.30	9.30	9.01	9.09	1669864
2003-02-04	9.11	9.16	9.08	9.11	1362528
2003-02-05	9.13	9.16	9.07	9.11	717714
2003-02-06	9.11	9.24	9.07	9.13	1016946
2003-02-07	9.16	9.19	9.10	9.10	664164
2003-02-10	9.10	9.21	9.09	9.13	854955
2003-02-11	9.13	9.17	8.94	9.01	844605
2003-02-12	9.00	9.05	8.84	8.88	469323
2003-02-13	8.87	9.04	8.68	9.04	845055
2003-02-14	8.94	9.14	8.91	9.14	853605
2003-02-18	9.14	9.21	9.10	9.17	691614
2003-02-19	9.15	9.24	9.14	9.19	1070496
2003-02-20	9.19	9.32	9.18	9.26	650214
2003-02-21	9.26	9.36	9.24	9.35	459423
2003-02-24	9.35	9.36	9.23	9.25	617364
2003-02-25	9.22	9.46	9.22	9.46	3026097
2003-02-26	9.36	9.36	9.22	9.27	1037196
2003-02-27	9.32	9.33	9.21	9.22	1047996
2003-02-28	9.23	9.31	9.20	9.20	752809
2003-03-03	9.23	9.33	9.14	9.17	697914
2003-03-04	9.16	9.28	9.16	9.26	386977
2003-03-05	9.26	9.35	9.25	9.33	593518
2003-03-06	9.34	9.39	9.29	9.35	578218
2003-03-07	9.34	9.47	9.34	9.44	651114
2003-03-10	9.42	9.51	9.41	9.44	682614
2003-03-11	9.47	9.55	9.47	9.51	940450
2003-03-12	9.51	9.59	9.46	9.56	643464
2003-03-13	9.56	9.71	9.53	9.71	677664
2003-03-14	9.68	9.76	9.62	9.74	975546
2003-03-17	9.73	9.93	9.73	9.93	861255
2003-03-18	9.91	10.00	9.87	9.96	814455
2003-03-19	9.92	9.97	9.87	9.93	497673
2003-03-20	9.91	10.00	9.91	9.97	618714
2003-03-21	9.97	10.07	9.92	10.07	951700
2003-03-24	10.01	10.06	9.88	10.00	700614
2003-03-25	9.98	10.05	9.94	10.03	610168
2003-03-26	10.03	10.06	9.89	9.92	447723
2003-03-27	9.92	10.09	9.87	10.08	498573
2003-03-28	10.08	10.19	10.06	10.11	958000
2003-03-31	10.11	10.18	10.03	10.16	793309
2003-04-01	10.23	10.26	10.15	10.22	839655
2003-04-02	10.83	10.85	10.15	10.21	937800
2003-04-03	10.21	10.24	10.15	10.15	658500
2003-04-04	10.12	10.34	10.12	10.28	501900
2003-04-07	10.45	10.63	10.24	10.30	480000
2003-04-08	10.28	10.50	10.27	10.45	361500
2003-04-09	10.45	10.62	10.32	10.42	420900
2003-04-10	10.39	10.42	10.07	10.26	586500
2003-04-11	10.24	10.24	9.90	9.95	920700
2003-04-14	9.67	9.96	9.67	9.93	1012500
2003-04-15	10.08	10.08	9.93	10.05	543300
2003-04-16	10.10	10.22	10.00	10.18	700200
2003-04-17	10.23	10.23	10.08	10.08	661200
2003-04-21	10.13	10.19	10.08	10.12	613500
2003-04-22	10.12	10.34	10.07	10.23	582600
2003-04-23	10.27	10.37	10.22	10.35	388800
2003-04-24	10.28	10.42	10.28	10.30	274200
2003-04-25	10.30	10.32	10.11	10.25	384000
2003-04-28	10.30	10.52	10.29	10.37	522600
2003-04-29	10.37	10.75	10.34	10.42	812100
2003-04-30	10.52	10.61	10.42	10.53	1431900
2003-05-01	10.62	10.70	10.41	10.41	594300
2003-05-02	10.52	10.83	10.50	10.80	648900
2003-05-05	10.80	10.80	10.50	10.55	1060800
2003-05-06	10.55	10.57	10.37	10.55	1081800
2003-05-07	10.48	10.57	10.37	10.37	776700
2003-05-08	10.23	10.51	10.23	10.41	521400
2003-05-09	10.35	10.46	10.33	10.37	489900
2003-05-12	10.23	10.52	10.23	10.45	470400
2003-05-13	10.42	10.43	10.32	10.40	418500
2003-05-14	10.33	10.40	10.30	10.36	349500
2003-05-15	10.34	10.41	10.28	10.39	312600
2003-05-16	10.32	10.38	10.20	10.20	780600
2003-05-19	10.41	10.41	10.25	10.27	622200
2003-05-20	10.29	10.40	10.24	10.40	566700
2003-05-21	10.37	10.46	10.29	10.46	588300
2003-05-22	10.53	10.73	10.42	10.68	737700
2003-05-23	10.75	10.93	10.68	10.87	646200
2003-05-27	10.89	11.41	10.89	11.40	2631600
2003-05-28	11.38	11.38	11.20	11.25	1093800
2003-05-29	11.27	11.27	11.08	11.20	1491900
2003-05-30	11.25	11.50	11.20	11.40	1173600
2003-06-02	11.37	11.46	11.32	11.38	794700
2003-06-03	11.33	11.42	11.27	11.42	728400
2003-06-04	11.33	11.66	11.28	11.63	575700
2003-06-05	11.68	11.68	11.47	11.56	411000
2003-06-06	11.56	11.60	11.40	11.40	563100
2003-06-09	11.37	11.37	11.26	11.34	338700
2003-06-10	11.38	11.38	11.26	11.36	550500
2003-06-11	11.43	11.45	11.26	11.35	556500
2003-06-12	11.33	11.38	11.27	11.34	465600
2003-06-13	11.45	11.45	11.03	11.11	758400
2003-06-16	11.15	11.27	11.09	11.27	612600
2003-06-17	11.33	11.36	11.23	11.25	557700
2003-06-18	11.23	11.29	11.07	11.27	434700
2003-06-19	11.23	11.30	10.97	11.05	549000
2003-06-20	11.08	11.08	10.97	11.00	471600
2003-06-23	10.95	10.98	10.71	10.77	732300
2003-06-24	10.70	10.87	10.68	10.68	692100
2003-06-25	10.72	10.72	10.48	10.49	1173900
2003-06-26	10.49	10.52	10.23	10.50	1686000
2003-06-27	10.50	10.63	10.47	10.54	696000
2003-06-30	10.50	10.57	10.36	10.57	2575500
2003-07-01	10.55	10.89	10.55	10.78	883800
2003-07-02	10.75	11.13	10.75	11.13	1041300
2003-07-03	11.10	11.11	10.95	10.98	305400
2003-07-07	11.05	11.13	10.99	11.13	530700
2003-07-08	11.12	11.12	10.97	11.10	464700
2003-07-09	11.10	11.14	11.04	11.10	494700
2003-07-10	11.15	11.15	10.92	11.00	374100
2003-07-11	11.07	11.13	11.01	11.08	667800
2003-07-14	11.08	11.08	10.96	11.06	448200
2003-07-15	11.02	11.03	10.96	10.99	420900
2003-07-16	10.97	11.02	10.73	10.86	568800
2003-07-17	10.82	10.95	10.75	10.79	579600
2003-07-18	10.82	10.87	10.77	10.87	306600
2003-07-21	10.83	10.88	10.71	10.83	414300
2003-07-22	10.87	10.88	10.74	10.78	401700
2003-07-23	10.78	10.88	10.74	10.87	138000
2003-07-24	10.90	10.91	10.78	10.85	252900
2003-07-25	10.78	10.83	10.71	10.72	234600
2003-07-28	10.72	10.72	10.57	10.71	545400
2003-07-29	10.67	10.67	10.50	10.57	382500
2003-07-30	10.50	10.60	10.30	10.57	906600
2003-07-31	10.50	10.53	10.33	10.52	516000
2003-08-01	10.48	10.49	10.31	10.32	526200
2003-08-04	10.02	10.13	9.88	9.91	847500
2003-08-05	9.91	9.99	9.69	9.72	1140300
2003-08-06	9.77	9.77	9.65	9.73	610800
2003-08-07	9.77	9.97	9.76	9.97	631200
2003-08-08	9.89	10.03	9.88	10.02	322500
2003-08-11	9.93	10.05	9.92	10.03	348300
2003-08-12	10.00	10.02	9.87	9.93	771900
2003-08-13	9.88	9.92	9.83	9.85	561000
2003-08-14	9.88	9.95	9.83	9.95	567000
2003-08-15	9.93	10.00	9.90	9.96	136800
2003-08-18	9.95	10.02	9.94	9.97	482100
2003-08-19	9.97	10.06	9.97	10.02	246600
2003-08-20	10.06	10.20	10.06	10.20	348900
2003-08-21	10.25	10.26	10.14	10.23	636300
2003-08-22	10.28	10.30	10.03	10.03	646800
2003-08-25	10.07	10.11	9.98	10.00	420600
2003-08-26	10.02	10.06	9.91	10.04	3614100
2003-08-27	10.03	10.07	9.96	9.96	510000
2003-08-28	9.94	10.03	9.94	10.00	513900
2003-08-29	10.00	10.19	10.00	10.18	398700
2003-09-02	10.12	10.25	10.10	10.21	475500
2003-09-03	10.18	10.36	10.17	10.28	323100
2003-09-04	10.32	10.35	10.20	10.25	467700
2003-09-05	10.25	10.25	10.09	10.14	698400
2003-09-08	10.17	10.18	10.08	10.11	599700
2003-09-09	10.10	10.10	9.95	9.95	744300
2003-09-10	9.95	10.02	9.93	9.94	944400
2003-09-11	9.97	10.03	9.93	9.97	541800
2003-09-12	9.97	10.04	9.95	9.95	743400
2003-09-15	9.95	10.00	9.92	9.94	450600
2003-09-16	9.94	9.97	9.94	9.94	318300
2003-09-17	9.96	9.96	9.90	9.93	301500
2003-09-18	9.93	9.96	9.91	9.93	365400
2003-09-19	9.93	10.04	9.93	9.98	580200
2003-09-22	9.97	10.03	9.93	9.95	660300
2003-09-23	9.94	9.97	9.90	9.90	440400
2003-09-24	9.90	9.90	9.80	9.80	372600
2003-09-25	9.85	9.85	9.68	9.71	770700
2003-09-26	9.76	9.77	9.67	9.68	360300
2003-09-29	9.63	9.70	9.62	9.66	665700
2003-09-30	9.66	9.70	9.64	9.64	681900
2003-10-01	9.63	9.76	9.62	9.75	708300
2003-10-02	9.82	9.99	9.82	9.99	567900
2003-10-03	10.25	10.30	10.16	10.28	921600
2003-10-06	10.32	10.36	10.21	10.36	840900
2003-10-07	10.36	10.37	10.31	10.36	408300
2003-10-08	10.36	10.36	10.26	10.34	692700
2003-10-09	10.33	10.37	10.32	10.35	909900
2003-10-10	10.30	10.37	10.29	10.35	286500
2003-10-13	10.38	10.39	10.32	10.36	359400
2003-10-14	10.36	10.45	10.35	10.43	551100
2003-10-15	10.42	10.48	10.35	10.40	719400
2003-10-16	10.35	10.48	10.32	10.48	429600
2003-10-17	10.43	10.45	10.36	10.45	486600
2003-10-20	10.43	10.43	10.30	10.42	421800
2003-10-21	10.38	10.41	10.32	10.33	499200
2003-10-22	10.34	10.35	10.24	10.28	572400
2003-10-23	10.29	10.33	10.17	10.33	366000
2003-10-24	10.32	10.32	10.23	10.27	352500
2003-10-27	10.30	10.30	10.24	10.29	381000
2003-10-28	10.27	10.35	10.23	10.27	480000
2003-10-29	10.30	10.30	10.21	10.23	310800
2003-10-30	10.23	10.27	10.17	10.22	260100
2003-10-31	10.17	10.27	10.11	10.27	219000
2003-11-03	10.26	10.40	10.19	10.40	646500
2003-11-04	10.35	10.42	10.27	10.33	591000
2003-11-05	10.33	10.33	10.19	10.27	224700
2003-11-06	10.29	10.33	10.23	10.33	178500
2003-11-07	10.33	10.48	10.33	10.46	459300
2003-11-10	10.45	10.58	10.44	10.58	446400
2003-11-11	10.55	10.58	10.50	10.57	292500
2003-11-12	10.57	10.75	10.54	10.75	325200
2003-11-13	10.75	10.75	10.67	10.68	249600
2003-11-14	10.68	10.69	10.60	10.63	176100
2003-11-17	10.67	10.67	10.47	10.58	187500
2003-11-18	10.62	10.65	10.42	10.45	207000
2003-11-19	10.58	10.63	10.43	10.44	385200
2003-11-20	10.38	10.44	10.29	10.34	297300
2003-11-21	10.34	10.59	10.32	10.37	533700
2003-11-24	10.35	10.74	10.35	10.73	760200
2003-11-25	10.68	10.87	10.67	10.87	462300
2003-11-26	10.87	10.87	10.78	10.83	184500
2003-11-28	10.85	10.90	10.78	10.78	76500
2003-12-01	10.83	11.15	10.78	11.14	560100
2003-12-02	11.16	11.17	11.09	11.09	241500
2003-12-03	11.08	11.08	10.83	10.83	294000
2003-12-04	10.85	10.97	10.85	10.97	258300
2003-12-05	10.97	10.98	10.74	10.84	323100
2003-12-08	10.78	11.01	10.70	11.01	339000
2003-12-09	10.97	10.98	10.91	10.97	233400
2003-12-10	10.96	10.98	10.89	10.89	438300
2003-12-11	10.87	11.01	10.87	11.01	375300
2003-12-12	11.01	11.07	10.97	11.07	165000
2003-12-15	11.12	11.16	10.98	10.98	278100
2003-12-16	10.93	11.04	10.90	10.97	256800
2003-12-17	11.04	11.12	10.98	11.12	246900
2003-12-18	11.09	11.18	11.02	11.18	341400
2003-12-19	11.12	11.21	11.12	11.19	1018500
2003-12-22	11.15	11.23	11.10	11.23	743700
2003-12-23	11.23	11.33	11.20	11.33	447600
2003-12-24	11.30	11.37	11.24	11.33	113400
2003-12-26	11.34	11.37	11.26	11.33	185100
2003-12-29	11.38	11.40	11.27	11.28	224100
2003-12-30	11.27	11.36	11.27	11.35	279000
2003-12-31	11.35	11.37	11.28	11.30	305400
2004-01-02	11.28	11.37	11.28	11.33	147000
2004-01-05	11.37	11.37	11.28	11.36	694800
2004-01-06	11.37	11.38	11.22	11.22	495600
2004-01-07	11.25	11.27	11.20	11.27	417600
2004-01-08	11.30	11.38	11.29	11.38	384000
2004-01-09	11.33	11.36	11.30	11.34	343200
2004-01-12	11.34	11.44	11.31	11.44	336300
2004-01-13	11.43	11.43	11.26	11.43	390000
2004-01-14	11.40	11.45	11.34	11.45	188100
2004-01-15	11.42	11.43	11.34	11.39	282600
2004-01-16	11.42	11.44	11.35	11.38	157500
2004-01-20	11.39	11.43	11.32	11.32	527700
2004-01-21	11.30	11.32	11.22	11.25	866400
2004-01-22	11.23	11.24	10.69	10.81	1115400
2004-01-23	10.81	10.82	10.47	10.66	1585500
2004-01-26	10.66	10.73	10.60	10.65	687000
2004-01-27	10.62	10.76	10.62	10.70	447600
2004-01-28	10.73	10.84	10.70	10.77	718500
2004-01-29	10.71	10.73	10.50	10.63	1082400
2004-01-30	10.63	10.78	10.62	10.75	518100
2004-02-02	10.72	10.78	10.72	10.77	474600
2004-02-03	10.75	10.89	10.75	10.85	553200
2004-02-04	10.84	10.86	10.63	10.63	625500
2004-02-05	10.87	10.87	10.72	10.75	758400
2004-02-06	10.72	10.86	10.70	10.84	713400
2004-02-09	10.84	10.93	10.80	10.86	558300
2004-02-10	10.86	10.92	10.83	10.92	516000
2004-02-11	10.92	10.93	10.83	10.92	281400
2004-02-12	10.87	10.92	10.85	10.88	139800
2004-02-13	10.85	10.90	10.83	10.84	240600
2004-02-17	10.87	10.93	10.83	10.93	228000
2004-02-18	10.90	10.96	10.87	10.92	230700
2004-02-19	10.95	11.00	10.83	10.84	197400
2004-02-20	10.88	10.92	10.83	10.91	258900
2004-02-23	10.90	10.92	10.83	10.85	234300
2004-02-24	10.85	10.90	10.83	10.87	470100
2004-02-25	10.85	10.85	10.80	10.84	211200
2004-02-26	10.80	10.91	10.80	10.86	400800
2004-02-27	10.84	11.03	10.84	11.03	270900
2004-03-01	11.03	11.06	10.94	11.02	187500
2004-03-02	11.00	11.14	11.00	11.02	276000
2004-03-03	11.05	11.05	10.97	10.99	137700
2004-03-04	10.97	10.98	10.92	10.97	161400
2004-03-05	10.98	11.00	10.95	10.96	165900
2004-03-08	11.02	11.03	10.97	11.00	150900
2004-03-09	11.00	11.08	10.95	10.99	279600
2004-03-10	10.92	11.00	10.82	10.83	298500
2004-03-11	10.83	10.88	10.74	10.80	495900
2004-03-12	10.80	11.16	10.80	11.13	966300
2004-03-15	11.08	11.11	10.93	11.00	662100
2004-03-16	11.00	11.10	10.97	10.97	312600
2004-03-17	11.03	11.07	10.97	10.98	548700
2004-03-18	10.97	10.97	10.70	10.70	2047200
2004-03-19	10.63	10.83	10.60	10.83	7573800
2004-03-22	10.77	10.83	10.70	10.72	1043700
2004-03-23	10.75	10.77	10.70	10.72	594600
2004-03-24	10.71	10.74	10.69	10.70	699300
2004-03-25	10.72	10.73	10.70	10.72	402300
2004-03-26	10.71	10.73	10.70	10.72	339600
2004-03-29	10.73	10.85	10.70	10.85	459900
2004-03-30	10.85	10.85	10.71	10.71	457500
2004-03-31	10.73	10.98	10.72	10.97	825300
2004-04-01	10.83	11.09	10.83	11.08	628800
2004-04-02	11.08	11.10	10.91	10.99	386400
2004-04-05	10.97	11.13	10.93	11.11	502200
2004-04-06	11.10	11.12	11.04	11.07	357900
2004-04-07	11.05	11.06	10.95	10.98	252900
2004-04-08	10.97	11.03	10.97	10.98	244800
2004-04-12	11.02	11.03	10.77	10.83	362700
2004-04-13	10.80	10.80	10.67	10.71	328200
2004-04-14	10.73	10.73	10.53	10.56	340500
2004-04-15	10.52	10.69	10.52	10.69	1002000
2004-04-16	10.70	10.74	10.70	10.71	288600
2004-04-19	10.70	10.71	10.56	10.56	303900
2004-04-20	10.60	10.63	10.47	10.50	292800
2004-04-21	10.50	10.58	10.43	10.58	422700
2004-04-22	10.55	10.77	10.52	10.77	526200
2004-04-23	10.77	10.77	10.65	10.73	512400
2004-04-26	10.70	10.95	10.70	10.87	748800
2004-04-27	10.83	10.90	10.76	10.84	523200
2004-04-28	10.87	10.89	10.80	10.82	294900
2004-04-29	10.80	10.80	10.49	10.53	661200
2004-04-30	10.49	10.69	10.47	10.50	536400
2004-05-03	10.44	10.50	10.38	10.46	589800
2004-05-04	10.48	10.56	10.47	10.50	738000
2004-05-05	10.45	10.58	10.45	10.47	576900
2004-05-06	10.47	10.53	10.42	10.47	496800
2004-05-07	10.43	10.51	10.28	10.36	474600
2004-05-10	10.33	10.33	9.95	9.96	911100
2004-05-11	9.96	10.18	9.96	10.14	643800
2004-05-12	10.15	10.16	9.96	9.99	596400
2004-05-13	10.00	10.30	9.98	10.15	283500
2004-05-14	10.18	10.27	10.14	10.24	304200
2004-05-17	10.16	10.19	10.09	10.16	560100
2004-05-18	10.13	10.24	10.07	10.14	429000
2004-05-19	10.22	10.25	10.10	10.15	783300
2004-05-20	10.17	10.37	10.17	10.36	609600
2004-05-21	10.42	10.47	10.30	10.47	606900
2004-05-24	10.40	10.52	10.40	10.43	489900
2004-05-25	10.47	10.71	10.44	10.69	588900
2004-05-26	10.57	10.67	10.55	10.63	316200
2004-05-27	10.61	10.71	10.56	10.71	507600
2004-05-28	10.68	10.71	10.64	10.70	286800
2004-06-01	10.63	10.74	10.50	10.57	813600
2004-06-02	10.57	10.65	10.56	10.63	481200
2004-06-03	10.63	10.63	10.39	10.39	533400
2004-06-04	10.42	10.51	10.39	10.43	177000
2004-06-07	10.42	10.51	10.41	10.50	477900
2004-06-08	10.50	10.50	10.33	10.40	470100
2004-06-09	10.49	10.53	10.34	10.38	286200
2004-06-10	10.39	10.45	10.32	10.35	513300
2004-06-14	10.33	10.52	10.32	10.45	516900
2004-06-15	10.45	10.54	10.43	10.48	243600
2004-06-16	10.49	10.54	10.47	10.50	116400
2004-06-17	10.42	10.55	10.40	10.53	345300
2004-06-18	10.53	10.62	10.49	10.62	249300
2004-06-21	10.59	10.63	10.52	10.59	322800
2004-06-22	10.53	10.57	10.49	10.50	315600
2004-06-23	10.50	10.57	10.43	10.55	225900
2004-06-24	10.52	10.60	10.47	10.48	484200
2004-06-25	10.48	10.75	10.44	10.75	609900
2004-06-28	10.75	10.75	10.51	10.56	503700
2004-06-29	10.56	10.59	10.50	10.59	479700
2004-06-30	10.57	10.72	10.57	10.70	434400
2004-07-01	10.71	10.72	10.53	10.55	406200
2004-07-02	10.62	10.66	10.55	10.65	206100
2004-07-06	10.67	10.67	10.53	10.53	287100
2004-07-07	10.54	10.67	10.53	10.62	286800
2004-07-08	10.60	10.63	10.47	10.48	448500
2004-07-09	10.48	10.48	10.29	10.41	363000
2004-07-12	10.42	10.47	10.26	10.40	456900
2004-07-13	10.41	10.49	10.36	10.41	324900
2004-07-14	10.38	10.53	10.37	10.49	390000
2004-07-15	10.53	10.55	10.48	10.54	696600
2004-07-16	10.55	10.63	10.55	10.63	336600
2004-07-19	10.62	10.63	10.55	10.60	449400
2004-07-20	10.58	10.60	10.50	10.59	304500
2004-07-21	10.62	10.62	10.45	10.45	312300
2004-07-22	10.46	10.46	10.32	10.36	517500
2004-07-23	10.36	10.37	10.20	10.23	639900
2004-07-26	10.22	10.26	10.17	10.20	555900
2004-07-27	10.23	10.32	10.15	10.26	397800
2004-07-28	10.33	10.57	10.33	10.52	630000
2004-07-29	10.60	10.77	10.58	10.69	955200
2004-07-30	10.72	10.82	10.72	10.80	468900
2004-08-02	10.80	10.91	10.74	10.91	615300
2004-08-03	10.93	10.99	10.92	10.96	671700
2004-08-04	10.98	11.00	10.95	10.99	698100
2004-08-05	11.00	11.10	10.97	11.08	758100
2004-08-06	11.00	11.10	10.91	10.94	809100
2004-08-09	11.02	11.08	10.98	11.00	457500
2004-08-10	11.02	11.03	10.98	11.02	588000
2004-08-11	10.99	11.01	10.89	10.97	536700
2004-08-12	11.00	11.03	10.92	11.00	488400
2004-08-13	10.98	11.03	10.90	10.93	409800
2004-08-16	10.91	11.03	10.90	11.03	435600
2004-08-17	11.03	11.03	10.97	11.01	372300
2004-08-18	10.99	11.15	10.99	11.12	480300
2004-08-19	11.08	11.22	11.08	11.20	478800
2004-08-20	11.20	11.28	11.16	11.28	282000
2004-08-23	11.32	11.33	11.23	11.29	436800
2004-08-24	11.33	11.33	11.25	11.32	405000
2004-08-25	11.33	11.43	11.29	11.39	526200
2004-08-26	11.39	11.47	11.36	11.47	351900
2004-08-27	11.33	11.43	11.31	11.40	374700
2004-08-30	11.37	11.45	11.25	11.32	479400
2004-08-31	11.28	11.39	11.28	11.39	375300
2004-09-01	11.58	11.75	11.54	11.65	805500
2004-09-02	11.67	11.69	11.55	11.69	285000
2004-09-03	11.69	11.81	11.65	11.77	425100
2004-09-07	11.78	11.91	11.77	11.91	534600
2004-09-08	11.91	11.91	11.83	11.85	507900
2004-09-09	11.85	11.92	11.83	11.88	770100
2004-09-10	11.88	11.97	11.87	11.96	301200
2004-09-13	11.96	11.96	11.92	11.93	337800
2004-09-14	11.95	12.23	11.88	11.88	484200
2004-09-15	11.88	11.98	11.88	11.96	297900
2004-09-16	11.95	12.05	11.93	12.04	381600
2004-09-17	12.04	12.07	11.98	12.04	472500
2004-09-20	11.99	12.00	11.89	11.96	503400
2004-09-21	11.96	11.96	11.88	11.94	591000
2004-09-22	11.95	11.95	11.86	11.86	581100
2004-09-23	11.85	11.88	11.73	11.75	709500
2004-09-24	11.73	12.02	11.73	11.99	772200
2004-09-27	11.95	12.10	11.92	12.04	567300
2004-09-28	12.12	12.20	12.10	12.16	505500
2004-09-29	12.17	12.33	12.17	12.29	401400
2004-09-30	12.32	12.45	12.31	12.42	652800
2004-10-01	12.45	12.67	12.43	12.60	613200
2004-10-04	12.60	12.72	12.59	12.66	708600
2004-10-05	12.76	13.24	12.70	13.17	1412400
2004-10-06	13.10	13.10	12.69	12.73	914400
2004-10-07	12.78	12.78	12.57	12.58	754200
2004-10-08	12.58	12.69	12.55	12.65	373800
2004-10-11	12.66	12.69	12.58	12.59	263100
2004-10-12	12.55	12.82	12.55	12.76	440400
2004-10-13	12.83	12.87	12.37	12.46	783600
2004-10-14	12.43	12.52	12.39	12.39	385200
2004-10-15	12.42	12.50	12.34	12.38	454200
2004-10-18	12.38	12.57	12.30	12.37	487800
2004-10-19	12.45	12.71	12.42	12.68	694500
2004-10-20	12.68	12.78	12.63	12.67	644100
2004-10-21	12.67	12.77	12.61	12.62	421200
2004-10-22	12.57	12.58	12.39	12.39	268200
2004-10-25	12.42	12.70	12.42	12.50	511200
2004-10-26	12.48	12.75	12.47	12.74	290700
2004-10-27	12.75	12.84	12.67	12.80	406200
2004-10-28	12.81	12.81	12.62	12.80	263400
2004-10-29	12.80	12.93	12.67	12.88	233100
2004-11-01	12.88	13.04	12.80	12.94	405900
2004-11-02	12.94	13.11	12.92	12.92	488400
2004-11-03	12.95	13.33	12.95	13.33	358800
2004-11-04	13.33	13.57	13.20	13.57	504900
2004-11-05	13.62	13.62	13.40	13.45	461100
2004-11-08	13.45	13.45	13.23	13.23	309600
2004-11-09	13.17	13.19	12.84	12.97	890100
2004-11-10	12.94	13.05	12.94	12.99	342300
2004-11-11	12.99	13.03	12.96	12.97	591900
2004-11-12	12.97	13.08	12.96	13.02	828900
2004-11-15	13.03	13.05	12.90	13.00	1270200
2004-11-16	12.98	13.20	12.94	12.98	530700
2004-11-17	13.03	13.28	12.79	13.01	688500
2004-11-18	13.08	13.15	13.00	13.05	613200
2004-11-19	13.05	13.08	13.00	13.02	490800
2004-11-22	13.03	13.20	13.03	13.14	775200
2004-11-23	13.17	13.22	13.09	13.16	1141500
2004-11-24	13.12	13.32	13.08	13.17	1815900
2004-11-26	13.08	13.35	13.06	13.32	555900
2004-11-29	13.40	13.58	13.36	13.45	991800
2004-11-30	13.45	13.67	13.40	13.53	838800
2004-12-01	13.53	13.66	13.32	13.38	1139100
2004-12-02	13.42	13.48	13.24	13.32	668700
2004-12-03	13.28	13.40	13.24	13.32	740400
2004-12-06	13.32	13.58	13.26	13.53	511800
2004-12-07	13.50	13.52	13.42	13.42	616200
2004-12-08	13.38	13.38	13.12	13.30	534000
2004-12-09	13.25	13.46	13.24	13.37	415500
2004-12-10	13.37	13.39	13.20	13.35	398100
2004-12-13	13.42	13.51	13.30	13.50	287700
2004-12-14	13.45	13.50	13.35	13.47	422100
2004-12-15	13.47	13.62	13.44	13.62	179100
2004-12-16	13.61	13.72	13.44	13.44	726000
2004-12-17	13.44	13.58	13.44	13.58	434400
2004-12-20	13.50	13.63	13.43	13.58	479400
2004-12-21	13.58	13.70	13.50	13.70	264000
2004-12-22	13.66	13.80	13.65	13.71	341700
2004-12-23	13.71	13.71	13.53	13.58	242700
2004-12-27	13.55	13.60	13.49	13.49	232800
2004-12-28	13.40	13.65	13.38	13.57	322800
2004-12-29	13.65	13.67	13.55	13.60	236400
2004-12-30	13.60	13.74	13.60	13.65	213000
2004-12-31	13.71	13.72	13.57	13.64	192000
2005-01-03	13.64	13.67	13.24	13.33	521400
2005-01-04	13.33	13.33	13.05	13.12	802500
2005-01-05	13.10	13.13	12.95	13.05	638400
2005-01-06	13.03	13.14	13.03	13.08	280200
2005-01-07	13.08	13.12	12.92	12.95	513000
2005-01-10	12.95	13.04	12.93	12.95	526500
2005-01-11	12.93	13.08	12.83	13.02	536100
2005-01-12	13.00	13.02	12.80	12.91	403500
2005-01-13	12.91	13.03	12.85	12.95	566700
2005-01-14	12.96	13.31	12.92	13.30	515400
2005-01-18	13.30	13.37	13.15	13.27	782100
2005-01-19	13.27	13.32	13.17	13.22	631800
2005-01-20	13.18	13.35	13.07	13.27	475500
2005-01-21	13.28	13.33	13.18	13.23	483600
2005-01-24	13.23	13.32	13.22	13.28	375900
2005-01-25	13.30	13.42	13.30	13.35	576900
2005-01-26	13.53	13.90	13.52	13.81	996600
2005-01-27	13.78	13.87	13.69	13.75	576300
2005-01-28	13.73	13.85	13.65	13.80	535200
2005-01-31	13.87	14.07	13.87	13.89	982500
2005-02-01	13.91	14.07	13.91	14.04	701400
2005-02-02	14.20	14.75	14.20	14.50	1792800
2005-02-03	14.50	14.65	14.46	14.63	876000
2005-02-04	14.60	14.66	14.54	14.63	918600
2005-02-07	14.63	14.63	14.50	14.59	536700
2005-02-08	14.65	14.81	14.60	14.74	689400
2005-02-09	14.73	14.81	14.66	14.67	388200
2005-02-10	14.75	14.82	14.72	14.80	612300
2005-02-11	14.81	15.02	14.78	14.91	303300
2005-02-14	14.99	14.99	14.77	14.83	446100
2005-02-15	14.94	15.11	14.84	14.95	468600
2005-02-16	14.95	15.08	14.92	15.04	591000
2005-02-17	15.03	15.05	14.88	14.90	433200
2005-02-18	14.91	14.93	14.86	14.89	539700
2005-02-22	14.88	14.91	14.56	14.57	447600
2005-02-23	14.65	14.77	14.57	14.68	538800
2005-02-24	14.60	14.63	14.47	14.54	498900
2005-02-25	14.55	14.85	14.55	14.79	402000
2005-02-28	14.79	14.95	14.78	14.92	872400
2005-03-01	14.83	14.95	14.76	14.84	1190700
2005-03-02	14.87	14.90	14.78	14.84	471900
2005-03-03	14.83	14.89	14.80	14.82	453000
2005-03-04	14.80	15.06	14.79	15.04	1148700
2005-03-07	15.04	15.17	15.01	15.15	648900
2005-03-08	15.16	15.37	15.07	15.32	1130700
2005-03-09	15.33	15.57	15.25	15.46	785100
2005-03-10	15.46	15.47	15.18	15.33	975900
2005-03-11	15.40	15.40	15.21	15.22	468600
2005-03-14	15.27	15.74	15.27	15.66	795300
2005-03-15	15.66	15.73	15.40	15.43	343500
2005-03-16	15.47	15.50	15.21	15.23	363900
2005-03-17	15.23	15.32	15.12	15.28	453600
2005-03-18	15.28	15.36	15.17	15.36	478200
2005-03-21	15.36	15.51	15.21	15.39	495300
2005-03-22	15.59	15.66	15.27	15.28	858000
2005-03-23	15.27	15.27	14.95	14.98	578400
2005-03-24	15.05	15.10	14.94	14.99	631800
2005-03-28	15.05	15.14	14.94	14.96	908100
2005-03-29	15.01	15.08	14.73	14.75	526500
2005-03-30	14.80	15.00	14.80	14.99	385800
2005-03-31	14.99	15.14	14.90	15.14	696000
2005-04-01	15.15	15.40	15.15	15.30	691500
2005-04-04	15.38	15.40	15.14	15.29	486000
2005-04-05	15.31	15.57	15.27	15.40	704100
2005-04-06	15.41	15.45	15.27	15.27	382200
2005-04-07	15.28	15.47	15.25	15.32	387900
2005-04-08	15.30	15.43	15.27	15.32	519600
2005-04-11	15.38	15.38	15.05	15.07	526800
2005-04-12	15.50	16.00	15.38	15.95	3304200
2005-04-13	15.95	16.14	15.80	15.85	1483800
2005-04-14	15.88	16.07	15.44	15.48	1119900
2005-04-15	15.55	15.78	15.30	15.41	1367100
2005-04-18	15.17	15.48	14.62	15.36	1312800
2005-04-19	15.50	16.00	15.44	16.00	1079700
2005-04-20	16.08	16.34	15.98	16.09	2026800
2005-04-21	16.09	16.27	16.07	16.23	1059000
2005-04-22	16.23	16.50	16.23	16.46	1002300
2005-04-25	16.47	16.74	16.47	16.73	1717500
2005-04-26	16.75	16.83	16.42	16.51	1099200
2005-04-27	16.80	16.87	16.53	16.67	1708800
2005-04-28	16.82	16.82	16.63	16.66	1195200
2005-04-29	16.66	16.79	16.62	16.74	1674600
2005-05-02	16.80	17.37	16.80	17.11	2405400
2005-05-03	17.17	17.31	17.07	17.20	1228500
2005-05-04	17.26	17.61	17.15	17.45	1629600
2005-05-05	17.52	17.62	17.40	17.40	977100
2005-05-06	17.47	17.52	17.29	17.35	698400
2005-05-09	17.83	17.85	17.59	17.74	1225500
2005-05-10	17.87	17.93	17.63	17.68	1211400
2005-05-11	17.77	17.87	17.73	17.79	845700
2005-05-12	17.82	17.92	17.61	17.72	879000
2005-05-13	17.75	17.75	17.29	17.43	852000
2005-05-16	17.45	17.79	17.44	17.67	764700
2005-05-17	17.69	17.85	17.67	17.79	876900
2005-05-18	17.82	17.86	17.66	17.79	1670400
2005-05-19	17.81	17.96	17.75	17.80	641400
2005-05-20	17.83	17.83	17.61	17.70	531900
2005-05-23	17.73	17.76	17.62	17.67	978600
2005-05-24	17.67	17.73	17.50	17.68	739200
2005-05-25	17.65	17.77	17.33	17.69	663150
2005-05-26	17.75	17.95	17.72	17.85	755400
2005-05-27	17.88	17.95	17.62	17.83	686550
2005-05-31	17.93	18.18	17.57	17.67	1622700
2005-06-01	17.70	17.96	17.69	17.92	989850
2005-06-02	17.96	18.05	17.77	17.91	1169550
2005-06-03	17.91	18.23	17.73	17.85	544650
2005-06-06	17.88	18.12	17.50	17.73	1337550
2005-06-07	17.68	17.87	17.44	17.51	799800
2005-06-08	17.47	17.57	17.01	17.12	929700
2005-06-09	17.19	17.38	17.16	17.29	932850
2005-06-10	17.20	17.25	16.34	16.77	1725750
2005-06-13	16.80	17.21	16.70	17.17	1759650
2005-06-14	17.07	17.26	16.95	17.21	888750
2005-06-15	17.27	17.43	17.11	17.20	1164750
2005-06-16	17.17	17.40	17.13	17.27	837600
2005-06-17	17.43	17.55	17.27	17.37	1592400
2005-06-20	17.39	17.49	17.13	17.42	759600
2005-06-21	17.43	17.47	17.23	17.30	1220850
2005-06-22	17.37	17.57	17.32	17.55	585300
2005-06-23	17.43	17.70	17.43	17.54	507000
2005-06-24	17.54	17.57	17.27	17.43	1455900
2005-06-27	17.51	17.83	17.46	17.80	903000
2005-06-28	17.97	18.27	17.88	18.02	1126800
2005-06-29	18.10	18.31	18.00	18.21	863700
2005-06-30	18.27	18.63	18.22	18.60	1401450
2005-07-01	18.93	19.07	18.60	18.73	673800
2005-07-05	18.80	19.17	18.78	19.09	832800
2005-07-06	18.97	19.00	18.61	18.65	717900
2005-07-07	18.59	19.07	18.20	19.01	887400
2005-07-08	19.02	19.21	18.88	19.17	631050
2005-07-11	18.73	19.17	18.73	18.85	890400
2005-07-12	19.33	19.47	19.13	19.14	961650
2005-07-13	19.23	19.23	18.99	19.01	916350
2005-07-14	18.67	19.03	18.57	18.69	707550
2005-07-15	18.69	18.85	18.65	18.77	559800
2005-07-18	18.75	18.90	18.68	18.85	660150
2005-07-19	18.93	18.97	18.71	18.86	524250
2005-07-20	18.87	18.97	18.60	18.67	582300
2005-07-21	18.67	18.67	18.17	18.43	658800
2005-07-22	18.40	18.61	18.39	18.57	327300
2005-07-25	18.66	19.04	18.63	19.02	578700
2005-07-26	18.37	18.83	18.37	18.57	908700
2005-07-27	18.67	19.20	18.57	18.97	864000
2005-07-28	19.08	19.53	18.94	19.16	1051800
2005-07-29	19.20	19.77	19.20	19.56	1523250
2005-08-01	19.65	19.83	19.37	19.52	1065150
2005-08-02	19.54	19.87	19.54	19.67	799650
2005-08-03	19.62	19.99	19.62	19.83	516000
2005-08-04	19.83	19.83	19.32	19.35	497250
2005-08-05	19.23	19.31	18.84	18.93	429900
2005-08-08	18.83	18.95	18.51	18.55	661050
2005-08-09	18.53	18.91	18.50	18.81	412050
2005-08-10	19.27	19.27	18.63	18.81	795300
2005-08-11	18.78	18.99	18.61	18.72	746400
2005-08-12	18.61	18.67	18.40	18.49	643500
2005-08-15	18.47	18.69	18.11	18.57	570300
2005-08-16	18.57	18.64	17.87	17.99	661200
2005-08-17	18.07	18.11	17.74	18.01	789900
2005-08-18	17.90	17.90	16.17	17.73	1028250
2005-08-19	17.80	17.90	17.72	17.73	371250
2005-08-22	17.73	17.91	17.69	17.88	329250
2005-08-23	17.63	17.71	17.51	17.63	751200
2005-08-24	17.60	18.17	17.60	17.95	913200
2005-08-25	18.01	18.09	17.73	17.74	554700
2005-08-26	17.71	17.83	17.69	17.74	575100
2005-08-29	17.70	18.12	17.57	18.07	843300
2005-08-30	18.09	18.29	18.03	18.21	931350
2005-08-31	18.26	18.50	18.26	18.43	869700
2005-09-01	18.60	18.99	18.54	18.93	937650
2005-09-02	19.03	19.05	18.67	18.76	299400
2005-09-06	18.81	18.98	18.79	18.90	439200
2005-09-07	18.87	19.09	18.69	18.97	418500
2005-09-08	18.97	19.21	18.75	18.98	777750
2005-09-09	18.91	19.25	18.85	19.17	598800
2005-09-12	19.50	19.50	19.09	19.30	504600
2005-09-13	19.06	19.27	18.92	18.99	535650
2005-09-14	19.10	19.18	18.96	19.00	410250
2005-09-15	19.00	19.16	18.89	18.95	269850
2005-09-16	18.95	19.15	18.92	19.13	362550
2005-09-19	19.07	19.19	18.85	18.86	367500
2005-09-20	18.93	18.97	18.55	18.62	491100
2005-09-21	18.70	18.76	18.34	18.47	489150
2005-09-22	18.53	18.57	17.99	18.03	538650
2005-09-23	18.10	18.25	17.97	18.00	522450
2005-09-26	18.17	18.24	17.93	18.01	588150
2005-09-27	17.98	18.23	17.97	18.05	463350
2005-09-28	18.03	18.27	17.92	18.12	525300
2005-09-29	18.17	18.67	18.01	18.53	657300
2005-09-30	18.55	18.77	18.53	18.77	534150
2005-10-03	18.83	19.09	18.74	18.76	650850
2005-10-04	18.77	19.05	18.71	18.76	697950
2005-10-05	18.61	18.84	17.78	17.79	502350
2005-10-06	17.47	17.93	17.01	17.29	718050
2005-10-07	17.50	17.78	17.20	17.49	738000
2005-10-10	17.33	17.33	16.66	16.69	1018650
2005-10-11	16.83	17.07	16.56	16.67	990000
2005-10-12	16.27	16.49	15.83	15.91	1296450
2005-10-13	15.73	15.77	15.07	15.59	1305300
2005-10-14	15.53	15.99	15.53	15.65	448200
2005-10-17	15.33	15.94	15.31	15.89	1124550
2005-10-18	15.83	15.98	15.59	15.65	762150
2005-10-19	15.58	15.81	15.34	15.57	744600
2005-10-20	15.53	15.86	15.29	15.33	420900
2005-10-21	15.34	15.52	15.29	15.35	346200
2005-10-24	15.35	15.67	15.14	15.60	474600
2005-10-25	15.53	15.91	15.41	15.86	546150
2005-10-26	15.90	16.05	15.64	15.67	438300
2005-10-27	15.73	15.73	15.27	15.32	387150
2005-10-28	15.37	15.53	15.31	15.45	717900
2005-10-31	15.70	15.85	15.47	15.73	728100
2005-11-01	15.73	15.73	15.33	15.36	430650
2005-11-02	15.30	15.57	15.30	15.57	382800
2005-11-03	15.67	15.99	15.55	15.69	550650
2005-11-04	15.68	15.73	15.43	15.58	411150
2005-11-07	15.51	15.70	15.33	15.63	710400
2005-11-08	15.63	15.85	15.61	15.73	868650
2005-11-09	15.73	16.24	15.71	16.01	454350
2005-11-10	16.01	16.11	15.73	16.03	451650
2005-11-11	16.00	16.05	15.77	15.87	274200
2005-11-14	15.89	15.89	15.53	15.60	514650
2005-11-15	15.67	15.67	15.20	15.50	526800
2005-11-16	14.83	15.30	14.08	14.67	2432700
2005-11-17	14.53	14.80	14.17	14.39	1803750
2005-11-18	14.39	14.52	14.17	14.50	1851150
2005-11-21	14.57	14.85	14.53	14.56	1483950
2005-11-22	14.60	14.81	14.54	14.73	1195350
2005-11-23	14.71	14.80	14.51	14.67	685650
2005-11-25	14.72	14.91	14.72	14.89	376650
2005-11-28	14.25	14.83	14.25	14.57	877500
2005-11-29	14.68	14.74	14.40	14.73	1924950
2005-11-30	14.79	14.87	14.59	14.67	1020300
2005-12-01	14.77	14.93	14.71	14.93	735150
2005-12-02	14.87	15.01	14.83	14.97	557250
2005-12-05	14.41	14.65	14.33	14.53	1539150
2005-12-06	14.53	14.66	14.37	14.43	1554300
2005-12-07	14.40	14.60	14.30	14.37	897150
2005-12-08	14.36	14.53	14.15	14.34	1321950
2005-12-09	14.26	14.41	14.24	14.31	785850
2005-12-12	14.33	14.37	14.16	14.16	965400
2005-12-13	14.10	14.36	14.00	14.33	1928250
