XRAY Historical Prices

Summary

Key Stock Metrics

12.16

(April 11, 2025)

52-Week Low

27.48

(September 18, 2024)

52-Week High

69.54

(May 10, 2021)

All-Time High

12.96

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	6.08	6.33	6.08	6.25	1177740
1993-10-28	6.29	6.33	6.25	6.27	179388
1993-10-29	6.25	6.38	6.25	6.33	316182
1993-11-01	6.38	6.63	6.33	6.63	794358
1993-11-02	6.54	6.63	6.54	6.63	723564
1993-11-03	6.54	6.63	6.50	6.50	408576
1993-11-04	6.54	6.58	6.46	6.50	589770
1993-11-05	6.48	6.54	6.46	6.54	454776
1993-11-08	6.54	6.54	6.46	6.50	94794
1993-11-09	6.46	6.54	6.46	6.46	158388
1993-11-10	6.46	6.54	6.46	6.54	465576
1993-11-11	6.46	6.54	6.46	6.54	223788
1993-11-12	6.54	6.54	6.46	6.46	144588
1993-11-15	6.46	6.54	6.46	6.54	519570
1993-11-16	6.46	6.54	6.33	6.33	887952
1993-11-17	6.33	6.42	6.33	6.42	404376
1993-11-18	6.42	6.42	6.29	6.29	695964
1993-11-19	6.25	6.38	6.25	6.33	271182
1993-11-22	6.33	6.33	6.25	6.25	179988
1993-11-23	6.29	6.46	6.29	6.46	352782
1993-11-24	6.42	6.58	6.33	6.54	1618716
1993-11-26	6.54	6.58	6.50	6.58	46194
1993-11-29	6.58	6.71	6.50	6.67	2389080
1993-11-30	6.63	6.79	6.63	6.75	557970
1993-12-01	6.75	6.96	6.75	6.79	802758
1993-12-02	6.92	6.92	6.75	6.79	854352
1993-12-03	6.88	6.88	6.50	6.50	667764
1993-12-06	6.50	6.63	6.50	6.54	958752
1993-12-07	6.50	6.63	6.50	6.63	279582
1993-12-08	6.54	6.71	6.50	6.63	241188
1993-12-09	6.63	6.71	6.54	6.63	92394
1993-12-10	6.67	6.67	6.54	6.67	154188
1993-12-13	6.50	6.67	6.50	6.54	266382
1993-12-14	6.54	6.67	6.54	6.54	92994
1993-12-15	6.58	6.63	6.54	6.54	8516574
1993-12-16	6.54	6.58	6.54	6.58	574170
1993-12-17	6.58	6.63	6.54	6.58	519570
1993-12-20	6.63	6.63	6.54	6.63	229188
1993-12-21	6.54	6.63	6.54	6.63	818358
1993-12-22	6.63	6.79	6.58	6.79	1347528
1993-12-23	6.83	7.00	6.79	7.00	1609716
1993-12-27	6.96	7.29	6.96	7.27	1529922
1993-12-28	7.21	7.33	7.21	7.33	1161540
1993-12-29	7.33	7.54	7.25	7.48	1663716
1993-12-30	7.50	7.50	7.38	7.42	816558
1993-12-31	7.46	7.46	7.29	7.33	632964
1994-01-03	7.29	7.33	7.21	7.29	1512522
1994-01-04	7.21	7.29	7.21	7.21	337182
1994-01-05	7.21	7.29	7.21	7.29	868752
1994-01-06	7.25	7.33	7.25	7.33	536370
1994-01-07	7.33	7.38	7.25	7.29	505770
1994-01-10	7.33	7.42	7.29	7.33	551970
1994-01-11	7.33	7.42	7.33	7.35	996546
1994-01-12	7.42	7.42	7.33	7.42	962352
1994-01-13	7.42	7.42	7.33	7.42	493770