2005-12-14	14.40	14.65	14.35	14.52	1274850
2005-12-15	14.55	14.61	14.41	14.59	832200
2005-12-16	14.60	14.69	14.34	14.43	1267800
2005-12-19	14.29	14.47	14.25	14.28	740850
2005-12-20	14.33	14.40	14.17	14.21	553500
2005-12-21	14.21	14.30	14.03	14.14	1560600
2005-12-22	14.09	14.20	14.00	14.11	1652850
2005-12-23	14.20	14.25	14.02	14.07	695400
2005-12-27	14.07	14.13	13.75	13.80	799950
2005-12-28	13.87	13.97	13.56	13.76	1235700
2005-12-29	13.65	13.85	13.63	13.64	967200
2005-12-30	13.57	13.83	13.47	13.73	957900
2006-01-03	13.91	14.11	13.73	14.05	731100
2006-01-04	14.07	14.19	13.95	14.17	1104750
2006-01-05	14.14	14.25	13.95	14.02	947250
2006-01-06	14.07	14.31	14.03	14.23	688050
2006-01-09	14.23	14.73	14.23	14.72	1778850
2006-01-10	14.64	15.23	14.58	14.82	1629600
2006-01-11	14.79	15.01	14.66	14.94	1464600
2006-01-12	14.94	14.99	14.68	14.74	394800
2006-01-13	14.68	14.87	14.67	14.85	263850
2006-01-17	14.73	14.90	14.63	14.80	754350
2006-01-18	14.67	14.84	14.59	14.68	519300
2006-01-19	14.70	14.80	14.57	14.69	514350
2006-01-20	14.67	14.86	14.57	14.60	326550
2006-01-23	14.60	14.60	14.13	14.26	1566750
2006-01-24	14.37	14.48	14.27	14.46	734550
2006-01-25	14.48	14.48	14.13	14.17	526650
2006-01-26	14.27	14.27	13.99	14.14	469050
2006-01-27	14.15	14.65	14.15	14.62	1138200
2006-01-30	14.59	14.71	14.50	14.60	1656150
2006-01-31	14.43	14.65	14.30	14.31	1351350
2006-02-01	14.17	14.43	13.80	14.35	1093950
2006-02-02	14.22	14.39	14.04	14.33	1465950
2006-02-03	14.32	14.43	14.11	14.37	1141050
2006-02-06	14.30	14.39	14.10	14.21	1189650
2006-02-07	14.21	14.35	14.05	14.33	869700
2006-02-08	14.40	14.40	14.25	14.33	1263000
2006-02-09	14.35	14.55	14.29	14.45	787800
2006-02-10	14.43	14.55	14.33	14.51	867900
2006-02-13	14.46	14.51	14.21	14.29	786750
2006-02-14	14.25	14.49	14.16	14.47	739950
2006-02-15	14.44	14.64	14.43	14.53	1030200
2006-02-16	14.57	14.79	14.50	14.76	438000
2006-02-17	14.76	15.11	14.74	14.99	744300
2006-02-21	14.99	15.03	14.83	14.98	524850
2006-02-22	14.93	15.02	14.81	14.94	500250
2006-02-23	14.88	15.03	14.73	14.95	540450
2006-02-24	14.89	14.92	14.75	14.87	382200
2006-02-27	14.91	15.10	14.87	15.06	522450
2006-02-28	15.04	15.08	14.78	14.97	970950
2006-03-01	14.97	14.97	14.73	14.87	601350
2006-03-02	14.81	14.87	14.69	14.86	442200
2006-03-03	14.83	14.85	14.71	14.74	445800
2006-03-06	14.69	14.74	14.53	14.67	1357050
2006-03-07	14.63	14.63	14.47	14.51	706200
2006-03-08	14.47	14.56	14.27	14.50	692400
2006-03-09	14.48	14.48	14.25	14.40	804600
2006-03-10	14.39	14.44	14.25	14.38	813150
2006-03-13	14.32	14.51	14.23	14.50	523800
2006-03-14	14.48	14.66	14.38	14.65	1060500
2006-03-15	14.61	14.64	14.41	14.51	553200
2006-03-16	14.48	14.63	14.45	14.47	1045950
2006-03-17	14.58	14.65	14.39	14.64	1214400
2006-03-20	14.66	14.69	14.53	14.58	617550
2006-03-21	14.55	14.70	14.44	14.55	732150
2006-03-22	14.56	14.62	14.48	14.61	380400
2006-03-23	14.61	14.61	14.46	14.53	325200
2006-03-24	14.50	14.53	14.27	14.40	794100
2006-03-27	14.33	14.40	14.15	14.20	669450
2006-03-28	14.19	14.22	14.03	14.06	1379400
2006-03-29	14.09	14.33	14.07	14.26	730950
2006-03-30	14.26	14.33	14.11	14.19	453300
2006-03-31	14.19	14.25	13.99	14.05	893850
2006-04-03	14.17	14.29	14.08	14.21	618300
2006-04-04	14.25	14.25	14.00	14.13	636900
2006-04-05	14.10	14.23	14.01	14.19	436200
2006-04-06	14.14	14.39	14.14	14.34	601050
2006-04-07	14.32	14.43	14.16	14.17	696600
2006-04-10	14.28	14.35	14.09	14.18	313050
2006-04-11	14.17	14.27	13.95	14.07	479100
2006-04-12	14.07	14.21	14.03	14.15	335250
2006-04-13	14.13	14.15	14.01	14.14	367200
2006-04-17	14.14	14.24	14.11	14.21	514650
2006-04-18	14.23	14.40	14.21	14.34	521250
2006-04-19	14.31	14.57	14.31	14.54	526800
2006-04-20	14.53	14.65	14.53	14.61	439200
2006-04-21	14.63	14.98	14.59	14.86	783000
2006-04-24	14.86	14.93	14.78	14.90	585150
2006-04-25	14.92	14.92	14.55	14.67	1281150
2006-04-26	14.40	14.75	14.37	14.67	717000
2006-04-27	14.57	14.77	14.42	14.71	590700
2006-04-28	14.70	14.97	14.67	14.93	656400
2006-05-01	15.33	15.71	15.15	15.59	1733550
2006-05-02	15.53	15.63	15.43	15.61	1325100
2006-05-03	15.55	15.63	15.33	15.35	922200
2006-05-04	15.35	15.47	15.23	15.23	1139850
2006-05-05	15.30	15.57	15.30	15.47	1177200
2006-05-08	15.44	15.73	15.41	15.72	1795950
2006-05-09	15.70	15.93	15.64	15.70	1697100
2006-05-10	15.67	15.87	15.67	15.79	745350
2006-05-11	15.79	15.84	15.33	15.44	1293600
2006-05-12	15.41	15.53	15.33	15.49	938100
2006-05-15	15.47	15.70	15.39	15.57	691200
2006-05-16	15.59	15.61	15.00	15.19	1330350
2006-05-17	15.13	15.25	14.98	15.10	976650
2006-05-18	14.97	15.13	14.94	14.95	729900
2006-05-19	14.92	15.14	14.81	15.09	567600
2006-05-22	14.97	15.37	14.86	15.30	1065450
2006-05-23	15.35	15.41	14.87	14.93	1366650
2006-05-24	14.89	15.37	14.71	15.35	1194900
2006-05-25	15.37	15.43	15.23	15.39	675150
2006-05-26	15.40	15.55	15.31	15.45	393600
2006-05-30	15.47	15.76	15.37	15.57	1259550
2006-05-31	15.57	15.88	15.34	15.51	1386450
2006-06-01	15.47	15.76	15.47	15.74	451800
2006-06-02	15.74	16.16	15.68	16.07	1248000
2006-06-05	16.00	16.06	15.78	15.99	736350
2006-06-06	15.98	15.98	15.68	15.83	564150
2006-06-07	15.79	15.91	15.69	15.79	501750
2006-06-08	15.77	15.87	15.51	15.85	707550
2006-06-09	15.87	15.93	15.73	15.83	307650
2006-06-12	15.83	15.83	15.42	15.48	893550
2006-06-13	15.56	15.64	15.29	15.51	782250
2006-06-14	15.47	15.73	15.35	15.72	730350
2006-06-15	15.82	15.98	15.68	15.87	650100
2006-06-16	15.83	15.99	15.77	15.89	325800
2006-06-19	15.93	15.94	15.42	15.59	389700
2006-06-20	15.62	15.70	15.41	15.65	664050
2006-06-21	15.70	16.06	15.60	16.00	1029750
2006-06-22	16.00	16.05	15.72	15.98	648450
2006-06-23	16.00	16.43	15.95	16.26	750300
2006-06-26	16.22	16.48	16.17	16.27	419550
2006-06-27	16.25	16.39	16.11	16.19	626850
2006-06-28	16.21	16.40	16.17	16.31	582900
2006-06-29	16.31	16.40	16.11	16.40	741600
2006-06-30	16.47	16.50	16.35	16.41	548550
2006-07-03	16.80	16.81	16.50	16.68	283050
2006-07-05	16.68	16.77	16.41	16.55	555750
2006-07-06	16.56	16.60	16.30	16.39	754050
2006-07-07	16.33	16.43	16.28	16.39	622200
2006-07-10	16.37	16.53	16.35	16.45	406350
2006-07-11	16.38	16.58	16.25	16.53	669600
2006-07-12	16.57	16.67	16.43	16.59	549450
2006-07-13	16.53	16.53	16.27	16.44	362250
2006-07-14	16.47	16.47	16.14	16.30	522900
2006-07-17	16.23	16.37	16.15	16.30	272550
2006-07-18	16.25	16.39	16.16	16.30	394500
2006-07-19	16.27	16.57	16.26	16.49	474750
2006-07-20	16.53	16.74	16.48	16.71	354150
2006-07-21	16.71	16.82	16.70	16.81	405150
2006-07-24	16.80	17.15	16.76	17.10	444750
2006-07-25	17.09	17.11	16.80	16.93	570600
2006-07-26	16.67	17.13	16.61	17.09	774750
2006-07-27	16.93	17.13	16.35	16.47	1096650
2006-07-28	16.43	16.67	16.29	16.59	689100
2006-07-31	16.47	16.69	16.47	16.57	686100
2006-08-01	16.60	16.75	16.46	16.53	555750
2006-08-02	16.53	16.73	16.45	16.51	588300
2006-08-03	16.49	16.61	16.39	16.48	311700
2006-08-04	16.56	16.73	16.54	16.70	479400
2006-08-07	16.67	16.75	16.48	16.55	355950
2006-08-08	16.55	16.58	16.44	16.47	379650
2006-08-09	16.51	16.76	16.45	16.54	361500
2006-08-10	16.49	16.63	16.43	16.55	340050
2006-08-11	16.47	16.49	16.23	16.37	301350
2006-08-14	16.43	16.65	16.36	16.55	280200
2006-08-15	16.62	16.67	16.53	16.67	276000
2006-08-16	16.67	16.75	16.51	16.63	298200
2006-08-17	16.58	16.67	16.39	16.41	273000
2006-08-18	16.43	16.66	16.42	16.58	269250
2006-08-21	16.58	16.66	16.46	16.51	291000
2006-08-22	16.41	16.58	16.41	16.47	343800
2006-08-23	16.43	16.46	15.93	16.01	532650
2006-08-24	16.00	16.11	15.86	16.10	430650
2006-08-25	16.17	16.17	15.93	16.00	355800
2006-08-28	15.90	16.09	15.85	16.07	420750
2006-08-29	15.97	16.28	15.93	16.23	502350
2006-08-30	16.27	16.42	16.07	16.35	505050
2006-08-31	16.31	16.58	16.21	16.53	466950
2006-09-01	16.52	16.59	16.41	16.48	314700
2006-09-05	16.50	16.60	16.40	16.47	429600
2006-09-06	16.37	16.44	16.30	16.37	297900
2006-09-07	16.28	16.36	16.19	16.20	206850
2006-09-08	16.20	16.35	16.20	16.33	295350
2006-09-11	16.33	16.33	16.13	16.25	438900
2006-09-12	16.21	16.37	16.16	16.33	185100
2006-09-13	16.25	16.33	16.17	16.17	359400
2006-09-14	16.12	16.25	16.12	16.18	514050
2006-09-15	16.17	16.19	15.99	16.08	286350
2006-09-18	16.06	16.06	15.95	15.99	225000
2006-09-19	15.96	16.05	15.83	15.99	277800
2006-09-20	15.97	16.22	15.94	16.21	454500
2006-09-21	16.21	16.21	15.99	16.05	354900
2006-09-22	16.01	16.11	15.87	15.99	224100
2006-09-25	16.03	16.31	15.98	16.24	187050
2006-09-26	16.21	16.32	16.15	16.23	187500
2006-09-27	16.27	16.60	16.27	16.57	334950
2006-09-28	16.58	16.60	16.46	16.52	148800
2006-09-29	16.48	16.50	16.25	16.30	311850
2006-10-02	16.27	16.52	16.27	16.31	314100
2006-10-03	16.32	16.35	16.21	16.33	398250
2006-10-04	16.35	16.35	16.17	16.34	345600
2006-10-05	16.30	16.42	16.23	16.31	217200
2006-10-06	16.25	16.43	16.19	16.34	402150
2006-10-09	16.29	16.43	16.23	16.30	168600
2006-10-10	16.24	16.44	16.23	16.43	295950
2006-10-11	16.36	16.53	16.35	16.45	175050
2006-10-12	16.45	16.58	16.39	16.57	113850
2006-10-13	16.57	16.79	16.49	16.77	452400
2006-10-16	16.64	16.83	16.63	16.73	277050
2006-10-17	16.69	16.79	16.34	16.66	333450
2006-10-18	16.65	16.84	16.63	16.66	442350
2006-10-19	16.61	16.77	16.59	16.66	467100
2006-10-20	16.65	16.68	16.51	16.55	736050
2006-10-23	16.51	16.85	16.47	16.83	261450
2006-10-24	16.76	17.00	16.55	16.91	489300
2006-10-25	17.49	17.49	16.86	17.19	373800
2006-10-26	17.26	17.49	17.18	17.49	495600
2006-10-27	17.45	17.53	17.35	17.48	388650
2006-10-30	17.41	17.51	17.39	17.47	315000
2006-10-31	17.44	17.68	17.37	17.67	460650
2006-11-01	17.67	17.73	17.50	17.65	670050
2006-11-02	17.59	17.77	17.51	17.75	663900
2006-11-03	17.75	17.85	17.50	17.64	367650
2006-11-06	17.66	17.87	17.63	17.85	262950
2006-11-07	17.85	17.92	17.63	17.67	415350
2006-11-08	17.60	18.22	17.60	18.17	377400
2006-11-09	18.13	18.20	17.97	18.01	655800
2006-11-10	17.97	18.16	17.97	18.07	531150
2006-11-13	18.01	18.13	17.93	17.99	562350
2006-11-14	18.01	18.16	17.97	18.02	756600
2006-11-15	18.08	18.21	17.97	18.09	588750
2006-11-16	18.15	18.24	18.01	18.10	430650
2006-11-17	18.10	18.17	17.99	18.05	784350
2006-11-20	18.05	18.39	18.05	18.28	620550
2006-11-21	18.23	18.43	18.00	18.37	723600
2006-11-22	18.35	18.39	18.19	18.27	475350
2006-11-24	18.25	18.41	18.23	18.39	76200
2006-11-27	18.43	18.65	18.12	18.19	623400
2006-11-28	18.13	18.35	18.07	18.35	623100
2006-11-29	18.37	18.68	18.37	18.67	531150
2006-11-30	18.63	18.79	18.60	18.79	1124400
2006-12-01	18.79	18.80	18.24	18.39	846300
2006-12-04	18.39	18.79	18.39	18.74	831750
2006-12-05	18.77	18.83	18.65	18.75	658650
2006-12-06	18.73	18.81	18.67	18.77	351750
2006-12-07	18.80	19.33	18.64	18.82	1176000
2006-12-08	18.81	18.90	18.62	18.80	328050
2006-12-11	18.79	18.83	18.59	18.59	873750
2006-12-12	18.55	18.75	18.53	18.61	813900
2006-12-13	18.57	18.57	18.42	18.43	642750
2006-12-14	18.46	18.55	18.40	18.46	505350
2006-12-15	18.47	18.55	18.35	18.48	662250
2006-12-18	18.44	18.48	18.01	18.10	513300
2006-12-19	18.07	18.27	17.95	18.21	979800
2006-12-20	18.28	18.28	18.16	18.22	437550
2006-12-21	18.21	18.33	18.01	18.09	394200
2006-12-22	18.09	18.13	17.97	18.01	190650
2006-12-26	17.97	18.07	17.94	18.04	387750
2006-12-27	18.21	18.21	18.09	18.19	438900
2006-12-28	18.14	18.27	18.09	18.23	461400
2006-12-29	18.20	18.29	18.11	18.19	357450
2007-01-03	18.18	18.39	18.08	18.21	851850
2007-01-04	18.21	18.26	18.06	18.11	702000
2007-01-05	18.00	18.03	17.65	17.71	454050
2007-01-08	17.73	17.99	17.68	17.95	1313850
2007-01-09	17.87	18.17	17.87	18.16	815700
2007-01-10	18.14	18.21	18.05	18.15	526500
2007-01-11	18.14	18.43	18.14	18.26	753300
2007-01-12	18.26	18.48	18.26	18.45	971550
2007-01-16	18.47	18.63	18.41	18.42	455100
2007-01-17	18.45	18.59	18.37	18.43	388050
2007-01-18	18.43	18.45	18.19	18.23	260100
2007-01-19	18.28	18.37	18.15	18.37	267600
2007-01-22	18.40	18.50	18.32	18.37	331050
2007-01-23	18.33	18.54	18.29	18.45	465000
2007-01-24	18.51	18.51	18.30	18.39	591750
2007-01-25	18.33	18.53	18.31	18.37	425100
2007-01-26	18.31	18.47	18.17	18.40	356100
2007-01-29	18.43	18.51	18.30	18.37	510150
2007-01-30	18.43	18.62	18.35	18.47	475650
2007-01-31	18.13	18.53	17.77	18.27	1045050
2007-02-01	18.13	18.27	17.86	18.11	758100
2007-02-02	18.04	18.12	17.93	18.09	602250
2007-02-05	18.03	18.09	17.88	17.91	517500
2007-02-06	17.87	18.07	17.87	18.03	642300
2007-02-07	18.07	18.19	17.96	18.10	486150
2007-02-08	18.10	18.39	18.10	18.36	452100
2007-02-09	18.31	18.42	18.19	18.30	486600
2007-02-12	18.23	18.29	18.09	18.24	710466
2007-02-13	17.93	18.23	17.93	18.23	741375
2007-02-14	18.25	18.41	18.17	18.41	403332
2007-02-15	18.36	18.37	18.13	18.15	574050
2007-02-16	18.16	18.16	18.03	18.07	266250
2007-02-20	18.01	18.19	17.67	18.17	532200
2007-02-21	18.17	18.17	17.81	18.06	323400
2007-02-22	17.99	18.09	17.95	18.05	401550
2007-02-23	18.05	18.05	17.83	17.89	509100
2007-02-26	17.85	18.18	17.69	17.86	530490
2007-02-27	17.71	18.04	17.35	17.49	431700
2007-02-28	17.57	17.65	17.37	17.41	782250
2007-03-01	17.30	17.40	16.77	17.32	626094
2007-03-02	17.21	17.26	17.02	17.11	583050
2007-03-05	17.01	17.05	16.76	16.76	533850
2007-03-06	16.71	17.10	16.71	16.89	840450
2007-03-07	16.95	16.95	16.77	16.86	974550
2007-03-08	16.92	17.06	16.88	16.95	354900
2007-03-09	16.89	17.03	16.87	16.91	225150
2007-03-12	16.83	17.07	16.81	17.05	360150
2007-03-13	16.85	16.99	16.61	16.69	564750
2007-03-14	16.69	16.80	16.53	16.66	1000650
2007-03-15	16.61	17.07	16.07	17.05	589650
2007-03-16	17.03	17.06	16.84	16.95	500100
2007-03-19	16.99	17.10	16.91	16.95	473100
2007-03-20	16.95	17.23	16.89	17.23	473925
2007-03-21	17.28	17.57	17.17	17.57	451650
2007-03-22	17.57	17.71	17.49	17.63	480150
2007-03-23	17.55	17.73	17.51	17.69	398700
2007-03-26	17.76	17.78	17.49	17.61	427350
2007-03-27	17.53	17.77	17.37	17.76	798750
2007-03-28	17.81	18.17	17.75	17.89	738000
2007-03-29	17.96	17.98	17.76	17.98	581700
2007-03-30	17.95	18.07	17.73	17.81	728550
2007-04-02	17.88	18.06	17.83	18.03	596700
2007-04-03	18.00	18.07	17.91	18.00	286050
2007-04-04	18.00	18.13	17.93	18.13	458400
2007-04-05	18.00	18.13	17.97	18.09	276300
2007-04-09	18.03	18.19	18.01	18.05	414000
2007-04-10	18.00	18.19	18.00	18.10	375150
2007-04-11	18.07	18.22	17.94	17.99	459450
2007-04-12	17.94	17.94	17.74	17.91	462600
2007-04-13	17.85	17.99	17.79	17.87	416400
2007-04-16	17.81	17.99	17.62	17.99	225150
2007-04-17	18.03	18.03	17.83	17.96	294750
2007-04-18	17.89	17.99	17.78	17.81	352500
2007-04-19	17.81	17.81	17.57	17.63	426150
2007-04-20	17.65	17.89	17.65	17.88	438900
2007-04-23	17.78	18.00	17.78	17.90	405900
2007-04-24	17.92	18.31	17.89	18.31	656400
2007-04-25	18.45	18.68	18.35	18.61	709500
2007-04-26	18.57	18.59	18.04	18.46	618600
2007-04-27	18.48	19.43	18.48	19.25	1001250
2007-04-30	19.25	19.25	18.76	18.91	727650
2007-05-01	18.85	19.03	18.75	18.90	651450
2007-05-02	18.90	19.03	18.83	18.87	927150
2007-05-03	18.90	18.99	18.73	18.94	807600
2007-05-04	18.91	18.99	18.83	18.94	577200
2007-05-07	18.98	18.99	18.84	18.89	471450
2007-05-08	18.77	19.00	18.77	18.95	408000
2007-05-09	18.96	19.03	18.88	18.97	337800
2007-05-10	19.01	19.03	18.79	18.89	438600
2007-05-11	18.87	19.23	18.85	19.17	717900
2007-05-14	19.01	19.39	18.93	19.34	666150
2007-05-15	19.27	19.46	19.07	19.07	813723
2007-05-16	19.01	19.13	18.92	19.01	704550
2007-05-17	19.00	19.27	18.90	19.26	753000
2007-05-18	19.27	19.35	19.22	19.34	387450
2007-05-21	19.40	19.53	19.29	19.52	731100
2007-05-22	19.45	19.54	19.35	19.39	742215
2007-05-23	19.45	19.49	19.09	19.09	519000
2007-05-24	19.07	19.29	18.67	18.67	496800
2007-05-25	18.65	18.94	18.32	18.87	560250
2007-05-29	18.87	19.14	18.79	19.09	391800
2007-05-30	19.05	19.28	18.99	19.25	422400
2007-05-31	19.31	19.36	19.03	19.20	698700
2007-06-01	19.37	19.40	19.19	19.31	534000
2007-06-04	19.21	19.75	19.21	19.53	699300
2007-06-05	19.33	19.45	19.06	19.27	749100
2007-06-06	19.33	19.33	18.71	18.80	591900
2007-06-07	18.57	18.77	18.15	18.19	711297
2007-06-08	18.19	18.31	18.07	18.21	842400
2007-06-11	18.27	18.36	18.13	18.20	864750
2007-06-12	18.20	18.21	17.95	17.99	812850
2007-06-13	17.96	18.05	17.81	18.03	592200
2007-06-14	18.11	18.41	18.11	18.39	550500
2007-06-15	18.47	18.53	18.12	18.48	570600
2007-06-18	18.41	18.46	18.07	18.17	627150
2007-06-19	18.20	18.41	18.03	18.37	758700
2007-06-20	18.34	18.41	18.12	18.17	709200
2007-06-21	18.09	18.16	17.95	18.05	491850
2007-06-22	17.95	18.08	17.77	17.87	765600
2007-06-25	17.81	18.00	17.67	17.77	364650
2007-06-26	17.18	17.99	17.18	17.87	752400
2007-06-27	17.80	17.97	17.70	17.96	791700
2007-06-28	18.02	18.18	17.93	17.93	495150
2007-06-29	18.07	18.23	18.07	18.19	755850
2007-07-02	18.27	18.43	18.08	18.29	494700
2007-07-03	18.33	18.45	18.30	18.40	182250
2007-07-05	18.50	18.53	18.15	18.28	420000
2007-07-06	18.21	18.36	18.11	18.29	392400
2007-07-09	18.38	18.50	18.29	18.42	574050
2007-07-10	18.33	18.44	18.13	18.24	396000
2007-07-11	18.15	18.45	18.11	18.18	553650
2007-07-12	18.28	18.39	18.19	18.31	486750
2007-07-13	18.17	18.51	18.17	18.51	710250
2007-07-16	18.57	18.63	18.35	18.45	699450
2007-07-17	18.43	18.66	18.26	18.27	561600
2007-07-18	18.25	18.65	18.25	18.60	672900
2007-07-19	18.63	18.79	18.57	18.73	435150
2007-07-20	18.79	18.87	18.44	18.46	295050
2007-07-23	18.51	18.74	18.50	18.50	269700
2007-07-24	18.27	18.43	17.81	17.93	609450
2007-07-25	17.94	18.12	17.79	18.00	448800
2007-07-26	17.95	18.03	17.31	17.45	553350
2007-07-27	17.48	17.48	16.98	16.98	581550
2007-07-30	16.64	17.53	16.64	17.39	1065450
2007-07-31	17.51	17.57	17.09	17.21	775650
2007-08-01	17.11	17.53	17.05	17.47	699750
2007-08-02	17.35	17.51	17.01	17.27	591300
2007-08-03	17.21	17.33	16.52	16.59	989850
2007-08-06	16.91	16.91	15.65	16.29	1451850
2007-08-07	16.17	16.47	16.00	16.38	1450350
2007-08-08	16.40	16.49	15.84	15.97	1898100
2007-08-09	15.97	15.98	15.17	15.85	3328050
2007-08-10	15.73	17.26	15.66	17.20	1776000
2007-08-13	17.41	17.57	16.59	16.63	1365600
2007-08-14	16.68	17.13	16.61	16.92	907500
2007-08-15	16.87	17.16	16.58	16.62	758100
2007-08-16	16.67	16.83	16.27	16.80	672750
2007-08-17	16.43	16.87	16.43	16.78	569550
2007-08-20	16.73	16.91	16.60	16.79	525450
2007-08-21	16.76	17.06	16.76	16.87	397500
2007-08-22	16.89	17.02	16.74	16.95	488700
2007-08-23	17.09	17.37	17.04	17.35	393750
2007-08-24	17.27	17.30	17.09	17.28	581400
2007-08-27	17.28	17.33	17.03	17.07	425250
2007-08-28	16.87	17.21	16.87	16.91	461850
2007-08-29	17.01	17.21	16.89	17.17	338850
2007-08-30	17.00	17.23	16.89	16.96	382650
2007-08-31	17.19	17.19	16.95	17.03	509400
2007-09-04	16.97	17.32	16.96	17.16	516000
2007-09-05	17.11	17.11	16.69	16.87	638700
2007-09-06	16.84	16.94	16.74	16.91	706350
2007-09-07	16.74	16.89	16.65	16.80	479250
2007-09-10	16.39	16.89	16.39	16.84	764400
2007-09-11	16.84	16.97	16.75	16.91	536700
2007-09-12	16.83	17.17	16.73	17.09	564150
2007-09-13	17.17	17.17	16.95	17.01	646500
2007-09-14	16.97	17.11	16.91	17.11	547500
2007-09-17	17.07	17.19	17.05	17.17	787050
2007-09-18	17.17	17.50	17.17	17.47	466800
2007-09-19	17.45	17.81	17.41	17.69	912300
2007-09-20	17.69	17.79	17.61	17.71	454350
2007-09-21	17.67	17.78	17.43	17.43	786600
2007-09-24	17.44	17.71	17.41	17.49	536700
2007-09-25	17.37	17.53	17.20	17.24	344850
2007-09-26	17.34	17.55	17.21	17.55	494550
2007-09-27	17.67	17.68	17.34	17.35	551700
2007-09-28	17.28	17.41	17.21	17.32	715500
2007-10-01	17.33	17.59	17.33	17.49	312900
2007-10-02	17.45	17.49	17.30	17.42	360750
2007-10-03	17.42	17.51	17.09	17.45	570750
2007-10-04	17.41	17.43	17.12	17.29	879150
2007-10-05	17.38	17.53	17.29	17.53	610650
2007-10-08	17.55	17.58	17.47	17.51	602850
2007-10-09	17.51	17.64	17.43	17.64	670050
2007-10-10	17.64	17.75	17.53	17.73	843750
2007-10-11	17.83	17.97	17.75	17.90	466650
2007-10-12	17.80	17.92	17.68	17.73	682800
2007-10-15	17.63	17.67	17.33	17.39	448350
2007-10-16	17.29	17.48	17.28	17.32	788850
2007-10-17	17.25	17.43	17.18	17.24	623400
2007-10-18	17.28	17.38	17.23	17.33	439050
2007-10-19	17.35	17.38	17.18	17.23	717450
2007-10-22	17.20	17.33	17.13	17.33	483900
2007-10-23	17.54	17.60	17.23	17.33	301350
2007-10-24	17.33	17.33	17.05	17.20	676050
2007-10-25	17.20	17.24	17.11	17.19	1026750
2007-10-26	17.21	17.50	17.17	17.41	674550
2007-10-29	17.39	17.43	17.28	17.31	491850
2007-10-30	17.21	17.65	17.21	17.58	426450
2007-10-31	17.56	17.88	17.55	17.75	511050
2007-11-01	17.67	17.76	17.39	17.63	471900
2007-11-02	17.67	18.14	17.30	17.75	406800
2007-11-05	17.67	17.69	17.49	17.57	368400
2007-11-06	17.61	17.61	17.33	17.56	385800
2007-11-07	17.49	17.56	17.29	17.33	509850
2007-11-08	17.33	17.65	17.33	17.59	554850
2007-11-09	17.55	17.65	17.35	17.55	444807
2007-11-12	17.49	17.72	17.41	17.50	434700
2007-11-13	17.61	17.65	17.31	17.65	397950
2007-11-14	17.70	17.70	17.21	17.33	358965
2007-11-15	17.33	17.41	16.86	16.94	1179750
2007-11-16	16.86	16.99	16.60	16.69	972750
2007-11-19	16.62	16.71	16.53	16.68	858000
2007-11-20	16.68	16.81	16.53	16.79	896250
2007-11-21	16.77	16.88	16.66	16.66	375600
2007-11-23	16.75	16.75	16.55	16.67	124200
2007-11-26	16.73	16.93	16.66	16.71	436650
2007-11-27	16.79	17.03	16.75	16.93	637350
2007-11-28	16.93	17.23	16.93	17.23	656274
2007-11-29	17.24	17.43	17.18	17.39	655776
2007-11-30	17.53	17.63	17.40	17.63	698847
2007-12-03	17.63	17.92	17.53	17.77	490950
2007-12-04	17.63	18.09	17.63	18.02	476700
2007-12-05	18.11	18.23	18.02	18.18	469800
2007-12-06	18.21	18.53	18.05	18.53	510375
2007-12-07	18.63	18.79	18.01	18.15	982836
2007-12-10	18.17	18.35	18.09	18.13	528750
2007-12-11	18.18	18.36	17.94	17.98	455646
2007-12-12	17.99	18.25	17.89	18.06	649050
2007-12-13	17.99	18.28	17.99	18.28	509250
2007-12-14	18.00	18.19	17.56	17.61	667950
2007-12-17	17.44	17.85	17.44	17.69	358800
2007-12-18	17.75	17.79	17.55	17.63	472374
2007-12-19	17.75	17.77	17.55	17.59	325950
2007-12-20	17.63	17.66	17.43	17.61	386400
2007-12-21	17.59	17.75	17.45	17.75	627750
2007-12-24	17.71	18.09	17.68	18.09	107550
2007-12-26	18.09	18.10	17.94	17.94	219600
2007-12-27	17.87	18.07	17.81	18.01	618000
2007-12-28	18.08	18.25	18.03	18.13	293145
2007-12-31	18.19	18.24	18.07	18.17	500550
2008-01-02	18.23	18.27	18.00	18.16	398250
2008-01-03	18.27	18.29	17.85	17.86	442902
2008-01-04	17.84	17.91	17.69	17.69	468300
2008-01-07	17.68	17.85	17.68	17.75	568290
2008-01-08	17.87	18.09	17.61	17.63	925650
2008-01-09	17.67	17.93	17.59	17.89	611601
2008-01-10	17.87	18.03	17.71	17.91	511350
2008-01-11	17.79	18.05	17.73	17.98	458550
2008-01-14	17.98	18.09	17.81	17.91	510000
2008-01-15	17.67	17.80	17.55	17.70	449700
2008-01-16	17.59	17.82	17.54	17.62	587001
2008-01-17	17.61	17.69	17.09	17.09	928500
2008-01-18	17.21	17.32	16.61	16.67	732825
2008-01-22	16.07	16.71	15.99	16.50	1601250
2008-01-23	16.14	16.84	16.14	16.79	899574
2008-01-24	16.89	16.95	16.54	16.59	670350
2008-01-25	16.67	16.77	16.55	16.59	578100
2008-01-28	16.63	16.95	16.57	16.95	499200
2008-01-29	17.06	17.34	16.99	17.21	652500
2008-01-30	17.27	17.89	17.21	17.30	945450
2008-01-31	17.09	17.83	17.06	17.70	624252
2008-02-01	17.75	17.83	17.47	17.51	1048050
2008-02-04	17.47	17.95	17.47	17.86	948000
2008-02-05	17.87	17.87	17.37	17.41	533847
2008-02-06	17.49	17.55	17.19	17.20	486900
2008-02-07	17.19	17.37	17.08	17.28	675660
2008-02-08	17.20	17.42	17.14	17.36	1472880
2008-02-11	17.33	17.56	17.26	17.53	646500
2008-02-12	17.55	17.82	17.50	17.73	566700
2008-02-13	17.79	17.87	17.69	17.83	759111
2008-02-14	17.83	17.87	17.67	17.74	494907
2008-02-15	17.65	17.67	17.48	17.57	488751
2008-02-19	17.77	17.83	17.61	17.67	445500
2008-02-20	17.62	17.87	17.50	17.84	748644
2008-02-21	17.77	17.82	17.48	17.55	567756
2008-02-22	17.60	17.65	17.37	17.65	845550
2008-02-25	17.60	17.79	17.57	17.74	772611
2008-02-26	17.73	18.03	17.60	17.94	3532650
2008-02-27	17.93	17.99	17.79	17.83	527100
2008-02-28	17.79	18.00	17.73	17.90	613698
2008-02-29	17.82	17.82	17.04	17.07	1115010
2008-03-03	17.17	17.34	17.05	17.30	694221
2008-03-04	17.25	17.53	17.21	17.53	898896
2008-03-05	17.47	17.61	17.38	17.59	576057
2008-03-06	17.57	17.62	17.23	17.31	425100
2008-03-07	17.19	17.39	17.05	17.26	640041
2008-03-10	17.23	17.39	17.10	17.17	573375
2008-03-11	17.51	17.51	16.98	17.15	702237
2008-03-12	17.10	17.22	16.91	16.91	660849
2008-03-13	16.86	17.15	16.84	17.03	484230
2008-03-14	17.04	17.12	16.71	16.81	631500
2008-03-17	16.71	16.73	16.27	16.45	817134
2008-03-18	16.59	16.93	16.57	16.87	676740
2008-03-19	16.91	16.99	16.49	16.53	584850
2008-03-20	16.59	16.74	16.49	16.73	624264
2008-03-24	16.75	16.77	16.47	16.49	734646
2008-03-25	16.55	16.78	16.55	16.63	805950
2008-03-26	16.55	16.75	16.46	16.74	581745
2008-03-27	16.85	16.93	16.53	16.54	565950
2008-03-28	16.55	16.63	16.46	16.50	475650
2008-03-31	16.53	16.67	16.41	16.61	755400
2008-04-01	16.72	17.09	16.68	17.05	474900
2008-04-02	17.07	17.21	16.95	17.10	654801
2008-04-03	17.08	17.19	16.89	16.95	427500
2008-04-04	16.92	17.14	16.87	16.87	480600
2008-04-07	16.94	17.25	16.94	17.15	392700
2008-04-08	17.03	17.27	17.03	17.27	415050
2008-04-09	17.23	17.33	17.09	17.13	324900
2008-04-10	17.15	17.17	16.96	16.98	391350
2008-04-11	16.89	16.91	16.74	16.83	382950
2008-04-14	16.83	17.15	16.83	17.15	754803
2008-04-15	17.17	17.41	17.17	17.38	485817
2008-04-16	17.43	17.97	17.40	17.97	504720
2008-04-17	17.90	17.98	17.78	17.88	279606
2008-04-18	18.03	18.13	17.83	18.05	334386
2008-04-21	17.93	18.15	17.65	17.68	448797
2008-04-22	17.70	17.70	17.45	17.50	346302
2008-04-23	17.45	17.65	17.40	17.58	321819
2008-04-24	17.60	17.78	17.42	17.69	302436
2008-04-25	17.77	17.77	17.61	17.65	276210
2008-04-28	17.74	17.74	17.51	17.68	332937
2008-04-29	17.68	17.79	17.47	17.50	459282
2008-04-30	16.78	17.63	16.78	17.33	650715
2008-05-01	17.43	17.46	17.33	17.35	478860
2008-05-02	17.37	17.59	17.35	17.47	455556
2008-05-05	17.47	17.59	17.31	17.36	727806
2008-05-06	17.35	17.45	17.33	17.33	477084
2008-05-07	17.41	17.55	17.30	17.40	516231
2008-05-08	17.32	17.49	17.24	17.40	517668
2008-05-09	17.31	17.45	17.31	17.42	328014
2008-05-12	17.47	17.58	17.42	17.55	212220
2008-05-13	17.53	17.65	17.46	17.65	444552
2008-05-14	17.59	17.72	17.59	17.63	330864
2008-05-15	17.67	17.83	17.64	17.77	379137
2008-05-16	17.73	17.85	17.73	17.81	214935
2008-05-19	17.79	17.83	17.75	17.82	238548
2008-05-20	17.69	17.94	17.67	17.71	277809
2008-05-21	17.72	18.01	17.71	17.82	306555
2008-05-22	17.85	17.99	17.74	17.77	289500
2008-05-23	17.77	17.83	17.51	17.52	315300
2008-05-27	17.49	17.87	17.49	17.83	336528
2008-05-28	17.91	17.94	17.83	17.87	305109
2008-05-29	17.88	18.05	17.82	17.86	412056
2008-05-30	17.83	17.99	17.79	17.99	731559
2008-06-02	17.97	17.99	17.64	17.75	416430
2008-06-03	17.75	17.82	17.67	17.67	428952
2008-06-04	17.70	17.89	17.67	17.83	232614
2008-06-05	18.01	18.01	17.81	17.98	338229
2008-06-06	17.93	17.97	17.71	17.74	259584
2008-06-09	17.80	17.87	17.73	17.73	262530
2008-06-10	17.67	17.89	17.57	17.83	893646
2008-06-11	17.82	18.01	17.72	17.72	630510
2008-06-12	17.72	17.98	17.61	17.89	602589
2008-06-13	18.01	18.25	17.97	18.04	441936
2008-06-16	17.90	18.63	17.90	18.62	550734
2008-06-17	18.65	18.83	18.62	18.68	827661
2008-06-18	18.68	18.75	18.46	18.60	1102098
2008-06-19	18.69	18.83	18.68	18.78	485442
2008-06-20	18.71	18.95	18.43	18.51	851412
2008-06-23	18.53	19.02	18.51	18.96	672474
2008-06-24	18.98	18.98	18.32	18.32	1157874
2008-06-25	18.39	18.81	18.35	18.73	711897
2008-06-26	18.69	19.25	18.62	18.81	1172823
2008-06-27	18.71	19.03	18.37	18.53	1072572
2008-06-30	18.68	19.22	18.45	19.14	946413
2008-07-01	19.05	19.09	18.70	18.82	927165
2008-07-02	18.83	18.98	18.49	18.53	643380
2008-07-03	18.60	18.65	17.95	17.98	635535
2008-07-07	18.06	18.18	17.67	17.85	645585
2008-07-08	17.79	17.93	17.59	17.89	615831
2008-07-09	17.88	18.21	17.83	18.13	639474
2008-07-10	18.07	18.20	17.95	18.09	509610
2008-07-11	17.97	18.27	17.84	18.20	537639
2008-07-14	18.23	18.35	18.06	18.15	887142
2008-07-15	18.13	18.37	17.91	18.07	523218
2008-07-16	18.03	18.20	17.71	17.79	342213
2008-07-17	17.84	17.84	17.39	17.56	572439
2008-07-18	16.99	17.91	16.99	17.45	583152
2008-07-21	17.59	17.74	17.45	17.55	600636
2008-07-22	17.37	17.99	17.34	17.95	829986
2008-07-23	18.00	18.04	17.63	17.71	669381
2008-07-24	17.13	18.03	16.58	17.70	619344
2008-07-25	17.65	17.85	17.53	17.61	491157
2008-07-28	17.51	17.77	17.51	17.72	509889
2008-07-29	17.72	17.89	17.58	17.66	373923
2008-07-30	17.18	18.32	17.18	18.25	431754
2008-07-31	17.99	18.27	17.72	18.04	616269
2008-08-01	17.99	18.19	17.46	17.50	710049
2008-08-04	17.47	17.68	17.41	17.57	494649
2008-08-05	17.53	17.95	17.48	17.94	505164
2008-08-06	17.87	18.00	17.63	17.71	449949
2008-08-07	17.67	17.76	17.42	17.51	593619
2008-08-08	17.43	17.46	17.29	17.42	827151
2008-08-11	17.33	17.74	17.33	17.65	842274
2008-08-12	17.75	18.16	17.69	18.04	919086
2008-08-13	18.10	18.23	18.01	18.17	541155
2008-08-14	18.20	18.20	17.95	18.04	427953
2008-08-15	18.19	18.20	17.93	17.97	425889
2008-08-18	18.05	18.38	18.05	18.23	592959
2008-08-19	18.11	18.27	18.11	18.24	642471
2008-08-20	18.33	18.43	18.05	18.26	319155
2008-08-21	18.29	18.43	18.26	18.29	598161
2008-08-22	18.27	18.36	18.21	18.31	390678
2008-08-25	18.38	18.49	18.17	18.31	538284
2008-08-26	18.24	18.46	18.19	18.25	809961
2008-08-27	18.33	18.63	18.23	18.51	438816
2008-08-28	18.49	18.57	18.27	18.35	786291
2008-08-29	18.43	18.50	18.25	18.33	505371
2008-09-02	18.33	18.63	18.09	18.39	905700
2008-09-03	18.45	18.51	18.23	18.34	687012
2008-09-04	18.36	18.43	18.11	18.19	653139
2008-09-05	18.10	18.25	17.88	18.19	614583
2008-09-08	18.33	18.49	18.15	18.31	523788
2008-09-09	18.24	18.24	17.81	17.85	864537
2008-09-10	17.90	18.11	17.83	18.01	439398
2008-09-11	17.87	18.07	17.67	17.93	403695
2008-09-12	17.86	18.31	17.85	18.24	484407
2008-09-15	18.09	18.19	17.59	17.78	405078
2008-09-16	17.49	18.14	17.13	18.08	1035447
2008-09-17	17.93	17.93	17.27	17.34	960363
2008-09-18	17.41	17.47	16.79	17.31	1190715
2008-09-19	18.03	18.03	16.23	17.46	994272
2008-09-22	17.49	17.67	17.24	17.43	609474
2008-09-23	17.33	17.57	16.99	17.17	413145
2008-09-24	17.34	17.42	16.86	17.01	429378
2008-09-25	17.03	17.32	16.85	17.25	583140
2008-09-26	17.05	17.37	16.75	17.30	489957
2008-09-29	17.17	17.21	16.54	16.78	893445
2008-09-30	16.78	17.23	16.62	17.19	1369401
2008-10-01	17.20	17.57	16.99	17.57	15716958
2008-10-02	17.37	17.38	16.90	17.26	1386480
2008-10-03	17.38	17.79	17.14	17.14	1776126
2008-10-06	16.91	17.13	15.92	17.08	1909152
2008-10-07	17.31	17.31	15.99	16.00	1438653
2008-10-08	15.72	15.83	14.94	15.25	1561308
2008-10-09	15.26	15.44	13.93	13.93	1266567
2008-10-10	13.53	13.95	12.46	13.29	1992144
2008-10-13	13.55	15.27	13.52	15.27	1130517
2008-10-14	15.43	15.75	14.62	15.07	1601448
2008-10-15	14.93	15.72	14.01	14.01	1145178
2008-10-16	14.01	15.09	13.57	15.07	1967445
2008-10-17	14.91	14.94	14.30	14.39	1497882
2008-10-20	14.53	15.68	14.35	15.60	953859