1994-01-14	7.33	7.46	7.33	7.46	362382
1994-01-17	7.46	7.79	7.42	7.75	1388328
1994-01-18	7.75	7.83	7.54	7.67	812958
1994-01-19	7.58	7.67	7.54	7.58	895152
1994-01-20	7.58	7.67	7.58	7.58	336582
1994-01-21	7.58	7.67	7.46	7.54	893352
1994-01-24	7.54	7.58	7.33	7.40	973746
1994-01-25	7.33	7.54	7.25	7.25	668964
1994-01-26	7.25	7.46	7.25	7.29	846558
1994-01-27	7.38	7.38	7.21	7.21	320382
1994-01-28	7.17	7.29	7.17	7.21	282582
1994-01-31	7.17	7.29	7.17	7.17	458376
1994-02-01	7.29	7.29	7.17	7.17	191988
1994-02-02	7.17	7.38	7.17	7.38	428376
1994-02-03	7.29	7.50	7.25	7.46	879552
1994-02-04	7.38	7.50	7.38	7.38	532170
1994-02-07	7.33	7.46	7.29	7.46	550170
1994-02-08	7.38	7.71	7.38	7.67	992946
1994-02-09	7.71	7.71	7.50	7.54	504570
1994-02-10	7.58	7.58	7.46	7.54	899352
1994-02-11	7.44	7.50	7.42	7.42	355182
1994-02-14	7.46	7.46	7.38	7.38	313782
1994-02-15	7.38	7.42	7.17	7.29	918552
1994-02-16	7.17	7.29	7.17	7.29	549570
1994-02-17	7.25	7.33	7.04	7.10	922152
1994-02-18	7.04	7.13	7.04	7.04	131988
1994-02-22	7.04	7.13	7.00	7.08	347382
1994-02-23	7.04	7.13	7.00	7.08	862752
1994-02-24	7.00	7.08	7.00	7.00	534570
1994-02-25	7.00	7.04	6.88	6.94	404976
1994-02-28	6.92	7.04	6.88	6.98	453576
1994-03-01	7.08	7.21	7.00	7.08	718764
1994-03-02	7.13	7.33	7.04	7.31	1672716
1994-03-03	7.25	7.42	7.25	7.42	1669716
1994-03-04	7.33	7.42	7.33	7.33	1196340
1994-03-07	7.42	7.42	7.29	7.33	790158
1994-03-08	7.38	7.38	7.29	7.29	647964
1994-03-09	7.38	7.38	7.25	7.29	858552
1994-03-10	7.33	7.33	7.25	7.25	82194
1994-03-11	7.25	7.38	7.25	7.33	794358
1994-03-14	7.29	7.38	7.29	7.38	181188
1994-03-15	7.29	7.38	7.29	7.29	290982
1994-03-16	7.38	7.38	7.29	7.31	525570
1994-03-17	7.29	7.38	7.29	7.29	157788
1994-03-18	7.29	7.38	7.21	7.21	554370
1994-03-21	7.21	7.29	7.21	7.21	565170
1994-03-22	7.21	7.29	7.21	7.23	413376
1994-03-23	7.21	7.29	7.21	7.29	220188
1994-03-24	7.21	7.29	7.08	7.08	111594
1994-03-25	7.08	7.17	7.00	7.00	161388
1994-03-28	7.00	7.00	6.75	6.75	535170
1994-03-29	6.83	6.83	6.29	6.38	2599068
1994-03-30	6.38	6.38	6.21	6.29	1447728
1994-03-31	6.21	6.29	6.00	6.00	1924104
1994-04-04	5.83	5.92	5.67	5.67	908952
1994-04-05	5.83	6.00	5.75	6.00	1309734
1994-04-06	6.00	6.04	5.90	6.00	953352
1994-04-07	6.04	6.04	5.92	6.00	1270734
1994-04-08	6.04	6.29	5.92	6.29	1295334
1994-04-11	6.29	6.46	6.21	6.46	2515074