2008-10-21	15.40	15.85	15.17	15.27	1092246
2008-10-22	14.88	15.09	14.28	14.64	1075161
2008-10-23	14.73	15.51	14.55	15.27	1777392
2008-10-24	14.22	15.15	13.59	14.94	1196382
2008-10-27	14.63	14.78	13.90	13.90	1103949
2008-10-28	14.21	15.02	13.77	15.02	906990
2008-10-29	15.06	15.49	14.78	15.02	933480
2008-10-30	15.33	15.67	14.89	15.67	973203
2008-10-31	15.59	15.99	15.33	15.91	1323819
2008-11-03	15.85	16.31	15.80	15.87	762063
2008-11-04	16.17	16.32	15.63	15.88	722190
2008-11-05	15.57	16.04	15.37	15.44	838854
2008-11-06	15.43	15.70	15.17	15.25	1084776
2008-11-07	15.41	15.87	15.29	15.66	895869
2008-11-10	15.65	16.00	15.63	15.91	850026
2008-11-11	14.93	15.67	14.70	15.34	1374681
2008-11-12	15.06	15.21	14.47	14.67	1197693
2008-11-13	14.80	15.95	14.69	15.90	1407264
2008-11-14	15.68	16.00	15.07	15.34	1362375
2008-11-17	15.23	16.05	15.17	15.51	1159047
2008-11-18	15.49	15.96	14.87	15.49	1416315
2008-11-19	15.65	15.93	15.17	15.31	1595985
2008-11-20	14.97	15.45	14.36	14.45	1497225
2008-11-21	14.76	15.65	14.29	15.63	1744458
2008-11-24	15.79	15.86	15.13	15.53	1290588
2008-11-25	15.79	15.91	15.18	15.53	1372323
2008-11-26	15.45	15.51	14.99	15.37	1168935
2008-11-28	15.32	15.63	15.17	15.57	521544
2008-12-01	15.21	15.57	14.64	14.67	1076226
2008-12-02	14.86	15.13	14.51	14.99	1191132
2008-12-03	14.77	15.41	14.69	15.26	1453851
2008-12-04	15.05	15.05	14.20	14.51	1165434
2008-12-05	14.29	15.40	14.20	15.35	1476639
2008-12-08	15.64	16.00	15.12	15.27	1252521
2008-12-09	15.25	15.76	15.17	15.40	1497516
2008-12-10	15.53	15.88	15.39	15.72	1807245
2008-12-11	15.54	15.93	15.18	15.36	1352160
2008-12-12	15.23	15.73	15.04	15.65	1449999
2008-12-15	15.73	15.85	15.39	15.65	1053774
2008-12-16	15.75	16.07	15.64	16.04	1808517
2008-12-17	15.83	15.97	15.65	15.73	1197231
2008-12-18	15.73	15.96	15.59	15.89	1087794
2008-12-19	15.99	16.13	15.53	15.63	1648350
2008-12-22	15.65	15.74	15.29	15.42	875883
2008-12-23	15.82	15.93	15.38	15.41	913020
2008-12-24	15.43	15.64	15.27	15.57	426051
2008-12-26	15.57	15.69	15.52	15.68	313734
2008-12-29	15.65	15.75	15.16	15.56	874053
2008-12-30	15.71	16.00	15.63	16.00	708843
2008-12-31	16.06	16.33	16.00	16.28	875679
2009-01-02	16.33	16.53	16.21	16.47	531942
2009-01-05	16.40	16.65	16.21	16.65	1053498
2009-01-06	16.67	16.76	16.21	16.25	1244415
2009-01-07	16.14	16.41	15.98	16.19	1558050
2009-01-08	16.12	16.38	15.99	16.25	821736
2009-01-09	16.11	16.20	15.77	16.03	785997
2009-01-12	16.13	16.23	15.95	16.15	546858
2009-01-13	16.17	16.20	15.93	16.12	721713
2009-01-14	15.91	16.26	15.76	16.03	1034235
2009-01-15	15.97	16.13	15.67	16.02	1171566
2009-01-16	16.19	16.58	16.19	16.50	1189440
2009-01-20	16.38	16.59	15.97	15.98	945531
2009-01-21	16.13	16.40	15.81	16.37	887241
2009-01-22	16.08	16.37	15.90	16.23	978396
2009-01-23	16.01	16.30	15.88	16.22	801147
2009-01-26	16.17	16.61	16.16	16.52	888384
2009-01-27	16.59	16.81	16.39	16.69	1075398
2009-01-28	17.26	17.65	16.59	16.75	1438740
2009-01-29	16.70	17.22	16.59	17.04	949272
2009-01-30	16.98	17.33	16.82	16.91	1142940
2009-02-02	16.67	17.38	16.57	17.32	1555281
2009-02-03	17.43	17.49	17.20	17.40	1355028
2009-02-04	17.42	17.58	17.17	17.47	1311993
2009-02-05	17.33	17.77	17.31	17.68	820311
2009-02-06	17.60	18.09	17.39	17.94	1188396
2009-02-09	17.94	18.24	17.79	18.15	1231080
2009-02-10	17.91	18.25	17.56	17.66	1670268
2009-02-11	17.77	17.83	17.36	17.40	1489299
2009-02-12	17.36	17.51	17.03	17.51	1406289
2009-02-13	17.49	17.57	17.25	17.34	946743
2009-02-17	15.81	17.11	15.81	16.83	2235915
2009-02-18	16.91	16.93	16.44	16.55	1525395
2009-02-19	16.55	16.80	16.47	16.67	1339023
2009-02-20	16.50	16.63	15.90	16.33	1812381
2009-02-23	16.41	16.54	15.81	15.90	1054806
2009-02-24	15.98	16.21	15.85	16.06	1173354
2009-02-25	16.03	16.33	15.94	16.13	1616511
2009-02-26	16.33	16.40	16.11	16.25	1819809
2009-02-27	16.09	16.49	15.77	15.99	3613803
2009-03-02	15.79	15.95	15.39	15.50	1541817
2009-03-03	15.67	15.79	15.01	15.10	1492881
2009-03-04	15.27	15.56	15.10	15.43	1502991
2009-03-05	15.17	15.34	14.43	14.56	1635174
2009-03-06	14.67	14.89	14.16	14.51	1630596
2009-03-09	14.43	14.51	14.09	14.21	1375992
2009-03-10	14.45	14.67	14.28	14.66	1471122
2009-03-11	14.75	14.87	14.64	14.69	2132106
2009-03-12	14.75	14.96	14.51	14.89	1451352
2009-03-13	14.95	15.23	14.91	15.17	1180947
2009-03-16	15.25	15.43	15.03	15.06	1428393
2009-03-17	15.09	15.39	14.93	15.37	930927
2009-03-18	15.39	15.59	15.12	15.38	1758054
2009-03-19	15.56	15.73	15.25	15.61	902532
2009-03-20	15.64	15.84	15.26	15.27	1518855
2009-03-23	15.53	15.79	15.31	15.73	1204914
2009-03-24	15.59	15.79	15.51	15.61	1123788
2009-03-25	15.61	15.95	15.47	15.73	1422441
2009-03-26	15.83	15.99	15.63	15.85	1679310
2009-03-27	15.73	15.79	15.55	15.57	1041072
2009-03-30	15.33	15.80	15.27	15.80	1611333
2009-03-31	15.75	15.91	15.65	15.74	3011289
2009-04-01	15.57	15.76	15.35	15.66	1473663
2009-04-02	15.89	16.15	15.54	15.67	1465266
2009-04-03	15.62	15.73	15.35	15.49	1049415
2009-04-06	15.35	15.58	15.25	15.34	982248
2009-04-07	15.19	15.35	15.11	15.15	922920
2009-04-08	15.25	15.43	15.17	15.37	1063491
2009-04-09	15.61	15.71	15.25	15.35	1090917
2009-04-13	15.33	15.39	14.96	15.29	1200732
2009-04-14	15.17	15.26	15.07	15.11	712281
2009-04-15	15.07	15.25	15.07	15.20	898272
2009-04-16	15.37	15.50	15.22	15.37	916896
2009-04-17	15.41	15.51	15.19	15.31	1136211
2009-04-20	15.11	15.33	15.09	15.27	929817
2009-04-21	15.33	15.44	15.12	15.25	984639
2009-04-22	15.20	15.35	15.07	15.21	1203117
2009-04-23	15.27	15.27	14.95	15.11	884907
2009-04-24	15.19	15.30	14.93	15.03	1449840
2009-04-27	14.89	15.35	14.89	15.23	1785231
2009-04-28	15.23	15.35	15.10	15.27	1465218
2009-04-29	15.32	15.45	15.24	15.33	1790709
2009-04-30	15.57	15.58	15.17	15.29	1280907
2009-05-01	15.15	15.75	15.10	15.75	1595976
2009-05-04	15.75	16.13	15.70	15.98	1486164
2009-05-05	15.99	15.99	15.42	15.46	1301610
2009-05-06	15.62	15.70	15.36	15.41	1036104
2009-05-07	15.50	15.57	15.33	15.35	967791
2009-05-08	15.48	15.57	15.23	15.31	1090206
2009-05-11	15.16	15.45	15.16	15.32	1815585
2009-05-12	15.39	15.43	15.21	15.24	1255794
2009-05-13	15.11	15.27	14.99	15.03	1624977
2009-05-14	15.14	15.18	14.87	15.08	1230879
2009-05-15	15.01	15.03	14.74	14.74	778434
2009-05-18	14.85	15.10	14.75	15.09	1521690
2009-05-19	15.13	15.47	15.07	15.42	1539108
2009-05-20	15.51	15.71	15.43	15.63	2347569
2009-05-21	15.51	15.70	15.51	15.63	1393302
2009-05-22	15.68	15.72	15.49	15.49	949323
2009-05-26	15.52	16.15	15.47	15.99	1060422
2009-05-27	15.99	16.13	15.81	15.81	995208
2009-05-28	15.91	16.29	15.87	16.17	1149435
2009-05-29	16.14	16.33	16.00	16.07	1299198
2009-06-01	16.31	16.55	16.19	16.53	1237386
2009-06-02	16.51	16.66	16.31	16.62	1492389
2009-06-03	16.53	16.71	16.38	16.50	855324
2009-06-04	16.55	16.67	16.49	16.63	1665318
2009-06-05	16.76	16.86	16.54	16.80	1019433
2009-06-08	16.73	17.03	16.69	16.89	1144236
2009-06-09	16.90	16.95	16.59	16.66	1363665
2009-06-10	16.69	16.74	16.43	16.65	1122225
2009-06-11	16.71	16.99	16.54	16.80	683754
2009-06-12	16.77	17.10	16.52	16.97	698835
2009-06-15	16.81	16.89	16.57	16.71	665838
2009-06-16	16.84	16.85	16.61	16.69	613674
2009-06-17	16.64	16.97	16.64	16.85	732582
2009-06-18	16.85	17.04	16.79	17.01	852810
2009-06-19	17.15	17.15	16.79	16.87	991245
2009-06-22	16.75	17.08	16.64	16.95	716736
2009-06-23	16.95	17.05	16.61	16.67	729981
2009-06-24	16.78	16.83	16.63	16.71	640743
2009-06-25	16.69	17.11	16.57	16.93	796146
2009-06-26	16.92	17.09	16.66	17.09	911202
2009-06-29	17.05	17.36	16.93	17.30	656997
2009-06-30	17.27	17.31	16.85	16.99	1234734
2009-07-01	17.07	17.36	16.96	17.17	746301
2009-07-02	16.98	16.98	16.73	16.83	792447
2009-07-06	16.85	17.17	16.68	17.12	660978
2009-07-07	17.14	17.17	16.78	16.79	617697
2009-07-08	16.86	16.92	16.57	16.73	579669
2009-07-09	16.77	16.92	16.51	16.79	724386
2009-07-10	16.75	16.82	16.55	16.67	671838
2009-07-13	16.75	16.88	16.53	16.78	1102845
2009-07-14	16.73	16.91	16.62	16.80	836802
2009-07-15	16.99	17.07	16.81	17.04	530487
2009-07-16	17.05	17.21	16.95	17.17	489978
2009-07-17	17.13	17.34	17.06	17.16	684498
2009-07-20	17.31	17.31	16.96	17.11	1088019
2009-07-21	17.24	17.37	17.12	17.23	655749
2009-07-22	17.11	17.30	17.11	17.19	527424
2009-07-23	17.19	17.80	17.14	17.59	577599
2009-07-24	17.59	17.95	17.42	17.92	611853
2009-07-27	17.94	17.99	17.76	17.83	666216
2009-07-28	17.81	17.93	17.66	17.83	720741
2009-07-29	17.83	17.99	17.23	17.85	809577
2009-07-30	17.93	17.93	17.59	17.77	957495
2009-07-31	17.77	17.83	17.63	17.63	736458
2009-08-03	17.93	17.99	17.64	17.79	1020207
2009-08-04	17.69	17.77	17.51	17.55	661146
2009-08-05	17.52	17.65	17.29	17.40	986727
2009-08-06	17.33	17.55	16.87	17.45	2079075
2009-08-07	17.49	17.82	17.29	17.70	811524
2009-08-10	17.56	17.87	17.24	17.82	815829
2009-08-11	17.77	17.77	17.51	17.59	674856
2009-08-12	17.61	17.83	17.57	17.70	858285
2009-08-13	17.71	17.75	17.55	17.67	431073
2009-08-14	17.67	17.76	17.39	17.55	638847
2009-08-17	17.37	17.61	17.33	17.44	464460
2009-08-18	17.45	17.45	17.22	17.37	473040
2009-08-19	17.24	17.47	17.23	17.46	367173
2009-08-20	17.43	17.63	17.30	17.61	504735
2009-08-21	17.67	17.83	17.67	17.82	415743
2009-08-24	17.79	17.84	17.71	17.83	642885
2009-08-25	17.83	17.86	17.75	17.78	536616
2009-08-26	17.74	17.81	17.58	17.59	538554
2009-08-27	17.61	17.61	17.35	17.46	600579
2009-08-28	17.53	17.53	17.19	17.27	721938
2009-08-31	17.18	17.30	16.86	17.01	769347
2009-09-01	16.85	17.03	16.21	16.84	894462
2009-09-02	16.87	17.03	16.72	16.99	653409
2009-09-03	17.01	17.11	16.79	17.10	617481
2009-09-04	17.05	17.16	16.97	17.03	415323
2009-09-08	17.05	17.29	17.01	17.28	460371
2009-09-09	17.27	17.29	17.06	17.17	456345
2009-09-10	17.15	17.29	17.03	17.29	570264
2009-09-11	17.23	17.23	16.88	17.00	1067331
2009-09-14	16.92	17.20	16.85	17.08	740103
2009-09-15	17.15	17.51	17.09	17.47	1075845
2009-09-16	17.50	17.58	17.32	17.39	681753
2009-09-17	17.41	17.51	17.31	17.35	454983
2009-09-18	17.29	17.35	16.90	17.19	848247
2009-09-21	17.07	17.13	16.92	17.09	873999
2009-09-22	17.15	17.21	16.98	17.03	645225
2009-09-23	17.03	17.07	16.77	16.81	759174
2009-09-24	16.80	16.95	16.79	16.79	419427
2009-09-25	16.83	16.89	16.72	16.74	619119
2009-09-28	16.81	16.89	16.72	16.81	541899
2009-09-29	16.87	17.03	16.75	16.93	811224
2009-09-30	16.89	16.96	16.63	16.71	932160
2009-10-01	16.76	16.82	16.49	16.59	567843
2009-10-02	16.51	16.69	16.31	16.33	697986
2009-10-05	16.33	16.61	16.17	16.58	792495
2009-10-06	16.68	16.75	16.47	16.55	700392
2009-10-07	16.50	16.51	16.37	16.41	532770
2009-10-08	16.41	16.49	16.31	16.45	977742
2009-10-09	16.39	16.59	16.39	16.54	321990
2009-10-12	16.62	16.65	16.43	16.59	851511
2009-10-13	16.61	16.65	16.33	16.42	619941
2009-10-14	16.50	16.63	16.25	16.47	626037
2009-10-15	16.44	16.67	16.34	16.62	751662
2009-10-16	16.56	16.64	16.43	16.48	635136
2009-10-19	16.47	16.93	16.41	16.90	740139
2009-10-20	16.87	16.99	16.61	16.88	853290
2009-10-21	16.83	17.10	16.75	16.84	1024353
2009-10-22	16.78	17.05	16.78	16.96	763158
2009-10-23	16.95	17.00	16.71	16.81	711309
2009-10-26	16.76	17.02	16.50	16.56	894273
2009-10-27	16.59	16.79	16.45	16.53	1020804
2009-10-28	16.60	16.65	16.22	16.23	1192203
2009-10-29	16.19	16.37	16.04	16.25	1146312
2009-10-30	16.21	16.30	15.91	15.92	1085301
2009-11-02	15.99	16.02	15.79	15.87	942783
2009-11-03	15.78	15.94	15.71	15.89	608862
2009-11-04	15.97	16.13	15.89	15.95	648579
2009-11-05	16.04	16.24	15.97	16.24	473397
2009-11-06	16.13	16.26	16.02	16.09	418326
2009-11-09	16.14	16.37	16.02	16.37	570729
2009-11-10	16.27	16.32	16.02	16.05	1479171
2009-11-11	16.11	16.24	15.97	16.13	836067
2009-11-12	16.05	16.17	15.73	15.75	662754
2009-11-13	15.75	15.79	15.65	15.76	613440
2009-11-16	15.80	16.00	15.78	15.97	583809
2009-11-17	15.99	16.16	15.79	16.16	751347
2009-11-18	16.17	16.17	15.91	15.95	511542
2009-11-19	15.83	15.93	15.50	15.70	738069
2009-11-20	15.63	15.71	15.47	15.57	507942
2009-11-23	15.73	15.92	15.59	15.69	594810
2009-11-24	15.69	15.73	15.51	15.71	567063
2009-11-25	15.77	15.93	15.73	15.93	471471
2009-11-27	15.52	15.83	15.52	15.69	222015
2009-11-30	15.67	15.73	15.57	15.65	1345833
2009-12-01	15.78	15.96	15.73	15.76	820035
2009-12-02	15.77	15.88	15.45	15.72	2008734
2009-12-03	15.72	15.79	15.57	15.63	1060011
2009-12-04	15.84	15.86	15.55	15.73	1169439
2009-12-07	15.75	15.93	15.60	15.90	709692
2009-12-08	15.84	15.97	15.68	15.93	801585
2009-12-09	15.96	15.96	15.74	15.83	1238256
2009-12-10	15.94	16.10	15.91	16.02	797019
2009-12-11	15.96	16.32	15.94	16.22	1334703
2009-12-14	16.52	16.61	16.35	16.37	1288392
2009-12-15	16.36	16.51	16.27	16.51	1463391
2009-12-16	16.63	16.75	16.53	16.66	1224126
2009-12-17	16.61	16.62	16.40	16.44	896292
2009-12-18	16.47	16.65	16.33	16.33	1676262
2009-12-21	16.46	16.61	16.37	16.39	969975
2009-12-22	16.41	16.50	16.28	16.36	1418667
2009-12-23	16.32	16.59	16.32	16.58	989253
2009-12-24	16.65	16.71	16.56	16.70	249813
2009-12-28	16.71	16.71	16.48	16.54	837051
2009-12-29	16.59	16.63	16.43	16.54	1142004
2009-12-30	16.55	16.71	16.35	16.45	1298118
2009-12-31	16.44	16.45	16.13	16.13	1237353
2010-01-04	16.19	16.40	16.19	16.40	1277025
2010-01-05	16.37	16.48	16.07	16.20	1271466
2010-01-06	16.27	16.36	16.17	16.23	1229736
2010-01-07	16.21	16.23	15.96	16.07	1277196
2010-01-08	16.07	16.07	15.91	16.01	1145754
2010-01-11	16.10	16.12	15.93	16.01	1469853
2010-01-12	15.94	16.20	15.89	16.18	1924128
2010-01-13	16.17	16.21	16.03	16.19	1037454
2010-01-14	16.12	16.25	16.11	16.23	1018323
2010-01-15	16.19	16.23	16.03	16.17	860394
2010-01-19	16.21	16.44	16.08	16.39	718128
2010-01-20	16.25	16.39	16.07	16.36	1296762
2010-01-21	16.78	16.99	16.16	16.77	3157164
2010-01-22	16.81	16.81	16.57	16.67	1614453
2010-01-25	16.81	16.87	16.62	16.80	1078851
2010-01-26	16.82	16.86	16.65	16.71	1411317
2010-01-27	16.55	16.69	16.20	16.51	2019855
2010-01-28	16.57	16.75	16.45	16.67	1432770
2010-01-29	16.69	16.71	16.31	16.34	2069121
2010-02-01	16.42	16.43	16.28	16.35	1319568
2010-02-02	16.40	16.53	16.25	16.53	1143690
2010-02-03	16.50	16.50	16.31	16.35	969834
2010-02-04	16.31	16.43	16.29	16.31	1813566
2010-02-05	16.30	16.49	16.19	16.47	2238144
2010-02-08	16.40	16.52	16.15	16.15	964965
2010-02-09	16.27	16.32	16.09	16.17	920838
2010-02-10	16.17	16.25	16.00	16.15	960816
2010-02-11	16.17	16.32	16.04	16.29	695301
2010-02-12	16.20	16.41	16.15	16.41	1439355
2010-02-16	16.53	16.77	16.53	16.75	983643
2010-02-17	16.83	16.90	16.69	16.90	755952
2010-02-18	16.93	16.99	16.81	16.83	917058
2010-02-19	16.85	17.10	16.79	16.97	614508
2010-02-22	17.06	17.07	16.89	16.91	427359
2010-02-23	16.84	16.92	16.67	16.71	1481547
2010-02-24	16.71	16.75	16.53	16.74	1106562
2010-02-25	16.59	16.79	16.50	16.78	939609
2010-02-26	16.83	16.87	16.57	16.70	1182327
2010-03-01	16.77	16.94	16.67	16.79	789387
2010-03-02	16.79	16.85	16.63	16.70	1719042
2010-03-03	16.77	16.81	16.55	16.60	1065669
2010-03-04	16.57	16.62	16.51	16.59	686253
2010-03-05	16.65	16.73	16.58	16.69	700089
2010-03-08	16.73	16.78	16.69	16.77	377673
2010-03-09	16.69	16.82	16.69	16.78	560955
2010-03-10	16.79	16.84	16.73	16.84	662454
2010-03-11	16.74	16.95	16.71	16.95	724677
2010-03-12	16.97	17.05	16.82	16.98	632313
2010-03-15	16.91	16.96	16.61	16.78	651126
2010-03-16	16.83	17.11	16.76	17.09	701832
2010-03-17	17.11	17.27	17.11	17.22	663957
2010-03-18	17.18	17.49	17.14	17.48	1247847
2010-03-19	17.54	17.97	16.67	17.68	1955562
2010-03-22	17.68	17.69	17.48	17.55	867195
2010-03-23	17.55	17.65	17.47	17.60	569928
2010-03-24	17.53	17.56	17.39	17.51	710808
2010-03-25	17.60	17.61	17.23	17.23	473868
2010-03-26	17.23	17.39	17.18	17.39	772599
2010-03-29	17.49	17.69	17.41	17.66	778044
2010-03-30	17.69	17.83	17.67	17.77	755448
2010-03-31	17.71	17.83	17.62	17.69	943389
2010-04-01	17.83	17.86	17.70	17.81	502707
2010-04-05	17.81	17.87	17.73	17.85	540585
2010-04-06	17.77	17.93	17.74	17.87	412179
2010-04-07	17.81	17.92	17.73	17.92	573945
2010-04-08	17.85	17.86	17.55	17.60	711297
2010-04-09	17.65	17.90	17.53	17.89	1044099
2010-04-12	17.93	17.93	17.69	17.73	732879
2010-04-13	17.76	17.78	17.48	17.59	684960
2010-04-14	17.61	17.64	17.50	17.60	1165602
2010-04-15	17.59	18.20	17.55	18.06	1859271
2010-04-16	17.98	18.14	17.87	17.93	1303572
2010-04-19	17.89	17.97	17.80	17.92	905580
2010-04-20	18.01	18.11	17.87	18.09	559869
2010-04-21	18.01	18.06	17.89	18.05	714201
2010-04-22	17.94	18.12	17.94	18.12	413412
2010-04-23	18.17	18.19	18.00	18.16	1082259
2010-04-26	18.13	18.19	18.02	18.15	924063
2010-04-27	18.03	18.20	18.00	18.06	1877574
2010-04-28	18.02	18.27	17.98	18.23	1062222
2010-04-29	18.33	18.59	18.22	18.29	1076856
2010-04-30	18.35	18.58	18.29	18.33	1360506
2010-05-03	18.33	18.52	18.04	18.51	1009353
2010-05-04	18.33	18.43	17.88	18.09	1046946
2010-05-05	17.99	18.15	17.89	17.95	1033548
2010-05-06	17.86	18.14	17.03	17.58	1941438
2010-05-07	17.61	17.89	17.27	17.65	2346867
2010-05-10	18.51	18.51	17.83	18.09	1341513
2010-05-11	17.93	18.28	17.83	18.09	718896
2010-05-12	18.17	18.29	18.05	18.11	1397103
2010-05-13	18.05	18.32	17.95	18.19	813294
2010-05-14	18.11	18.15	17.83	17.91	819618
2010-05-17	18.00	18.05	17.51	17.93	1237050
2010-05-18	18.03	18.03	17.55	17.57	1138809
2010-05-19	17.54	17.65	17.24	17.43	988863
2010-05-20	17.17	17.26	16.83	16.83	1049286
2010-05-21	16.73	16.95	16.61	16.93	1046043
2010-05-24	16.81	17.05	16.77	16.79	704688
2010-05-25	16.51	16.68	16.20	16.63	1429035
2010-05-26	16.67	16.87	16.57	16.65	951444
2010-05-27	16.93	17.13	16.82	17.11	1113840
2010-05-28	17.05	17.61	17.02	17.43	1275246
2010-06-01	17.30	17.35	16.91	16.92	1034388
2010-06-02	17.02	17.29	16.87	17.29	803166
2010-06-03	17.22	17.47	17.22	17.42	774258
2010-06-04	17.21	17.36	16.94	17.01	990966
2010-06-07	17.00	17.17	16.91	16.91	931272
2010-06-08	16.88	17.30	16.79	17.24	1933983
2010-06-09	17.27	17.49	17.11	17.34	1471947
2010-06-10	17.59	17.78	17.29	17.49	1504440
2010-06-11	17.25	17.45	17.08	17.43	941016
2010-06-14	17.51	17.57	17.29	17.30	1083111
2010-06-15	17.39	17.66	17.39	17.65	910764
2010-06-16	17.57	17.80	17.56	17.74	651369
2010-06-17	17.74	17.79	17.61	17.74	592890
2010-06-18	17.74	17.79	17.58	17.67	897963
2010-06-21	17.79	18.05	17.65	18.03	1883850
2010-06-22	18.00	18.20	17.81	17.82	1263552
2010-06-23	17.85	17.87	17.52	17.55	513291
2010-06-24	17.46	17.61	17.37	17.39	456237
2010-06-25	17.39	17.67	17.26	17.53	1064706
2010-06-28	17.59	17.83	17.39	17.73	615741
2010-06-29	17.53	17.53	17.03	17.08	1000533
2010-06-30	17.09	17.26	16.88	16.96	1196970
2010-07-01	17.01	17.01	16.60	16.86	1039101
2010-07-02	16.89	16.91	16.69	16.83	915633
2010-07-06	16.97	17.20	16.87	17.13	1059675
2010-07-07	17.19	17.61	17.15	17.60	976965
2010-07-08	17.69	17.87	17.68	17.81	711396
2010-07-09	17.79	17.93	17.75	17.90	345744
2010-07-12	17.88	18.07	17.79	17.99	513651
2010-07-13	18.13	18.27	18.09	18.21	680103
2010-07-14	18.20	18.31	18.07	18.26	497847
2010-07-15	18.30	18.31	17.93	18.21	806736
2010-07-16	18.15	18.17	17.70	17.73	694428
2010-07-19	17.81	17.81	17.61	17.76	692745
2010-07-20	17.53	17.96	17.52	17.87	1005192
2010-07-21	17.96	17.97	17.58	17.71	671949
2010-07-22	17.91	18.24	17.85	18.18	1107384
2010-07-23	18.17	18.69	18.09	18.67	1346793
2010-07-26	18.73	19.02	18.71	18.87	1283916
2010-07-27	18.96	19.24	18.84	19.03	1110240
2010-07-28	18.85	18.85	18.10	18.21	1639800
2010-07-29	18.28	18.32	17.81	18.01	1181568
2010-07-30	17.90	18.12	17.79	17.97	545313
2010-08-02	18.15	18.27	18.02	18.10	1245534
2010-08-03	18.03	18.11	17.92	17.96	1787874
2010-08-04	18.04	18.15	17.93	18.13	771186
2010-08-05	18.06	18.25	18.02	18.17	688194
2010-08-06	17.94	18.06	17.67	17.95	817473
2010-08-09	18.07	18.35	17.99	18.27	679047
2010-08-10	18.15	18.39	18.03	18.21	556782
2010-08-11	18.06	18.06	17.79	17.91	815064
2010-08-12	17.71	17.80	17.55	17.73	417909
2010-08-13	17.66	18.08	17.63	17.92	789309
2010-08-16	17.87	18.01	17.71	18.00	545433
2010-08-17	18.40	18.80	18.23	18.55	1255242
2010-08-18	18.57	18.63	18.38	18.56	853830
2010-08-19	18.51	18.57	18.19	18.49	932175
2010-08-20	18.41	18.43	18.13	18.30	540120
2010-08-23	18.34	18.53	18.29	18.29	729810
2010-08-24	18.05	18.35	18.01	18.22	617706
2010-08-25	18.07	18.37	17.99	18.35	779994
2010-08-26	18.45	18.46	18.14	18.23	644172
2010-08-27	18.33	18.42	18.05	18.35	738090
2010-08-30	18.33	18.43	18.12	18.14	388434
2010-08-31	18.13	18.45	17.94	18.40	1416072
2010-09-01	18.57	18.83	18.51	18.67	1603614
2010-09-02	18.67	18.74	18.47	18.53	1404645
2010-09-03	18.67	18.75	18.52	18.70	1179690
2010-09-07	18.61	18.73	18.47	18.49	691620
2010-09-08	18.53	18.62	18.43	18.48	724284
2010-09-09	18.69	18.83	18.62	18.77	731262
2010-09-10	18.83	19.07	18.74	19.03	1193025
2010-09-13	19.13	19.19	18.99	19.13	1129989
2010-09-14	19.10	19.13	18.83	18.84	895206
2010-09-15	18.81	18.81	18.64	18.67	951438
2010-09-16	18.58	18.65	18.42	18.54	769743
2010-09-17	18.69	18.77	18.57	18.63	881775
2010-09-20	18.67	18.94	18.64	18.92	558498
2010-09-21	18.96	19.09	18.76	18.78	887481
2010-09-22	18.73	18.90	18.60	18.76	764205
2010-09-23	18.61	18.83	18.51	18.64	465234
2010-09-24	18.89	19.11	18.83	19.11	583524
2010-09-27	19.09	19.23	18.91	19.19	745215
2010-09-28	19.19	19.26	19.05	19.16	1570284
2010-09-29	19.16	19.29	19.07	19.13	995514
2010-09-30	19.27	19.33	18.99	19.07	1721661
2010-10-01	19.25	19.31	19.09	19.21	1078437
2010-10-04	19.22	19.38	19.05	19.22	1741629
2010-10-05	19.32	19.40	19.19	19.33	631359
2010-10-06	19.32	19.40	19.27	19.36	781437
2010-10-07	19.39	19.51	19.31	19.46	746892
2010-10-08	19.45	19.56	19.35	19.52	561378
2010-10-11	19.52	19.69	19.51	19.60	1150350
2010-10-12	19.51	19.57	19.29	19.40	769752
2010-10-13	19.44	19.59	19.44	19.51	756048
2010-10-14	19.49	19.53	19.31	19.44	647220
2010-10-15	19.57	19.63	19.49	19.59	476391
2010-10-18	19.56	19.67	19.47	19.65	370434
2010-10-19	19.44	19.62	19.32	19.47	631362
2010-10-20	19.47	19.73	19.47	19.67	602448
2010-10-21	19.75	19.84	19.43	19.59	562404
2010-10-22	19.65	19.71	19.53	19.65	614490
2010-10-25	19.73	19.90	19.69	19.79	1008414
2010-10-26	19.71	19.85	19.63	19.71	741768
2010-10-27	19.59	19.77	19.53	19.75	693777
2010-10-28	19.81	19.97	19.81	19.92	823494
2010-10-29	19.91	20.09	19.82	20.06	858663
2010-11-01	20.20	20.23	19.73	19.90	603588
2010-11-02	20.04	20.34	20.04	20.20	565890
2010-11-03	20.23	20.37	20.13	20.25	507891
2010-11-04	20.44	20.60	20.43	20.53	470484
2010-11-05	20.52	20.54	20.36	20.47	410997
2010-11-08	20.41	20.43	20.27	20.33	419427
2010-11-09	20.34	20.48	20.20	20.27	358269
2010-11-10	20.31	20.55	20.16	20.28	644373
2010-11-11	20.09	20.22	19.98	20.02	1254162
2010-11-12	19.87	20.01	19.57	19.85	832353
2010-11-15	19.89	20.01	19.83	19.87	943656
2010-11-16	19.75	19.81	19.41	19.57	764259
2010-11-17	19.67	19.97	19.58	19.85	879273
2010-11-18	19.98	20.19	19.92	20.16	985311
2010-11-19	20.10	20.12	19.90	20.11	518196
2010-11-22	19.99	20.15	19.87	20.12	497709
2010-11-23	19.94	20.05	19.80	19.89	736278
2010-11-24	20.01	20.31	19.87	20.26	582597
2010-11-26	20.12	20.33	20.12	20.19	164700
2010-11-29	20.11	20.11	19.81	19.97	759738
2010-11-30	19.86	19.91	19.71	19.78	1295958
2010-12-01	20.06	20.39	20.03	20.25	1250655
2010-12-02	20.26	21.34	20.25	21.17	3330933
2010-12-03	21.07	21.37	21.00	21.32	1873860
2010-12-06	21.26	21.47	21.26	21.44	1485876
2010-12-07	21.57	21.66	21.32	21.39	5322396
2010-12-08	21.37	21.51	21.03	21.15	1457472
2010-12-09	21.27	21.33	21.09	21.27	923988
2010-12-10	21.27	21.38	21.23	21.31	832377
2010-12-13	21.25	21.25	21.09	21.15	579138
2010-12-14	21.23	21.34	21.09	21.29	778731
2010-12-15	21.27	21.36	20.93	20.93	931995
2010-12-16	21.01	21.13	20.91	21.11	724662
2010-12-17	21.23	21.23	21.01	21.17	938175
2010-12-20	21.22	21.28	21.12	21.18	430551
2010-12-21	21.17	21.41	21.17	21.33	771069
2010-12-22	21.31	21.31	20.89	20.93	947898
2010-12-23	20.92	21.12	20.85	21.03	478206
2010-12-27	20.97	21.09	20.87	21.07	441609
2010-12-28	21.07	21.14	20.98	21.09	719706
2010-12-29	21.15	21.35	21.11	21.27	543912
2010-12-30	21.26	21.39	21.18	21.19	358626
2010-12-31	21.13	21.38	21.05	21.05	552561
2011-01-03	21.25	21.38	21.16	21.19	781374
2011-01-04	21.25	21.25	21.01	21.20	702828
2011-01-05	21.09	21.28	21.05	21.19	430575
2011-01-06	21.21	21.25	21.08	21.21	386535
2011-01-07	21.26	21.32	21.05	21.19	659913
2011-01-10	21.15	21.43	21.08	21.30	996444
2011-01-11	21.42	21.42	21.23	21.41	498087
2011-01-12	21.56	21.65	21.48	21.51	435573
2011-01-13	21.53	21.63	21.40	21.63	676023
2011-01-14	21.55	21.79	21.55	21.73	659934
2011-01-18	21.73	21.93	21.71	21.91	1336620
2011-01-19	21.91	21.95	21.68	21.71	934530
2011-01-20	21.62	21.82	21.53	21.57	664749
2011-01-21	21.67	21.67	21.41	21.56	496686
2011-01-24	21.52	21.87	21.51	21.76	666990
2011-01-25	21.66	21.82	21.57	21.79	875901
2011-01-26	21.81	22.08	21.73	22.05	808098
2011-01-27	21.72	21.90	21.67	21.74	1120416
2011-01-28	21.67	21.86	21.29	21.31	752466
2011-01-31	21.20	21.20	20.63	20.90	1856778
2011-02-01	20.95	21.24	20.70	21.20	1312347
2011-02-02	21.12	21.39	21.07	21.22	828555
2011-02-03	21.17	21.33	21.05	21.25	843414
2011-02-04	21.29	21.42	21.26	21.36	558417
2011-02-07	21.39	21.45	21.22	21.31	709878
2011-02-08	21.39	21.39	21.10	21.13	715749
2011-02-09	21.14	21.14	20.91	20.98	711954
2011-02-10	20.89	21.02	20.66	21.01	1548768
2011-02-11	20.95	21.15	20.91	21.10	1078350
2011-02-14	21.10	21.25	21.05	21.24	923742
2011-02-15	21.21	21.37	21.13	21.29	697143
2011-02-16	21.34	21.43	21.28	21.39	689847
2011-02-17	21.42	21.51	21.27	21.47	676539
2011-02-18	21.55	21.58	21.43	21.57	494796
2011-02-22	21.45	21.59	21.37	21.45	1162659
2011-02-23	21.51	21.51	21.11	21.11	786810
2011-02-24	21.12	21.13	20.83	20.93	733506
2011-02-25	21.03	21.34	20.93	21.34	552345
2011-02-28	21.35	21.57	21.26	21.26	823563
2011-03-01	21.34	21.68	21.20	21.23	908133
2011-03-02	21.30	21.65	21.23	21.56	965709
2011-03-03	21.68	22.23	21.63	22.15	1199130
2011-03-04	22.12	22.12	21.85	22.00	934296
2011-03-07	21.96	22.15	21.77	21.86	2731059
2011-03-08	21.89	21.95	21.77	21.85	1106250
2011-03-09	21.80	21.97	21.71	21.77	1044309
2011-03-10	21.55	21.55	21.29	21.37	748494
2011-03-11	21.01	21.29	21.01	21.21	638334
2011-03-14	21.06	21.19	20.94	21.07	900630
2011-03-15	20.50	21.09	20.43	20.61	1284519
2011-03-16	20.60	20.71	20.42	20.49	1504164
2011-03-17	20.67	20.77	20.44	20.71	931713
2011-03-18	20.85	21.14	20.82	20.89	866355
2011-03-21	21.07	21.57	21.02	21.40	992061
2011-03-22	21.38	21.51	21.35	21.38	867444
2011-03-23	21.37	21.37	21.15	21.30	447921
2011-03-24	21.39	21.51	21.25	21.44	430659
2011-03-25	21.46	21.73	21.43	21.45	650109
2011-03-28	21.50	21.63	21.18	21.21	746250
2011-03-29	21.17	21.46	21.10	21.43	617358
2011-03-30	21.49	21.75	21.49	21.69	392091
2011-03-31	21.71	21.99	21.69	21.93	640419
2011-04-01	22.05	22.21	22.00	22.11	1076370
2011-04-04	22.09	22.32	22.01	22.20	671202
2011-04-05	22.12	22.19	21.98	22.11	702984
2011-04-06	22.15	22.21	22.00	22.05	984549
2011-04-07	22.02	22.05	21.77	21.85	863433
2011-04-08	21.97	21.97	21.64	21.77	653895
2011-04-11	21.72	21.76	21.37	21.43	711423
2011-04-12	21.31	21.38	20.95	21.01	769359
2011-04-13	21.11	21.17	20.93	21.00	843270
2011-04-14	20.90	21.05	20.81	21.03	1144692
2011-04-15	21.09	21.39	20.99	21.35	768747
2011-04-18	21.16	21.17	20.88	21.00	655521
2011-04-19	21.00	21.12	20.89	20.93	803565
2011-04-20	21.18	21.45	21.14	21.31	837174
2011-04-21	21.41	21.43	21.33	21.43	708834
2011-04-25	21.48	21.55	21.38	21.50	607716
2011-04-26	21.59	21.87	21.50	21.78	528597
2011-04-27	21.81	21.99	21.73	21.99	627156
2011-04-28	21.89	22.17	21.88	22.11	654399
2011-04-29	22.09	22.28	22.04	22.20	585804
2011-05-02	22.35	22.35	21.79	21.83	1242021
2011-05-03	21.67	22.06	21.65	21.73	1027842
2011-05-04	21.72	21.72	21.49	21.59	1300971
2011-05-05	21.45	21.51	21.23	21.37	1537095
2011-05-06	21.55	21.82	21.33	21.49	714705
2011-05-09	21.50	21.73	21.43	21.68	675951
2011-05-10	21.73	21.88	21.71	21.82	537264
2011-05-11	21.77	21.83	21.35	21.48	707994
2011-05-12	21.43	21.70	21.38	21.65	816327
2011-05-13	21.65	21.70	21.29	21.47	652917
2011-05-16	21.43	21.59	21.36	21.41	649533
2011-05-17	21.35	21.41	21.16	21.29	593016
2011-05-18	21.34	21.55	21.18	21.51	614481
2011-05-19	21.62	21.72	21.45	21.63	622836
2011-05-20	21.62	21.83	21.48	21.65	737016
2011-05-23	21.43	21.49	21.22	21.23	759826
2011-05-24	21.33	21.35	21.17	21.18	435564
2011-05-25	21.16	21.45	21.04	21.36	493218
2011-05-26	21.34	21.49	21.11	21.42	815815
2011-05-27	21.53	21.62	21.43	21.53	389937
2011-05-31	21.63	21.86	21.50	21.85	1098853
2011-06-01	21.91	22.08	21.73	21.81	1506978
2011-06-02	21.73	21.75	20.93	21.00	1764433
2011-06-03	20.77	21.18	20.67	20.89	1566270
2011-06-06	20.89	20.93	20.62	20.69	1225446
2011-06-07	20.81	20.81	20.53	20.53	1611613
2011-06-08	20.55	21.11	20.41	20.70	1390825
2011-06-09	20.70	20.75	20.58	20.59	831079
2011-06-10	20.51	20.66	20.46	20.61	1396681
2011-06-13	20.53	20.53	20.33	20.41	814060
2011-06-14	20.55	20.66	20.43	20.55	828102
2011-06-15	20.37	20.54	20.15	20.21	925516
2011-06-16	20.25	20.47	20.21	20.41	970021
2011-06-17	20.59	20.72	20.45	20.63	1282870
2011-06-20	20.60	20.85	20.60	20.76	562042
2011-06-21	20.85	21.01	20.79	20.99	730171
2011-06-22	20.97	21.07	20.86	21.00	811128
2011-06-23	20.85	20.85	20.64	20.79	1337034
2011-06-24	20.76	21.03	20.73	20.83	1128952
2011-06-27	20.87	21.02	20.83	20.89	1168473
2011-06-28	21.01	21.19	20.97	21.05	659554
2011-06-29	21.08	21.27	21.01	21.24	691047
2011-06-30	21.29	21.33	21.13	21.26	699841
2011-07-01	21.33	21.65	21.29	21.65	630009
2011-07-05	21.69	21.69	21.45	21.52	758598
2011-07-06	21.52	21.68	21.47	21.59	854229
2011-07-07	21.79	21.79	21.54	21.67	745258
2011-07-08	21.48	21.59	21.38	21.57	581475
2011-07-11	21.45	21.53	21.32	21.37	483966
2011-07-12	21.35	21.50	21.25	21.39	579816
2011-07-13	21.50	21.56	21.32	21.36	720507
2011-07-14	21.42	21.53	21.11	21.16	594325
2011-07-15	21.21	21.29	21.10	21.25	517131
2011-07-18	21.15	21.15	20.69	20.79	813475
2011-07-19	20.83	20.97	20.78	20.94	833869
2011-07-20	21.03	21.21	20.95	21.19	536874
2011-07-21	21.28	21.57	21.19	21.53	838000
2011-07-22	21.45	21.53	21.26	21.31	593026
2011-07-25	21.24	21.33	21.17	21.19	582102
2011-07-26	21.25	21.25	20.77	20.83	880812
2011-07-27	20.79	20.79	20.31	20.41	1445817
2011-07-28	20.43	20.43	20.07	20.15	1701505
2011-07-29	20.00	20.35	19.71	20.20	1616080
2011-08-01	20.33	20.33	20.07	20.17	1623621
2011-08-02	20.08	20.24	19.71	19.72	906036
2011-08-03	19.77	19.77	19.35	19.66	1462596
2011-08-04	19.52	19.74	18.79	18.81	1690642
2011-08-05	18.94	18.97	18.15	18.55	2475285
2011-08-08	17.95	18.13	17.21	17.29	2496106
2011-08-09	17.61	18.49	17.25	18.47	2679348
2011-08-10	18.03	18.51	17.82	17.86	1606479
2011-08-11	17.91	19.11	17.81	18.85	1836772
2011-08-12	18.97	19.00	18.34	18.49	1117506
2011-08-15	18.61	19.15	18.61	19.15	1026151
2011-08-16	18.97	19.13	18.83	19.01	906471
2011-08-17	19.12	19.35	18.97	19.03	753309
2011-08-18	18.68	18.68	18.14	18.29	912345
2011-08-19	18.12	18.43	18.09	18.09	822223
2011-08-22	18.50	18.50	17.91	17.97	1260487
2011-08-23	18.05	18.43	17.89	18.42	1148904
2011-08-24	18.43	19.22	18.38	19.14	1533387
2011-08-25	19.25	19.31	18.73	18.90	1506604
2011-08-26	18.79	19.23	18.41	19.20	1073311
2011-08-29	19.42	19.57	19.28	19.52	869599
2011-08-30	19.43	19.69	19.37	19.59	696796
2011-08-31	19.67	19.95	19.64	19.84	1156549
2011-09-01	19.87	20.05	19.79	19.92	1722370
2011-09-02	19.54	20.02	19.43	19.61	1462542
2011-09-06	19.03	19.19	18.91	19.15	1068157
2011-09-07	19.44	19.73	19.38	19.73	1043625
2011-09-08	19.62	19.85	19.56	19.65	1949268
2011-09-09	19.44	19.49	18.90	19.02	1065019
2011-09-12	18.81	19.08	18.73	19.08	637543
2011-09-13	18.97	19.04	18.78	18.98	705585
2011-09-14	19.09	19.40	18.88	19.19	1424734
2011-09-15	19.38	19.38	19.08	19.23	1483044
2011-09-16	19.31	19.45	19.18	19.27	1814023
2011-09-19	19.03	19.11	18.91	19.04	1009173
2011-09-20	19.13	19.55	19.09	19.16	851115
2011-09-21	19.15	19.17	18.47	18.47	826491
2011-09-22	18.05	18.17	17.53	17.67	1577644
2011-09-23	17.59	17.77	17.51	17.71	1605930
2011-09-26	17.89	17.95	17.31	17.45	2353629
2011-09-27	17.78	18.45	17.78	18.24	2828661
2011-09-28	18.26	18.30	17.53	17.53	1407483
2011-09-29	17.84	17.99	17.62	17.87	1327900
2011-09-30	17.61	17.94	17.50	17.51	2448715
2011-10-03	17.49	17.67	16.58	16.59	1951665
2011-10-04	16.48	16.80	16.05	16.78	2693211
2011-10-05	16.85	17.26	16.66	17.21	1596345
2011-10-06	17.18	17.72	17.12	17.60	1926442
2011-10-07	18.26	18.41	17.50	17.51	2154745
2011-10-10	17.75	17.91	17.72	17.89	1484854
2011-10-11	17.81	17.95	17.75	17.91	1006747
2011-10-12	18.01	18.32	17.95	17.99	1330594
2011-10-13	17.91	17.93	17.55	17.89	1586611
2011-10-14	18.03	18.49	17.88	18.43	1278526
2011-10-17	18.19	18.79	18.19	18.69	3714526
2011-10-18	18.69	18.73	18.41	18.56	1490974
2011-10-19	18.55	18.67	18.03	18.09	1541947
2011-10-20	18.13	18.31	17.94	18.21	1425579
2011-10-21	18.35	18.71	18.35	18.64	1006422
2011-10-24	18.63	18.96	18.59	18.93	975598
2011-10-25	18.83	18.87	18.57	18.59	1088208
2011-10-26	18.75	18.87	18.65	18.79	838074
2011-10-27	19.17	19.51	19.15	19.35	1008603
2011-10-28	19.29	19.51	19.20	19.33	784695
2011-10-31	19.20	19.45	18.95	19.11	1067362
2011-11-01	18.67	18.93	18.45	18.74	1894708
2011-11-02	19.04	19.61	19.01	19.46	2014854
2011-11-03	19.65	19.93	19.47	19.80	1543812
2011-11-04	19.64	19.75	19.45	19.61	936949
2011-11-07	19.73	19.73	19.26	19.57	1113819
2011-11-08	19.43	19.49	18.77	19.21	1744963
2011-11-09	18.75	19.02	18.70	18.86	939931
2011-11-10	19.01	19.05	18.78	19.00	1656774
2011-11-11	19.15	19.63	19.15	19.61	1027440
2011-11-14	19.55	19.70	19.41	19.49	898060
2011-11-15	19.40	19.76	19.37	19.67	793123
2011-11-16	19.59	19.92	19.43	19.68	1337701
2011-11-17	19.71	19.83	19.47	19.71	1031779
2011-11-18	19.81	19.81	19.52	19.63	799915
2011-11-21	19.39	19.40	19.15	19.25	873604
2011-11-22	19.27	19.37	19.03	19.05	768210
2011-11-23	18.89	18.97	18.71	18.77	647313
2011-11-25	18.77	19.00	18.73	18.77	274321
2011-11-28	19.13	19.30	18.91	19.01	885076
2011-11-29	19.15	19.60	19.10	19.51	821545
2011-11-30	20.02	20.09	19.75	19.97	1269270
2011-12-01	19.95	20.15	19.84	19.84	1120702
2011-12-02	19.01	19.37	18.67	19.00	6164851
2011-12-05	19.27	19.45	19.08	19.20	1876735
2011-12-06	19.22	19.22	18.94	19.09	1892994
2011-12-07	19.01	19.21	18.79	19.01	10904368
2011-12-08	18.96	19.05	18.59	18.85	3077313
2011-12-09	18.95	19.19	18.76	19.13	1768590
2011-12-12	18.93	18.95	18.45	18.55	2097151
2011-12-13	18.57	18.77	18.35	18.42	2216749
2011-12-14	18.42	18.49	18.23	18.26	2030964
2011-12-15	18.47	18.74	18.41	18.61	1540167
2011-12-16	18.57	18.95	18.57	18.79	2713590
2011-12-19	18.82	18.99	18.47	18.51	1916935
2011-12-20	18.85	19.23	18.81	19.15	1251781
2011-12-21	19.15	19.47	19.10	19.47	1427371
2011-12-22	19.57	19.57	19.33	19.39	601998
2011-12-23	19.45	19.54	19.44	19.50	423618
2011-12-27	19.49	19.65	19.41	19.61	433051
2011-12-28	19.55	19.59	19.42	19.45	666690
2011-12-29	19.53	19.77	19.51	19.77	839589
2011-12-30	19.75	19.89	19.59	19.60	845412
2012-01-03	19.89	19.89	19.46	19.50	934762
2012-01-04	19.51	19.51	19.17	19.19	1171888
2012-01-05	19.17	19.21	18.97	19.11	1547215
2012-01-06	19.15	19.17	18.97	18.99	975937
2012-01-09	18.95	18.99	18.77	18.85	833784
2012-01-10	18.99	19.01	18.89	18.97	874917
2012-01-11	18.97	18.97	18.74	18.79	787062
2012-01-12	18.84	18.87	18.59	18.74	1255176
2012-01-13	18.69	18.77	18.43	18.58	1106748
2012-01-17	18.71	18.89	18.66	18.69	1521672
2012-01-18	18.67	18.71	18.53	18.66	1122477
2012-01-19	18.75	18.75	18.35	18.37	1483027
2012-01-20	18.35	18.85	18.33	18.80	1558719
2012-01-23	18.84	19.08	18.77	18.92	1828510
2012-01-24	18.84	18.84	18.66	18.73	1342267
2012-01-25	17.72	18.33	17.34	17.94	4370056
2012-01-26	18.11	18.37	18.06	18.32	1935847
2012-01-27	18.23	18.34	17.83	17.91	2322171
2012-01-30	17.75	17.86	17.65	17.67	2030361
2012-01-31	17.79	17.96	17.64	17.94	3608341
2012-02-01	18.11	18.24	17.99	18.14	1409751
2012-02-02	18.19	18.28	18.11	18.28	1304454
2012-02-03	18.41	18.49	18.35	18.41	967807
2012-02-06	18.34	18.55	18.31	18.39	1127541
2012-02-07	18.39	18.53	18.34	18.46	1114923
2012-02-08	18.45	18.47	18.14	18.35	1223088
2012-02-09	18.43	18.43	18.20	18.28	915096
2012-02-10	18.14	18.16	18.02	18.07	985881
2012-02-13	18.20	18.29	18.07	18.12	864366
2012-02-14	18.11	18.21	18.02	18.15	716662
2012-02-15	18.21	18.27	18.01	18.06	934012
2012-02-16	18.09	18.53	18.07	18.41	1008423
2012-02-17	18.48	18.50	18.35	18.37	507228
2012-02-21	18.43	18.67	18.37	18.63	980319
2012-02-22	18.61	18.94	18.55	18.94	1839069
2012-02-23	19.12	20.17	19.09	19.46	4824562
2012-02-24	19.47	19.47	19.10	19.13	1266288
2012-02-27	19.09	19.35	18.89	19.29	1924975
2012-02-28	19.29	19.29	18.90	19.00	1555939
2012-02-29	19.06	19.11	18.74	18.83	1353729
2012-03-01	18.93	19.19	18.86	19.01	1031814
2012-03-02	18.95	18.97	18.63	18.69	1271410
2012-03-05	18.68	18.84	18.49	18.82	739276
2012-03-06	18.69	18.69	18.37	18.43	883074
2012-03-07	18.48	18.55	18.31	18.43	680137
2012-03-08	18.54	18.71	18.44	18.68	1011081
2012-03-09	18.69	18.83	18.59	18.67	625041
2012-03-12	18.68	18.77	18.61	18.73	796072
2012-03-13	18.64	18.80	18.53	18.77	953943
2012-03-14	18.73	18.73	18.37	18.48	1265586
2012-03-15	18.54	18.54	18.27	18.52	824017
2012-03-16	18.52	18.53	18.30	18.35	1742523
2012-03-19	18.33	18.52	18.29	18.39	543988
2012-03-20	18.32	18.43	18.21	18.25	543736
2012-03-21	18.25	18.28	18.09	18.12	621543
2012-03-22	18.01	18.19	17.85	18.14	1052479
2012-03-23	18.19	18.26	18.07	18.17	696034
2012-03-26	18.29	18.33	18.17	18.31	924780
2012-03-27	18.32	18.41	18.27	18.37	832908
2012-03-28	18.37	18.40	18.13	18.31	808087
2012-03-29	18.21	18.31	18.01	18.27	742540
2012-03-30	18.34	18.35	18.17	18.17	893112
2012-04-02	18.21	18.67	18.11	18.39	1178992
2012-04-03	18.42	18.59	18.36	18.58	1318738
2012-04-04	18.45	18.69	18.39	18.59	1351960
2012-04-05	18.57	18.67	18.34	18.41	925639
2012-04-09	18.18	18.26	18.09	18.21	1037448
2012-04-10	18.17	18.20	17.85	17.92	1380183
2012-04-11	18.10	18.11	17.81	17.85	911896
2012-04-12	17.85	18.03	17.81	17.87	1013293
2012-04-13	17.84	17.98	17.71	17.73	949881
2012-04-16	17.73	17.83	17.63	17.73	945475
2012-04-17	17.89	18.18	17.82	17.98	1249704
2012-04-18	17.93	17.93	17.74	17.80	1077036
2012-04-19	17.80	17.83	17.54	17.60	1525518
2012-04-20	17.63	17.82	17.63	17.74	1510999
2012-04-23	17.60	17.89	17.53	17.75	1448223
2012-04-24	17.69	17.85	17.64	17.78	961923
2012-04-25	17.97	18.14	17.93	18.11	1205733
2012-04-26	17.99	18.37	17.82	18.32	1473976
2012-04-27	19.47	19.76	18.73	19.03	1995373
2012-04-30	19.06	19.45	18.96	19.45	1630284
2012-05-01	19.50	19.73	19.41	19.59	1367167
2012-05-02	19.47	19.53	19.27	19.42	1125940
2012-05-03	19.44	19.61	19.37	19.41	1126806
2012-05-04	19.41	19.49	19.27	19.35	702742
2012-05-07	19.38	19.57	19.30	19.44	1027095
2012-05-08	19.40	19.61	19.40	19.59	1434379
2012-05-09	19.41	19.62	19.29	19.52	1306290
2012-05-10	19.64	19.85	19.61	19.75	846469
2012-05-11	19.65	19.81	19.49	19.53	904596
2012-05-14	19.39	19.65	19.27	19.46	857491
2012-05-15	19.47	19.62	19.34	19.43	699418
2012-05-16	19.46	19.53	19.32	19.41	719040
2012-05-17	19.42	19.49	19.21	19.22	733584
2012-05-18	19.31	19.31	19.03	19.07	726262
2012-05-21	19.09	19.15	18.86	19.07	858732
2012-05-22	19.15	19.22	19.06	19.21	738735
2012-05-23	19.11	19.22	18.80	19.01	1038367
2012-05-24	19.01	19.17	18.92	19.17	566277
2012-05-25	19.11	19.23	19.09	19.18	473799
2012-05-29	19.24	19.30	19.07	19.23	999447
2012-05-30	19.11	19.16	18.84	18.89	612523
2012-05-31	18.93	19.19	18.76	19.12	954427
2012-06-01	19.02	19.22	18.85	18.92	1500321
2012-06-04	18.97	19.01	18.83	18.91	737934
2012-06-05	18.88	19.10	18.85	18.98	698418
2012-06-06	19.09	19.31	19.02	19.31	881079
2012-06-07	19.46	19.63	19.40	19.43	1163143
2012-06-08	19.39	19.58	19.31	19.50	752145
2012-06-11	19.61	19.82	19.31	19.33	854281
2012-06-12	19.39	19.45	19.28	19.42	1327879
2012-06-13	19.31	19.43	19.11	19.25	950401
2012-06-14	19.29	19.33	19.15	19.23	720120
2012-06-15	19.29	19.39	19.11	19.15	996243
2012-06-18	19.07	19.31	18.97	19.28	699852
2012-06-19	19.29	19.62	19.27	19.53	772219
2012-06-20	19.54	19.58	19.20	19.28	821815
2012-06-21	19.25	19.39	19.02	19.06	1071199
2012-06-22	19.09	19.19	19.03	19.05	1057741
2012-06-25	18.89	18.95	18.77	18.82	580525
2012-06-26	18.83	18.92	18.71	18.72	729610
2012-06-27	18.52	19.15	18.52	19.05	1279203
2012-06-28	18.99	19.27	18.91	19.27	903685
2012-06-29	19.53	19.71	19.44	19.62	1171978
2012-07-02	19.74	20.34	19.68	20.19	1769773
2012-07-03	20.17	20.25	20.06	20.07	670507
2012-07-05	19.93	20.20	19.91	20.05	749773
2012-07-06	19.90	20.21	19.88	20.17	702948
2012-07-09	20.12	20.25	19.99	20.19	576922
2012-07-10	20.21	20.38	20.21	20.33	1319560
2012-07-11	20.38	20.52	20.34	20.45	920712
2012-07-12	20.39	20.69	20.29	20.57	983151
2012-07-13	20.58	20.88	20.58	20.67	1493967
2012-07-16	20.74	20.86	20.61	20.75	1410945
2012-07-17	20.80	21.01	20.61	20.79	2180002
2012-07-18	20.77	20.86	20.61	20.72	1430260
2012-07-19	20.71	20.77	20.41	20.51	1448115
2012-07-20	20.45	20.63	20.26	20.53	7630909
2012-07-23	20.39	20.61	20.31	20.47	735946
2012-07-24	20.45	20.49	20.02	20.12	815419
2012-07-25	20.24	20.26	19.81	19.95	1339951
2012-07-26	20.15	20.48	19.98	19.99	1016230
2012-07-27	20.13	20.34	20.02	20.29	974208
2012-07-30	20.27	20.51	20.23	20.38	654024
2012-07-31	20.38	20.58	20.33	20.43	806524
2012-08-01	20.53	20.85	20.45	20.59	1266141
2012-08-02	20.47	20.47	20.15	20.41	697615
2012-08-03	20.55	20.77	20.51	20.57	721294
2012-08-06	20.65	20.74	20.52	20.65	526440
2012-08-07	20.65	20.65	20.18	20.33	982519
2012-08-08	20.23	20.34	20.09	20.19	748098
2012-08-09	20.14	20.37	20.05	20.26	408285
2012-08-10	20.24	20.37	20.09	20.35	652050
2012-08-13	20.29	20.37	20.12	20.23	878917
2012-08-14	20.34	20.81	20.31	20.71	1147287
2012-08-15	20.73	20.83	20.53	20.57	1386456
2012-08-16	20.55	20.84	20.55	20.75	1045806
2012-08-17	20.74	20.80	20.61	20.73	545775
2012-08-20	20.69	20.76	20.62	20.65	572073
2012-08-21	20.67	20.83	20.59	20.61	677109
2012-08-22	20.62	20.63	20.33	20.45	581947
2012-08-23	20.47	20.49	20.11	20.13	656739
2012-08-24	20.05	20.30	20.03	20.25	402511
2012-08-27	20.29	20.45	20.17	20.41	441417
2012-08-28	20.39	20.48	20.27	20.37	587883
2012-08-29	20.43	20.47	20.29	20.44	437970
2012-08-30	20.33	20.41	20.25	20.34	490633
2012-08-31	20.45	20.57	20.31	20.32	526219
2012-09-04	20.35	20.61	20.18	20.57	726373
2012-09-05	20.57	20.72	20.44	20.67	1020213
2012-09-06	20.77	21.01	20.72	20.97	759259
2012-09-07	20.92	21.00	20.74	20.81	578629
2012-09-10	20.82	20.84	20.69	20.79	610434
2012-09-11	20.77	20.84	20.65	20.69	728395
2012-09-12	20.59	20.65	20.39	20.51	652836
2012-09-13	20.50	20.63	20.40	20.63	916632
2012-09-14	20.63	20.66	20.32	20.37	759270
2012-09-17	20.33	20.49	20.29	20.35	811167
2012-09-18	20.37	20.58	20.31	20.53	976644
2012-09-19	20.53	20.75	20.53	20.73	806221
2012-09-20	20.72	20.87	20.67	20.79	452292
2012-09-21	20.81	20.99	20.73	20.85	1163274
2012-09-24	20.80	21.09	20.80	20.94	960615
2012-09-25	20.98	21.19	20.91	20.94	868701
2012-09-26	20.97	21.19	20.94	21.15	970432
2012-09-27	21.17	21.25	20.97	21.04	496333
2012-09-28	20.98	21.20	20.86	21.17	900181
2012-10-01	21.28	21.28	20.65	20.73	1232734
2012-10-02	20.85	20.89	20.73	20.87	701727
2012-10-03	20.94	21.23	20.87	21.11	826813
2012-10-04	21.22	21.36	21.11	21.36	668395
2012-10-05	21.45	21.55	21.27	21.27	557673
2012-10-08	21.22	21.40	21.18	21.31	421047
2012-10-09	21.26	21.37	21.11	21.19	516678
2012-10-10	21.20	21.31	20.96	21.06	821421
2012-10-11	21.15	21.20	21.04	21.05	563469
2012-10-12	21.03	21.10	20.81	20.85	929863
2012-10-15	20.89	21.15	20.75	21.11	702355
2012-10-16	21.15	21.44	21.11	21.44	713598
2012-10-17	21.45	21.95	21.39	21.91	1115290
2012-10-18	21.93	22.11	21.87	22.06	1120476
2012-10-19	22.00	22.24	21.82	21.91	1556557
2012-10-22	21.91	21.91	21.54	21.63	577908
2012-10-23	21.52	21.62	21.30	21.51	795994
2012-10-24	21.55	21.65	21.43	21.47	491170
2012-10-25	21.71	21.71	21.41	21.57	511384
2012-10-26	21.53	21.70	21.47	21.51	612984
2012-10-31	21.49	21.64	21.39	21.53	681525
2012-11-01	21.52	22.00	21.51	21.78	899188
2012-11-02	21.90	21.90	21.39	21.39	531127
2012-11-05	21.39	21.41	21.21	21.24	540079
2012-11-06	21.26	21.53	21.21	21.48	543340
2012-11-07	21.33	21.39	20.67	20.94	975408
2012-11-08	20.84	21.54	20.84	21.03	973083
2012-11-09	20.90	21.13	20.71	21.02	711921
2012-11-12	21.01	21.09	20.78	20.86	560643
2012-11-13	20.74	20.98	20.69	20.79	821451
2012-11-14	20.77	20.82	20.46	20.57	766092
2012-11-15	20.52	20.63	20.21	20.33	841471
2012-11-16	20.29	20.50	20.10	20.50	713086
2012-11-19	20.71	21.17	20.59	21.09	1194342
2012-11-20	21.16	21.29	20.96	21.18	599403
2012-11-21	21.27	21.28	21.12	21.18	514696
2012-11-23	21.18	21.33	21.10	21.19	338829
2012-11-26	21.19	21.73	21.19	21.70	884880
2012-11-27	21.73	22.01	21.57	21.93	890106
2012-11-28	21.80	22.05	21.57	21.95	1267570
2012-11-29	22.10	22.26	21.99	22.23	1448539
2012-11-30	22.25	22.33	22.05	22.15	1543263
2012-12-03	22.17	22.29	21.93	22.16	1126867
2012-12-04	22.13	22.29	21.96	22.08	1438696
2012-12-05	22.10	22.30	21.99	22.23	1677370
2012-12-06	22.23	22.39	22.17	22.24	1062493
2012-12-07	22.23	22.25	22.01	22.09	1212387
2012-12-10	22.07	22.16	21.97	22.04	1568430
2012-12-11	22.07	22.27	21.95	22.15	1312264
2012-12-12	22.14	22.16	21.86	21.89	1102996
2012-12-13	21.83	21.98	21.62	21.65	1050732
2012-12-14	21.66	21.82	21.54	21.56	670074
2012-12-17	21.59	21.83	21.57	21.82	1098064
2012-12-18	21.87	21.87	21.53	21.70	1385428
2012-12-19	21.72	22.07	21.70	21.95	959814
2012-12-20	21.98	22.04	21.83	21.97	716100
2012-12-21	21.81	22.03	21.73	21.95	1275001
2012-12-24	21.94	21.98	21.60	21.86	306328
2012-12-26	21.93	21.93	21.61	21.61	645744
2012-12-27	21.59	21.67	21.33	21.55	582052
2012-12-28	21.47	21.65	21.39	21.48	433077
2012-12-31	21.42	21.87	21.30	21.81	905214
2013-01-02	22.19	22.36	22.13	22.20	1673640
2013-01-03	22.25	22.53	22.15	22.37	1458442
2013-01-04	22.38	22.53	22.30	22.51	741259
2013-01-07	22.43	22.43	22.14	22.15	1332906
2013-01-08	22.09	22.19	21.98	22.13	976467
2013-01-09	22.22	22.22	22.05	22.19	661716
2013-01-10	22.24	22.33	21.93	22.05	1443777
2013-01-11	22.14	22.29	21.99	22.27	485293
2013-01-14	22.24	22.47	22.20	22.43	660094
2013-01-15	22.35	22.52	22.25	22.40	565065
2013-01-16	22.33	22.38	22.14	22.29	493663
2013-01-17	22.31	22.66	22.16	22.55	662944
2013-01-18	22.53	22.66	22.46	22.65	1085343
2013-01-22	22.68	23.10	22.67	23.08	1249987
2013-01-23	23.02	23.20	22.99	23.19	792391
2013-01-24	23.17	23.34	23.14	23.16	1163124
2013-01-25	23.09	23.15	22.63	23.04	1534137
2013-01-28	23.03	23.18	22.89	23.10	611116
2013-01-29	23.06	23.45	23.06	23.39	964326
2013-01-30	23.41	23.57	23.29	23.38	1322176
2013-01-31	23.38	23.56	23.17	23.49	2893473
2013-02-01	23.81	24.03	23.54	23.94	1604313
2013-02-04	23.90	24.04	23.65	23.66	1288815
2013-02-05	23.75	23.78	23.47	23.60	1288234
2013-02-06	23.53	23.97	23.51	23.91	1135099
2013-02-07	23.98	24.01	23.73	23.97	1220071
2013-02-08	23.96	24.03	23.88	24.01	807730
2013-02-11	24.03	24.03	23.79	23.89	751348
2013-02-12	23.85	23.98	23.77	23.95	953527
2013-02-13	23.98	24.06	23.92	24.04	654790
2013-02-14	23.97	24.05	23.78	23.85	662541
2013-02-15	23.56	23.72	23.56	23.71	1002087
2013-02-19	23.75	23.95	23.75	23.85	1032873
2013-02-20	23.87	24.00	23.67	23.71	637324
2013-02-21	23.65	23.77	23.42	23.55	770626
2013-02-22	23.57	23.75	23.53	23.70	1204597
2013-02-25	23.81	23.93	23.65	23.65	1587094
2013-02-26	23.69	23.70	23.42	23.59	772285
2013-02-27	23.58	23.95	23.57	23.81	539772
2013-02-28	23.77	24.00	23.73	23.88	567549
2013-03-01	23.83	23.92	23.50	23.87	1231657
2013-03-04	23.83	24.25	23.83	24.20	853684
2013-03-05	24.30	24.39	23.95	24.26	1925703
2013-03-06	24.26	24.35	23.95	24.14	852838
2013-03-07	24.23	24.39	24.16	24.35	836131
2013-03-08	24.44	24.54	24.33	24.53	789237
2013-03-11	24.56	24.79	24.44	24.74	939804
2013-03-12	24.77	24.90	24.69	24.80	834246
2013-03-13	24.65	24.86	24.57	24.75	951312
2013-03-14	24.75	24.83	24.68	24.79	631243
2013-03-15	24.85	24.86	24.69	24.75	879208
2013-03-18	24.57	24.75	24.47	24.64	533568
2013-03-19	24.62	24.76	24.46	24.65	661665
2013-03-20	24.73	24.98	24.68	24.98	699318
2013-03-21	24.89	25.10	24.85	24.99	631404
2013-03-22	25.00	25.17	24.99	25.07	510364
2013-03-25	25.15	25.30	24.91	24.99	534001
2013-03-26	25.01	25.27	25.01	25.27	1124004
2013-03-27	25.15	25.39	25.03	25.29	1188132
2013-03-28	25.29	25.64	25.17	25.59	732433
2013-04-01	25.60	25.64	25.40	25.49	737299
2013-04-02	25.59	25.74	25.46	25.53	894723
2013-04-03	25.57	25.69	25.19	25.24	653439
2013-04-04	25.27	25.49	25.19	25.49	405255
2013-04-05	25.29	25.62	25.20	25.60	394309
2013-04-08	25.62	25.97	25.46	25.93	535569
2013-04-09	25.93	26.06	25.72	25.95	767853
2013-04-10	26.06	26.53	25.98	26.47	994272
2013-04-11	26.39	26.67	26.35	26.63	746332
2013-04-12	26.60	26.73	26.47	26.73	509935
2013-04-15	26.73	26.77	25.95	26.07	1114876
2013-04-16	26.27	26.61	26.09	26.60	728148
2013-04-17	26.53	26.53	25.98	26.38	1308138
2013-04-18	26.47	26.89	26.41	26.79	1234014
2013-04-19	26.87	27.38	26.67	27.08	2117040
2013-04-22	27.12	27.13	26.82	26.99	1190247
2013-04-23	27.00	27.08	26.59	26.84	1642641
2013-04-24	26.67	26.95	26.30	26.77	1439773
2013-04-25	26.89	27.09	26.79	27.00	846720
2013-04-26	27.02	27.16	26.85	26.92	573856
2013-04-29	27.05	27.36	26.88	27.32	884485
2013-04-30	27.32	27.39	27.11	27.32	1135380
2013-05-01	27.34	27.57	26.97	26.99	1280287
2013-05-02	27.12	27.27	27.05	27.17	721702
2013-05-03	27.33	27.49	27.07	27.22	932394
2013-05-06	27.20	27.22	27.01	27.03	678936
2013-05-07	27.12	27.60	27.10	27.59	833952
2013-05-08	27.49	27.67	27.25	27.35	811836
2013-05-09	27.37	27.40	26.91	27.00	786000
2013-05-10	27.00	27.10	26.85	26.99	594294
2013-05-13	26.95	27.00	26.78	26.79	720180
2013-05-14	26.84	27.19	26.79	27.05	1062433
2013-05-15	27.05	27.20	26.93	27.10	1034629
2013-05-16	27.09	27.33	26.99	27.15	867793
2013-05-17	27.28	27.64	27.25	27.59	873466
2013-05-20	27.63	27.67	27.47	27.62	833814
2013-05-21	27.62	28.07	27.59	27.99	1605492
2013-05-22	27.98	28.01	27.07	27.31	1322923
2013-05-23	27.13	27.14	26.67	26.91	1153090
2013-05-24	26.80	26.85	26.22	26.65	1184448
2013-05-28	26.81	26.88	26.24	26.40	953763
2013-05-29	26.23	26.23	25.56	25.63	1858987
2013-05-30	25.63	25.97	25.61	25.65	1815531
2013-05-31	25.61	25.82	25.45	25.46	1061896
2013-06-03	25.53	25.63	25.22	25.46	1361392
2013-06-04	25.43	25.56	25.20	25.33	1284993
2013-06-05	25.29	25.33	25.08	25.13	1180609
2013-06-06	25.09	25.47	25.05	25.47	914830
2013-06-07	25.56	25.88	25.47	25.82	1156137
2013-06-10	25.90	25.90	25.48	25.79	821467
2013-06-11	25.53	25.90	25.44	25.84	873513
2013-06-12	25.87	25.94	25.39	25.40	576814
2013-06-13	25.38	25.98	25.28	25.92	826065
2013-06-14	25.72	26.03	25.72	25.92	595873
2013-06-17	26.21	26.29	25.73	25.84	672697
2013-06-18	25.91	26.30	25.77	26.17	511630
2013-06-19	26.17	26.22	25.62	25.63	528603
2013-06-20	25.43	25.45	24.70	24.81	949323
2013-06-21	24.96	25.07	24.29	24.69	1688454
2013-06-24	24.43	24.90	24.34	24.75	1198851
2013-06-25	24.95	25.15	24.67	25.03	1085626
2013-06-26	25.19	26.05	25.19	25.83	2163739
2013-06-27	25.96	26.38	25.96	26.11	766597
2013-06-28	26.00	26.33	25.82	26.07	1063780
2013-07-01	26.25	26.28	25.68	25.80	856935
2013-07-02	25.80	26.16	25.67	25.75	706200
2013-07-03	25.75	25.95	25.62	25.94	276826
2013-07-05	26.01	26.13	25.50	25.88	673750
2013-07-08	25.99	26.29	25.89	26.22	923896
2013-07-09	26.29	26.35	26.05	26.30	1066186
2013-07-10	26.32	26.45	26.14	26.38	526926
2013-07-11	26.67	26.84	26.57	26.75	629530
2013-07-12	26.79	27.13	26.65	27.07	1297431
2013-07-15	26.93	27.63	26.93	27.58	956862
2013-07-16	27.65	27.65	27.28	27.41	756588
2013-07-17	27.51	27.66	27.32	27.41	799635
2013-07-18	27.39	27.86	27.23	27.83	1197505
2013-07-19	27.85	27.90	27.61	27.63	2435893
2013-07-22	27.63	27.83	27.56	27.63	658665
2013-07-23	27.67	27.92	27.63	27.82	590889
2013-07-24	27.89	27.92	27.40	27.45	550105
2013-07-25	27.44	27.86	27.41	27.79	596943
2013-07-26	27.68	28.06	27.57	28.05	662826
2013-07-29	28.02	28.19	27.85	27.92	641130
2013-07-30	27.96	28.14	27.80	27.87	748860
2013-07-31	27.80	28.21	27.67	27.99	820240
2013-08-01	28.27	28.77	28.26	28.69	1385191
2013-08-02	28.69	28.83	28.31	28.33	718866
2013-08-05	28.26	28.53	28.10	28.33	736618
2013-08-06	28.26	28.28	28.01	28.15	626418
2013-08-07	28.01	28.17	27.94	28.02	620523
2013-08-08	28.33	28.72	27.85	28.04	609046
2013-08-09	28.03	28.37	27.98	27.99	547308
2013-08-12	27.99	28.25	27.83	28.19	690211
2013-08-13	28.16	28.19	27.79	28.01	523038
2013-08-14	27.92	28.01	27.56	27.63	564636
2013-08-15	27.43	27.47	27.07	27.09	593961
2013-08-16	27.00	27.00	26.64	26.75	288175
2013-08-19	26.75	26.82	26.39	26.41	494913
2013-08-20	26.47	27.02	26.37	26.81	728224
2013-08-21	26.77	26.82	26.43	26.52	485988
2013-08-22	26.63	26.72	26.39	26.59	350412
2013-08-23	26.63	26.97	26.39	26.90	330066
2013-08-26	26.90	26.98	26.73	26.79	318429
2013-08-27	26.61	26.69	26.37	26.39	372237
2013-08-28	26.38	26.70	26.28	26.63	462307
2013-08-29	26.54	26.63	26.40	26.52	428086
2013-08-30	26.55	26.66	25.95	26.13	746913
2013-09-03	26.43	26.55	25.35	25.66	2108202
2013-09-04	25.65	25.75	25.43	25.63	1093648
2013-09-05	25.59	25.73	25.47	25.59	841308
2013-09-06	25.74	25.83	25.53	25.56	842271
2013-09-09	25.58	25.61	25.39	25.53	946588
2013-09-10	25.67	25.91	25.51	25.90	1079709
2013-09-11	25.89	26.05	25.69	25.81	651103
2013-09-12	25.70	25.80	25.63	25.67	392695
2013-09-13	25.78	25.84	25.47	25.49	657213
2013-09-16	25.75	25.87	25.35	25.40	711912
2013-09-17	25.40	25.80	25.40	25.80	520707
2013-09-18	25.79	26.47	25.63	26.43	1012359
2013-09-19	26.41	26.59	26.27	26.38	607543
2013-09-20	26.43	26.43	26.01	26.01	967146
2013-09-23	25.89	26.59	25.78	26.42	575554
2013-09-24	26.42	26.62	26.27	26.46	695500
2013-09-25	26.47	26.53	26.23	26.29	447009
2013-09-26	26.31	26.48	26.19	26.30	531829
2013-09-27	26.11	26.25	25.95	25.95	466548
2013-09-30	25.76	26.12	25.68	26.09	640539
2013-10-01	26.18	26.54	26.11	26.25	1553509
2013-10-02	26.15	26.15	25.83	25.88	1109659
2013-10-03	25.75	25.81	25.46	25.62	1117980
2013-10-04	25.63	25.83	25.50	25.79	745827
2013-10-07	25.27	25.74	25.25	25.57	910584
2013-10-08	25.53	25.90	25.34	25.66	709390
2013-10-09	25.68	26.04	25.45	25.50	1081048
2013-10-10	25.76	26.11	25.51	26.09	768228
2013-10-11	26.02	26.26	25.85	26.13	665307
2013-10-14	26.00	26.08	25.47	26.04	1023100
2013-10-15	25.94	26.05	25.60	25.69	739455
2013-10-16	25.80	26.02	25.63	25.89	696148
2013-10-17	25.87	26.50	25.77	26.43	704359
2013-10-18	26.57	26.71	26.45	26.53	2596954
2013-10-21	26.54	26.89	26.42	26.89	827929
2013-10-22	27.01	27.62	26.83	27.60	1674522
2013-10-23	27.58	27.76	27.34	27.38	942783
2013-10-24	27.53	27.76	27.35	27.61	755700
2013-10-25	27.73	28.04	27.46	28.03	794142
2013-10-28	27.97	28.19	27.87	28.11	716469
2013-10-29	28.11	28.15	27.84	28.05	642766
2013-10-30	28.01	28.13	27.65	27.66	766758
2013-10-31	27.65	27.87	27.39	27.58	728184
2013-11-01	27.67	27.83	27.59	27.61	769194
2013-11-04	27.71	27.91	27.43	27.79	629061
2013-11-05	27.66	27.71	27.33	27.33	1047448
2013-11-06	27.51	27.89	27.46	27.76	536650
2013-11-07	27.81	27.94	27.20	27.26	586719
2013-11-08	27.19	27.51	26.83	27.41	747727
2013-11-11	27.45	27.62	27.27	27.54	591643
2013-11-12	27.43	27.53	26.87	26.94	986079
2013-11-13	26.84	27.37	26.76	27.36	518563
2013-11-14	27.39	27.61	27.29	27.43	243733
2013-11-15	27.43	27.51	27.15	27.45	413670
2013-11-18	27.43	27.55	27.23	27.31	731619
2013-11-19	27.19	27.37	26.91	27.18	745815
2013-11-20	27.19	27.38	26.99	27.11	670963
2013-11-21	27.11	27.33	27.01	27.17	636397
2013-11-22	27.20	27.33	27.01	27.24	375078
2013-11-25	27.35	27.50	27.14	27.20	391363
2013-11-26	27.11	27.11	26.73	27.01	542017
2013-11-27	27.09	27.09	26.77	26.99	517384
2013-11-29	27.08	27.30	26.84	26.84	352552
2013-12-02	26.91	27.37	26.63	27.01	653172
2013-12-03	26.96	27.31	26.81	27.15	633160
2013-12-04	27.09	27.15	26.67	26.79	966181
2013-12-05	26.80	26.83	26.43	26.83	827982
2013-12-06	26.72	27.16	26.67	27.08	939784
2013-12-09	27.08	27.43	26.98	27.24	716380
2013-12-10	27.09	27.33	26.92	26.92	630960
2013-12-11	26.95	26.95	26.25	26.32	958494
2013-12-12	26.12	26.60	26.06	26.47	991764
2013-12-13	26.59	26.60	26.32	26.50	889422
2013-12-16	26.55	26.83	26.25	26.58	1232571
2013-12-17	26.55	26.69	26.45	26.57	645684
2013-12-18	26.63	26.83	26.24	26.77	659035
2013-12-19	26.75	26.82	26.33	26.77	801433
2013-12-20	26.81	27.39	26.79	27.33	1520362
2013-12-23	27.47	27.60	27.20	27.23	619002
2013-12-24	27.21	27.56	27.11	27.41	328095
2013-12-26	27.47	27.65	27.44	27.53	666346
2013-12-27	27.61	27.77	27.40	27.51	506155
2013-12-30	27.51	27.69	27.40	27.50	501846
2013-12-31	27.55	27.71	27.49	27.64	386638
2014-01-02	27.65	27.65	27.03	27.05	887136
2014-01-03	27.08	27.28	26.83	27.09	1079443
2014-01-06	27.15	27.23	26.94	26.99	1259923
2014-01-07	27.01	27.51	26.96	27.45	766848
2014-01-08	27.45	27.45	27.01	27.19	973386
2014-01-09	27.30	27.46	27.13	27.33	719664
2014-01-10	27.41	27.85	27.39	27.69	847026
2014-01-13	27.71	27.75	27.35	27.41	772002
2014-01-14	27.45	27.76	27.37	27.61	433285
2014-01-15	27.59	27.75	27.42	27.67	623112
2014-01-16	27.69	28.09	27.68	28.01	1061782
2014-01-17	28.01	28.10	27.73	27.80	1111170
2014-01-21	28.00	28.01	27.80	27.96	741994
2014-01-22	28.05	28.23	28.01	28.21	757378
2014-01-23	28.12	28.19	27.78	28.00	1050576
2014-01-24	27.91	28.09	27.75	27.85	888597
2014-01-27	27.89	28.01	27.68	27.68	1104040
2014-01-28	27.71	27.87	27.58	27.87	700267
2014-01-29	27.61	28.02	27.60	27.83	1569057
2014-01-30	27.97	28.31	27.85	28.25	632515
2014-01-31	28.33	29.11	28.25	28.93	1949419
2014-02-03	28.90	28.94	27.83	28.11	2651550
2014-02-04	28.30	28.87	27.73	27.73	1483021
2014-02-05	27.73	28.00	27.61	27.91	1426986
2014-02-06	27.90	28.03	27.74	27.85	943153
2014-02-07	27.96	28.43	27.90	28.41	1021701
2014-02-10	28.33	28.57	28.14	28.40	1541616
2014-02-11	28.46	28.81	28.35	28.67	843055
2014-02-12	28.63	28.93	28.51	28.81	963742
2014-02-13	28.76	29.15	28.75	29.11	884062
2014-02-14	29.01	29.13	28.89	29.11	931278
2014-02-18	29.14	29.47	29.04	29.44	1389682
2014-02-19	29.34	29.50	29.15	29.16	1177675
2014-02-20	29.13	29.38	29.13	29.30	894042
2014-02-21	29.35	29.40	29.20	29.25	420628
2014-02-24	29.27	29.65	29.27	29.38	1043266
2014-02-25	29.37	29.57	29.28	29.53	894358
2014-02-26	29.60	29.78	29.39	29.51	900228
2014-02-27	29.44	29.65	29.36	29.50	183448
2014-02-28	29.62	29.93	29.58	29.79	789186
2014-03-03	29.65	29.71	29.45	29.53	736584
2014-03-04	29.81	29.99	29.69	29.78	1000993
2014-03-05	29.78	29.85	29.57	29.77	724240
2014-03-06	29.79	29.84	29.48	29.62	815974
2014-03-07	29.67	29.76	29.41	29.71	786055
2014-03-10	29.67	29.79	29.61	29.78	773280
2014-03-11	29.77	29.87	29.46	29.53	754854
2014-03-12	29.25	29.42	29.20	29.35	1049091
2014-03-13	29.44	29.81	29.39	29.74	721527
2014-03-14	29.68	30.03	29.52	29.87	564445
2014-03-17	29.93	30.15	29.85	29.95	653463
2014-03-18	29.99	30.33	29.91	30.05	694770
2014-03-19	30.07	30.17	29.74	29.85	673072
2014-03-20	29.83	29.87	29.62	29.69	415509
2014-03-21	29.79	30.01	29.59	29.67	1520179
2014-03-24	29.75	30.05	29.61	29.90	631473
2014-03-25	29.98	30.13	29.72	29.75	681081
2014-03-26	29.78	29.95	29.60	29.62	732910
2014-03-27	29.63	30.07	29.55	30.00	779869
2014-03-28	30.14	30.14	29.69	29.87	699552
2014-03-31	29.97	30.52	29.97	30.41	1311459
2014-04-01	30.49	30.60	29.99	30.23	811356
2014-04-02	30.21	30.29	30.06	30.24	892981
2014-04-03	30.21	30.38	30.17	30.31	592269
2014-04-04	30.51	30.90	30.14	30.19	848191
2014-04-07	30.17	30.35	30.04	30.07	798852
2014-04-08	30.04	30.31	29.87	30.17	758760
2014-04-09	30.24	30.33	29.87	30.04	890590
2014-04-10	30.27	30.47	29.85	29.96	2131990
2014-04-11	29.85	30.11	29.77	29.83	800133
2014-04-14	30.07	30.32	29.93	30.14	854905
2014-04-15	30.15	30.45	30.14	30.33	1127286
2014-04-16	30.50	30.76	30.43	30.74	1162306
2014-04-17	30.70	30.89	30.36	30.47	1198386
2014-04-21	30.53	30.67	30.27	30.49	743583
2014-04-22	30.55	30.84	30.50	30.78	941878
2014-04-23	30.67	31.09	30.67	30.83	970894
2014-04-24	30.95	31.11	30.75	30.82	914941
2014-04-25	30.78	30.98	30.73	30.90	988705
2014-04-28	30.93	31.28	30.87	31.21	720861
2014-04-29	31.23	31.39	31.11	31.13	699145
2014-04-30	31.15	31.35	31.01	31.13	809295
2014-05-01	31.03	31.57	31.01	31.39	991306
2014-05-02	31.37	31.39	30.77	30.88	650928
2014-05-05	30.75	31.40	30.75	31.25	778785
2014-05-06	31.23	31.28	30.89	30.95	900345
2014-05-07	30.97	31.27	30.97	31.19	885274
2014-05-08	32.00	32.23	31.14	31.19	1271677
2014-05-09	31.22	31.37	31.01	31.14	839185
2014-05-12	31.28	31.36	31.16	31.25	864778
2014-05-13	31.27	31.45	31.25	31.43	1062648
2014-05-14	31.47	31.92	31.41	31.66	729130
2014-05-15	31.65	31.79	31.44	31.77	1040091
2014-05-16	31.73	31.93	31.65	31.93	664911
2014-05-19	31.93	31.99	31.59	31.60	939805
2014-05-20	31.61	31.92	31.59	31.87	840657
2014-05-21	31.89	32.03	31.65	31.73	721579
2014-05-22	31.71	32.11	31.61	31.97	676551
2014-05-23	32.06	32.09	31.87	31.97	337467
2014-05-27	32.15	32.18	31.87	32.13	659151
2014-05-28	32.09	32.28	32.04	32.23	554406
2014-05-29	32.37	32.41	32.07	32.28	642088
2014-05-30	32.25	32.47	32.25	32.45	639054
2014-06-02	32.48	32.64	32.32	32.63	757357
2014-06-03	32.53	32.88	32.53	32.81	917077
2014-06-04	32.71	32.80	32.61	32.73	593611
2014-06-05	32.73	33.27	32.69	33.08	651673
2014-06-06	33.13	33.33	33.05	33.11	473026
2014-06-09	33.09	33.21	32.74	32.85	864822
2014-06-10	32.82	32.88	32.54	32.61	551310
2014-06-11	32.49	32.53	32.19	32.21	922489
2014-06-12	32.01	32.16	31.79	32.14	1044579
2014-06-13	32.13	32.21	31.93	32.18	548589
2014-06-16	32.10	32.58	32.04	32.31	870264
2014-06-17	32.27	32.69	32.26	32.38	1016305
2014-06-18	32.32	33.03	32.32	32.99	926319