1994-04-12	6.46	6.46	6.33	6.42	1004946
1994-04-13	6.42	6.42	6.29	6.29	401976
1994-04-14	6.29	6.33	6.21	6.25	143988
1994-04-15	6.21	6.29	6.13	6.17	1369128
1994-04-18	6.17	6.17	5.88	5.88	964752
1994-04-19	5.92	5.96	5.83	5.92	477576
1994-04-20	5.96	6.08	5.92	5.92	946152
1994-04-21	6.00	6.17	5.92	6.08	1006746
1994-04-22	6.13	6.13	5.92	6.13	641964
1994-04-25	6.08	6.29	6.00	6.25	359982
1994-04-26	6.29	6.58	6.21	6.50	525570
1994-04-28	6.58	6.58	6.21	6.21	789558
1994-04-29	6.21	6.21	6.13	6.19	672564
1994-05-02	6.21	6.25	6.13	6.19	671964
1994-05-03	6.13	6.21	6.13	6.13	1424328
1994-05-04	6.21	6.29	6.13	6.23	144588
1994-05-05	6.27	6.29	6.21	6.21	78594
1994-05-06	6.21	6.25	6.17	6.17	358782
1994-05-09	6.13	6.21	6.13	6.15	499770
1994-05-10	6.13	6.21	5.92	6.00	986946
1994-05-11	5.92	6.00	5.83	5.92	496770
1994-05-12	5.88	5.96	5.88	5.90	475776
1994-05-13	5.96	5.96	5.88	5.90	297582
1994-05-16	5.88	5.96	5.79	5.83	590370
1994-05-17	5.79	5.88	5.75	5.79	262182
1994-05-18	5.83	5.88	5.75	5.83	211188
1994-05-19	5.79	5.92	5.79	5.92	250182
1994-05-20	5.92	6.08	5.88	6.08	383376
1994-05-23	6.08	6.08	5.96	6.08	487176
1994-05-24	6.33	6.42	6.29	6.42	956352
1994-05-25	6.33	6.42	6.29	6.29	131988
1994-05-26	6.33	6.33	6.17	6.17	400776
1994-05-27	6.21	6.25	6.17	6.23	88794
1994-05-31	6.17	6.25	6.17	6.24	127194
1994-06-01	6.17	6.29	6.17	6.29	370176
1994-06-02	6.23	6.42	6.23	6.40	1105140
1994-06-03	6.42	6.46	6.38	6.40	1009146
1994-06-06	6.38	6.46	6.38	6.46	635364
1994-06-07	6.38	6.46	6.33	6.33	199788
1994-06-08	6.29	6.38	6.29	6.33	199188
1994-06-09	6.29	6.38	6.29	6.33	154188
1994-06-10	6.29	6.54	6.29	6.44	566970
1994-06-13	6.50	6.50	6.33	6.38	250782
1994-06-14	6.42	6.46	6.33	6.33	290982
1994-06-15	6.46	6.46	6.33	6.40	200988
1994-06-16	6.42	6.42	6.33	6.42	110994
1994-06-17	6.33	6.42	6.33	6.38	248988
1994-06-20	6.29	6.33	6.21	6.21	835158
1994-06-21	6.21	6.25	6.13	6.21	1369728
1994-06-22	6.21	6.21	6.13	6.13	261582
1994-06-23	6.13	6.21	6.13	6.17	658764
1994-06-24	6.13	6.21	6.08	6.13	132588
1994-06-27	6.13	6.21	6.08	6.13	317382
1994-06-28	6.21	6.21	6.11	6.13	756558
1994-06-29	6.13	6.13	5.92	5.92	1145940
1994-06-30	5.88	5.96	5.75	5.83	1776510
1994-07-01	5.83	5.83	5.75	5.79	1486122
1994-07-05	5.79	5.79	5.71	5.79	735558
1994-07-06	5.73	5.83	5.71	5.71	535170
1994-07-07	5.79	5.79	5.63	5.67	841158
1994-07-08	5.67	5.67	5.25	5.42	6558870