2014-06-19	32.94	33.15	32.91	33.05	728545
2014-06-20	33.03	33.10	32.84	32.85	899044
2014-06-23	32.93	33.02	32.63	32.74	683209
2014-06-24	32.70	33.05	32.60	32.63	707536
2014-06-25	32.53	33.07	32.51	33.06	617544
2014-06-26	32.97	33.06	32.82	33.05	454578
2014-06-27	33.04	33.44	32.95	33.41	896458
2014-06-30	33.40	33.73	33.19	33.67	1571202
2014-07-01	33.73	33.97	33.56	33.69	1455717
2014-07-02	33.69	33.85	33.41	33.59	1450093
2014-07-03	33.65	33.65	33.19	33.49	726559
2014-07-07	33.33	33.72	33.30	33.65	1157623
2014-07-08	33.55	34.01	33.45	33.82	1283674
2014-07-09	33.81	33.94	33.50	33.78	721648
2014-07-10	33.49	34.09	33.49	33.88	948460
2014-07-11	33.85	33.92	33.69	33.79	696028
2014-07-14	33.85	33.90	33.61	33.62	1004956
2014-07-15	33.51	33.83	33.51	33.66	763719
2014-07-16	33.76	33.90	33.23	33.45	1521906
2014-07-17	33.39	33.55	33.12	33.15	540616
2014-07-18	33.24	33.86	33.03	33.79	1562719
2014-07-21	33.69	33.85	33.48	33.76	854211
2014-07-22	33.83	33.87	33.67	33.77	560971
2014-07-23	33.75	33.75	33.48	33.53	387231
2014-07-24	33.53	33.70	33.44	33.55	493234
2014-07-25	33.45	33.52	33.04	33.07	496890
2014-07-28	33.03	33.49	32.94	33.38	783502
2014-07-29	33.39	33.58	33.07	33.15	799362
2014-07-30	33.09	33.54	32.84	32.87	1117729
2014-07-31	32.83	32.92	32.33	32.36	1094598
2014-08-01	32.36	32.59	32.11	32.32	1188339
2014-08-04	32.47	32.47	31.53	32.15	1600636
2014-08-05	32.01	32.39	31.72	31.89	805246
2014-08-06	31.77	31.97	31.69	31.80	762430
2014-08-07	31.98	32.21	31.85	32.08	774415
2014-08-08	32.09	32.69	32.09	32.68	715810
2014-08-11	32.76	33.01	32.51	32.75	721101
2014-08-12	32.65	32.88	32.51	32.73	555102
2014-08-13	32.73	33.07	32.69	32.91	706876
2014-08-14	32.91	33.44	32.87	33.41	559443
2014-08-15	33.60	33.82	33.42	33.63	798802
2014-08-18	33.79	33.97	33.73	33.81	716311
2014-08-19	33.85	34.35	33.85	34.31	1111674
2014-08-20	34.31	34.47	34.17	34.46	895350
2014-08-21	34.47	34.68	34.36	34.54	881695
2014-08-22	34.54	34.86	34.42	34.63	1242640
2014-08-25	34.77	34.99	34.63	34.83	875829
2014-08-26	34.81	35.13	34.74	34.74	552544
2014-08-27	34.78	35.03	34.78	35.03	531249
2014-08-28	34.87	35.21	34.87	35.15	641509
2014-08-29	35.15	35.40	35.07	35.32	639505
2014-09-02	35.33	35.60	35.13	35.35	1142148
2014-09-03	35.37	35.63	35.37	35.61	888189
2014-09-04	35.57	35.67	35.19	35.40	1129872
2014-09-05	35.41	35.93	35.37	35.91	1038271
2014-09-08	35.83	36.47	35.63	36.33	1701713
2014-09-09	36.40	36.69	35.93	35.99	2452489
2014-09-10	35.91	35.97	35.50	35.70	712601
2014-09-11	35.42	35.79	35.36	35.73	739423
2014-09-12	35.61	35.62	34.86	35.04	709240
2014-09-15	35.04	35.31	34.93	34.95	937904
2014-09-16	34.93	35.33	34.93	35.16	1245939
2014-09-17	35.23	35.29	34.78	35.04	800044
2014-09-18	35.16	35.16	34.79	34.97	545307
2014-09-19	34.99	35.28	34.91	35.08	1134137
2014-09-22	34.97	35.02	34.37	34.41	946260
2014-09-23	34.30	34.33	33.90	33.94	1130759
2014-09-24	34.03	34.09	33.53	33.97	969810
2014-09-25	33.82	34.01	33.59	33.71	971896
2014-09-26	33.67	34.10	33.34	34.05	775337
2014-09-29	33.84	34.31	33.83	34.21	1183928
2014-09-30	34.21	34.39	33.94	34.09	2154693
2014-10-01	34.13	34.20	33.50	33.56	1797062
2014-10-02	33.50	33.85	33.39	33.66	1019314
2014-10-03	33.80	34.09	33.51	33.95	842677
2014-10-06	34.11	34.29	33.88	34.17	804773
2014-10-07	34.02	34.58	33.99	34.20	1014165
2014-10-08	34.14	34.44	33.79	34.41	1444100
2014-10-09	34.40	34.62	33.84	33.85	1132106
2014-10-10	33.82	34.37	33.67	34.18	1242037
2014-10-13	34.22	34.47	33.78	33.81	1111374
2014-10-14	34.08	34.49	33.70	34.31	1270643
2014-10-15	34.03	34.98	33.81	34.62	2554335
2014-10-16	34.21	34.96	33.91	34.86	2592092
2014-10-17	35.18	35.27	34.60	34.84	1477364
2014-10-20	34.82	35.30	34.78	35.27	1109334
2014-10-21	35.36	35.92	35.32	35.89	1415614
2014-10-22	35.90	36.53	35.90	36.16	1099453
2014-10-23	36.57	36.99	36.37	36.62	1196858
2014-10-24	36.76	36.94	36.62	36.77	574871
2014-10-27	36.70	36.83	36.56	36.63	695339
2014-10-28	36.69	37.36	36.64	37.36	839413
2014-10-29	37.43	37.61	36.76	37.18	889939
2014-10-30	37.20	37.83	37.12	37.72	607918
2014-10-31	38.00	38.00	37.46	37.69	914771
2014-11-03	37.80	38.19	37.66	37.94	741890
2014-11-04	38.03	38.13	37.69	37.84	705061
2014-11-05	37.94	38.25	37.81	38.24	665046
2014-11-06	38.24	38.61	37.80	38.38	919659
2014-11-07	38.42	38.69	38.24	38.43	1057073
2014-11-10	38.46	38.87	38.46	38.71	548857
2014-11-11	38.67	38.70	38.31	38.43	764653
2014-11-12	38.16	38.23	37.38	37.95	1444743
2014-11-13	37.85	37.94	36.72	36.91	368694
2014-11-14	37.04	37.21	36.73	36.85	818432
2014-11-17	36.76	37.23	36.69	37.21	1320199
2014-11-18	37.20	37.68	37.10	37.46	963075
2014-11-19	37.44	37.44	36.99	37.26	973124
2014-11-20	36.89	37.17	36.72	37.06	948849
2014-11-21	37.47	37.55	37.14	37.42	791021
2014-11-24	37.50	37.64	37.36	37.46	444709
2014-11-25	37.55	37.67	37.39	37.53	612701
2014-11-26	37.62	37.77	37.50	37.72	774674
2014-11-28	37.79	38.04	37.62	37.71	325697
2014-12-01	37.63	37.65	37.29	37.30	866899
2014-12-02	37.28	37.71	37.07	37.58	1006643
2014-12-03	37.65	38.06	37.51	38.00	1066783
2014-12-04	37.99	38.48	37.97	38.47	998239
2014-12-05	38.30	38.55	38.15	38.42	613079
2014-12-08	38.32	38.74	38.05	38.30	602972
2014-12-09	37.92	38.73	37.76	38.72	820269
2014-12-10	38.80	38.80	37.53	37.54	980763
2014-12-11	37.44	38.08	37.41	37.68	765777
2014-12-12	37.41	37.65	36.86	36.88	903436
2014-12-15	36.96	37.05	36.20	36.34	945682
2014-12-16	36.29	36.96	36.00	36.15	1451573
2014-12-17	36.19	36.86	36.18	36.71	1839857
2014-12-18	37.11	37.57	36.96	37.49	1077612
2014-12-19	37.46	37.84	37.16	37.71	2754917
2014-12-22	37.86	37.88	37.41	37.63	822649
2014-12-23	37.80	37.89	37.55	37.63	565499
2014-12-24	37.61	38.41	37.61	38.27	339716
2014-12-26	38.53	38.99	38.31	38.59	411851
2014-12-29	38.74	39.75	38.53	39.60	1043726
2014-12-30	39.56	39.56	38.87	38.88	627134
2014-12-31	38.96	39.20	37.89	37.98	907234
2015-01-02	38.12	38.35	37.52	38.02	1039256
2015-01-05	37.84	37.97	36.89	37.11	1322492
2015-01-06	37.23	37.42	36.32	36.40	1958887
2015-01-07	36.66	36.86	36.30	36.60	1254331
2015-01-08	36.88	37.26	36.70	37.15	1717278
2015-01-09	37.27	37.32	36.64	36.94	1016621
2015-01-12	37.09	37.11	36.62	36.97	1081211
2015-01-13	37.23	37.61	36.42	36.82	1381131
2015-01-14	36.52	36.92	36.38	36.88	773198
2015-01-15	37.04	37.22	36.88	37.15	889306
2015-01-16	37.13	37.70	37.12	37.66	590709
2015-01-20	37.66	37.85	37.24	37.69	593663
2015-01-21	37.70	38.09	37.39	38.05	793695
2015-01-22	38.35	38.49	37.86	38.49	917146
2015-01-23	38.50	38.61	37.76	37.84	945110
2015-01-26	37.75	38.07	37.05	38.07	1867862
2015-01-27	37.92	38.35	37.72	38.08	692370
2015-01-28	38.14	38.42	37.35	37.45	487406
2015-01-29	37.66	37.86	37.11	37.79	870677
2015-01-30	37.69	37.72	36.96	36.99	1980633
2015-02-02	37.21	37.61	36.89	37.52	917278
2015-02-03	37.56	38.60	37.48	38.57	1492673
2015-02-04	38.23	38.25	37.29	37.47	1154498
2015-02-05	37.84	37.91	36.65	36.93	1460069
2015-02-06	36.84	36.89	35.18	35.49	1464355
2015-02-09	35.31	35.69	34.91	35.09	1093509
2015-02-10	35.14	35.36	34.65	35.28	1869369
2015-02-11	35.10	35.24	34.71	34.84	1548240
2015-02-12	34.93	35.14	34.65	34.71	1146496
2015-02-13	34.71	34.77	34.30	34.51	1366781
2015-02-17	34.43	34.59	33.92	34.00	1579812
2015-02-18	34.00	34.97	33.98	34.84	1404814
2015-02-19	34.85	35.07	34.68	34.71	1081333
2015-02-20	34.66	34.88	34.24	34.75	863014
2015-02-23	34.75	34.92	34.57	34.74	683142
2015-02-24	34.74	34.77	34.46	34.58	1137718
2015-02-25	34.52	34.63	34.07	34.19	892413
2015-02-26	34.04	34.12	33.64	33.87	850975
2015-02-27	33.85	34.11	33.71	33.99	979143
2015-03-02	33.73	33.79	32.83	33.09	1224229
2015-03-03	33.07	33.58	33.04	33.43	1220412
2015-03-04	33.29	33.32	32.97	33.17	693711
2015-03-05	33.27	33.44	33.07	33.26	666920
2015-03-06	32.82	32.88	32.37	32.64	1078225
2015-03-09	32.65	32.78	32.22	32.23	807784
2015-03-10	32.11	32.44	31.92	32.00	707659
2015-03-11	32.07	32.21	31.79	31.64	969242
2015-03-12	31.81	32.36	31.56	32.13	1106017
2015-03-13	32.11	32.15	31.54	31.78	820576
2015-03-16	31.85	32.53	31.85	32.27	880511
2015-03-17	32.25	32.65	32.13	32.57	1185714
2015-03-18	32.49	33.84	32.40	33.60	1185631
2015-03-19	33.45	33.70	32.88	32.99	1348967
2015-03-20	33.08	33.91	33.08	33.88	2224864
2015-03-23	33.88	33.90	33.30	33.48	737165
2015-03-24	33.34	33.44	32.80	33.06	1478975
2015-03-25	33.17	33.47	32.79	32.83	742689
2015-03-26	32.80	33.06	32.36	32.37	907606
2015-03-27	32.49	32.86	32.47	32.70	817534
2015-03-30	32.86	33.04	32.66	32.71	1221786
2015-03-31	32.61	32.79	32.38	32.59	2571034
2015-04-01	32.51	32.66	32.12	32.51	1980178
2015-04-02	32.59	33.32	32.53	33.26	1196828
2015-04-06	33.26	33.81	33.26	33.81	1482505
2015-04-07	33.78	34.38	33.76	34.00	2040825
2015-04-08	34.02	34.21	33.79	34.12	1771376
2015-04-09	34.08	34.32	33.92	34.29	1343529
2015-04-10	34.41	34.87	34.29	34.77	1169233
2015-04-13	34.78	35.04	34.70	34.70	1111001
2015-04-14	34.83	35.08	34.64	35.06	930148
2015-04-15	35.20	35.36	34.98	35.17	1545949
2015-04-16	35.12	35.12	34.59	34.80	1141507
2015-04-17	34.56	34.95	34.56	34.83	999074
2015-04-20	34.98	35.39	34.98	35.11	479506
2015-04-21	35.18	35.31	34.54	34.57	910339
2015-04-22	34.64	34.79	34.39	34.60	747199
2015-04-23	35.10	35.33	34.64	35.24	1420201
2015-04-24	35.35	35.68	35.25	35.49	866461
2015-04-27	35.61	35.61	35.12	35.20	905474
2015-04-28	35.16	35.74	34.93	35.61	774215
2015-04-29	35.39	35.79	35.29	35.70	726310
2015-04-30	35.47	35.48	34.58	34.81	1932843
2015-05-01	34.91	35.18	34.74	35.10	658947
2015-05-04	35.13	35.87	35.13	35.40	1266023
2015-05-05	35.30	35.99	34.30	34.40	1780038
2015-05-06	34.60	34.76	34.12	34.71	1733329
2015-05-07	34.87	35.09	34.54	34.74	871055
2015-05-08	35.10	35.31	34.93	35.10	905993
2015-05-11	34.98	35.65	34.80	35.44	1226958
2015-05-12	35.38	35.72	35.08	35.68	1069348
2015-05-13	35.89	35.93	35.25	35.29	877483
2015-05-14	35.51	36.48	35.48	36.47	1076193
2015-05-15	36.61	37.26	36.43	37.17	1137249
2015-05-18	37.13	37.49	37.01	37.33	802751
2015-05-19	37.19	37.82	37.11	37.76	1056899
2015-05-20	37.74	37.85	37.53	37.62	726335
2015-05-21	37.59	37.76	36.82	36.95	1138629
2015-05-22	36.81	36.94	36.50	36.91	1204270
2015-05-26	36.76	36.76	36.45	36.56	1007959
2015-05-27	36.76	37.05	36.61	36.85	1150846
2015-05-28	36.73	37.11	36.50	37.09	862292
2015-05-29	36.98	37.52	36.87	37.40	1445320
2015-06-01	37.48	37.56	37.02	37.04	998038
2015-06-02	36.88	36.89	36.21	36.62	896435
2015-06-03	36.50	36.81	36.22	36.33	723908
2015-06-04	36.31	36.46	36.07	36.11	406765
2015-06-05	35.82	36.03	35.56	36.02	758491
2015-06-08	36.05	36.20	35.85	35.98	661418
2015-06-09	36.03	36.16	35.62	35.69	833866
2015-06-10	35.96	36.05	35.71	35.82	901670
2015-06-11	35.82	36.07	35.63	35.89	936222
2015-06-12	35.80	35.83	35.29	35.41	697277
2015-06-15	35.31	35.43	34.94	35.02	774014
2015-06-16	34.95	35.15	34.77	35.02	808980
2015-06-17	35.18	35.48	34.94	35.19	469613
2015-06-18	35.31	36.01	35.31	35.92	732989
2015-06-19	35.62	36.01	35.62	35.71	1024003
2015-06-22	35.82	36.13	35.54	35.90	760335
2015-06-23	35.86	35.93	35.27	35.56	679899
2015-06-24	35.49	35.72	35.12	35.15	517528
2015-06-25	35.25	35.28	34.82	34.87	612609
2015-06-26	34.80	35.15	34.62	35.07	715576
2015-06-29	34.96	35.37	34.71	34.71	488893
2015-06-30	34.88	34.98	34.40	34.45	1057388
2015-07-01	34.55	34.68	34.13	34.25	1174522
2015-07-02	34.53	34.90	34.31	34.73	700869
2015-07-06	34.70	34.80	34.45	34.58	789780
2015-07-07	34.57	35.35	34.50	35.32	967723
2015-07-08	35.16	35.60	35.08	35.43	1028589
2015-07-09	35.59	35.70	34.76	34.82	1029959
2015-07-10	34.90	35.66	34.78	35.49	733024
2015-07-13	35.66	35.99	35.38	35.49	851690
2015-07-14	35.45	36.08	35.33	36.05	779048
2015-07-15	36.01	36.37	35.79	36.16	765522
2015-07-16	36.24	36.72	36.24	36.70	631611
2015-07-17	36.63	36.65	36.12	36.15	640784
2015-07-20	36.12	36.19	35.86	35.94	531365
2015-07-21	35.96	36.30	35.95	36.09	730564
2015-07-22	36.02	36.52	35.94	36.05	675311
2015-07-23	36.08	36.15	35.35	35.43	642792
2015-07-24	35.40	35.53	35.25	35.34	574951
2015-07-27	35.19	35.69	35.12	35.56	555075
2015-07-28	35.58	35.89	35.20	35.80	730244
2015-07-29	35.66	36.38	35.53	36.28	914336
2015-07-30	36.20	36.81	35.84	36.60	715980
2015-07-31	36.92	37.02	36.43	36.54	1220787
2015-08-03	36.77	36.83	36.40	36.64	627820
2015-08-04	36.12	36.42	35.04	35.13	1158515
2015-08-05	35.13	35.51	34.99	35.11	1000880
2015-08-06	35.01	35.08	34.67	34.95	1254926
2015-08-07	34.92	35.28	34.80	35.14	602861
2015-08-10	35.20	35.75	35.15	35.34	473247
2015-08-11	35.23	35.54	34.88	35.40	562826
2015-08-12	35.33	36.15	35.32	36.14	673307
2015-08-13	36.02	36.09	35.72	35.77	407045
2015-08-14	35.72	36.49	35.70	36.49	663670
2015-08-17	36.42	36.86	36.25	36.83	745964
2015-08-18	36.76	36.79	36.26	36.30	421204
2015-08-19	36.11	36.11	35.55	35.93	498203
2015-08-20	35.70	35.96	35.07	35.10	554662
2015-08-21	34.78	35.17	34.54	34.54	1059807
2015-08-24	33.08	34.67	32.80	33.84	1991175
2015-08-25	34.19	34.69	33.23	33.25	1662115
2015-08-26	34.03	34.03	33.19	33.65	1473822
2015-08-27	33.95	34.44	33.69	34.42	926797
2015-08-28	34.30	34.55	34.23	34.46	664018
2015-08-31	34.31	34.31	33.88	34.08	691002
2015-09-01	33.62	33.98	33.44	33.56	1431885
2015-09-02	33.91	33.96	33.35	33.46	1029544
2015-09-03	33.59	33.91	33.40	33.57	412884
2015-09-04	33.21	33.63	32.80	33.50	791056
2015-09-08	33.82	34.04	33.68	33.94	713389
2015-09-09	34.31	34.31	33.60	33.63	887008
2015-09-10	33.78	33.88	33.34	33.42	1148427
2015-09-11	33.11	33.40	32.92	33.39	740623
2015-09-14	33.47	33.73	33.32	33.45	774059
2015-09-15	33.52	33.79	33.41	33.68	639097
2015-09-16	33.68	34.16	33.59	34.10	577252
2015-09-17	34.04	34.85	34.04	34.45	499211
2015-09-18	34.12	34.56	34.02	34.07	1117056
2015-09-21	34.34	34.66	34.05	34.37	726247
2015-09-22	34.10	34.27	33.99	34.19	530780
2015-09-23	34.17	34.36	33.85	33.94	539566
2015-09-24	33.78	34.10	33.71	33.92	889361
2015-09-25	34.08	34.70	34.03	34.33	683876
2015-09-28	34.31	34.42	33.83	33.91	430318
2015-09-29	33.99	34.12	33.55	33.72	576046
2015-09-30	33.88	34.91	33.68	34.82	790643
2015-10-01	34.99	35.20	34.39	34.68	810196
2015-10-02	34.70	35.19	34.16	35.17	638544
2015-10-05	35.31	36.26	35.19	36.17	875948
2015-10-06	36.38	36.38	35.69	35.71	590312
2015-10-07	35.91	36.10	35.55	35.75	771745
2015-10-08	35.68	36.17	35.68	35.94	788975
2015-10-09	35.94	35.99	35.35	35.42	783262
2015-10-12	35.45	35.89	35.38	35.67	833631
2015-10-13	35.54	35.70	35.16	35.16	797630
2015-10-14	35.20	35.38	35.01	35.06	509192
2015-10-15	35.11	35.79	34.93	35.79	378842
2015-10-16	35.88	36.17	35.68	35.84	475559
2015-10-19	35.74	36.40	35.73	36.09	654367
2015-10-20	36.00	36.41	36.00	36.10	443689
2015-10-21	36.11	36.23	35.72	35.76	420642
2015-10-22	35.90	36.21	35.61	36.11	507382
2015-10-23	36.21	36.21	35.59	35.90	535672
2015-10-26	35.96	36.37	35.82	36.32	640724
2015-10-27	36.18	36.30	35.61	35.79	680862
2015-10-28	35.83	36.21	35.53	36.03	753958
2015-10-29	35.85	36.22	35.57	36.21	536191
2015-10-30	36.24	36.94	36.24	36.67	1224661
2015-11-02	36.71	36.84	36.43	36.81	570932
2015-11-03	36.52	37.29	36.39	37.14	871437
2015-11-04	37.10	37.51	36.95	37.31	694480
2015-11-05	37.27	37.38	36.72	36.72	635731
2015-11-06	36.27	36.27	34.66	34.89	1071712
2015-11-09	34.74	34.86	34.37	34.80	869231
2015-11-10	34.21	34.65	33.68	34.33	1298474
2015-11-11	34.41	34.80	34.22	34.63	1473478
2015-11-12	34.57	34.69	34.00	34.06	1180359
2015-11-13	34.07	34.22	34.00	34.09	1312801
2015-11-16	34.05	34.45	33.89	34.43	1009462
2015-11-17	34.44	34.51	34.07	34.13	1045909
2015-11-18	34.25	34.89	34.09	34.75	1385659
2015-11-19	34.84	35.13	34.73	34.98	894505
2015-11-20	35.13	35.17	34.86	34.98	715347
2015-11-23	35.04	35.33	34.89	34.89	513826
2015-11-24	34.87	35.04	34.44	34.89	867718
2015-11-25	34.85	34.99	34.69	34.75	859686
2015-11-27	34.88	35.05	34.69	34.77	268594
2015-11-30	34.79	35.06	34.59	34.67	753345
2015-12-01	34.74	34.98	34.42	34.68	543939
2015-12-02	34.70	34.70	33.79	33.90	1262045
2015-12-03	33.90	33.94	33.17	33.27	1061316
2015-12-04	33.26	33.52	33.17	33.50	1517339
2015-12-07	33.27	33.36	32.94	33.25	1586299
2015-12-08	33.09	33.20	32.80	33.01	3017265
2015-12-09	33.08	33.60	32.91	33.06	1397040
2015-12-10	33.02	33.12	32.26	32.45	2427530
2015-12-11	31.97	32.39	31.72	31.98	2980243
2015-12-14	32.00	32.11	31.51	31.67	1165839
2015-12-15	31.80	32.57	31.69	32.35	1160626
2015-12-16	32.55	33.06	32.54	33.00	1152172
2015-12-17	33.01	33.30	32.80	32.80	1059473
2015-12-18	32.65	32.95	32.43	32.47	3803950
2015-12-21	32.56	32.78	32.27	32.54	1011148
2015-12-22	32.62	33.29	32.56	33.15	769542
2015-12-23	33.40	34.06	33.33	33.96	628380
2015-12-24	33.97	34.26	33.79	34.11	329433
2015-12-28	33.97	34.16	33.69	34.07	573075
2015-12-29	34.26	34.59	34.26	34.43	592737
2015-12-30	34.35	34.56	34.13	34.26	406875
2015-12-31	34.24	34.27	33.60	33.76	755807
2016-01-04	33.86	34.37	33.59	33.85	1171111
2016-01-05	33.74	34.22	33.28	34.10	1138798
2016-01-06	33.78	34.18	33.66	34.03	554998
2016-01-07	33.41	33.76	33.12	33.25	664306
2016-01-08	33.17	33.68	33.05	33.43	1206743
2016-01-11	33.43	33.76	33.18	33.61	985322
2016-01-12	33.81	33.87	32.90	33.27	1156731
2016-01-13	33.31	33.48	32.79	32.89	858942
2016-01-14	32.90	34.27	32.90	34.04	1205535
2016-01-15	33.07	33.44	32.80	33.28	1239599
2016-01-19	33.51	33.65	32.91	33.14	814884
2016-01-20	32.84	33.14	31.59	32.01	1256433
2016-01-21	32.03	32.45	31.82	32.06	975865
2016-01-22	32.36	33.12	32.28	33.09	928668
2016-01-25	32.96	32.99	32.12	32.29	992250
2016-01-26	32.49	32.94	32.44	32.75	1092093
2016-01-27	32.73	32.88	32.32	32.60	749692
2016-01-28	32.95	33.27	32.74	33.12	561751
2016-01-29	33.39	34.00	33.37	34.00	1313551
2016-02-01	33.96	34.30	33.82	34.11	1065978
2016-02-02	33.72	34.32	33.33	34.25	911744
2016-02-03	34.49	35.66	34.43	35.34	1398444
2016-02-04	35.35	35.69	35.15	35.24	1036051
2016-02-05	35.05	36.30	34.94	35.92	1308652
2016-02-08	35.74	36.23	35.61	35.84	1219543
2016-02-09	35.61	36.20	35.61	36.03	943283
2016-02-10	36.07	36.21	35.63	35.89	858144
2016-02-11	35.60	35.94	35.20	35.45	810792
2016-02-12	35.48	35.75	35.25	35.52	1004197
2016-02-16	36.25	36.32	35.62	36.17	660857
2016-02-17	36.26	36.49	35.97	36.26	910009
2016-02-18	36.23	36.84	36.07	36.67	875285
2016-02-19	36.34	36.55	35.88	36.22	814185
2016-02-22	36.42	36.62	36.34	36.36	636740
2016-02-23	36.22	36.47	36.06	36.11	503332
2016-02-24	35.81	36.63	35.80	36.59	550813
2016-02-25	36.62	37.10	36.50	36.98	439023
2016-02-26	37.04	37.04	36.69	36.84	603497
2016-02-29	36.83	37.21	36.74	36.96	822387
2016-03-01	37.13	37.59	37.02	37.39	831896
2016-03-02	37.25	37.99	36.89	37.95	649079
2016-03-03	38.01	38.31	37.67	38.30	550227
2016-03-04	38.05	38.91	38.02	38.64	686570
2016-03-07	38.57	39.26	38.04	38.54	899319
2016-03-08	38.63	38.84	38.36	38.47	614432
2016-03-09	38.44	38.96	38.44	38.92	614473
2016-03-10	38.84	38.98	38.34	38.48	627538
2016-03-11	38.82	39.20	38.49	38.74	541210
2016-03-14	38.53	39.07	38.53	39.01	608492
2016-03-15	38.86	39.25	38.70	39.24	679990
2016-03-16	39.22	39.92	38.68	39.64	985534
2016-03-17	39.64	40.16	39.55	39.94	921991
2016-03-18	39.83	39.94	39.49	39.83	1580241
2016-03-21	39.64	39.73	39.33	39.48	1077075
2016-03-22	39.50	39.70	39.32	39.56	817449
2016-03-23	39.54	39.94	39.42	39.57	1099433
2016-03-24	39.52	39.77	39.21	39.72	794165
2016-03-28	39.99	40.15	39.48	39.83	753110
2016-03-29	39.81	40.63	39.65	40.58	942778
2016-03-30	40.66	40.66	40.31	40.44	644253
2016-03-31	40.36	40.85	40.18	40.29	1924085
2016-04-01	40.11	41.06	40.00	41.00	1065279
2016-04-04	40.99	40.99	40.08	40.18	1488442
2016-04-05	40.05	40.13	39.52	39.56	1199391
2016-04-06	39.51	39.76	39.44	39.74	988445
2016-04-07	39.55	40.01	39.37	39.97	1375355
2016-04-08	40.18	40.49	40.02	40.42	622450
2016-04-11	40.71	40.90	40.33	40.40	760482
2016-04-12	40.37	40.92	40.35	40.83	865349
2016-04-13	40.96	41.01	40.50	41.01	651177
2016-04-14	40.88	41.02	40.72	40.78	756293
2016-04-15	40.73	41.16	40.70	41.03	598542
2016-04-18	40.96	41.12	40.68	41.05	513466
2016-04-19	41.09	41.41	41.04	41.37	427971
2016-04-20	41.29	41.43	40.44	40.44	788265
2016-04-21	40.44	40.51	39.20	39.40	1250520
2016-04-22	39.53	39.97	39.53	39.87	712201
2016-04-25	39.83	39.99	39.47	39.96	1346686
2016-04-26	40.09	40.74	40.05	40.54	793090
2016-04-27	40.63	40.93	40.03	40.38	902266
2016-04-28	40.17	40.53	40.02	40.35	804596
2016-04-29	40.00	40.34	39.74	40.24	2014265
2016-05-02	40.17	40.51	39.95	40.09	1366926
2016-05-03	40.58	40.78	39.44	39.86	1263414
2016-05-04	39.90	40.78	39.87	40.60	1193682
2016-05-05	40.58	41.20	40.54	40.73	1134902
2016-05-06	40.60	40.93	40.31	40.90	977508
2016-05-09	40.91	41.29	40.87	41.27	994996
2016-05-10	41.50	41.68	41.28	41.64	750195
2016-05-11	41.75	41.90	41.37	41.72	659360
2016-05-12	41.79	41.90	41.56	41.81	654355
2016-05-13	41.88	42.48	41.60	42.11	1561077
2016-05-16	42.21	42.92	41.94	42.89	1050859
2016-05-17	42.78	42.93	42.05	42.36	1455681
2016-05-18	42.25	43.04	41.92	42.22	1548151
2016-05-19	41.99	42.65	41.81	42.59	728950
2016-05-20	42.59	43.13	42.45	43.12	942664
2016-05-23	43.13	43.13	42.56	42.60	877004
2016-05-24	42.77	43.37	42.64	43.31	1576035
2016-05-25	43.20	43.37	43.03	43.19	1410142
2016-05-26	43.30	43.48	43.11	43.38	1011289
2016-05-27	43.48	43.53	43.10	43.43	1222668
2016-05-31	43.48	43.72	42.77	42.92	8603412
2016-06-01	42.92	43.29	42.75	42.95	1228143
2016-06-02	42.89	43.31	42.86	43.31	1027386
2016-06-03	43.74	44.07	43.55	43.86	958153
2016-06-06	43.91	44.00	43.70	43.74	896824
2016-06-07	43.80	43.92	43.51	43.58	710181
2016-06-08	43.66	43.99	43.60	43.96	592659
2016-06-09	43.88	44.04	43.63	43.94	1255940
2016-06-10	43.81	43.93	43.31	43.22	1055673
2016-06-13	43.24	43.67	43.15	43.42	725299
2016-06-14	43.36	43.82	43.09	43.79	750644
2016-06-15	43.79	43.87	43.50	43.74	792078
2016-06-16	43.66	44.25	43.58	44.08	752155
2016-06-17	43.91	44.28	43.65	44.27	1255512
2016-06-20	44.35	44.35	43.39	43.44	1183524
2016-06-21	43.53	44.20	43.29	43.98	948058
2016-06-22	44.10	44.22	43.87	44.09	1193493
2016-06-23	44.07	44.34	43.99	44.27	1160268
2016-06-24	43.55	44.43	43.55	44.03	1005273
2016-06-27	43.93	44.22	43.57	44.06	1115396
2016-06-28	44.27	44.33	43.66	44.27	1053779
2016-06-29	44.50	44.79	44.32	44.43	836213
2016-06-30	44.59	45.25	44.45	45.25	1964563
2016-07-01	45.47	45.60	44.78	45.22	967370
2016-07-05	45.22	45.30	44.60	44.87	1516819
2016-07-06	44.91	45.65	44.83	45.56	1751429
2016-07-07	45.51	45.53	44.65	44.80	722057
2016-07-08	44.69	44.81	44.19	44.74	912252
2016-07-11	44.64	45.08	44.29	45.06	953355
2016-07-12	45.01	45.45	44.95	45.03	961217
2016-07-13	45.28	45.57	45.24	45.49	864854
2016-07-14	45.22	45.42	44.95	45.00	993733
2016-07-15	45.04	45.13	44.77	45.02	631821
2016-07-18	45.09	45.11	44.81	45.05	804449
2016-07-19	45.16	45.22	44.78	44.96	412618
2016-07-20	45.00	45.03	44.80	44.96	504431
2016-07-21	44.89	44.96	44.66	44.95	742979
2016-07-22	44.97	45.47	44.85	45.42	596484
2016-07-25	45.21	45.44	44.88	45.09	482860
2016-07-26	45.02	45.17	44.85	44.99	555378
2016-07-27	45.07	45.14	44.32	44.63	458593
2016-07-28	44.68	45.40	44.68	45.26	679140
2016-07-29	45.19	45.39	45.02	45.26	1317769
2016-08-01	45.17	45.30	44.83	45.04	803502
2016-08-02	45.57	46.23	45.13	46.09	923070
2016-08-03	46.00	46.36	45.44	46.15	917830
2016-08-04	46.07	46.54	45.97	46.22	471791
2016-08-05	46.29	46.35	45.97	46.00	490175
2016-08-08	45.88	46.31	45.65	46.05	641973
2016-08-09	46.06	46.31	45.91	46.14	683416
2016-08-10	46.10	46.31	45.99	46.14	563509
2016-08-11	46.19	46.19	45.84	45.90	881779
2016-08-12	46.02	46.35	45.79	45.85	546180
2016-08-15	45.91	46.15	45.60	45.60	749666
2016-08-16	45.47	45.53	44.34	44.36	744956
2016-08-17	44.34	44.51	43.83	44.43	909024
2016-08-18	44.57	45.57	44.34	45.57	710756
2016-08-19	45.41	45.53	45.06	45.49	738546
2016-08-22	45.48	45.69	45.30	45.50	415677
2016-08-23	45.66	45.82	45.36	45.40	530057
2016-08-24	45.46	45.46	44.97	45.34	424467
2016-08-25	45.40	45.78	45.16	45.68	548685
2016-08-26	45.72	45.96	44.79	44.98	342052
2016-08-29	45.04	45.64	45.04	45.60	409710
2016-08-30	45.60	45.92	44.99	45.16	514968
2016-08-31	45.05	45.52	44.99	45.48	890715
2016-09-01	45.56	45.66	45.28	45.49	632946
2016-09-02	45.75	46.25	45.68	46.21	512721
2016-09-06	46.27	46.66	46.13	46.57	833216
2016-09-07	46.63	47.36	46.33	46.99	643946
2016-09-08	46.95	47.39	46.77	47.22	697165
2016-09-09	46.90	46.90	45.39	45.40	677274
2016-09-12	45.31	46.18	45.31	45.86	738677
2016-09-13	45.78	45.78	44.78	44.84	674247
2016-09-14	44.85	45.23	44.63	44.77	723242
2016-09-15	44.89	45.59	44.75	45.46	554183
2016-09-16	45.36	45.60	45.08	45.52	778391
2016-09-19	45.57	46.21	45.54	46.16	548372
2016-09-20	46.44	46.64	46.09	46.22	502587
2016-09-21	46.32	47.52	46.27	47.50	499561
2016-09-22	47.87	48.13	47.38	48.05	600143
2016-09-23	47.87	47.99	47.38	47.38	551607
2016-09-26	47.31	47.45	47.01	47.18	811127
2016-09-27	47.25	47.47	46.71	46.79	586112
2016-09-28	46.98	46.99	46.28	46.77	1185496
2016-09-29	46.71	46.71	45.56	45.81	747374
2016-09-30	46.09	46.21	44.97	45.24	929655
2016-10-03	45.22	45.48	44.92	45.00	1002471
2016-10-04	45.11	45.17	43.58	43.90	923261
2016-10-05	44.08	44.46	43.74	43.79	1073303
2016-10-06	43.73	44.16	43.47	44.12	671631
2016-10-07	44.38	44.49	43.63	43.68	884630
2016-10-10	43.65	44.21	43.65	44.10	479914
2016-10-11	43.91	44.03	42.86	42.96	896852
2016-10-12	43.00	43.58	43.00	43.50	454966
2016-10-13	43.56	44.68	43.44	44.39	804830
2016-10-14	44.35	44.75	44.14	44.57	848392
2016-10-17	44.59	44.91	44.50	44.86	678911
2016-10-18	45.06	45.06	44.38	44.71	566059
2016-10-19	44.72	44.92	44.40	44.88	797248
2016-10-20	44.91	45.11	44.57	44.91	648579
2016-10-21	44.64	44.92	44.58	44.72	476331
2016-10-24	45.29	45.29	44.29	44.66	479314
2016-10-25	44.57	45.30	44.46	45.23	541425
2016-10-26	45.00	45.71	44.83	45.60	851867
2016-10-27	45.35	45.64	44.42	44.91	626878
2016-10-28	44.93	45.49	44.74	45.11	378410
2016-10-31	45.30	46.47	45.30	46.29	1131581
2016-11-01	46.26	46.26	44.98	45.04	568009
2016-11-02	44.92	44.92	43.92	43.93	848955
2016-11-03	44.01	45.01	43.81	44.71	903412
2016-11-04	44.93	45.23	44.32	44.32	630870
2016-11-07	44.65	45.45	44.54	45.34	881394
2016-11-08	45.44	46.31	45.42	45.72	613740
2016-11-09	45.12	45.66	44.65	45.27	618157
2016-11-10	44.41	44.41	41.86	42.07	1353143
2016-11-11	41.95	42.61	41.79	42.31	779519
2016-11-14	42.52	43.22	42.52	43.19	1157622
2016-11-15	43.45	44.23	43.45	44.01	660763
2016-11-16	43.99	44.24	43.58	44.05	489793
2016-11-17	44.19	44.59	43.96	44.02	472947
2016-11-18	44.13	44.34	43.94	44.25	464660
2016-11-21	44.44	45.67	44.32	45.67	597253
2016-11-22	45.62	45.69	45.09	45.29	452234
2016-11-23	44.54	45.07	44.37	44.70	896252
2016-11-25	44.85	45.86	44.85	45.68	358988
2016-11-28	45.83	45.98	45.63	45.80	678174
2016-11-29	45.76	46.66	45.58	46.34	791503
2016-11-30	46.20	46.20	44.78	44.80	955941
2016-12-01	44.72	45.19	44.10	44.42	640306
2016-12-02	44.86	45.26	44.39	44.58	707368
2016-12-05	44.66	44.75	43.94	44.35	1066409
2016-12-06	44.45	44.72	44.22	44.34	682318
2016-12-07	44.62	45.34	44.56	44.95	926612
2016-12-08	44.66	45.49	44.32	45.23	1231193
2016-12-09	45.24	45.80	44.51	44.64	876757
2016-12-12	44.27	45.11	44.23	44.54	685766
2016-12-13	44.83	45.34	44.56	45.27	799440
2016-12-14	45.43	45.69	44.10	44.12	671716
2016-12-15	44.06	44.89	43.92	44.86	489934
2016-12-16	44.90	45.47	44.82	45.17	1323570
2016-12-19	45.45	45.59	44.91	45.12	623063
2016-12-20	44.99	45.34	44.96	45.14	513106
2016-12-21	45.12	45.68	44.95	45.23	511159
2016-12-22	45.37	45.68	45.20	45.54	370113
2016-12-23	45.77	46.15	45.69	45.80	319850
2016-12-27	45.60	46.05	45.56	45.89	234012
2016-12-28	45.98	46.46	45.90	45.97	638779
2016-12-29	46.18	46.62	45.88	46.48	762668
2016-12-30	46.47	46.54	45.95	46.08	935874
2017-01-03	46.15	46.19	45.62	45.86	755195
2017-01-04	45.88	46.87	45.79	46.29	1054733
2017-01-05	46.30	46.55	46.13	46.48	1292055
2017-01-06	46.40	47.10	46.40	46.89	698092
2017-01-09	46.98	47.00	45.40	45.44	749395
2017-01-10	45.42	45.63	45.03	45.31	1044286
2017-01-11	45.23	46.04	45.23	45.95	589319
2017-01-12	45.90	46.23	45.57	46.17	595476
2017-01-13	46.08	46.61	46.08	46.42	414583
2017-01-17	46.59	47.04	46.50	46.67	432841
2017-01-18	46.52	47.03	46.52	46.69	364771
2017-01-19	46.42	46.66	45.94	46.10	465795
2017-01-20	46.04	46.31	45.97	46.27	517418
2017-01-23	46.34	46.73	45.86	46.01	372213
2017-01-24	45.97	46.37	45.77	46.31	386725
2017-01-25	46.11	46.57	46.11	46.30	457840
2017-01-26	46.41	46.77	46.33	46.42	698006
2017-01-27	46.62	46.62	45.79	45.92	378016
2017-01-30	45.69	45.76	45.04	45.55	619377
2017-01-31	45.55	46.40	45.33	46.37	765494
2017-02-01	46.27	46.34	45.44	45.75	572426
2017-02-02	46.13	47.13	46.02	46.83	1361539
2017-02-03	47.15	47.47	46.85	47.33	680429
2017-02-06	47.23	47.40	46.55	46.61	732739
2017-02-07	46.61	46.97	46.54	46.82	425273
2017-02-08	46.87	47.25	46.56	47.07	743624
2017-02-09	47.06	47.45	47.06	47.33	821430
2017-02-10	47.41	47.92	47.22	47.86	407324
2017-02-13	47.85	47.91	47.54	47.82	401262
2017-02-14	47.51	47.58	47.15	47.30	672579
2017-02-15	47.01	47.30	46.88	47.29	453574
2017-02-16	47.37	47.69	47.18	47.50	494076
2017-02-17	47.52	47.56	47.05	47.46	555688
2017-02-21	47.26	47.73	47.13	47.61	585295
2017-02-22	47.62	47.83	47.39	47.83	443120
2017-02-23	47.81	48.58	47.77	48.42	622470
2017-02-24	48.33	48.57	47.95	48.17	497896
2017-02-27	48.04	48.39	47.85	47.96	789008
2017-02-28	47.84	48.26	47.68	48.23	1331478
2017-03-01	47.81	48.69	47.77	48.51	875075
2017-03-02	48.33	48.71	48.15	48.47	621830
2017-03-03	48.42	48.47	47.88	48.32	545000
2017-03-06	48.10	48.44	47.80	48.29	522011
2017-03-07	48.08	48.31	47.98	48.19	685672
2017-03-08	47.67	47.74	47.18	47.30	679148
2017-03-09	47.33	47.60	47.27	47.45	543188
2017-03-10	47.89	47.92	47.41	47.83	731397
2017-03-13	47.64	47.83	47.36	47.61	707358
2017-03-14	47.53	47.56	47.18	47.46	517737
2017-03-15	47.67	49.19	47.63	48.91	937222
2017-03-16	48.91	48.91	48.14	48.35	748273
2017-03-17	48.37	49.34	48.32	49.15	1513278
2017-03-20	49.20	49.34	48.72	48.92	451415
2017-03-21	48.98	49.87	48.95	49.45	1104707
2017-03-22	49.52	49.92	49.33	49.65	585493
2017-03-23	49.52	50.38	49.46	49.98	703898
2017-03-24	50.08	50.30	49.82	49.97	499705
2017-03-27	50.02	50.21	49.28	49.95	535014
2017-03-28	49.63	49.81	49.33	49.64	809943
2017-03-29	49.64	49.89	49.42	49.73	2181801
2017-03-30	49.76	49.86	49.47	49.56	624820
2017-03-31	49.56	49.77	49.39	49.40	802074
2017-04-03	49.38	49.89	49.10	49.82	1042283
2017-04-04	49.51	49.99	49.50	49.71	962417
2017-04-05	49.65	50.00	49.59	49.93	1937862
2017-04-06	49.82	50.05	49.41	49.92	678612
2017-04-07	49.89	50.12	49.70	49.76	701153
2017-04-10	49.68	49.95	49.30	49.85	641402
2017-04-11	49.85	49.99	49.49	49.94	789971
2017-04-12	49.82	50.10	49.66	49.90	366626
2017-04-13	49.77	49.79	49.22	49.47	638733
2017-04-17	49.50	49.85	49.49	49.80	606218
2017-04-18	49.67	49.85	49.35	49.62	696442
2017-04-19	49.58	49.58	49.16	49.43	711741
2017-04-20	49.32	49.49	48.94	49.40	547177
2017-04-21	49.29	49.58	49.25	49.25	509510
2017-04-24	49.46	49.73	49.21	49.58	458032
2017-04-25	49.47	49.83	49.31	49.66	535902
2017-04-26	49.78	50.52	49.66	49.91	790194
2017-04-27	49.87	50.55	49.77	50.13	493899
2017-04-28	50.15	50.28	49.77	50.16	1416096
2017-05-01	50.37	50.38	49.72	49.94	788646
2017-05-02	49.33	49.43	45.91	48.73	1150154
2017-05-03	48.86	48.99	48.61	48.61	744353
2017-05-04	48.60	48.64	47.94	48.56	708360
2017-05-05	48.80	49.53	48.77	49.51	781394
2017-05-08	49.54	49.74	49.30	49.68	635634
2017-05-09	49.69	49.79	49.07	49.27	995997
2017-05-10	49.38	49.64	49.06	49.22	920794
2017-05-11	49.07	49.24	48.80	49.14	643770
2017-05-12	49.18	49.23	48.87	49.12	489047
2017-05-15	49.12	49.54	48.93	48.98	665522
2017-05-16	48.98	49.13	48.32	48.34	559357
2017-05-17	48.37	48.39	47.71	47.77	923636
2017-05-18	47.63	47.83	46.84	47.66	996428
2017-05-19	47.77	48.23	47.52	48.08	528958
2017-05-22	48.17	48.81	48.01	48.70	930385
2017-05-23	48.94	49.72	48.94	49.47	963538
2017-05-24	49.53	50.14	49.39	50.10	1883008
2017-05-25	50.19	51.06	50.13	50.95	968619
2017-05-26	50.95	51.06	50.25	50.42	469841
2017-05-30	50.32	51.17	50.30	51.10	626928
2017-05-31	51.13	51.47	50.80	51.18	1677110
2017-06-01	51.37	51.72	51.17	51.52	780161
2017-06-02	51.70	52.00	51.37	51.68	619040
2017-06-05	51.66	51.66	50.86	50.86	428680
2017-06-06	50.97	51.23	50.60	50.63	510091
2017-06-07	50.74	50.74	50.30	50.37	360863
2017-06-08	50.30	50.34	49.55	49.89	686503
2017-06-09	49.76	49.93	49.57	49.74	368267
2017-06-12	49.69	49.93	49.15	49.50	647536
2017-06-13	49.66	50.22	49.48	50.09	694777
2017-06-14	50.47	51.01	50.41	51.00	955073
2017-06-15	50.63	51.02	50.36	50.80	899593
2017-06-16	50.94	51.92	50.91	51.58	1418102
2017-06-19	51.46	51.69	51.12	51.21	1495133
2017-06-20	51.10	51.16	50.30	50.30	395854
2017-06-21	50.28	50.32	49.71	49.74	632484
2017-06-22	49.89	49.89	49.19	49.23	645490
2017-06-23	49.02	49.45	49.00	49.20	911674
2017-06-26	49.33	49.83	49.23	49.68	458221
2017-06-27	49.43	49.92	49.28	49.43	607506
2017-06-28	49.82	49.94	48.99	49.02	809427
2017-06-29	48.64	48.91	48.21	48.46	681286
2017-06-30	48.64	49.02	48.39	48.41	634631
2017-07-03	48.74	49.03	48.51	48.51	414965
2017-07-05	48.51	48.62	47.52	48.02	889291
2017-07-06	47.91	48.23	47.89	48.08	516490
2017-07-07	48.05	48.44	48.04	48.26	356173
2017-07-10	48.39	48.47	48.12	48.15	448441
2017-07-11	48.22	48.23	47.81	48.12	610368
2017-07-12	48.73	49.06	48.34	48.92	588770
2017-07-13	48.93	48.93	48.42	48.74	462205
2017-07-14	49.10	49.30	48.76	48.94	419333
2017-07-17	48.95	49.27	48.75	49.27	421777
2017-07-18	49.26	49.39	49.07	49.30	398446
2017-07-19	49.30	49.64	49.10	49.62	1485796
2017-07-20	49.75	50.20	49.55	50.15	448621
2017-07-21	50.22	50.69	50.06	50.69	348562
2017-07-24	50.59	50.69	50.24	50.33	479351
2017-07-25	50.32	51.00	50.29	50.68	983152
2017-07-26	50.68	51.11	50.58	50.74	357186
2017-07-27	50.69	50.85	50.35	50.60	450370
2017-07-28	50.50	50.70	50.22	50.40	397207
2017-07-31	50.38	50.68	50.10	50.47	733515
2017-08-01	50.67	51.07	50.50	50.93	569394
2017-08-02	50.89	51.10	50.60	50.76	547545
2017-08-03	49.60	49.63	47.99	48.17	997687
2017-08-04	48.13	48.59	48.01	48.49	775207
2017-08-07	48.44	48.66	48.01	48.01	763828
2017-08-08	48.04	48.30	47.79	48.01	709895
2017-08-09	48.00	48.14	47.79	48.01	541552
2017-08-10	47.94	48.38	47.90	48.17	637621
2017-08-11	47.95	48.13	47.76	47.89	575961
2017-08-14	48.12	48.53	48.03	48.31	549915
2017-08-15	48.17	48.50	48.17	48.24	754906
2017-08-16	48.23	49.11	48.23	49.01	550034
2017-08-17	49.05	49.42	48.57	48.57	626304
2017-08-18	48.63	49.23	48.48	48.88	527301
2017-08-21	48.88	49.16	48.73	48.96	1017926
2017-08-22	49.00	49.39	48.73	49.34	438196
2017-08-23	49.25	49.53	49.18	49.37	1219261
2017-08-24	49.38	49.55	49.19	49.47	939487
2017-08-25	49.57	49.70	49.27	49.39	323043
2017-08-28	49.31	49.61	49.31	49.41	1031263
2017-08-29	49.40	49.71	49.38	49.59	407536
2017-08-30	49.58	49.76	49.12	49.13	361139
2017-08-31	49.24	49.66	49.03	49.41	765688
2017-09-01	49.64	49.64	49.11	49.21	361157
2017-09-05	49.42	49.49	48.91	49.04	413161
2017-09-06	49.18	49.23	48.49	48.52	678741
2017-09-07	48.67	48.89	48.56	48.77	463637
2017-09-08	48.71	48.79	48.50	48.71	607387
2017-09-11	48.77	49.63	48.77	49.44	621610
2017-09-12	49.60	49.75	48.85	48.90	558635
2017-09-13	48.87	49.01	48.39	48.15	470115
2017-09-14	48.24	48.63	48.05	48.50	834649
2017-09-15	48.63	48.79	48.20	48.27	875771
2017-09-18	48.29	48.40	47.82	47.91	560839
2017-09-19	47.95	48.04	47.64	47.74	797528
2017-09-20	47.86	48.06	47.57	47.57	639122
2017-09-21	47.59	47.72	47.34	47.34	476889
2017-09-22	47.44	48.08	46.74	47.06	794928
2017-09-25	47.00	47.71	46.83	47.68	693293
2017-09-26	47.70	48.16	47.47	47.71	494247
2017-09-27	47.55	47.80	46.79	47.13	1018042
2017-09-28	47.09	47.24	46.59	47.14	717825
2017-09-29	46.98	47.10	46.60	46.86	863927
2017-10-02	46.87	47.68	46.74	47.43	898404
2017-10-03	47.45	47.45	46.72	46.78	776994
2017-10-04	47.03	47.17	46.73	47.06	982626
2017-10-05	47.05	47.14	46.72	46.79	759127
2017-10-06	46.79	47.13	46.57	46.70	651384
2017-10-09	46.67	46.91	46.62	46.85	4383599
2017-10-10	46.96	47.10	46.69	46.98	461586
2017-10-11	47.00	47.37	46.81	47.04	716395
2017-10-12	47.04	47.79	46.99	47.43	654503
2017-10-13	47.76	47.77	47.35	47.40	347205
2017-10-16	47.32	47.62	47.17	47.32	378685
2017-10-17	47.29	47.74	47.20	47.68	651587
2017-10-18	47.66	48.12	47.63	47.96	571037
2017-10-19	48.03	48.36	47.95	48.34	377166
2017-10-20	48.30	48.40	47.93	48.09	685023
2017-10-23	48.09	48.11	47.58	47.80	339214
2017-10-24	47.78	47.94	47.61	47.91	403152
2017-10-25	47.85	47.90	46.98	47.67	632349
2017-10-26	47.77	48.36	47.77	48.24	604896
2017-10-27	47.98	48.48	47.87	48.48	490969
2017-10-30	48.50	48.61	47.83	48.11	728887
2017-10-31	48.12	48.23	47.72	47.86	1084672
2017-11-01	48.13	48.15	47.68	47.86	483307
2017-11-02	47.91	48.02	47.47	47.56	531567
2017-11-03	47.55	47.73	47.33	47.59	695110
2017-11-06	47.70	48.03	47.52	47.64	344825
2017-11-07	47.66	48.14	47.55	48.03	392985
2017-11-08	47.77	48.11	47.54	48.03	675662
2017-11-09	48.59	48.79	47.52	47.98	520036
2017-11-10	47.89	48.05	47.52	47.92	584352
2017-11-13	47.93	48.50	47.80	48.31	766643
2017-11-14	48.25	48.78	48.25	48.71	407809
2017-11-15	48.71	48.79	47.88	47.89	794798
2017-11-16	48.06	48.39	47.87	48.07	628227
2017-11-17	48.11	48.19	47.67	47.97	495991
2017-11-20	47.98	47.98	47.44	47.70	706459
2017-11-21	47.78	47.90	47.47	47.56	569289
2017-11-22	47.71	47.82	47.49	47.73	589190
2017-11-24	47.90	47.90	47.40	47.45	306891
2017-11-27	47.42	48.01	47.33	47.89	588680
2017-11-28	47.85	48.07	47.57	47.93	662561
2017-11-29	47.86	48.16	47.77	47.99	625809
2017-11-30	47.97	49.06	47.97	49.01	1797772
2017-12-01	49.09	49.40	48.24	48.62	727598
2017-12-04	48.76	49.05	48.43	48.98	618149
2017-12-05	48.91	49.01	48.60	48.81	707889
2017-12-06	48.92	49.42	48.87	49.27	1008159
2017-12-07	49.31	49.77	48.98	49.64	1316351
2017-12-08	49.56	49.75	49.28	49.60	728401
2017-12-11	49.62	49.62	48.80	49.40	768892
2017-12-12	49.32	49.32	48.22	48.32	832569
2017-12-13	48.16	48.53	48.07	47.85	872979
2017-12-14	47.95	48.00	47.23	47.31	1007896
2017-12-15	47.65	48.40	47.52	47.93	1680777
2017-12-18	47.96	48.17	47.12	47.22	780868
2017-12-19	47.17	47.27	46.62	46.79	959511
2017-12-20	46.97	47.40	46.78	46.90	1217832
2017-12-21	46.89	47.15	46.69	46.78	1365251
2017-12-22	46.92	47.16	46.82	47.02	399949
2017-12-26	46.78	47.01	46.46	46.48	447822
2017-12-27	46.48	46.88	46.43	46.58	624271
2017-12-28	46.69	47.08	46.46	47.04	587233
2017-12-29	47.03	47.13	46.66	46.95	1055088
2018-01-02	47.05	47.70	46.83	47.48	1121838
2018-01-03	47.48	47.69	47.26	47.37	920299
2018-01-04	47.56	48.04	47.42	47.60	928919
2018-01-05	47.76	47.76	47.07	47.55	641935
2018-01-08	47.64	47.96	47.45	47.93	637310
2018-01-09	47.89	47.96	47.67	47.79	794015
2018-01-10	47.68	47.74	47.25	47.35	767514
2018-01-11	47.30	47.77	47.11	47.60	786043
2018-01-12	47.53	47.58	47.06	47.34	692754
2018-01-16	47.41	47.77	46.94	46.94	924744
2018-01-17	47.08	47.29	46.86	47.06	711427
2018-01-18	46.93	47.27	46.14	46.32	1417843
2018-01-19	46.31	46.39	45.58	45.72	922585
2018-01-22	45.91	46.51	45.86	46.19	726289
2018-01-23	46.27	46.80	46.16	46.54	512747
2018-01-24	46.59	46.80	46.41	46.63	693504
2018-01-25	46.84	47.58	46.65	47.55	816189
2018-01-26	47.51	47.53	46.70	46.86	553904
2018-01-29	46.80	46.82	46.31	46.31	641453
2018-01-30	46.35	46.42	45.63	45.74	1119424
2018-01-31	45.99	45.99	45.60	45.77	1766049
2018-02-01	47.38	47.83	45.93	46.06	1498796
2018-02-02	46.02	46.14	45.61	45.70	932232
2018-02-05	45.57	46.04	44.75	44.79	995144
2018-02-06	44.34	44.42	43.18	44.21	1244766
2018-02-07	44.17	44.91	43.41	43.42	1300316
2018-02-08	43.41	43.91	42.51	42.53	1109582
2018-02-09	42.98	44.28	42.86	44.01	1068423
2018-02-12	44.08	44.14	42.90	43.29	822695
2018-02-13	43.11	43.54	42.51	43.40	830386
2018-02-14	43.08	43.50	42.84	43.25	792488
2018-02-15	43.38	43.78	42.99	43.78	790648
2018-02-16	43.69	43.96	43.52	43.70	1045363
2018-02-20	43.67	44.08	43.20	43.22	986869
2018-02-21	43.35	43.55	42.74	42.75	999517
2018-02-22	42.86	43.52	42.76	43.17	752428
2018-02-23	43.40	44.16	43.40	44.15	469011
2018-02-26	44.10	44.31	43.51	43.81	442717
2018-02-27	43.98	44.15	43.40	43.40	794844
2018-02-28	43.62	43.78	43.08	43.09	1282293
2018-03-01	43.38	43.81	43.00	43.29	797383
2018-03-02	43.23	43.54	42.72	42.97	897119
2018-03-05	42.94	43.86	42.90	43.80	711155
2018-03-06	43.72	43.80	43.02	43.52	705729
2018-03-07	43.34	43.85	43.34	43.65	966401
2018-03-08	43.84	43.84	43.33	43.66	639139
2018-03-09	43.75	43.96	43.46	43.93	390269
2018-03-12	43.97	44.31	43.80	44.25	526233
2018-03-13	44.36	44.49	44.09	43.94	1037240
2018-03-14	44.10	44.44	43.87	43.93	712890
2018-03-15	43.89	44.04	43.37	43.42	857788
2018-03-16	43.43	44.28	43.43	44.16	1395012
2018-03-19	44.15	44.26	43.83	43.95	723403
2018-03-20	43.96	44.22	43.41	43.50	421238
2018-03-21	43.55	44.15	43.45	43.57	571559
2018-03-22	43.49	44.29	43.41	43.48	660659
2018-03-23	43.55	43.82	42.80	42.86	550935
2018-03-26	42.99	43.30	42.78	43.24	505349
2018-03-27	43.42	44.27	43.13	43.61	955801
2018-03-28	43.81	44.33	43.44	44.18	1528081
2018-03-29	44.20	44.65	44.20	44.42	673187
2018-04-02	44.46	44.58	43.60	43.95	621818
2018-04-03	44.01	44.65	43.80	44.39	1000687
2018-04-04	44.16	44.56	43.82	44.40	666438
2018-04-05	44.53	44.67	44.11	44.61	763211
2018-04-06	44.55	44.73	43.97	44.25	843015
2018-04-09	44.33	44.73	44.17	44.27	564390
2018-04-10	44.31	44.82	44.15	44.59	708625
2018-04-11	44.59	44.78	44.21	44.52	685332
2018-04-12	44.52	44.79	44.40	44.75	702294
2018-04-13	44.90	45.08	44.58	44.90	443644
2018-04-16	44.96	45.93	44.93	45.85	599633
2018-04-17	46.07	46.26	45.77	46.02	646194
2018-04-18	46.08	46.28	45.75	45.75	531108
2018-04-19	45.75	45.88	45.51	45.78	461623
2018-04-20	46.31	47.03	45.76	46.33	1133446
2018-04-23	46.44	46.91	46.33	46.90	466424
2018-04-24	46.77	47.16	46.65	47.00	835456
2018-04-25	47.08	47.48	46.66	47.29	812224
2018-04-26	47.30	48.09	47.06	48.07	941086
2018-04-27	47.99	48.59	47.82	48.50	591752
2018-04-30	48.59	48.80	48.30	48.39	1577328
2018-05-01	48.34	48.51	48.15	48.26	690395
2018-05-02	48.26	48.37	47.59	48.26	805281
2018-05-03	47.83	48.67	47.56	48.66	615011
2018-05-04	48.70	48.87	48.28	48.32	1063605
2018-05-07	48.39	48.72	48.34	48.39	1244545
2018-05-08	48.41	48.47	48.04	48.35	1170425
2018-05-09	48.44	48.53	48.00	48.36	776367
2018-05-10	48.69	49.77	48.69	49.69	1127995
2018-05-11	49.67	50.00	49.48	49.93	901064
2018-05-14	49.97	50.24	49.63	49.99	920718
2018-05-15	49.82	49.85	49.05	49.41	830618
2018-05-16	49.48	49.58	48.92	49.05	651384
2018-05-17	49.06	49.21	48.76	48.83	981233
2018-05-18	49.00	49.15	48.77	48.86	922713
2018-05-21	49.10	49.15	48.77	49.03	635310
2018-05-22	49.06	49.50	48.99	49.19	842249
2018-05-23	49.24	49.69	49.07	49.33	801694
2018-05-24	49.27	50.26	49.27	50.03	887486
2018-05-25	50.04	50.04	49.84	49.89	616081
2018-05-29	49.82	50.67	49.59	50.41	835521
2018-05-30	50.41	51.48	50.34	51.10	1026331
2018-05-31	51.10	51.31	50.34	50.47	1565552
2018-06-01	50.54	51.03	50.13	50.44	636046
2018-06-04	50.50	50.79	49.99	50.05	1167386
2018-06-05	49.61	49.82	49.06	49.21	1274878
2018-06-06	49.13	49.39	48.35	48.53	843669
2018-06-07	48.52	48.86	48.17	48.63	887273
2018-06-08	48.75	49.05	48.59	48.81	1064699
2018-06-11	48.92	49.08	48.52	48.57	569171
2018-06-12	48.59	49.33	48.59	49.28	572749
2018-06-13	49.37	49.64	48.85	48.67	1260808
2018-06-14	48.85	49.26	48.72	49.25	645923
2018-06-15	49.24	49.83	48.76	49.77	1546338
2018-06-18	49.52	49.94	49.52	49.92	613073
2018-06-19	49.74	50.66	49.61	50.61	920041
2018-06-20	51.01	51.28	50.62	51.15	768828
2018-06-21	51.07	51.38	50.94	51.29	647723
2018-06-22	51.47	51.85	51.24	51.56	1006675
2018-06-25	51.90	52.40	51.81	52.24	693149
2018-06-26	52.05	52.48	51.83	52.08	569591
2018-06-27	52.11	52.26	51.57	52.09	502807
2018-06-28	52.15	52.49	51.93	52.07	615762
2018-06-29	52.06	52.40	51.68	52.07	844871
2018-07-02	52.02	52.93	51.99	52.87	1023061
2018-07-03	52.92	53.26	52.53	52.80	393361
2018-07-05	52.90	53.33	52.60	53.27	591225
2018-07-06	53.39	54.09	53.32	53.93	766752
2018-07-09	53.91	53.95	52.25	52.37	879627
2018-07-10	52.52	53.22	52.16	53.11	602885
2018-07-11	53.00	53.85	52.72	53.14	587999
2018-07-12	53.25	53.25	52.51	52.88	734479
2018-07-13	52.98	53.03	52.54	52.76	520182
2018-07-16	52.77	52.77	52.21	52.58	636044
2018-07-17	52.69	52.92	52.39	52.45	1099497
2018-07-18	52.48	52.76	52.16	52.68	756768
2018-07-19	52.73	53.54	52.68	53.15	851405
2018-07-20	53.07	53.15	52.57	52.97	826450
2018-07-23	52.84	52.94	52.44	52.82	602221
2018-07-24	52.75	52.93	51.95	52.74	660361
2018-07-25	52.66	53.07	52.39	52.71	656542
2018-07-26	52.93	53.30	52.73	52.91	364324
2018-07-27	52.84	53.13	52.41	52.58	336460
2018-07-30	52.65	52.75	52.26	52.48	608220
2018-07-31	52.61	53.25	52.17	53.14	1456190
2018-08-01	53.14	53.23	52.20	52.90	831522
2018-08-02	51.92	52.75	50.31	52.43	784490
2018-08-03	52.55	53.06	52.05	52.84	573606
2018-08-06	52.90	53.74	52.90	53.46	649446
2018-08-07	53.44	54.00	53.22	53.96	910561
2018-08-08	53.80	53.94	53.49	53.89	723845
2018-08-09	54.00	54.74	53.64	54.61	856802
2018-08-10	54.63	55.00	54.28	54.29	483850
2018-08-13	54.30	54.57	54.04	54.52	757196
2018-08-14	54.26	54.90	54.26	54.67	760794
2018-08-15	54.75	55.06	54.47	54.65	1169104
2018-08-16	54.81	55.39	54.71	55.27	946336
2018-08-17	55.22	55.94	55.22	55.47	1071295
2018-08-20	55.64	55.77	55.47	55.58	779582
2018-08-21	55.57	55.77	54.80	54.84	672729
2018-08-22	54.81	54.94	54.42	54.84	1138317
2018-08-23	54.84	54.91	54.42	54.52	544466
2018-08-24	54.53	54.74	54.38	54.48	810228
2018-08-27	54.55	54.55	53.92	54.07	516460
2018-08-28	54.03	54.25	53.72	53.83	799851
2018-08-29	54.01	54.13	53.72	54.02	449982
2018-08-30	54.05	54.56	53.89	54.00	888702
2018-08-31	53.91	54.19	53.79	54.05	1018670
2018-09-04	54.10	54.60	53.88	54.16	895880
2018-09-05	54.18	54.72	54.18	54.65	1885379
2018-09-06	54.74	55.23	54.67	55.14	1224621
2018-09-07	54.94	55.01	54.11	54.16	864578
2018-09-10	54.16	54.37	53.57	53.59	768539
2018-09-11	53.50	54.51	53.45	54.49	1386113
2018-09-12	54.59	54.81	54.33	54.38	540631
2018-09-13	54.48	55.35	54.10	55.33	773447
2018-09-14	55.17	55.35	55.00	55.18	1053662
2018-09-17	55.21	55.40	54.92	55.13	688112
2018-09-18	55.08	55.30	54.89	55.00	838597
2018-09-19	55.06	55.26	53.50	53.76	1505559
2018-09-20	53.80	54.28	53.49	54.21	716849
2018-09-21	54.22	54.67	53.85	54.43	1189216
2018-09-24	54.47	54.87	54.45	54.67	570194
2018-09-25	54.84	54.84	54.24	54.34	760081
2018-09-26	54.69	55.11	54.27	54.30	857044
2018-09-27	54.38	54.99	54.36	54.88	839198
2018-09-28	55.00	55.52	54.97	55.48	873157
2018-10-01	55.38	55.55	54.88	55.00	400464
2018-10-02	55.08	55.45	54.84	55.08	603627
2018-10-03	55.01	55.41	54.77	55.18	492164
2018-10-04	54.96	55.25	54.54	54.95	379683
2018-10-05	54.92	55.56	54.69	55.33	534522
2018-10-08	55.33	55.78	55.21	55.57	806450
2018-10-09	55.61	55.93	55.47	55.56	680692
2018-10-10	55.31	56.00	55.22	55.25	650102
2018-10-11	55.25	55.32	53.68	53.73	667938
2018-10-12	53.97	54.14	52.87	53.39	573871
2018-10-15	53.36	54.19	53.17	53.86	704994
2018-10-16	53.80	54.53	53.66	54.35	668634
2018-10-17	54.37	54.88	53.95	54.82	698471
2018-10-18	54.63	55.64	54.63	55.11	500838
2018-10-19	55.18	56.22	55.18	55.97	426467
2018-10-22	55.97	56.21	55.19	55.29	968999
2018-10-23	55.11	55.66	54.83	55.31	973969
2018-10-24	55.50	56.11	55.13	55.29	1486863
2018-10-25	55.33	55.33	54.21	54.31	808619
2018-10-26	54.30	54.49	52.89	53.25	839531
2018-10-29	53.31	54.15	53.05	53.41	812302
2018-10-30	53.61	53.96	53.14	53.52	734166
2018-10-31	53.54	53.70	52.76	53.06	1462527
2018-11-01	53.15	53.65	52.91	53.65	995090
2018-11-02	53.87	54.12	53.24	53.84	695885
2018-11-05	54.01	54.70	53.88	54.50	1024225
2018-11-06	54.49	55.16	54.47	55.12	1458140
2018-11-07	55.36	55.72	55.09	55.63	1138219
2018-11-08	55.69	55.74	55.01	55.36	760511
2018-11-09	54.96	56.14	54.87	56.03	693563
2018-11-12	55.98	57.18	55.66	56.52	924449
2018-11-13	57.09	58.13	56.47	57.94	1113241
2018-11-14	58.00	58.00	56.60	56.91	1127719
2018-11-15	56.78	57.01	56.17	56.99	1088236
2018-11-16	57.00	57.14	56.74	56.93	864879
2018-11-19	56.99	57.46	56.96	57.23	906500
2018-11-20	57.16	57.47	56.27	56.52	719962
2018-11-21	56.46	56.91	56.18	56.72	1125448
2018-11-23	56.67	56.72	56.22	56.45	437601
2018-11-26	56.47	57.01	56.47	56.84	589847
2018-11-27	56.68	57.02	56.60	56.94	1166530
2018-11-28	57.00	57.56	56.67	57.02	1228247
2018-11-29	56.88	56.95	56.30	56.77	963635
2018-11-30	56.65	57.55	56.65	57.45	1862664
2018-12-03	57.63	57.96	57.05	57.59	915958
2018-12-04	57.98	58.46	57.64	58.18	1003035
2018-12-06	58.33	58.60	57.33	58.56	1293938
2018-12-07	58.65	59.31	58.13	58.96	1183455
2018-12-10	58.96	59.13	57.83	58.76	599255
2018-12-11	58.93	58.93	58.30	58.56	711199
2018-12-12	58.71	59.17	58.38	58.18	1209437
2018-12-13	58.16	58.34	57.87	58.03	745293
2018-12-14	57.49	57.77	56.98	57.27	1458016
2018-12-17	57.32	57.33	54.95	55.21	1259065
2018-12-18	55.24	55.96	54.65	54.76	1278728
2018-12-19	55.01	55.94	54.68	55.34	1377266
2018-12-20	55.34	56.45	55.02	55.76	1221468
2018-12-21	55.96	57.32	55.68	55.83	4185742
2018-12-24	55.75	56.21	51.93	51.95	605591
2018-12-26	52.08	52.51	50.71	52.16	1246112
2018-12-27	52.04	52.45	51.09	52.45	1168145
2018-12-28	52.49	52.77	52.00	52.47	920527
2018-12-31	52.66	53.36	51.96	53.35	1197601
2019-01-02	53.16	53.16	51.53	52.26	1221609
2019-01-03	52.24	53.08	52.16	52.91	911267
2019-01-04	52.69	54.27	52.66	54.06	1133903
2019-01-07	53.93	54.32	53.65	54.17	1199144
2019-01-08	54.36	54.79	53.77	54.58	1095194
2019-01-09	54.55	54.63	53.64	54.02	600141
2019-01-10	54.18	55.08	54.04	55.03	955762
2019-01-11	55.10	55.10	54.07	54.33	702462
2019-01-14	54.08	54.12	53.29	53.59	811113
2019-01-15	53.63	54.58	53.63	54.24	857141
2019-01-16	54.28	54.85	54.16	54.73	645977
2019-01-17	54.49	55.47	54.49	55.35	719768
2019-01-18	55.33	55.60	55.00	55.23	547122
2019-01-22	55.49	55.65	55.07	55.63	1266324
2019-01-23	55.55	56.00	55.41	55.63	644774
2019-01-24	55.69	56.60	55.36	56.54	634408
2019-01-25	56.54	56.61	55.80	55.95	761018
2019-01-28	55.91	56.05	55.26	55.66	477317
2019-01-29	55.56	56.16	55.37	55.46	815737
2019-01-30	55.49	56.40	55.45	56.25	557771
2019-01-31	56.26	57.14	56.11	57.03	1274057
2019-02-01	56.84	57.28	56.75	57.06	922331
2019-02-04	56.84	56.84	55.83	56.66	622870
2019-02-05	56.63	57.07	56.11	56.94	724361
2019-02-06	55.21	55.77	51.05	52.24	2078056
2019-02-07	52.05	52.65	51.51	52.56	1871581
2019-02-08	52.79	53.53	52.68	53.21	1173649
2019-02-11	52.97	53.37	52.41	52.75	921002
2019-02-12	52.77	52.78	51.97	52.24	1388299
2019-02-13	52.16	53.06	52.16	53.00	1420970
2019-02-14	53.21	53.64	53.00	53.03	1036871
2019-02-15	53.03	53.65	53.03	53.44	735091
2019-02-19	53.57	53.77	53.21	53.54	922473
2019-02-20	53.44	53.60	52.98	53.46	1400224
2019-02-21	53.32	53.82	53.16	53.76	824641
2019-02-22	53.88	54.53	53.54	54.36	782518
2019-02-25	55.00	55.44	54.25	54.73	1113406
2019-02-26	54.91	55.11	54.57	54.59	1077860
2019-02-27	54.27	55.19	54.24	55.11	1016606
2019-02-28	55.13	55.37	54.78	54.90	1158337
2019-03-01	54.96	55.13	54.14	54.50	817866
2019-03-04	54.70	54.95	54.03	54.90	931531
2019-03-05	54.73	54.99	54.47	54.54	820156
2019-03-06	54.59	54.85	54.05	54.05	969343
2019-03-07	54.41	54.89	54.22	54.54	1030573
2019-03-08	54.47	54.68	54.04	54.59	588195
2019-03-11	54.51	54.87	54.47	54.87	539160
2019-03-12	54.80	54.86	54.52	54.68	957831
2019-03-13	54.65	55.17	54.53	54.75	880825
2019-03-14	54.78	55.31	54.69	54.80	701832
2019-03-15	54.86	55.24	54.68	55.00	1287869
2019-03-18	55.05	55.54	54.86	55.16	1127168
2019-03-19	55.18	55.41	54.60	54.76	631008
2019-03-20	54.71	54.95	54.12	54.49	1022925
2019-03-21	54.43	55.83	54.43	55.70	955746
2019-03-22	55.82	56.21	55.60	55.69	1333478
2019-03-25	55.64	55.98	55.27	55.96	805025
2019-03-26	56.07	56.43	55.92	56.40	704300
2019-03-27	56.42	56.49	56.08	56.27	644055
2019-03-28	56.09	56.43	55.40	55.46	645670
2019-03-29	55.44	55.68	55.32	55.42	1271567
2019-04-01	55.44	55.68	54.85	55.39	556663
2019-04-02	51.92	52.51	50.82	51.32	6237839
2019-04-03	50.84	52.30	50.40	52.29	4631061
2019-04-04	52.41	52.84	52.28	52.50	2503937
2019-04-05	52.87	53.09	52.51	53.03	1958068
2019-04-08	52.87	53.15	52.50	53.02	1522641
2019-04-09	52.74	53.41	52.74	53.10	1307892
2019-04-10	53.18	53.71	52.82	52.87	1388226
2019-04-11	52.73	52.99	52.54	52.88	1267943
2019-04-12	52.94	53.29	52.92	53.19	1407028
2019-04-15	53.20	53.50	52.93	53.07	1123658
2019-04-16	53.10	53.23	52.63	52.78	977943
2019-04-17	52.86	52.86	52.19	52.34	1278960
2019-04-18	52.43	52.66	52.25	52.51	930461
2019-04-22	52.51	52.77	52.36	52.71	1463331
2019-04-23	52.86	53.24	52.72	53.18	2251489
2019-04-24	53.28	54.04	53.28	53.77	2441848
2019-04-25	53.59	54.13	53.36	53.74	1102403
2019-04-26	53.89	54.12	53.67	53.78	999871
2019-04-29	53.61	53.78	53.31	53.51	492957
2019-04-30	53.66	54.67	53.37	54.51	2503344
2019-05-01	54.65	54.72	54.07	54.07	1083102
2019-05-02	54.10	54.42	53.79	53.93	1008821
2019-05-03	54.08	55.04	54.08	54.71	1143014
2019-05-06	54.77	54.99	54.35	54.96	1231484
2019-05-07	54.62	55.17	53.49	53.92	1524334
2019-05-08	54.00	54.20	53.14	53.17	1489857
2019-05-09	53.39	54.09	53.13	54.01	1259829
2019-05-10	54.09	55.02	53.79	55.01	1276797
2019-05-13	54.69	54.81	54.05	54.33	1322838
2019-05-14	54.20	54.47	54.09	54.13	1255351
2019-05-15	54.43	54.43	53.73	53.88	1911130
2019-05-16	53.75	54.43	53.75	54.23	1661013
2019-05-17	54.08	54.26	53.86	53.92	1054574
2019-05-20	53.78	54.16	52.96	53.22	1119009
2019-05-21	53.23	53.62	53.05	53.47	1361652
2019-05-22	53.57	53.61	53.11	53.57	876964
2019-05-23	53.53	53.53	52.24	52.45	1175641
2019-05-24	52.60	53.34	52.59	53.24	885220
2019-05-28	53.26	53.51	52.77	52.84	1914137
2019-05-29	52.91	52.91	51.36	51.49	782449
2019-05-30	51.50	51.88	50.93	51.21	954605
2019-05-31	51.05	51.63	50.71	51.61	906837
2019-06-03	51.81	52.48	51.60	52.35	877832
2019-06-04	52.60	52.62	51.86	52.54	1018083
2019-06-05	52.55	53.34	52.15	53.16	724881
2019-06-06	53.40	53.84	53.27	53.68	1047268
2019-06-07	54.22	54.48	53.71	53.71	788708
2019-06-10	53.52	53.70	52.53	52.66	444324
2019-06-11	52.58	52.72	52.11	52.50	887183
2019-06-12	52.64	53.06	52.55	52.67	765480
2019-06-13	52.84	53.10	52.50	52.72	891097
2019-06-14	52.82	53.25	52.53	53.05	633049
2019-06-17	52.89	53.05	52.41	52.64	800721
2019-06-18	53.21	53.21	52.11	52.37	920795
2019-06-19	52.33	52.98	51.98	52.81	1067654
2019-06-20	53.22	53.29	52.58	53.09	688727
2019-06-21	52.72	53.98	52.58	53.85	2110824
2019-06-24	53.92	53.98	53.24	53.40	863918
2019-06-25	53.56	54.25	53.35	54.01	1138556
2019-06-26	53.91	53.95	52.39	52.40	1239391
2019-06-27	52.57	52.94	52.21	52.81	829584
2019-06-28	52.79	53.49	52.79	53.41	2023011
2019-07-01	53.50	53.78	53.04	53.33	1090416
2019-07-02	53.57	54.05	53.32	53.99	835110
2019-07-03	53.64	53.82	51.72	52.43	1518194
2019-07-05	52.15	52.94	52.08	52.90	934982
2019-07-08	52.84	53.22	52.71	53.21	1269656
2019-07-09	53.10	53.13	52.55	53.04	1179795
2019-07-10	53.26	53.45	52.97	53.09	922234
2019-07-11	53.07	53.32	52.60	53.16	1420401
2019-07-12	53.24	53.25	52.52	52.90	1040054
2019-07-15	52.98	52.98	52.48	52.65	1026395
2019-07-16	52.57	52.69	52.27	52.60	962089
2019-07-17	52.86	52.89	51.87	51.96	1402767
2019-07-18	51.81	51.88	51.17	51.58	1270502
2019-07-19	51.30	51.63	50.28	50.28	826447
2019-07-22	50.48	50.52	49.87	49.99	985249
2019-07-23	50.11	50.57	49.62	50.24	1134403
2019-07-24	50.31	50.73	50.21	50.60	1142617
2019-07-25	50.60	50.93	50.47	50.68	1881927
2019-07-26	50.82	51.38	50.58	50.92	1066838
2019-07-29	50.99	51.48	50.84	51.41	1750238
2019-07-30	51.43	52.09	51.06	51.21	1074358
2019-07-31	51.44	51.88	51.01	51.09	2192690
2019-08-01	51.05	51.85	50.55	51.40	1785922
2019-08-02	51.43	51.79	51.06	51.16	1048140
2019-08-05	51.05	51.05	48.77	49.42	1453667
2019-08-06	49.13	49.68	45.94	47.67	2723728
2019-08-07	47.50	47.80	46.63	47.24	1947395
2019-08-08	47.41	48.66	47.17	48.60	1868296
2019-08-09	48.46	48.58	47.59	47.61	1032209
2019-08-12	47.70	47.70	46.98	47.32	811738
2019-08-13	46.92	47.57	46.80	47.05	1101999
2019-08-14	47.03	47.08	46.27	46.50	1295842
2019-08-15	46.50	47.11	46.28	46.55	1720523
2019-08-16	46.83	48.37	46.80	48.21	1874801
2019-08-19	48.23	49.24	47.99	48.92	2605132
2019-08-20	49.09	49.64	48.37	48.48	3948698
2019-08-21	48.80	49.50	48.58	49.08	12158808
2019-08-22	48.90	49.11	48.33	48.85	1844533
2019-08-23	49.96	50.00	48.30	48.46	2801760
2019-08-26	48.54	48.59	47.86	48.34	1677150
2019-08-27	48.42	48.61	47.45	47.55	4699335
2019-08-28	47.55	47.84	47.08	47.70	3499925
2019-08-29	47.81	48.22	47.32	47.93	2963419
2019-08-30	47.98	48.75	47.92	48.67	2874163
2019-09-03	48.57	48.71	47.82	48.14	2326706
2019-09-04	48.39	48.49	47.75	48.02	1540166
2019-09-05	47.64	48.55	47.54	48.07	2258197
2019-09-06	48.27	48.40	47.75	48.00	2385215
2019-09-09	48.00	48.55	47.90	48.35	2269141
2019-09-10	48.36	48.78	48.12	48.70	1509461
2019-09-11	48.38	49.46	48.36	49.15	1790245
2019-09-12	49.50	49.53	48.94	49.31	1279004
2019-09-13	49.16	49.87	49.16	49.73	3045068
2019-09-16	49.75	50.55	49.75	50.33	1833004
2019-09-17	50.28	50.57	49.70	50.05	1948243
2019-09-18	50.20	50.50	50.01	50.45	1957098
2019-09-19	50.62	50.94	50.31	50.46	1700411
2019-09-20	50.62	50.62	49.62	49.77	2797881
2019-09-23	49.88	50.37	49.85	50.27	1587125
2019-09-24	50.21	50.71	50.19	50.63	1511251
2019-09-25	50.36	50.97	50.36	50.87	1200593
2019-09-26	51.00	51.14	50.63	50.73	1329132
2019-09-27	50.66	50.81	49.97	50.45	1422184
2019-09-30	50.32	50.69	49.98	50.27	1815881
2019-10-01	50.20	50.41	49.22	49.30	1226112
2019-10-02	49.32	49.65	48.16	48.24	1620363
2019-10-03	48.30	48.94	47.82	48.92	1176207
2019-10-04	48.93	49.19	48.45	49.14	1112964
2019-10-07	48.94	49.06	48.58	48.87	882564
2019-10-08	48.73	48.73	47.89	47.99	1557950
2019-10-09	48.17	48.30	47.84	48.25	1032699
2019-10-10	48.27	48.53	47.91	48.42	808454
2019-10-11	48.45	49.54	48.23	49.03	1245525
2019-10-14	49.12	49.12	48.26	48.46	1560806
2019-10-15	48.37	48.61	47.95	48.24	1358289
2019-10-16	48.05	48.13	47.67	47.88	1427411
2019-10-17	48.00	48.35	47.74	48.14	882574
2019-10-18	48.08	48.31	47.80	48.17	685628
2019-10-21	48.14	48.42	48.01	48.25	614149
2019-10-22	48.36	48.93	48.20	48.57	951808
2019-10-23	48.73	48.73	48.37	48.57	646752
2019-10-24	48.65	48.65	48.02	48.27	605020
2019-10-25	48.32	48.43	48.00	48.19	548060
2019-10-28	48.02	48.59	47.44	47.46	1010372
2019-10-29	47.47	47.90	47.39	47.40	783559
2019-10-30	47.36	48.01	47.22	48.00	988563
2019-10-31	48.14	48.20	47.49	47.67	1545895
2019-11-01	47.67	48.20	47.61	47.78	748102
2019-11-04	47.67	47.91	47.02	47.09	1270124
2019-11-05	46.99	47.56	46.65	47.30	961359
2019-11-06	47.25	47.47	47.05	47.09	1099656
2019-11-07	47.08	47.31	46.33	46.85	1526506
2019-11-08	46.56	46.71	46.26	46.54	966833
2019-11-11	46.37	46.53	46.11	46.23	936419
2019-11-12	43.39	43.79	40.52	41.44	4411685
2019-11-13	41.97	43.08	41.84	42.41	2805782
2019-11-14	42.40	42.71	42.23	42.55	1343899
2019-11-15	43.00	43.37	42.79	43.19	1512049
2019-11-18	43.45	43.99	43.40	43.64	1852996
2019-11-19	43.63	44.17	43.44	43.72	1736403
2019-11-20	43.50	43.85	43.24	43.69	1940809
2019-11-21	43.75	43.95	43.58	43.70	1115399
2019-11-22	43.89	44.25	43.62	44.00	944972
2019-11-25	43.82	44.23	43.82	43.94	1217783
2019-11-26	44.14	44.23	43.76	44.10	1989208
2019-11-27	44.10	44.40	43.70	44.38	1528459
2019-11-29	44.24	44.31	43.55	43.55	1001983
2019-12-02	43.55	43.73	43.25	43.58	2415696
2019-12-03	43.68	43.71	42.70	42.80	2157946
2019-12-04	42.81	43.33	42.64	43.07	1581234
2019-12-05	43.03	43.20	42.77	42.87	1968378
2019-12-06	43.06	43.71	42.94	43.47	1224255
2019-12-09	43.80	43.95	43.29	43.40	873140
2019-12-10	43.40	43.48	43.12	43.47	1417679
2019-12-11	43.60	43.70	43.34	43.41	728346
2019-12-12	43.41	44.10	43.26	43.75	1351810
2019-12-13	44.06	44.07	43.72	43.96	1280282
2019-12-16	44.00	44.52	43.86	44.50	1102642
2019-12-17	44.46	45.32	44.30	45.12	1770085
2019-12-18	45.12	45.34	44.70	45.08	1597224
2019-12-19	44.95	45.47	44.79	45.20	1371903
2019-12-20	45.38	45.71	44.94	44.94	5697913
2019-12-23	45.12	45.28	44.27	44.70	1058714
2019-12-24	44.77	44.87	44.39	44.41	397321
2019-12-26	44.42	44.83	44.30	44.66	735179
2019-12-27	44.66	44.85	44.54	44.70	1114656
2019-12-30	44.61	44.86	44.45	44.72	1166351
2019-12-31	44.67	45.34	44.54	45.16	1272472
2020-01-02	45.26	45.26	44.27	44.76	2150130
2020-01-03	44.61	44.87	44.47	44.67	1024171
2020-01-06	44.66	44.89	44.51	44.64	1100111
2020-01-07	44.72	44.72	44.22	44.38	1418479
2020-01-08	44.30	44.46	43.70	43.73	1768093
2020-01-09	43.75	44.19	43.44	43.96	1176803
2020-01-10	44.02	44.22	43.86	44.10	1063506
2020-01-13	44.13	44.48	44.03	44.36	801684
2020-01-14	44.14	44.36	43.92	44.13	1096219
2020-01-15	44.16	44.51	44.01	44.23	1409727
2020-01-16	44.37	44.82	44.27	44.58	1186121
2020-01-17	44.53	44.69	44.20	44.50	1248644
2020-01-21	44.50	44.60	43.89	44.08	2181566
2020-01-22	44.00	44.26	43.78	43.89	1820575
2020-01-23	43.84	44.13	43.60	44.00	2601278
2020-01-24	44.04	44.09	43.41	43.58	1219240
2020-01-27	43.33	43.59	42.97	43.03	2451457
2020-01-28	43.04	43.45	42.92	43.00	1590913
2020-01-29	42.93	42.98	42.28	42.56	1929541
2020-01-30	42.40	42.60	41.74	42.14	1701524
2020-01-31	41.97	42.13	41.29	41.59	3078778
2020-02-03	41.47	42.15	41.47	41.81	1533594
2020-02-04	42.04	42.04	41.15	41.19	1678013
2020-02-05	41.36	42.23	41.35	41.95	1602950
2020-02-06	42.37	44.09	42.37	42.76	2785765
2020-02-07	42.71	42.76	41.92	42.31	1587499
2020-02-10	42.17	42.20	41.45	41.62	1149591
2020-02-11	41.72	41.85	41.51	41.68	1233867
2020-02-12	41.75	42.13	41.56	41.93	1491413
2020-02-13	41.71	41.75	41.28	41.62	992924
2020-02-14	41.69	41.83	41.40	41.70	807183
2020-02-18	41.66	41.66	41.03	41.27	882667
2020-02-19	41.27	41.45	41.10	41.19	1299828
2020-02-20	41.00	41.23	40.74	41.00	1273920
2020-02-21	40.89	41.54	40.88	41.28	2469324
2020-02-24	40.61	40.89	40.17	40.57	1305277
2020-02-25	40.57	40.64	39.60	39.70	1778234
2020-02-26	39.89	40.02	38.34	38.41	2177250
2020-02-27	38.00	38.49	37.14	37.19	2838099
2020-02-28	36.41	36.69	35.63	36.04	4002109
2020-03-02	36.21	37.56	36.11	37.56	1466468
2020-03-03	37.66	38.29	36.21	36.42	1346626
2020-03-04	36.82	37.85	36.67	37.80	1235081
2020-03-05	36.99	37.27	35.92	36.42	1488551
2020-03-06	35.57	37.01	35.15	36.63	1747349
2020-03-09	34.50	34.78	33.39	33.63	2819421
2020-03-10	34.36	34.69	31.99	34.01	1977229
2020-03-11	33.12	33.26	31.97	32.43	1608005
2020-03-12	30.17	32.00	29.14	29.69	2323162
2020-03-13	31.00	32.30	29.40	32.23	1743618
2020-03-16	26.50	29.89	26.41	26.71	1832239
2020-03-17	27.39	28.20	25.73	27.14	3086783
2020-03-18	26.07	26.40	22.20	23.01	2077785
2020-03-19	22.99	25.82	21.75	25.34	2162372
2020-03-20	25.60	27.11	25.13	26.06	2641080
2020-03-23	24.78	25.32	22.52	22.92	2104343
2020-03-24	24.23	24.51	22.92	24.33	1762785
2020-03-25	24.56	26.39	23.01	24.76	2332148
2020-03-26	24.81	26.47	24.51	26.25	1691788
2020-03-27	25.01	26.75	24.49	26.06	1796127
2020-03-30	26.42	27.07	24.80	26.91	1539296
2020-03-31	26.85	27.52	26.40	26.67	1336167
2020-04-01	25.50	26.22	24.18	24.64	1541879
2020-04-02	24.64	26.90	24.51	26.14	2207495
2020-04-03	26.07	26.93	24.57	25.00	4528557
2020-04-06	25.83	27.02	25.68	26.63	1448930
2020-04-07	28.12	28.72	27.37	27.79	1651482
2020-04-08	27.93	29.06	27.91	28.85	1815617
2020-04-09	29.53	31.00	29.51	30.04	1522502
2020-04-13	30.00	30.00	28.31	28.69	1279084
2020-04-14	29.46	30.00	28.82	29.25	1022587
2020-04-15	28.00	28.66	27.11	27.31	1253401
2020-04-16	27.24	27.48	25.61	26.13	1817901
2020-04-17	26.97	28.30	26.82	28.16	1281581
2020-04-20	27.61	28.10	26.93	27.15	1472555
2020-04-21	26.49	27.45	26.31	27.30	1528903
2020-04-22	27.94	28.27	27.26	27.95	1635127
2020-04-23	28.37	28.69	27.80	28.05	1793813
2020-04-24	28.24	28.45	27.74	28.24	1470032
2020-04-27	28.45	29.56	28.26	29.27	1376909
2020-04-28	30.10	30.55	29.55	30.09	1372788
2020-04-29	31.11	31.66	30.53	31.31	1208024
2020-04-30	30.96	31.20	30.01	30.18	4103678
2020-05-01	29.57	29.99	28.95	29.30	1182697
2020-05-04	29.11	29.51	28.58	29.26	1474095
2020-05-05	29.83	30.45	29.33	29.52	847648
2020-05-06	29.46	29.73	27.67	27.83	1496990
2020-05-07	27.23	29.33	27.23	28.13	1891871
2020-05-08	28.77	31.02	28.70	30.89	1285131
2020-05-11	30.52	30.79	29.35	30.39	2265083
2020-05-12	30.38	30.91	29.77	29.80	1529607
2020-05-13	29.89	29.89	28.37	28.73	1517520
2020-05-14	28.14	28.54	26.95	28.53	1857860
2020-05-15	28.18	28.63	27.51	28.39	2236416
2020-05-18	29.66	31.25	29.66	30.96	1459711
2020-05-19	30.70	31.51	30.32	30.33	1077488
2020-05-20	30.65	31.49	30.48	31.19	1212785
2020-05-21	31.10	31.69	30.70	30.80	993293
2020-05-22	30.62	30.74	29.74	30.41	1071681
2020-05-26	31.72	32.55	31.29	32.12	1055130
2020-05-27	32.88	33.18	31.83	32.27	1146982
2020-05-28	32.75	32.84	31.95	32.25	1115857
2020-05-29	31.89	32.09	31.03	31.84	3059417
2020-06-01	31.96	32.64	31.90	32.43	1046947
2020-06-02	32.68	33.28	32.44	32.96	986814
2020-06-03	33.29	34.60	33.19	34.45	1207783
2020-06-04	34.28	34.44	33.55	34.11	1349403
2020-06-05	35.49	36.39	35.13	35.69	1309507
2020-06-08	36.31	36.89	35.78	36.77	1230569
2020-06-09	36.38	36.38	35.37	35.70	1428842
2020-06-10	35.35	35.37	34.17	34.43	1363856
2020-06-11	33.00	33.00	31.32	31.22	1930303
2020-06-12	32.55	32.55	30.09	31.03	1844546
2020-06-15	30.00	31.40	29.54	31.18	1313521
2020-06-16	32.80	33.84	32.38	32.87	1506209
2020-06-17	33.09	33.26	32.08	32.21	1318977
2020-06-18	31.85	32.87	31.64	32.50	1002205
2020-06-19	32.74	32.95	32.13	32.18	1788222
2020-06-22	31.88	32.28	31.25	31.99	754172
2020-06-23	32.38	32.49	31.46	31.58	863401
2020-06-24	31.09	31.28	30.45	30.82	1281251
2020-06-25	30.66	31.36	30.34	31.28	1236539
2020-06-26	31.21	31.26	30.39	30.52	1745403
2020-06-29	30.98	31.65	30.81	31.62	1169497
2020-06-30	31.58	32.09	31.36	31.80	1132498
2020-07-01	31.93	32.32	31.49	31.83	1016102
2020-07-02	32.12	32.36	31.61	31.73	787768
2020-07-06	32.25	32.52	31.56	31.90	970317
2020-07-07	31.45	31.81	31.24	31.27	851690
2020-07-08	31.13	31.37	30.45	30.71	844703
2020-07-09	30.48	30.56	29.63	29.87	841911
2020-07-10	29.85	31.09	29.85	30.82	1001974
2020-07-13	31.02	31.69	30.88	31.03	824998
2020-07-14	31.03	31.78	30.81	31.60	977641
2020-07-15	32.23	33.17	32.23	32.36	922486
2020-07-16	32.53	33.22	32.35	32.53	751565
2020-07-17	32.74	33.30	32.60	33.27	1672419
2020-07-20	32.98	33.11	31.57	31.58	1006647
2020-07-21	32.12	33.37	31.96	33.20	971235
2020-07-22	32.77	33.33	32.45	33.31	809334
2020-07-23	33.27	33.34	32.83	33.25	691789
2020-07-24	33.31	33.83	32.76	32.83	946740
2020-07-27	32.58	32.72	32.05	32.49	653272
2020-07-28	32.57	33.56	32.51	33.31	846935
2020-07-29	33.54	34.26	33.19	34.15	791643
2020-07-30	33.60	33.77	32.89	33.56	945119
2020-07-31	33.37	33.50	32.48	33.34	2008817
2020-08-03	33.42	33.42	32.62	33.17	729558
2020-08-04	33.62	34.25	33.10	33.74	1476774
2020-08-05	34.10	34.35	33.03	33.55	994016
2020-08-06	33.57	33.96	33.42	33.82	783013
2020-08-07	33.77	34.80	33.53	34.77	974023
2020-08-10	35.45	35.55	34.85	35.24	939532
2020-08-11	36.13	36.42	34.76	34.97	1435739
2020-08-12	35.20	35.72	35.03	35.56	1161364
2020-08-13	35.38	35.38	34.58	34.78	762085
2020-08-14	34.45	34.89	34.18	34.60	474986
2020-08-17	34.67	34.95	34.12	34.77	798203
2020-08-18	34.60	34.80	34.38	34.62	794234
2020-08-19	34.52	34.76	34.27	34.43	545582
2020-08-20	34.20	34.37	33.74	33.74	587677
2020-08-21	33.64	33.80	33.17	33.65	472129
2020-08-24	33.65	34.30	33.47	34.29	504842
2020-08-25	34.37	34.39	33.62	33.77	762385
2020-08-26	33.72	33.72	33.17	33.33	792257
2020-08-27	33.36	34.03	33.36	33.80	953715
2020-08-28	33.80	34.43	33.37	34.40	841398
2020-08-31	34.55	34.64	33.97	34.53	1329830
2020-09-01	34.34	34.36	33.73	34.24	603838
2020-09-02	34.42	35.16	34.25	35.06	822352
2020-09-03	34.99	35.54	34.10	34.40	1116978
2020-09-04	34.71	34.71	33.79	34.17	816132
2020-09-08	34.08	34.10	33.11	33.35	955393
2020-09-09	33.47	33.77	32.86	33.54	887859
2020-09-10	33.62	33.62	32.87	32.89	630332
2020-09-11	32.80	32.89	32.48	32.56	940875
2020-09-14	32.62	32.92	32.26	32.63	1049856
2020-09-15	32.66	33.28	32.61	32.84	969088
2020-09-16	32.86	33.41	32.53	33.16	1145844
2020-09-17	32.94	33.22	32.42	33.15	1005755
2020-09-18	33.03	33.18	32.26	32.47	2830434
2020-09-21	31.87	31.97	31.17	31.85	966362
2020-09-22	31.99	32.75	31.89	32.46	875161
2020-09-23	32.48	32.92	31.81	31.81	1062543
2020-09-24	31.68	32.18	31.09	31.98	807071
2020-09-25	31.71	32.53	31.53	32.51	567207
2020-09-28	32.89	33.20	32.65	32.72	737641
2020-09-29	32.81	33.12	32.43	32.49	734795
2020-09-30	32.70	33.10	32.63	32.98	1091885
2020-10-01	33.02	33.25	32.40	32.64	777388
2020-10-02	32.07	33.48	31.97	33.39	742273
2020-10-05	33.79	33.98	33.45	33.50	746179
2020-10-06	33.77	34.80	33.64	34.07	1029978
2020-10-07	34.25	34.45	33.59	34.10	750684
2020-10-08	34.31	35.19	34.12	35.18	792901
2020-10-09	35.34	35.53	34.53	34.84	824481
2020-10-12	34.77	35.04	34.58	34.90	560326
2020-10-13	34.66	34.96	34.32	34.50	843319
2020-10-14	34.59	35.02	34.16	34.25	614442
2020-10-15	33.87	34.33	33.50	34.24	764403
2020-10-16	34.21	34.55	33.76	34.39	572338
2020-10-19	34.54	34.54	33.57	33.65	625438
2020-10-20	33.92	34.65	33.78	34.42	879029
2020-10-21	34.30	35.22	34.23	34.78	933537
2020-10-22	34.84	35.71	34.51	35.69	755049
2020-10-23	35.94	36.15	35.53	35.86	683420
2020-10-26	35.46	35.46	34.83	35.22	526513
2020-10-27	35.13	35.26	34.28	34.45	972151
2020-10-28	33.70	33.89	32.58	32.95	1477135
2020-10-29	32.69	32.75	31.84	32.37	1486903
2020-10-30	32.19	32.44	31.84	32.34	2018551
2020-11-02	32.75	33.43	32.45	33.25	911146
2020-11-03	33.57	33.99	33.29	33.81	804730
2020-11-04	33.53	34.00	32.95	32.96	606737
2020-11-05	33.11	33.78	32.95	33.27	596946
2020-11-06	33.45	33.63	32.19	32.32	708213
2020-11-09	34.32	35.07	33.65	34.36	1183882
2020-11-10	34.66	37.21	34.54	37.15	1522769
2020-11-11	37.10	37.22	36.25	36.61	976162
2020-11-12	36.25	36.30	35.16	35.48	717658
2020-11-13	35.62	36.73	35.62	36.43	542858
2020-11-16	37.18	37.32	36.50	36.79	1041586
2020-11-17	36.59	36.59	35.64	36.26	1187246
2020-11-18	36.60	36.62	35.43	35.45	981631
2020-11-19	35.95	37.16	35.60	36.04	1369765
2020-11-20	35.87	36.09	35.49	35.88	924407
2020-11-23	36.05	36.88	35.81	36.54	795253
2020-11-24	37.00	38.34	36.80	38.06	945785
2020-11-25	38.10	38.10	37.44	37.64	1050361
2020-11-27	37.47	37.53	36.77	37.16	518503
2020-11-30	36.84	37.01	35.48	35.48	2476634
2020-12-01	35.86	36.44	35.70	36.13	1100148
2020-12-02	36.00	36.13	35.30	36.12	934095
2020-12-03	36.12	36.34	35.54	35.65	629639
2020-12-04	36.00	36.25	35.65	36.04	1289685
2020-12-07	35.87	36.13	35.33	35.48	1049402
2020-12-08	35.16	35.73	35.06	35.51	871250
2020-12-09	35.69	35.97	35.12	35.26	680802
2020-12-10	35.17	35.50	34.95	35.45	737288
2020-12-11	35.18	35.73	35.18	35.04	740193
2020-12-14	35.55	35.96	34.96	34.98	787522
2020-12-15	35.12	36.46	34.88	36.35	872600
2020-12-16	36.47	36.47	35.68	35.70	1115728
2020-12-17	35.73	36.21	35.73	35.99	899138
2020-12-18	36.16	36.42	35.42	35.54	2719394
2020-12-21	35.00	35.32	33.86	34.30	872119
2020-12-22	34.25	34.66	34.08	34.50	658610
2020-12-23	34.62	35.24	34.62	34.85	526468
2020-12-24	35.04	35.05	34.40	35.01	175756
2020-12-28	35.02	35.38	34.72	34.95	671572
2020-12-29	34.93	35.20	34.25	34.43	738937
2020-12-30	34.25	35.00	34.20	34.44	657619
2020-12-31	34.64	35.20	34.48	34.96	1065901
2021-01-04	35.14	35.20	34.40	34.79	878560
2021-01-05	34.98	35.28	34.37	34.88	991528
2021-01-06	35.35	36.48	35.21	36.29	1184315
2021-01-07	36.39	36.39	35.02	35.05	1290087
2021-01-08	35.20	35.62	34.69	35.25	1082578
2021-01-11	34.99	35.79	34.99	35.58	879471
2021-01-12	35.70	36.61	35.49	36.50	971144
2021-01-13	36.43	37.09	36.21	36.71	1032583
2021-01-14	37.08	37.28	36.57	37.05	733034
2021-01-15	37.00	37.69	36.79	37.63	883171
2021-01-19	37.82	37.90	37.22	37.29	1339963
2021-01-20	37.12	37.54	36.95	37.19	1051022
2021-01-21	37.25	37.48	36.80	36.90	1005188
2021-01-22	36.64	37.25	36.31	37.18	951051
2021-01-25	37.00	37.36	36.90	37.19	1088509
2021-01-26	37.33	37.50	36.84	36.89	1142202
2021-01-27	36.45	37.24	36.35	36.62	1110899
2021-01-28	36.68	37.16	36.40	36.42	974622
2021-01-29	36.30	36.54	35.95	35.99	2294700
2021-02-01	35.95	36.43	35.80	36.38	985493
2021-02-02	36.51	36.79	35.88	36.00	1125022
2021-02-03	35.62	36.18	35.52	36.15	821473
2021-02-04	36.19	36.82	35.70	36.76	1287591
2021-02-05	37.00	37.44	36.72	37.30	664413
2021-02-08	37.38	37.52	36.96	37.18	885601
2021-02-09	37.39	37.79	37.15	37.59	794570
2021-02-10	38.19	38.63	38.10	38.33	1265821
2021-02-11	38.24	38.73	38.09	38.66	978518
2021-02-12	38.58	38.93	38.35	38.88	661588
2021-02-16	39.01	40.14	38.94	40.09	1277797
2021-02-17	40.09	40.44	39.50	40.25	1048682
2021-02-18	40.19	40.45	39.51	39.53	668085
2021-02-19	39.64	40.37	39.53	40.29	728621
2021-02-22	40.44	40.59	40.05	40.24	909807
2021-02-23	40.29	40.52	39.58	39.61	1158712
2021-02-24	39.63	40.38	39.52	40.18	976507
2021-02-25	40.46	40.67	39.75	39.75	946294
2021-02-26	39.80	39.92	38.26	38.31	1707066
2021-03-01	39.06	39.64	38.54	38.54	1447720
2021-03-02	38.78	38.88	38.24	38.77	1002579
2021-03-03	38.82	39.58	38.38	39.07	851823
2021-03-04	39.13	39.82	38.81	39.10	1026658
2021-03-05	39.48	40.82	39.29	40.66	1099118
2021-03-08	40.88	41.22	40.09	41.02	1012176
2021-03-09	40.95	41.22	39.89	39.94	912150
2021-03-10	39.80	40.87	39.65	40.80	707586
2021-03-11	40.95	41.00	40.22	40.05	702372
2021-03-12	40.23	40.88	40.13	40.68	693792
2021-03-15	40.68	41.67	40.51	41.65	875101
2021-03-16	41.32	41.75	41.05	41.66	883454
2021-03-17	41.65	41.65	40.96	41.05	805162
2021-03-18	40.90	41.03	40.47	40.63	835348
2021-03-19	40.82	41.75	40.11	41.46	4068017
2021-03-22	41.84	41.84	40.45	40.79	706593
2021-03-23	40.35	40.92	40.04	40.39	883590
2021-03-24	40.53	41.60	40.39	40.70	827111
2021-03-25	40.71	41.99	40.29	41.84	1165085
2021-03-26	42.00	42.06	41.18	41.57	1048690
2021-03-29	41.19	41.74	41.05	41.50	771241
2021-03-30	41.42	41.56	41.05	41.55	1134151
2021-03-31	41.52	41.65	40.77	41.01	1179694
2021-04-01	41.14	41.25	40.59	41.25	806898
2021-04-05	41.40	41.85	41.11	41.47	607499
2021-04-06	41.29	41.70	41.05	41.59	956648
2021-04-07	41.70	41.98	41.39	41.98	689994
2021-04-08	41.92	42.32	41.58	42.28	1213825
2021-04-09	42.17	42.21	41.54	41.90	828021
2021-04-12	42.10	42.82	42.04	42.67	1121513
2021-04-13	42.75	43.56	42.20	43.18	1424377
2021-04-14	43.20	43.56	42.92	43.33	808504
2021-04-15	43.42	43.80	43.09	43.77	587482
2021-04-16	44.00	44.27	43.85	44.02	737446
2021-04-19	44.20	44.23	43.72	43.86	866361
2021-04-20	43.71	44.54	43.71	44.51	784117
2021-04-21	44.40	44.50	44.12	44.39	741238
2021-04-22	44.22	44.50	43.87	44.05	792148
2021-04-23	44.17	44.38	43.77	44.19	671390
2021-04-26	44.27	44.27	43.69	43.80	716350
2021-04-27	43.80	43.87	43.45	43.70	826790
2021-04-28	43.78	43.92	43.51	43.63	868737
2021-04-29	43.81	44.40	43.50	43.94	695673
2021-04-30	43.98	44.04	43.68	43.71	2491748
2021-05-03	43.79	44.78	43.71	44.35	673207
2021-05-04	44.61	44.67	43.97	44.22	607859
2021-05-05	44.34	44.45	43.68	44.44	591027
2021-05-06	45.00	45.37	43.75	44.91	995532
2021-05-07	44.65	45.65	44.31	45.62	768598
2021-05-10	45.97	46.73	45.72	46.21	818227
2021-05-11	46.13	46.21	45.24	45.80	1151431
2021-05-12	45.93	46.15	44.57	44.65	526533
2021-05-13	44.50	46.11	44.50	45.87	712729
2021-05-14	45.97	46.41	45.84	45.94	606988
2021-05-17	44.20	44.58	43.75	43.81	2899855
2021-05-18	43.90	44.03	43.49	43.76	2741262
2021-05-19	43.49	43.93	42.96	43.84	822629
2021-05-20	43.89	44.44	43.65	44.18	733780
2021-05-21	44.45	44.69	44.18	44.54	571931
2021-05-24	44.74	45.09	44.55	44.81	819620
2021-05-25	44.81	44.99	44.54	44.89	852771
2021-05-26	44.91	45.13	44.59	44.90	1165926
2021-05-27	45.22	45.68	44.97	45.36	1898676
2021-05-28	45.71	46.23	45.53	46.05	1294884
2021-06-01	46.35	46.39	45.70	46.16	960267
2021-06-02	46.35	46.63	45.92	46.38	726565
2021-06-03	46.17	46.69	45.92	46.69	1020579
2021-06-04	47.00	47.00	46.46	46.58	762391
2021-06-07	46.74	47.42	46.73	47.41	739240
2021-06-08	47.33	47.92	46.89	47.88	920319
2021-06-09	47.82	48.20	47.45	47.86	891624
2021-06-10	47.92	48.08	47.52	47.58	599010
2021-06-11	47.71	47.85	47.50	47.41	671713
2021-06-14	47.59	47.86	46.89	47.05	597303
2021-06-15	46.97	47.36	46.73	47.10	607249
2021-06-16	47.04	47.14	46.09	46.61	769893
2021-06-17	46.65	46.90	46.43	46.78	992348
2021-06-18	46.60	46.60	45.30	45.31	1485718
2021-06-21	45.58	46.47	45.58	46.28	1105695
2021-06-22	46.13	46.26	45.37	45.48	1008937
2021-06-23	46.53	46.92	45.94	46.45	1571902
2021-06-24	46.70	46.99	46.14	46.83	1062378
2021-06-25	46.54	47.34	46.37	47.29	1473655
2021-06-28	47.36	47.36	46.56	46.90	737386
2021-06-29	46.95	47.19	46.32	46.52	1070225
2021-06-30	46.55	46.83	46.05	46.31	1131756
2021-07-01	46.57	47.16	46.30	46.77	711948
2021-07-02	46.62	46.70	46.17	46.61	708349
2021-07-06	46.67	46.80	45.35	45.94	1089840
2021-07-07	45.98	46.67	45.77	46.59	1109336
2021-07-08	46.20	46.39	45.85	45.99	987978
2021-07-09	46.20	46.58	46.00	46.54	1214573
2021-07-12	46.34	46.87	46.03	46.73	1182520
2021-07-13	46.73	46.78	45.67	45.73	926265
2021-07-14	45.79	46.11	45.39	45.94	1118905
2021-07-15	45.69	46.41	45.67	46.21	904559
2021-07-16	46.50	46.70	46.05	46.09	776310
2021-07-19	45.62	45.81	44.53	45.02	891245
2021-07-20	45.02	46.38	44.92	46.20	1309379
2021-07-21	46.39	46.58	45.55	45.61	830397
2021-07-22	45.61	45.61	45.20	45.37	632630
2021-07-23	45.70	46.23	45.33	46.15	1153687
2021-07-26	46.08	46.42	46.02	46.18	1059020
2021-07-27	46.16	46.83	45.87	46.55	724170
2021-07-28	46.54	46.68	45.90	46.34	593933
2021-07-29	46.53	46.57	46.15	46.37	623024
2021-07-30	46.25	46.60	45.91	45.99	2211077
2021-08-02	45.97	46.49	45.85	45.85	736213
2021-08-03	45.94	46.61	45.50	46.57	695168
2021-08-04	46.34	46.41	45.63	46.13	796909
2021-08-05	46.92	46.99	46.26	46.97	1051421
2021-08-06	47.16	47.60	46.92	46.95	753517
2021-08-09	46.91	47.28	46.50	47.22	632290
2021-08-10	47.25	47.41	46.83	47.23	613189
2021-08-11	47.41	47.54	47.05	47.47	510435
2021-08-12	47.54	47.62	47.13	47.59	751513
2021-08-13	47.62	48.30	47.51	48.09	1197036
2021-08-16	48.15	48.55	47.36	47.36	746240
2021-08-17	47.03	47.41	46.66	47.34	521563
2021-08-18	47.26	47.53	47.05	47.13	680774
2021-08-19	46.88	47.18	45.97	46.23	633591
2021-08-20	46.09	46.76	45.77	46.63	1008996
2021-08-23	46.78	46.81	46.44	46.56	512896
2021-08-24	46.63	46.63	46.16	46.31	559296
2021-08-25	46.24	46.78	46.09	46.42	504905
2021-08-26	46.43	46.51	45.88	45.91	505201
2021-08-27	46.13	46.64	45.98	46.47	616866
2021-08-30	46.59	46.82	46.47	46.55	458001
2021-08-31	46.46	46.51	46.12	46.31	1073103
2021-09-01	46.42	46.90	46.12	46.84	598425
2021-09-02	46.99	47.21	46.85	47.15	501881
2021-09-03	47.28	47.37	46.80	46.88	332302
2021-09-07	46.80	46.85	45.92	45.93	586868
2021-09-08	45.80	46.63	45.54	46.49	817613
2021-09-09	46.50	46.68	45.52	45.54	587895
2021-09-10	45.73	45.77	44.75	44.83	665514
2021-09-13	45.13	45.57	44.91	44.72	590608
2021-09-14	45.06	45.21	43.75	43.84	749185
2021-09-15	43.80	44.28	43.61	43.70	744896
2021-09-16	43.73	43.97	43.40	43.46	916029
2021-09-17	43.34	43.66	42.87	42.88	3042249
2021-09-20	42.26	43.03	42.14	42.65	843958
2021-09-21	42.86	43.25	42.22	42.26	848751
2021-09-22	42.57	43.40	42.44	42.76	888126
2021-09-23	42.77	43.22	42.57	42.65	717234
2021-09-24	42.65	42.99	42.51	42.69	808255
2021-09-27	42.87	43.85	42.70	42.81	934524
2021-09-28	42.81	42.95	41.91	42.18	718075
2021-09-29	42.36	43.21	42.10	43.02	608480
2021-09-30	43.22	43.42	42.60	42.62	1048669
2021-10-01	42.82	43.79	42.67	43.40	1026134
2021-10-04	43.41	44.43	43.32	44.24	888035
2021-10-05	44.37	44.66	43.99	44.12	598187
2021-10-06	43.82	44.01	43.08	43.96	764119
2021-10-07	44.02	44.63	44.02	44.40	733645
2021-10-08	44.55	44.70	44.07	44.21	463960
2021-10-11	44.28	44.73	44.01	44.05	416753
2021-10-12	44.05	44.43	43.96	44.02	654670
2021-10-13	44.01	44.19	43.50	43.83	507518
2021-10-14	44.13	44.72	43.89	44.69	618171
2021-10-15	44.86	44.97	44.12	44.16	543438
2021-10-18	43.98	44.36	43.71	44.00	769669
2021-10-19	44.20	44.68	44.05	44.66	489681
2021-10-20	44.54	45.26	44.50	44.91	508860
2021-10-21	44.45	44.75	44.03	44.32	621516
2021-10-22	44.35	44.56	43.98	44.33	347403
2021-10-25	44.47	44.83	44.15	44.66	536827
2021-10-26	44.72	45.02	44.31	44.68	497483
2021-10-27	44.77	44.78	43.35	43.45	650758
2021-10-28	43.41	44.13	43.32	43.69	639121
2021-10-29	43.67	43.90	43.28	43.41	1928494
2021-11-01	43.55	44.49	43.34	44.39	599639
2021-11-02	44.57	44.57	43.69	44.35	593865
2021-11-03	44.10	44.75	43.96	44.52	590750
2021-11-04	44.77	45.09	44.10	44.23	920418
2021-11-05	44.41	44.96	44.41	44.64	548389
2021-11-08	44.77	44.94	44.17	44.38	482095
2021-11-09	44.35	44.74	44.20	44.60	426486
2021-11-10	44.62	45.31	44.52	44.76	699218
2021-11-11	44.74	45.25	44.38	45.20	462812
2021-11-12	45.26	45.62	44.82	44.82	634859
2021-11-15	45.01	45.42	44.65	45.36	896500
2021-11-16	45.32	45.50	44.67	44.94	1355704
2021-11-17	44.93	45.33	44.44	45.26	1493764
2021-11-18	45.19	45.19	43.40	44.11	1278209
2021-11-19	43.94	44.93	43.40	43.90	1740786
2021-11-22	43.82	45.28	43.82	44.69	2214745
2021-11-23	45.01	45.17	44.49	44.65	2194362
2021-11-24	44.62	45.09	44.45	44.91	1101987
2021-11-26	44.42	44.54	43.72	44.16	583303
2021-11-29	44.31	44.50	43.10	43.40	1227959
2021-11-30	43.07	43.39	41.24	41.25	4346019
2021-12-01	41.86	42.98	41.27	41.31	2104544
2021-12-02	41.64	43.50	41.41	43.04	1510549
2021-12-03	43.40	43.47	42.65	43.11	1442357
2021-12-06	43.78	44.96	43.65	44.23	1000911
2021-12-07	44.29	44.83	44.27	44.53	851263
2021-12-08	44.66	44.96	44.59	44.85	891302
2021-12-09	44.62	44.89	44.42	44.49	734592
2021-12-10	44.83	45.76	44.55	45.73	1376704
2021-12-13	45.73	45.86	45.30	45.00	1198747
2021-12-14	45.12	45.42	44.62	44.77	1403342
2021-12-15	44.89	45.22	44.53	45.12	1407999
2021-12-16	45.20	45.64	44.73	44.95	984660
2021-12-17	44.88	45.20	44.70	44.89	2447089
2021-12-20	44.52	44.73	43.47	44.55	1293962
2021-12-21	44.87	45.66	44.50	45.29	1980933
2021-12-22	45.40	45.49	44.99	45.32	1072886
2021-12-23	45.55	45.70	45.42	45.50	633218
2021-12-27	45.50	45.72	45.20	45.70	608536
2021-12-28	45.66	46.11	45.45	45.69	547092
2021-12-29	45.79	45.94	45.63	45.82	671933
2021-12-30	45.90	46.10	45.64	45.90	558394
2021-12-31	45.89	46.11	45.60	45.91	531400
2022-01-03	45.98	46.10	45.22	45.65	776119
2022-01-04	46.09	46.33	45.63	45.75	1547090
2022-01-05	46.00	46.91	45.28	46.04	1431640
2022-01-06	46.09	46.09	45.26	45.41	1035471
2022-01-07	45.48	45.51	44.48	44.83	1770105
2022-01-10	44.88	45.24	44.80	45.15	1477363
2022-01-11	45.33	45.40	44.22	45.22	1177266
2022-01-12	45.50	45.90	45.24	45.86	1107799
2022-01-13	45.97	46.27	45.56	45.81	856518
2022-01-14	45.76	46.28	45.46	46.26	872312
2022-01-18	46.27	46.68	45.50	46.33	933840
2022-01-19	46.49	47.04	46.05	46.07	1607403
2022-01-20	46.05	46.87	45.68	45.71	773593
2022-01-21	45.51	45.93	45.04	45.23	1206446
2022-01-24	44.91	45.22	43.34	44.41	1241722
2022-01-25	44.03	44.78	43.36	44.36	1036544
2022-01-26	44.73	45.34	44.34	44.69	1350364
2022-01-27	45.01	45.76	44.08	44.25	1199385
2022-01-28	44.20	45.02	43.95	44.97	932177
2022-01-31	44.64	45.44	44.36	45.35	1652473
2022-02-01	45.49	45.94	45.26	45.82	983953
2022-02-02	45.86	46.13	45.45	45.63	1550221
2022-02-03	44.98	45.16	42.36	43.55	2108095
2022-02-04	43.23	43.30	41.51	41.75	1647402
2022-02-07	41.57	41.70	40.67	40.81	1791013
2022-02-08	40.87	41.35	40.14	40.22	1809095
2022-02-09	40.43	40.65	39.94	40.06	1684682
2022-02-10	39.70	40.12	38.82	39.02	1607737
2022-02-11	39.12	39.76	38.55	38.77	1453880
2022-02-14	38.77	38.90	37.34	37.49	2389820
2022-02-15	37.69	38.32	37.48	38.13	1531722
2022-02-16	38.05	38.47	37.83	37.98	1270072
2022-02-17	38.59	38.79	37.73	38.58	2014374
2022-02-18	38.37	38.62	37.94	38.04	1470505
2022-02-22	38.24	38.79	37.84	38.41	1691304
2022-02-23	38.28	38.60	37.51	37.52	1587010
2022-02-24	37.28	37.65	36.57	37.35	2419259
2022-02-25	37.63	38.77	37.63	38.74	1441455
2022-02-28	38.29	38.87	38.12	38.44	3562381
2022-03-01	38.20	38.38	36.21	36.42	2636123
2022-03-02	36.64	37.60	36.52	37.24	2328502
2022-03-03	37.33	37.66	37.03	37.20	2461975
2022-03-04	37.00	37.10	36.06	36.34	2392517
2022-03-07	35.92	35.99	33.93	34.31	3063639
2022-03-08	34.66	35.10	33.40	34.26	2438313
2022-03-09	34.84	35.41	34.59	34.74	2548059
2022-03-10	34.35	34.63	33.92	34.22	1573632
2022-03-11	34.33	34.33	33.05	32.77	1579975
2022-03-14	33.63	35.86	33.42	35.18	4016872
2022-03-15	34.93	36.26	34.93	35.47	2700321
2022-03-16	35.62	36.53	35.39	35.82	2788287
2022-03-17	35.59	35.97	35.29	35.37	3411161
2022-03-18	35.18	35.64	34.69	35.26	10405086
2022-03-21	35.35	36.06	34.76	35.24	3256324
2022-03-22	35.35	35.76	34.92	35.05	2662443
2022-03-23	34.89	35.16	34.83	34.86	1726565
2022-03-24	35.11	35.55	34.89	35.42	1444965
2022-03-25	35.56	35.91	35.49	35.80	1809718
2022-03-28	35.84	35.91	35.27	35.58	2025246
2022-03-29	35.81	36.62	35.81	36.60	1274512
2022-03-30	36.44	36.69	36.14	36.51	1609012
2022-03-31	36.56	36.94	36.22	36.22	1610674
2022-04-01	36.47	36.71	36.25	36.70	2322846
2022-04-04	36.52	36.69	35.90	36.27	2784305
2022-04-05	36.32	36.61	35.80	36.08	2229063
2022-04-06	36.13	36.97	36.04	36.48	2044088
2022-04-07	36.48	36.59	35.66	36.30	1500354
2022-04-08	36.44	36.59	36.21	36.35	1466360
2022-04-11	36.51	36.70	35.79	36.04	1390754
2022-04-12	36.05	36.52	35.86	35.97	1048581
2022-04-13	35.92	36.15	35.76	35.92	1193465
2022-04-14	36.01	36.29	35.65	35.73	952743
2022-04-18	35.75	36.15	35.67	35.87	965268
2022-04-19	36.06	36.84	35.81	36.72	931851
2022-04-20	36.86	37.49	36.72	37.44	1358317
2022-04-21	37.71	38.20	37.22	37.35	1329187
2022-04-22	37.31	37.31	36.61	36.63	1033475
2022-04-25	36.56	36.58	35.37	36.29	1332274
2022-04-26	36.01	36.45	35.67	35.68	1520994
2022-04-27	35.74	35.96	35.30	35.41	1728797
2022-04-28	35.61	35.83	35.28	35.66	2232897
2022-04-29	35.29	35.55	34.22	34.30	6371861
2022-05-02	34.52	34.88	34.11	34.71	1312945
2022-05-03	34.75	35.83	34.60	35.50	1426604
2022-05-04	35.79	37.10	35.54	37.10	2501737
2022-05-05	36.91	39.47	36.46	37.10	2346905
2022-05-06	37.10	37.90	36.89	37.69	1578684
2022-05-09	37.38	37.98	36.88	37.60	1484181
2022-05-10	37.74	38.07	36.40	37.13	1527302
2022-05-11	37.25	38.61	37.17	38.06	1575665
2022-05-12	37.95	38.01	37.04	37.87	1431471
2022-05-13	38.24	38.98	37.96	38.89	1240188
2022-05-16	39.08	39.75	38.61	39.62	1400078
2022-05-17	40.00	40.77	39.69	40.61	1533850
2022-05-18	40.40	40.61	39.62	39.96	1792810
2022-05-19	39.79	40.49	39.23	40.04	1591574
2022-05-20	40.37	40.55	39.43	40.48	1188193
2022-05-23	40.79	41.27	40.49	40.89	1175160
2022-05-24	40.58	41.32	40.12	41.24	1154574
2022-05-25	41.22	42.27	41.13	42.18	1533428
2022-05-26	42.30	42.73	42.19	42.31	987064
2022-05-27	42.10	42.87	42.08	42.76	1578745
2022-05-31	42.38	42.90	41.74	42.74	3131939
2022-06-01	42.77	43.24	42.18	43.12	1642643
2022-06-02	43.15	44.32	42.85	44.28	1698645
2022-06-03	44.06	44.28	43.00	43.21	1000939
2022-06-06	43.37	43.88	43.23	43.71	1123373
2022-06-07	43.66	44.54	43.54	44.54	1190149
2022-06-08	44.18	44.25	43.42	43.56	921068
2022-06-09	43.55	43.68	43.02	43.21	945507
2022-06-10	42.55	42.71	42.16	42.19	1123018
2022-06-13	41.42	41.60	40.25	40.18	1211740
2022-06-14	40.28	40.43	39.38	39.71	1302566
2022-06-15	39.89	40.29	39.08	39.49	1099601
2022-06-16	38.62	38.77	37.98	38.24	1425775
2022-06-17	38.45	38.77	37.46	37.65	2228320
2022-06-21	37.99	38.66	37.70	38.52	1235918
2022-06-22	38.02	38.64	37.88	38.39	1074138
2022-06-23	38.40	38.69	38.15	38.58	1070011
2022-06-24	38.90	39.80	38.80	39.47	1512259
2022-06-27	39.45	39.94	39.03	39.66	1102701
2022-06-28	39.88	40.30	39.55	39.71	952357
2022-06-29	39.64	39.67	38.62	38.95	969809
2022-06-30	38.35	39.07	38.10	38.61	1228394
2022-07-01	38.76	39.75	38.45	39.72	1280687
2022-07-05	39.19	39.51	37.61	38.50	1481615
2022-07-06	38.38	38.89	37.83	38.75	1297499
2022-07-07	39.20	39.67	39.20	39.33	1195486
2022-07-08	39.55	39.81	38.70	39.26	1072444
2022-07-11	39.22	40.32	39.11	40.03	1230129
2022-07-12	39.78	40.59	39.50	39.75	1133547
2022-07-13	39.43	39.94	39.29	39.72	659348
2022-07-14	39.04	39.95	38.91	39.92	967905
2022-07-15	40.51	40.67	40.07	40.34	968989
2022-07-18	40.57	40.87	40.34	40.36	883832
2022-07-19	40.83	41.22	40.83	41.16	913534
2022-07-20	41.16	41.21	40.10	40.87	1215802
2022-07-21	40.58	41.03	40.11	41.02	1089876
2022-07-22	41.20	41.32	40.88	41.23	961351
2022-07-25	41.58	41.76	41.16	41.66	928839
2022-07-26	41.83	41.93	41.30	41.65	1146637
2022-07-27	41.55	42.11	41.04	41.92	1431388
2022-07-28	41.97	42.84	41.25	42.76	1699921
2022-07-29	42.96	43.48	42.67	43.16	4685663
2022-08-01	42.94	43.56	42.64	43.55	954504
2022-08-02	43.58	43.75	42.80	42.96	1784530
2022-08-03	42.96	43.48	42.61	43.19	1334054
2022-08-04	43.10	43.16	40.77	40.99	1775262
2022-08-05	40.83	41.21	39.75	40.05	1340888
2022-08-08	40.26	40.76	39.95	39.99	698696
2022-08-09	40.10	40.15	39.51	40.06	993931
2022-08-10	40.28	40.76	40.26	40.43	799832
2022-08-11	40.45	41.34	40.45	41.00	730058
2022-08-12	41.20	41.68	41.18	41.66	475735
2022-08-15	41.30	41.87	41.16	41.68	696834
2022-08-16	41.34	41.97	41.33	41.95	595034
2022-08-17	41.81	42.02	41.58	41.92	600458
2022-08-18	41.94	42.12	41.66	41.72	618411
2022-08-19	41.73	41.85	41.34	41.40	915651
2022-08-22	41.07	41.16	40.54	40.58	1175640
2022-08-23	40.76	41.06	40.43	40.45	620672
2022-08-24	40.31	40.46	40.02	40.26	718754
2022-08-25	40.36	41.06	40.22	40.65	601446
2022-08-26	40.66	40.93	40.05	40.19	745404
2022-08-29	40.06	40.25	39.64	39.93	538110
2022-08-30	39.88	40.29	39.32	39.51	775458
2022-08-31	39.53	39.88	39.15	39.50	1466139
2022-09-01	39.59	39.80	38.86	39.08	1011951
2022-09-02	39.34	39.95	39.00	39.04	960741
2022-09-06	39.18	39.25	38.48	38.57	652809
2022-09-07	38.52	39.54	38.23	39.53	946198
2022-09-08	39.42	40.04	38.95	39.96	825042
2022-09-09	40.29	40.37	39.57	39.71	1029319
2022-09-12	39.92	40.15	39.60	39.94	1114719
2022-09-13	39.29	39.49	38.29	38.26	1363338
2022-09-14	38.27	38.49	37.93	38.46	1024747
2022-09-15	38.27	38.39	37.49	37.61	1132854
2022-09-16	37.37	37.70	36.36	36.50	2598170
2022-09-19	36.38	37.16	36.20	37.04	1226127
2022-09-20	36.67	36.76	35.97	36.10	793811
2022-09-21	36.43	36.62	35.49	35.49	798151
2022-09-22	35.39	35.42	34.83	35.21	1109981
2022-09-23	34.84	34.89	33.69	34.09	912076
2022-09-26	34.01	34.39	33.43	33.64	1369201
2022-09-27	33.87	34.17	32.53	32.88	1212075
2022-09-28	33.30	33.95	33.11	33.62	1348651
2022-09-29	33.27	33.47	32.62	32.93	1080215
2022-09-30	33.25	33.28	32.28	32.33	1235141
2022-10-03	32.91	33.80	32.74	33.47	1548495
2022-10-04	33.69	34.28	33.56	34.19	1369220
2022-10-05	33.64	33.88	32.69	33.20	859160
2022-10-06	33.14	33.29	32.52	32.59	1074665
2022-10-07	32.54	32.64	32.03	32.33	1308253
2022-10-10	32.50	32.96	32.33	32.60	930311
2022-10-11	32.59	33.39	32.57	32.80	1513891
2022-10-12	32.74	32.78	31.73	31.76	1171795
2022-10-13	31.37	32.78	31.19	32.59	1146646
2022-10-14	32.86	33.04	32.01	32.28	1166482
2022-10-17	32.65	33.50	32.65	32.99	1273853
2022-10-18	33.45	33.83	33.21	33.60	1121563
2022-10-19	33.18	33.33	32.51	32.60	1040273
2022-10-20	32.79	33.21	32.27	32.53	989727
2022-10-21	32.73	33.01	32.43	32.80	1131876
2022-10-24	33.00	33.37	32.55	32.84	1013894
2022-10-25	32.77	34.23	32.77	34.07	1530938
2022-10-26	34.25	34.46	33.80	34.06	1000270
2022-10-27	34.45	34.97	34.37	34.58	1223293
2022-10-28	34.57	35.39	34.53	35.22	957333
2022-10-31	35.05	35.46	34.90	35.33	5325920
2022-11-01	35.44	35.82	35.01	35.63	1402517
2022-11-02	35.43	35.82	34.63	34.70	1240011
2022-11-03	34.28	34.93	33.88	34.67	955115
2022-11-04	34.81	35.57	34.49	34.94	1149308
2022-11-07	35.03	35.21	34.49	35.21	1096532
2022-11-08	35.42	35.76	35.10	35.44	743599
2022-11-09	35.26	35.84	35.15	35.19	1026342
2022-11-10	36.12	37.06	36.01	36.69	1272823
2022-11-11	36.81	37.46	36.57	37.29	1000172
2022-11-14	37.23	37.67	36.90	37.32	1117201
2022-11-15	37.72	38.32	37.50	38.07	1062469
2022-11-16	37.87	38.09	36.77	36.93	1196516
2022-11-17	36.54	36.93	36.17	36.64	1262928
2022-11-18	38.08	38.81	36.77	38.61	2232400
2022-11-21	38.81	40.97	38.71	40.84	3054720
2022-11-22	40.84	41.52	40.41	40.43	2149676
2022-11-23	39.59	39.80	38.68	38.94	1841667
2022-11-25	38.97	39.81	38.83	39.71	760437
2022-11-28	39.11	39.61	38.39	38.43	1459133
2022-11-29	38.20	38.38	37.58	37.84	1408038
2022-11-30	37.87	39.00	37.77	38.65	5846270
2022-12-01	38.78	39.06	38.43	38.60	1399287
2022-12-02	38.26	38.81	37.88	38.72	1356497
2022-12-05	38.70	39.11	38.22	38.60	1198576
2022-12-06	38.86	38.90	37.80	38.54	1842235
2022-12-07	38.50	38.80	38.24	38.73	957273
2022-12-08	38.80	38.95	38.23	38.34	823448
2022-12-09	38.18	38.65	38.06	38.36	1065395
2022-12-12	38.39	38.99	38.31	38.98	1032905
2022-12-13	39.58	40.17	38.98	38.72	1362978
2022-12-14	38.80	39.26	38.50	38.84	1050694
2022-12-15	38.56	38.67	37.99	38.05	1036478
2022-12-16	37.59	37.73	36.23	36.69	3306483
2022-12-19	36.67	37.11	36.47	36.79	1097923
2022-12-20	36.68	37.07	36.27	36.36	1076076
2022-12-21	36.63	37.60	36.63	37.58	1260640
2022-12-22	37.34	37.34	36.12	36.84	865010
2022-12-23	36.93	37.46	36.65	37.33	726390
2022-12-27	37.33	37.88	37.11	37.82	566252
2022-12-28	38.01	38.01	37.08	37.08	700079
2022-12-29	37.22	37.83	37.14	37.64	958172
2022-12-30	37.36	37.62	36.86	37.07	828524
2023-01-03	37.44	38.11	37.07	38.05	1474859
2023-01-04	38.37	38.90	38.31	38.63	985569
2023-01-05	38.23	38.44	37.75	38.12	874473
2023-01-06	38.65	39.55	38.42	39.46	875345
2023-01-09	39.46	40.17	39.03	39.95	1182965
2023-01-10	39.92	40.61	39.87	40.45	910089
2023-01-11	40.66	41.13	40.65	41.01	1038196
2023-01-12	41.20	41.50	40.95	41.45	909289
2023-01-13	41.21	41.30	40.42	40.72	736066
2023-01-17	40.41	40.79	40.20	40.49	747894
2023-01-18	39.75	40.15	38.93	39.16	1036656
2023-01-19	38.86	39.25	38.70	38.90	782587
2023-01-20	39.08	39.42	38.60	39.41	836434
2023-01-23	39.49	39.86	39.20	39.75	620730
2023-01-24	39.86	39.86	39.13	39.48	645017
2023-01-25	39.21	40.02	39.18	39.77	1021264
2023-01-26	39.93	39.99	39.47	39.66	783167
2023-01-27	39.67	40.08	39.53	39.81	863192
2023-01-30	39.50	39.82	39.06	39.10	803148
2023-01-31	39.27	40.07	38.88	39.83	4202250
2023-02-01	39.56	40.84	39.56	40.48	1102668
2023-02-02	40.89	43.19	40.33	42.62	2201483
2023-02-03	42.46	42.52	40.94	41.98	1445971
2023-02-06	41.84	42.25	39.92	40.14	1428863
2023-02-07	39.97	40.83	39.77	40.65	905747
2023-02-08	40.16	40.37	39.44	39.70	840544
2023-02-09	39.80	39.99	38.18	38.52	846916
2023-02-10	38.48	39.44	38.12	39.37	1240132
2023-02-13	39.32	39.98	39.22	39.95	1134143
2023-02-14	39.76	39.96	39.29	39.45	1083309
2023-02-15	39.02	39.92	38.70	39.62	873198
2023-02-16	39.16	39.27	38.68	38.70	931265
2023-02-17	38.50	39.23	38.34	39.15	1143918
2023-02-21	38.74	38.93	38.14	38.15	617808
2023-02-22	38.14	38.56	37.97	38.00	921462
2023-02-23	38.27	38.47	37.86	38.06	853234
2023-02-24	37.74	38.12	37.33	37.71	746600
2023-02-27	38.13	38.44	37.56	37.70	868984
2023-02-28	37.52	37.86	37.21	37.23	3609370
2023-03-01	37.00	37.18	36.50	37.06	1158883
2023-03-02	36.93	37.32	36.69	37.30	597916
2023-03-03	37.46	37.61	37.19	37.60	677627
2023-03-06	37.56	37.57	36.97	37.11	1330759
2023-03-07	37.14	37.67	36.79	36.87	976840
2023-03-08	36.78	36.87	36.47	36.76	813146
2023-03-09	36.80	37.02	36.23	36.24	749652
2023-03-10	36.20	36.24	34.87	35.12	953762
2023-03-13	34.68	36.10	34.68	34.67	1960680
2023-03-14	35.46	35.85	35.07	35.46	1316355
2023-03-15	34.98	35.13	34.30	34.66	1446027
2023-03-16	34.41	35.42	34.19	35.15	1592974
2023-03-17	35.57	35.57	34.51	35.03	4384055
2023-03-20	35.30	35.87	35.23	35.49	1479285
2023-03-21	35.67	35.87	35.17	35.42	1625090
2023-03-22	35.22	35.33	34.21	34.27	1321276
2023-03-23	34.20	34.42	32.67	32.68	1883496
2023-03-24	32.29	33.17	32.10	33.17	1160437
2023-03-27	33.50	33.71	33.12	33.56	1444651
2023-03-28	33.52	33.70	33.25	33.50	1008498
2023-03-29	33.84	33.84	33.49	33.69	1263209
2023-03-30	33.94	34.19	33.69	33.96	823954
2023-03-31	34.22	34.87	34.04	34.76	1689597
2023-04-03	34.72	34.97	34.10	34.18	1203858
2023-04-04	34.30	34.35	33.84	34.09	965283
2023-04-05	34.16	34.80	34.16	34.75	1807546
2023-04-06	34.75	34.88	34.47	34.72	1416629
2023-04-10	34.67	35.07	34.45	35.00	1234338
2023-04-11	35.00	35.47	34.92	35.34	1348806
2023-04-12	35.37	35.37	34.69	35.03	1421411
2023-04-13	34.93	35.06	34.37	34.83	816790
2023-04-14	34.78	34.90	34.36	34.55	961013
2023-04-17	34.57	35.01	34.46	34.89	930589
2023-04-18	34.70	34.70	34.23	34.59	1088740
2023-04-19	34.24	34.96	34.22	34.92	973101
2023-04-20	34.81	35.05	34.62	34.97	1121953
2023-04-21	35.18	35.18	34.78	34.99	938229
2023-04-24	35.02	35.14	34.27	34.43	1169744
2023-04-25	34.20	34.28	33.87	33.90	787801
2023-04-26	33.57	33.83	33.13	33.16	930309
2023-04-27	33.25	34.09	33.23	34.02	1168073
2023-04-28	33.83	34.11	33.66	33.88	2767300
2023-05-01	34.00	34.26	33.75	33.82	951992
2023-05-02	33.72	33.74	32.32	32.67	1421169
2023-05-03	32.55	33.14	32.23	32.25	1782301
2023-05-04	32.04	32.50	29.61	29.69	2948167
2023-05-05	29.97	30.94	29.97	30.50	2111969
2023-05-08	30.50	30.67	30.01	30.10	1615584
2023-05-09	29.88	30.04	29.30	29.59	2724696
2023-05-10	30.00	30.10	29.30	29.65	1922428
2023-05-11	29.40	29.53	28.71	28.77	1676212
2023-05-12	28.91	29.15	28.49	28.72	1159795
2023-05-15	28.73	28.84	28.14	28.27	1471517
2023-05-16	28.17	28.29	27.23	27.27	1637624
2023-05-17	27.40	28.24	27.27	28.22	2068950
2023-05-18	27.95	28.16	27.63	28.02	1678232
2023-05-19	28.31	28.36	27.73	28.03	1384295
2023-05-22	28.19	28.60	27.95	28.36	1974251
2023-05-23	28.39	28.55	28.06	28.23	2977565
2023-05-24	28.16	28.29	27.66	27.82	4522357
2023-05-25	27.85	27.90	27.01	27.55	2616142
2023-05-26	27.96	28.38	27.80	28.30	2029993
2023-05-30	28.51	28.60	28.07	28.25	2023719
2023-05-31	28.07	28.24	27.52	27.97	10141729
2023-06-01	28.20	28.33	27.68	27.78	1657434
2023-06-02	27.89	28.33	27.69	28.06	3128661
2023-06-05	28.00	28.04	27.39	28.06	1959376
2023-06-06	27.61	28.42	27.50	28.41	1742235
2023-06-07	28.48	29.76	28.18	29.65	1933315
2023-06-08	29.54	29.74	29.32	29.56	2253408
2023-06-09	29.56	29.65	29.27	29.38	1418964
2023-06-12	29.34	29.72	28.97	29.12	2119193
2023-06-13	29.09	29.42	28.64	28.39	2451241
2023-06-14	28.42	28.71	27.61	27.70	2500808
2023-06-15	27.54	28.00	27.38	27.97	2127127
2023-06-16	28.11	28.15	27.66	27.80	3195217
2023-06-20	27.61	27.63	27.14	27.34	1840653
2023-06-21	27.12	27.24	26.53	26.78	1675818
2023-06-22	26.82	26.95	26.50	26.93	1850912
2023-06-23	26.88	27.00	26.44	26.45	2489937
2023-06-26	26.65	27.33	26.64	27.06	1670891
2023-06-27	27.19	27.57	27.09	27.18	1776028
2023-06-28	27.25	27.36	26.61	26.67	1757969
2023-06-29	26.66	27.05	26.55	26.85	1791858
2023-06-30	27.00	27.16	26.77	26.97	1974302
2023-07-03	27.06	27.51	27.00	27.26	881413
2023-07-05	27.10	27.57	26.78	26.78	2072961
2023-07-06	26.50	26.72	26.26	26.51	1996074
2023-07-07	26.29	26.40	25.58	25.95	4186181
2023-07-10	25.98	26.39	25.65	25.85	1896915
2023-07-11	25.90	26.42	25.64	26.37	2002556
2023-07-12	26.91	27.06	26.55	26.90	2155143
2023-07-13	26.82	27.09	26.56	27.08	1934146
2023-07-14	26.98	26.98	26.21	26.24	2295202
2023-07-17	26.21	26.27	25.82	25.92	2382592
2023-07-18	26.00	26.38	25.88	26.17	1891816
2023-07-19	26.41	26.77	26.33	26.60	1823123
2023-07-20	26.64	26.64	26.15	26.41	1550671
2023-07-21	26.53	26.87	26.12	26.50	1373400
2023-07-24	26.50	26.71	26.26	26.45	1378406
2023-07-25	26.51	26.98	26.44	26.94	2225359
2023-07-26	26.92	27.78	26.88	27.60	2944289
2023-07-27	27.74	27.77	26.32	26.35	2483529
2023-07-28	26.64	26.92	26.52	26.69	1780644
2023-07-31	26.89	27.23	26.85	26.99	10172158
2023-08-01	26.94	27.10	26.37	26.48	1871728
2023-08-02	26.11	26.87	26.10	26.75	1846724
2023-08-03	26.08	26.26	25.20	25.33	4249876
2023-08-04	25.49	25.51	24.35	24.43	2745401
2023-08-07	24.43	24.72	24.26	24.35	2186314
2023-08-08	24.22	24.23	23.56	23.94	2402290
2023-08-09	23.89	25.16	23.77	24.52	3863976
2023-08-10	24.57	24.73	23.81	23.84	2117812
2023-08-11	23.72	24.20	23.51	24.18	2824848
2023-08-14	24.13	24.13	23.26	23.71	2739061
2023-08-15	23.60	23.60	22.99	22.99	2872108
2023-08-16	22.96	23.38	22.91	22.98	2019678
2023-08-17	22.95	23.55	22.93	23.21	2117747
2023-08-18	23.15	23.49	23.01	23.22	2378578
2023-08-21	23.15	23.15	22.76	23.08	2381041
2023-08-22	22.98	23.08	22.62	22.83	1858690
2023-08-23	23.00	23.00	22.63	22.86	2001939
2023-08-24	22.79	23.31	22.66	22.67	2102647
2023-08-25	22.76	22.85	22.45	22.71	1689207
2023-08-28	23.24	23.60	23.04	23.12	2249268
2023-08-29	23.12	23.37	22.95	23.34	2468917
2023-08-30	23.25	23.40	23.00	23.12	2626892
2023-08-31	24.98	25.58	24.69	25.18	22973654
2023-09-01	25.41	25.70	25.05	25.27	3051616
2023-09-05	25.15	25.37	24.95	25.12	3034065
2023-09-06	24.96	25.26	24.83	24.99	2648559
2023-09-07	25.06	25.34	23.99	24.00	4733935
2023-09-08	24.18	24.25	23.91	24.05	2156252
2023-09-11	24.00	24.02	23.68	23.79	2961169
2023-09-12	23.69	23.90	23.51	23.84	2299823
2023-09-13	23.80	24.01	23.45	23.29	2147521
2023-09-14	23.65	24.17	23.57	24.09	1805703
2023-09-15	24.00	24.65	23.94	24.43	3736992
2023-09-18	24.41	24.42	23.80	24.38	1792474
2023-09-19	24.38	24.59	24.26	24.27	3219715
2023-09-20	24.46	24.92	24.40	24.74	2152160
2023-09-21	24.65	24.82	24.28	24.28	2323603
2023-09-22	24.35	24.49	24.14	24.15	2481405
2023-09-25	24.15	24.50	24.06	24.38	1677059
2023-09-26	24.17	24.27	23.55	23.58	1819157
2023-09-27	23.59	23.70	23.41	23.45	1780529
2023-09-28	23.47	23.71	23.21	23.42	1908223
2023-09-29	23.74	23.85	22.96	23.00	2462308
2023-10-02	22.97	23.00	21.90	21.96	2697994
2023-10-03	21.71	21.84	21.42	21.45	2595965
2023-10-04	21.51	21.68	21.11	21.48	1999931
2023-10-05	21.38	21.57	21.08	21.21	2161369
2023-10-06	20.87	21.31	20.22	21.01	2933166
2023-10-09	21.02	21.51	21.00	21.50	1334009
2023-10-10	21.60	21.82	21.41	21.75	1211769
2023-10-11	21.83	22.01	21.55	21.62	1222690
2023-10-12	21.53	21.60	20.92	21.27	1503132
2023-10-13	21.56	21.67	21.17	21.38	1188876
2023-10-16	21.69	21.96	21.39	21.75	1561264
2023-10-17	21.47	22.18	21.47	22.12	2371487
2023-10-18	22.03	22.06	21.70	21.73	1384133
2023-10-19	21.61	21.87	20.90	20.92	3528748
2023-10-20	20.97	21.23	20.75	20.79	1586948
2023-10-23	20.53	20.64	20.19	20.26	2137091
2023-10-24	20.48	20.79	20.39	20.74	1886022
2023-10-25	20.78	21.45	20.66	21.23	2088585
2023-10-26	21.14	21.32	20.71	21.00	1761165
2023-10-27	21.06	21.25	20.62	20.70	1362617
2023-10-30	20.85	21.09	20.37	20.50	1587408
2023-10-31	20.54	20.80	20.39	20.80	2058084
2023-11-01	20.87	21.04	20.59	20.87	1845647
2023-11-02	21.16	21.90	21.10	21.89	1694611
2023-11-03	22.23	22.68	22.18	22.36	1944137
2023-11-06	22.28	22.34	21.77	21.90	1502021
2023-11-07	21.75	22.01	21.68	21.81	1276138
2023-11-08	21.74	21.81	21.06	21.23	1747828
2023-11-09	21.35	21.49	20.79	20.90	1253590
2023-11-10	21.00	21.00	20.32	20.62	1668780
2023-11-13	20.53	20.85	20.42	20.64	1530247
2023-11-14	21.28	22.03	21.25	21.89	1902406
2023-11-15	21.88	22.26	21.88	22.01	2210896
2023-11-16	22.12	22.19	21.47	21.68	2092377
2023-11-17	22.25	22.98	22.25	22.51	3086589
2023-11-20	22.23	22.42	21.96	22.25	1787776
2023-11-21	21.97	22.05	21.54	21.99	1615329
2023-11-22	22.11	22.20	21.73	22.06	938233
2023-11-24	22.08	22.14	21.82	21.93	443208
2023-11-27	21.93	22.05	21.63	21.94	2073339
2023-11-28	21.93	22.14	21.66	22.04	1405311
2023-11-29	22.19	22.54	21.75	21.84	1486767
2023-11-30	21.92	22.07	21.58	21.99	2503141
2023-12-01	21.97	22.55	21.74	22.44	1511874
2023-12-04	22.23	22.85	22.11	22.80	2326471
2023-12-05	22.69	22.75	22.39	22.60	1306626
2023-12-06	22.71	23.01	22.53	22.61	1604709
2023-12-07	22.71	22.92	22.44	22.84	2170835
2023-12-08	22.93	23.05	22.55	22.94	1726893
2023-12-11	22.79	23.02	22.63	22.71	1801006
2023-12-12	22.60	22.65	21.91	22.10	2222172
2023-12-13	22.00	23.04	21.51	22.64	2611401
2023-12-14	23.00	23.69	23.00	23.27	2946817
2023-12-15	23.30	23.35	22.38	22.78	5356129
2023-12-18	23.04	23.16	22.81	22.97	1807586
2023-12-19	23.11	23.45	23.09	23.35	1800250
2023-12-20	23.33	23.46	22.70	22.76	2157792
2023-12-21	22.81	23.79	22.78	23.75	2970360
2023-12-22	23.92	24.66	23.90	24.51	3096004
2023-12-26	24.49	25.05	24.28	24.86	2148849
2023-12-27	24.87	25.08	24.67	24.87	1674503
2023-12-28	24.73	25.03	24.58	24.74	1363119
2023-12-29	24.64	24.74	24.39	24.60	1291047
2024-01-02	24.60	25.35	24.57	24.91	2585853
2024-01-03	24.62	25.02	24.38	24.77	1935313
2024-01-04	24.86	25.00	24.58	24.84	1680972
2024-01-05	24.66	25.33	24.63	24.95	3345624
2024-01-08	24.82	25.08	24.73	24.82	1553120
2024-01-09	24.59	24.60	24.28	24.43	2040205
2024-01-10	24.40	24.63	24.38	24.45	1066950
2024-01-11	24.36	24.39	23.71	23.72	1197620
2024-01-12	24.08	24.23	23.64	23.70	1148968
2024-01-16	23.67	23.67	22.95	22.95	1426058
2024-01-17	22.62	22.79	22.01	22.37	1841132
2024-01-18	22.20	22.28	21.68	21.92	2170669
2024-01-19	22.02	22.18	21.77	22.10	1528083
2024-01-22	22.25	22.81	22.13	22.69	2326637
2024-01-23	22.95	23.34	22.57	22.92	1873494
2024-01-24	23.29	23.37	22.55	22.61	1313046
2024-01-25	22.98	23.14	22.69	22.94	1176197
2024-01-26	23.11	23.39	22.98	23.17	1425200
2024-01-29	23.23	23.27	22.82	22.97	2143216
2024-01-30	22.79	22.90	22.42	22.47	2638375
2024-01-31	22.70	22.85	22.08	22.14	3704325
2024-02-01	22.74	25.13	22.41	25.10	7123242
2024-02-02	24.68	25.00	24.00	24.54	2648236
2024-02-05	24.10	24.17	23.47	23.85	2301058
2024-02-06	23.81	23.97	23.56	23.75	2573247
2024-02-07	23.82	23.82	23.28	23.33	1956776
2024-02-08	23.24	23.58	23.05	23.42	1794185
2024-02-09	23.36	23.61	23.20	23.56	1303743
2024-02-12	23.66	24.10	23.60	24.00	1422462
2024-02-13	23.45	23.54	22.66	22.96	1863470
2024-02-14	23.20	23.71	22.90	23.68	2066622
2024-02-15	23.92	24.60	23.88	24.29	2131212
2024-02-16	24.02	24.54	23.78	24.34	1338949
2024-02-20	24.18	24.53	24.05	24.49	1734670
2024-02-21	24.34	24.64	24.20	24.52	1593436
2024-02-22	24.50	24.50	24.00	24.33	1431471
2024-02-23	24.27	24.38	24.05	24.16	961388
2024-02-26	24.00	24.13	23.33	23.58	1244267
2024-02-27	23.78	24.21	23.69	24.20	1264412
2024-02-28	23.97	24.59	23.87	24.46	1658282
2024-02-29	24.65	24.79	24.28	24.48	2250923
2024-03-01	24.59	24.83	24.16	24.60	1275023
2024-03-04	24.49	24.96	24.44	24.91	1451135
2024-03-05	24.90	25.58	24.89	25.10	1900568
2024-03-06	25.44	25.47	24.51	24.54	3174080
2024-03-07	24.77	25.03	24.67	24.90	2373821
2024-03-08	25.08	25.40	24.90	25.06	1909032
2024-03-11	25.00	25.64	25.00	25.56	1436422
2024-03-12	25.35	25.64	25.20	25.53	1288913
2024-03-13	25.52	25.84	25.39	25.08	1427030
2024-03-14	24.71	24.96	24.16	24.25	1616799
2024-03-15	24.12	24.60	23.99	24.07	4697935
2024-03-18	24.08	24.20	23.86	24.12	1733675
2024-03-19	24.16	24.50	24.10	24.37	2976244
2024-03-20	24.36	24.78	24.20	24.77	1031186
2024-03-21	24.96	25.08	24.40	24.48	1513469
2024-03-22	24.66	24.66	23.94	24.02	1392548
2024-03-25	24.13	24.38	23.76	23.97	1634569
2024-03-26	24.12	24.12	23.64	23.73	1658187
2024-03-27	23.88	24.16	23.83	24.16	2065706
2024-03-28	24.16	24.60	24.07	24.54	2567762
2024-04-01	24.52	24.67	23.94	24.01	2217802
2024-04-02	23.75	24.26	23.59	24.25	2161013
2024-04-03	24.23	24.85	24.23	24.74	2475507
2024-04-04	25.01	25.07	24.77	25.00	1881817
2024-04-05	24.78	25.15	24.56	25.10	1608370
2024-04-08	25.32	25.71	24.75	24.79	2100878
2024-04-09	24.92	25.06	24.65	24.99	1945896
2024-04-10	24.27	24.46	24.01	24.24	1620855
2024-04-11	24.52	24.54	23.69	24.01	1629272
2024-04-12	24.05	24.21	23.36	23.46	1446810
2024-04-15	23.58	23.81	23.10	23.52	2279672
2024-04-16	23.38	23.52	22.86	23.11	1434688
2024-04-17	23.36	24.04	23.36	23.70	2419550
2024-04-18	23.72	23.96	23.62	23.79	2023851
2024-04-19	23.73	25.93	23.73	25.74	8319609
2024-04-22	25.77	25.88	25.31	25.48	2744388
2024-04-23	25.27	25.75	25.23	25.53	1814034
2024-04-24	25.30	26.05	25.14	26.00	2292974
2024-04-25	25.86	25.98	25.61	25.73	1657287
2024-04-26	25.75	25.92	25.35	25.38	1145804
2024-04-29	25.62	25.81	25.51	25.72	1658091
2024-04-30	25.45	25.69	25.33	25.56	3306752
2024-05-01	25.67	26.15	25.26	25.89	1810912
2024-05-02	24.85	25.49	23.59	24.23	5389832
2024-05-03	24.53	24.73	23.67	24.30	4504509
2024-05-06	24.54	24.80	24.20	24.35	3282856
2024-05-07	24.55	24.93	24.45	24.55	2817905
2024-05-08	24.36	24.85	24.22	24.78	2040646
2024-05-09	24.60	24.94	24.43	24.92	2168291
2024-05-10	24.98	24.98	24.58	24.91	1171540
2024-05-13	25.00	25.09	24.56	24.66	1534252
2024-05-14	25.00	25.00	24.51	24.73	1395004
2024-05-15	25.09	25.09	24.67	24.86	1460762
2024-05-16	24.76	25.20	24.64	25.01	1750922
2024-05-17	24.99	25.15	24.65	24.77	1236030
2024-05-20	24.73	24.80	24.53	24.54	1165882
2024-05-21	24.51	24.83	24.51	24.69	1659360
2024-05-22	24.55	24.64	24.37	24.62	2205798
2024-05-23	24.75	24.75	24.25	24.44	2109560
2024-05-24	24.55	24.58	23.68	24.06	2612704
2024-05-28	24.19	24.51	24.10	24.26	2471356
2024-05-29	24.20	24.35	23.96	24.25	2783785
2024-05-30	24.26	25.00	24.26	24.97	3043672
2024-05-31	25.00	25.47	24.98	25.46	3087943
2024-06-03	25.67	25.73	25.28	25.30	1841508
2024-06-04	25.12	25.28	24.69	24.72	1912468
2024-06-05	24.66	25.01	24.55	24.56	1609725
2024-06-06	23.24	23.58	22.63	23.00	15607306
2024-06-07	22.82	23.46	22.82	23.25	9617541
2024-06-10	23.12	23.55	23.12	23.25	3416517
2024-06-11	23.04	23.21	22.82	22.85	3917397
2024-06-12	23.44	23.44	22.64	22.73	3384876
2024-06-13	22.73	22.91	22.46	22.12	2101398
2024-06-14	22.03	22.71	22.02	22.63	2686096
2024-06-17	22.45	22.61	22.30	22.47	2088250
2024-06-18	22.40	22.53	22.07	22.08	2464007
2024-06-20	22.14	23.04	22.13	22.85	2573049
2024-06-21	22.99	23.15	22.62	22.76	2950613
2024-06-24	22.81	23.30	22.73	23.07	2019739
2024-06-25	23.10	23.16	22.70	22.70	1455172
2024-06-26	22.55	22.97	22.45	22.93	2835616
2024-06-27	22.84	23.10	22.62	22.69	2873405
2024-06-28	22.84	23.11	22.67	22.90	3597077
2024-07-01	23.01	23.21	22.62	22.73	2282667
2024-07-02	22.82	22.90	22.55	22.56	1786063
2024-07-03	22.71	22.91	22.55	22.55	1050618
2024-07-05	22.55	22.77	22.32	22.38	2928499
2024-07-08	22.45	22.52	22.21	22.23	1510960
2024-07-09	22.15	22.42	22.01	22.31	1724743
2024-07-10	22.65	22.70	22.32	22.57	2862758
2024-07-11	22.95	23.09	22.71	23.06	2025361
2024-07-12	23.20	23.63	23.10	23.42	1958764
2024-07-15	23.39	23.50	23.30	23.44	1017934
2024-07-16	23.59	24.15	23.58	24.08	2375936
2024-07-17	24.11	24.65	24.02	24.58	3251463
2024-07-18	24.48	25.06	24.48	24.58	1830996
2024-07-19	24.52	24.54	24.17	24.37	815273
2024-07-22	24.40	24.46	24.04	24.23	1064204
2024-07-23	24.10	24.33	24.02	24.23	818957
2024-07-24	24.37	24.64	24.18	24.38	1519193
2024-07-25	24.45	24.76	24.38	24.49	1578043
2024-07-26	24.64	24.74	24.54	24.64	1302105
2024-07-29	24.66	24.76	24.40	24.73	1140756
2024-07-30	24.77	24.93	24.55	24.77	1678037
2024-07-31	24.81	24.94	24.65	24.78	1469279
2024-08-01	24.78	25.01	24.69	24.92	1871482
2024-08-02	24.82	25.01	24.40	24.70	1461164
2024-08-05	24.29	24.33	23.70	23.93	2271779
2024-08-06	23.83	24.52	23.75	24.28	1735099
2024-08-07	24.55	24.65	24.30	24.36	1631293
2024-08-08	23.70	24.12	23.32	23.42	2288362
2024-08-09	23.32	23.61	23.09	23.45	2175178
2024-08-12	23.37	23.43	23.19	23.38	1244039
2024-08-13	23.42	23.67	23.32	23.65	1194486
2024-08-14	23.62	23.77	23.49	23.64	1639223
2024-08-15	23.79	24.31	23.65	24.14	1950234
2024-08-16	24.17	24.56	24.10	24.37	1907142
2024-08-19	24.34	24.58	24.27	24.45	1274511
2024-08-20	24.40	24.65	24.33	24.63	2105458
2024-08-21	24.81	24.81	24.57	24.61	1358418
2024-08-22	24.61	24.72	24.42	24.49	941807
2024-08-23	24.66	24.90	24.47	24.60	1870739
2024-08-26	24.78	25.02	24.60	24.81	2774891
2024-08-27	24.77	24.79	24.42	24.48	1081636
2024-08-28	24.47	24.96	24.47	24.66	1988975
2024-08-29	24.73	24.95	24.44	24.62	1035582
2024-08-30	24.69	24.94	24.57	24.91	2077455
2024-09-03	24.84	25.00	24.71	24.91	1572451
2024-09-04	25.00	25.33	24.85	25.05	1614721
2024-09-05	25.26	25.29	24.32	24.52	3977244
2024-09-06	24.52	24.72	23.97	23.97	1636059
2024-09-09	23.98	24.11	23.88	23.92	2131679
2024-09-10	23.92	24.02	23.67	23.84	2668883
2024-09-11	23.72	23.85	23.39	23.46	2312376
2024-09-12	23.49	23.67	23.34	23.49	2130297
2024-09-13	23.65	24.02	23.55	23.65	2010831
2024-09-16	23.72	24.10	23.72	24.03	1805697
2024-09-17	24.03	24.12	23.78	23.82	2162023
2024-09-18	23.79	24.31	23.77	24.15	2810739
2024-09-19	24.33	24.57	24.20	24.49	2138385
2024-09-20	24.50	24.55	23.94	24.03	4093382
2024-09-23	24.17	24.44	24.01	24.42	1107782
2024-09-24	24.38	24.98	24.27	24.72	1780965
2024-09-25	24.83	25.08	24.69	24.73	2141556
2024-09-26	24.64	24.95	24.50	24.63	1320164
2024-09-27	24.84	25.09	24.80	24.93	2134381
2024-09-30	24.94	25.25	24.81	25.02	2463525
2024-10-01	24.95	25.10	24.41	24.52	1892121
2024-10-02	24.40	24.64	24.19	24.33	1457037
2024-10-03	24.29	24.43	24.13	24.17	1619025
2024-10-04	24.17	24.36	24.01	24.16	1047760
2024-10-07	24.08	24.14	23.66	23.81	1716576
2024-10-08	23.78	24.02	23.68	23.76	1184426
2024-10-09	23.69	23.99	23.69	23.91	1454996
2024-10-10	23.91	24.07	23.86	23.92	1842063
2024-10-11	24.15	24.69	24.14	24.60	1273380
2024-10-14	24.80	24.96	24.51	24.76	1421599
2024-10-15	24.85	25.57	24.76	25.33	2580278
2024-10-16	25.45	25.55	25.15	25.16	2054969
2024-10-17	25.13	25.21	24.83	24.86	1459639
2024-10-18	24.86	25.33	24.78	25.30	1592677
2024-10-21	25.29	25.40	24.88	25.01	1435591
2024-10-22	24.98	25.16	24.81	24.95	1337202
2024-10-23	24.90	25.20	24.76	24.87	1140240
2024-10-24	24.87	25.04	24.67	24.74	1038440
2024-10-25	24.87	25.06	24.50	24.63	1613186
2024-10-28	24.70	25.07	24.67	24.95	1494924
2024-10-29	24.72	24.83	24.51	24.51	1813338
2024-10-30	24.50	24.74	24.13	24.16	1718594
2024-10-31	24.17	24.28	23.88	23.91	2117449
2024-11-01	24.00	24.12	23.43	23.46	1687731
2024-11-04	23.53	23.73	23.29	23.35	1712637
2024-11-05	23.22	23.61	23.14	23.46	2173200
2024-11-06	23.83	24.06	23.69	23.91	2249479
2024-11-07	24.00	24.28	23.85	23.86	2726245
2024-11-08	23.88	24.09	23.75	23.81	1782439
2024-11-11	23.90	24.11	23.80	23.94	1620532
2024-11-12	23.93	24.20	23.69	23.72	1294988
2024-11-13	23.85	23.87	23.46	23.49	1337568
2024-11-14	23.66	23.70	23.18	23.24	1659039
2024-11-15	23.54	24.39	23.52	24.12	2948883
2024-11-18	24.00	24.57	24.00	24.44	3394236
2024-11-19	24.25	24.45	24.07	24.37	2320671
2024-11-20	24.30	24.52	24.17	24.31	2426781
2024-11-21	24.31	24.85	24.23	24.78	2267303
2024-11-22	25.26	28.66	25.11	28.50	10218922
2024-11-25	28.60	29.52	28.54	29.33	6745932
2024-11-26	29.31	30.01	28.92	29.98	7975058
2024-11-27	30.24	30.48	29.95	30.04	4323883
2024-11-29	30.09	30.47	30.06	30.37	1917682
2024-12-02	30.33	30.35	28.71	28.77	4332530
2024-12-03	28.96	29.19	28.51	29.14	2762291
2024-12-04	29.08	29.24	28.68	28.90	2571347
2024-12-05	28.86	29.05	27.99	28.03	3837338
2024-12-06	28.03	28.10	27.60	27.72	2890710
2024-12-09	27.77	28.37	27.67	28.33	2353059
2024-12-10	28.22	28.99	28.15	28.54	2421648
2024-12-11	28.60	28.81	28.30	28.64	2217750
2024-12-12	28.74	29.19	28.61	28.79	2011227
2024-12-13	28.72	28.88	28.25	28.18	2079232
2024-12-16	28.00	28.33	27.64	28.08	1779281
2024-12-17	27.96	28.12	27.54	27.70	2646426
2024-12-18	27.87	28.15	26.73	26.74	3123898
2024-12-19	26.85	27.33	26.81	27.11	2653563
2024-12-20	27.00	27.68	26.80	27.27	5375586
2024-12-23	27.42	27.63	27.14	27.56	1141253
2024-12-24	27.58	27.96	27.53	27.91	469219
2024-12-26	27.87	28.17	27.74	28.05	1132286
2024-12-27	27.85	28.25	27.82	27.99	1375942
2024-12-30	27.67	28.21	27.67	28.16	1690116
2024-12-31	28.23	28.39	28.07	28.23	1460026
2025-01-02	28.50	28.74	28.14	28.28	1178342
2025-01-03	28.32	28.66	28.11	28.63	1106891
2025-01-06	28.68	28.68	27.94	28.00	2440482
2025-01-07	27.99	28.43	27.85	28.35	1624010
2025-01-08	27.97	28.50	27.85	28.49	1479761
2025-01-10	28.33	28.57	28.04	28.30	1498959
2025-01-13	28.54	28.85	28.25	28.82	2386834
2025-01-14	28.97	29.51	28.73	29.39	2618389
2025-01-15	29.76	29.83	29.15	29.32	2053163
2025-01-16	29.25	30.07	29.25	29.98	1797648
2025-01-17	30.07	30.32	30.05	30.09	1144922
2025-01-21	30.29	30.61	30.25	30.55	1585479
2025-01-22	30.53	30.53	30.20	30.23	1544345
2025-01-23	30.32	30.66	30.24	30.52	1186685
2025-01-24	30.55	30.59	30.26	30.32	1445886
2025-01-27	30.50	30.82	30.30	30.80	3059959
2025-01-28	30.88	30.93	30.31	30.41	2446229
2025-01-29	30.45	30.71	29.60	29.81	2278036
2025-01-30	30.24	31.05	30.00	30.99	1832586
2025-01-31	30.96	30.96	30.52	30.73	2869167
2025-02-03	30.23	31.21	30.23	31.02	1209114
2025-02-04	31.00	31.24	30.68	31.06	1209715
2025-02-05	31.12	31.45	31.00	31.38	1756699
2025-02-06	31.62	32.64	31.32	32.01	3076993
2025-02-07	31.98	32.20	31.60	32.00	3406827
2025-02-10	32.12	32.23	31.45	31.53	2057116
2025-02-11	31.60	32.15	31.60	32.14	2493213
2025-02-12	31.70	32.36	31.60	32.32	3466964
2025-02-13	32.18	32.46	32.03	32.35	2252331
2025-02-14	32.58	32.66	32.21	32.28	1202910
2025-02-18	32.23	33.11	32.15	33.04	2980325
2025-02-19	32.94	32.94	32.55	32.70	1995748
2025-02-20	32.60	32.94	32.46	32.75	3021188
2025-02-21	32.88	33.58	32.83	33.04	2850901
2025-02-24	33.25	33.43	33.12	33.29	1906854
2025-02-25	33.34	33.45	33.12	33.36	1216404
2025-02-26	33.28	33.51	33.11	33.15	1693042
2025-02-27	33.00	33.44	32.93	33.23	1746279
2025-02-28	33.34	34.23	33.31	34.16	2842669
2025-03-03	34.25	34.49	33.78	33.99	1681651
2025-03-04	33.99	34.03	33.05	33.05	1917395
2025-03-05	33.00	33.26	32.66	33.11	1757190
2025-03-06	32.90	32.93	32.37	32.84	1406299
2025-03-07	32.88	33.15	32.56	33.02	1753073
2025-03-10	33.13	33.62	32.15	32.48	2573213
2025-03-11	32.52	33.16	32.17	32.38	2320410
2025-03-12	32.32	32.50	31.91	32.25	2561758
2025-03-13	32.45	32.67	31.79	31.98	1602874
2025-03-14	32.05	33.15	31.99	32.75	2619127
2025-03-17	32.74	33.35	32.57	33.04	1814754
2025-03-18	32.89	33.02	32.61	32.92	3142315
2025-03-19	32.94	33.26	32.80	33.15	2577950
2025-03-20	33.17	33.70	33.12	33.61	3547632
2025-03-21	33.65	33.73	32.99	33.20	2867458
2025-03-24	33.15	33.50	32.91	33.14	1611537
2025-03-25	33.00	33.02	32.43	32.83	1594122
2025-03-26	33.06	33.23	32.89	33.04	1337484
2025-03-27	33.10	33.20	32.78	32.94	1180976
2025-03-28	32.97	33.25	32.68	32.86	2147374
2025-03-31	32.88	33.25	32.80	33.07	1710486
2025-04-01	33.85	34.16	33.18	33.50	3178921
2025-04-02	33.27	33.72	33.09	33.71	1333026
2025-04-03	33.46	33.55	32.34	32.38	2133610
2025-04-04	31.61	31.78	30.70	31.02	3424471
2025-04-07	29.57	31.48	29.03	30.51	3563044
2025-04-08	31.15	31.43	29.70	30.18	2312393
2025-04-09	29.62	31.52	29.20	31.27	3851446
2025-04-10	30.75	31.21	30.35	30.96	1694893
2025-04-11	31.13	31.71	30.59	31.52	1550060
2025-04-14	31.99	32.13	31.55	31.99	1230403
2025-04-15	32.02	32.29	32.00	32.07	1749707
2025-04-16	32.34	32.98	32.24	32.80	2394582
2025-04-17	32.82	33.50	32.82	33.15	1744593
2025-04-21	32.95	32.96	31.90	32.41	1608386
2025-04-22	32.70	33.18	32.58	32.83	7481231
2025-04-23	33.00	33.31	32.26	32.75	2763454
2025-04-24	32.67	32.78	32.45	32.69	1356632
2025-04-25	32.62	32.99	32.62	32.63	1089279
2025-04-28	32.81	32.83	32.45	32.68	1534094
2025-04-29	32.49	32.92	32.17	32.75	2692211
2025-04-30	32.33	32.85	31.95	32.79	2024524
2025-05-01	32.85	33.27	32.64	33.07	1473294
2025-05-02	33.25	33.51	33.01	33.45	1458077
2025-05-05	33.39	33.66	33.09	33.52	1415833
2025-05-06	33.48	33.79	33.35	33.54	1492660
2025-05-07	33.65	34.02	33.35	33.57	2361337
2025-05-08	34.04	35.41	34.04	34.93	3556254
2025-05-09	34.95	35.08	34.53	35.00	1455499
2025-05-12	35.09	35.35	34.32	34.48	1782873
2025-05-13	34.55	34.86	34.49	34.65	2031711
2025-05-14	34.50	34.83	33.97	34.53	1946352
2025-05-15	34.67	35.37	34.51	35.31	2226411
2025-05-16	35.23	35.50	35.07	35.48	1432268
2025-05-19	35.33	35.97	35.23	35.93	1539503
2025-05-20	35.95	36.35	35.90	36.03	2685675
2025-05-21	35.73	35.89	35.41	35.60	1652034
2025-05-22	35.44	35.79	35.14	35.59	1698059
2025-05-23	35.62	36.20	35.45	36.08	1320291
2025-05-27	36.12	36.25	35.79	36.13	1736569
2025-05-28	36.00	36.00	35.38	35.61	1565302
2025-05-29	35.59	35.94	35.33	35.90	1763874
2025-05-30	35.79	36.17	35.65	36.06	1971874
2025-06-02	36.01	36.51	35.77	36.49	1892544
2025-06-03	36.55	36.55	36.02	36.26	1503212
2025-06-04	36.16	36.18	35.46	35.46	1975325
2025-06-05	35.63	35.63	35.25	35.34	1364415
2025-06-06	35.62	35.74	35.33	35.51	1077310
2025-06-09	35.38	35.84	35.24	35.53	1222777
2025-06-10	35.67	36.48	35.64	36.07	2762770
2025-06-11	36.12	36.35	35.94	36.05	962512
2025-06-12	36.01	36.62	35.95	36.59	1370120
2025-06-13	36.46	36.50	36.04	35.83	1978125
2025-06-16	36.04	36.37	35.76	35.90	1540193
2025-06-17	35.91	36.28	35.47	36.23	1524774
2025-06-18	36.19	36.49	36.14	36.37	2091462
2025-06-20	36.46	36.60	36.11	36.32	2447266
2025-06-23	36.37	36.60	36.20	36.40	1176170
2025-06-24	36.47	36.74	36.26	36.49	2810073
2025-06-25	36.30	36.41	35.67	35.71	1418784
2025-06-26	35.76	36.07	35.69	36.05	2500270
2025-06-27	36.06	36.33	35.88	36.13	1837004
2025-06-30	36.13	36.45	35.96	36.42	1595546
2025-07-01	35.95	36.29	34.96	35.08	3894690
2025-07-02	35.12	35.23	34.61	35.20	2531279
2025-07-03	35.06	35.40	34.85	35.40	1497459
2025-07-07	35.32	35.68	35.18	35.29	1139211
2025-07-08	35.13	35.38	35.00	35.14	1720834
2025-07-09	35.26	35.68	34.98	35.63	1558109
2025-07-10	35.61	35.89	35.52	35.80	1272973
2025-07-11	35.69	35.80	35.29	35.58	1061085
2025-07-14	35.70	36.36	35.65	36.30	1414448
2025-07-15	36.17	36.41	35.84	35.84	1260306
2025-07-16	35.73	36.28	35.51	35.95	1278275
2025-07-17	36.08	36.59	35.61	36.02	1796926
2025-07-18	36.18	36.42	36.09	36.34	1269848
2025-07-21	36.36	36.98	36.36	36.68	1251856
2025-07-22	36.77	37.43	36.75	37.14	1625756
2025-07-23	37.24	37.41	36.50	36.52	1533753
2025-07-24	36.51	36.57	35.82	35.84	1293192
2025-07-25	35.92	36.04	35.47	36.03	1560378
2025-07-28	35.90	36.00	35.53	35.66	1960438
2025-07-29	35.77	35.90	35.34	35.72	1226811
2025-07-30	35.80	36.00	35.57	35.74	1119445
2025-07-31	35.51	36.27	35.51	36.18	1935845
2025-08-01	36.39	36.39	35.63	36.05	1185175
2025-08-04	36.27	36.93	36.10	36.87	1574455
2025-08-05	36.96	36.96	36.09	36.35	1254454
2025-08-06	36.60	36.66	36.07	36.17	1422688
2025-08-07	34.40	36.28	34.06	35.46	2460906
2025-08-08	35.39	35.64	35.06	35.11	1549631
2025-08-11	35.29	35.54	34.77	35.14	5258109
2025-08-12	35.25	35.35	34.90	35.24	1092436
2025-08-13	35.55	35.96	35.30	35.93	993059
2025-08-14	35.65	35.88	35.56	35.75	1183038
2025-08-15	35.75	35.75	35.06	35.23	1716815
2025-08-18	35.19	35.46	34.56	34.59	1988677
2025-08-19	34.56	34.76	34.29	34.51	1840079
2025-08-20	34.74	35.18	34.59	34.85	3204066
2025-08-21	34.62	34.90	34.57	34.79	2800847
2025-08-22	35.00	35.49	34.91	35.32	1470879
2025-08-25	35.13	35.42	35.07	35.12	750025
2025-08-26	35.04	35.20	34.80	34.81	1671870
2025-08-27	34.84	35.19	34.82	35.01	1402573
2025-08-28	34.99	35.17	34.57	34.61	1260666
2025-08-29	34.68	34.77	34.35	34.64	1500845
2025-09-02	34.32	34.53	34.03	34.25	1520895
2025-09-03	34.12	34.30	33.81	33.98	1212424
2025-09-04	34.25	34.46	33.99	34.42	1531536
2025-09-05	34.49	34.73	34.26	34.57	1911915
2025-09-08	34.55	34.55	34.10	34.30	1510144
2025-09-09	34.31	34.58	34.21	34.23	1872465
2025-09-10	34.20	34.44	34.08	34.35	1219884
2025-09-11	34.41	34.88	34.28	34.83	1474539
2025-09-12	34.74	34.96	34.58	34.39	1507725
2025-09-15	34.40	34.60	34.05	34.05	1572580
2025-09-16	34.05	34.05	33.03	33.12	1879112
2025-09-17	33.12	33.20	32.70	32.86	3283444
2025-09-18	32.63	33.42	32.48	33.00	2871036

Explore More About UGI

Coins representing dividend payouts and trends

UGI Dividend History

Discover UGI 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

UGI Stock Split History

Discover UGI 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

UGI Historical Prices

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

Web Analytics