1994-07-11	5.42	5.71	5.33	5.42	4996548
1994-07-12	5.29	5.33	5.21	5.23	4779360
1994-07-13	5.21	5.29	5.21	5.29	1000746
1994-07-14	5.29	5.46	5.21	5.42	1370928
1994-07-15	5.44	5.46	5.38	5.46	232188
1994-07-18	5.42	5.71	5.42	5.71	768558
1994-07-19	5.63	5.71	5.58	5.67	842358
1994-07-20	5.60	5.67	5.54	5.54	231588
1994-07-21	5.54	5.67	5.50	5.58	271782
1994-07-22	5.58	5.58	5.46	5.50	1487322
1994-07-25	5.46	5.71	5.46	5.63	703764
1994-07-26	5.58	5.63	5.50	5.52	1408128
1994-07-27	5.50	5.54	5.46	5.50	486576
1994-07-28	5.54	5.54	5.46	5.46	632964
1994-07-29	5.54	5.79	5.54	5.75	1641516
1994-08-01	5.79	5.79	5.71	5.71	294582
1994-08-02	5.71	6.04	5.71	5.83	2222286
1994-08-03	5.88	5.88	5.79	5.83	814758
1994-08-04	5.88	5.92	5.79	5.88	629964
1994-08-05	5.75	5.92	5.63	5.79	707364
1994-08-08	5.79	5.88	5.79	5.88	107394
1994-08-09	5.79	5.79	5.58	5.58	469176
1994-08-10	5.67	5.71	5.58	5.67	1017546
1994-08-11	5.58	5.67	5.58	5.63	343782
1994-08-12	5.58	5.75	5.58	5.67	297582
1994-08-15	5.75	5.88	5.75	5.79	327582
1994-08-16	5.88	5.88	5.71	5.79	304182
1994-08-17	5.88	5.88	5.75	5.85	294582
1994-08-18	5.79	5.88	5.79	5.85	470976
1994-08-19	5.88	5.88	5.79	5.88	663564
1994-08-22	5.88	5.88	5.79	5.88	905352
1994-08-23	5.83	5.88	5.79	5.88	777558
1994-08-24	5.79	5.88	5.79	5.83	380976
1994-08-25	5.88	6.08	5.83	6.00	691164
1994-08-26	5.92	6.25	5.92	6.23	1427928
1994-08-29	6.17	6.29	6.17	6.25	601770
1994-08-30	6.29	6.29	6.04	6.08	695964
1994-08-31	6.04	6.13	5.96	6.04	262182
1994-09-01	6.00	6.13	6.00	6.08	1139340
1994-09-02	6.13	6.13	6.04	6.08	246588
1994-09-06	6.04	6.21	6.04	6.08	184788
1994-09-07	6.08	6.21	6.08	6.15	850752
1994-09-08	6.13	6.29	6.13	6.29	621564
1994-09-09	6.17	6.25	6.17	6.25	396576
1994-09-12	6.13	6.25	6.13	6.15	224388
1994-09-13	6.13	6.25	6.13	6.13	49194
1994-09-14	6.25	6.25	6.13	6.17	183588
1994-09-15	6.13	6.21	6.13	6.13	210588
1994-09-16	6.21	6.21	6.13	6.13	278982
1994-09-19	6.13	6.17	6.08	6.10	193788
1994-09-20	6.08	6.08	5.88	5.92	243588
1994-09-21	5.88	5.96	5.88	5.90	199188
1994-09-22	5.88	5.96	5.79	5.83	238188
1994-09-23	5.79	5.88	5.79	5.79	157188
1994-09-26	5.83	5.83	5.63	5.75	600570
1994-09-27	5.79	5.79	5.58	5.58	607770
1994-09-28	5.67	5.79	5.58	5.71	1478322
1994-09-29	5.71	5.79	5.67	5.71	178188
1994-09-30	5.67	5.79	5.67	5.71	543570
1994-10-03	5.75	5.79	5.71	5.79	145188
1994-10-04	5.71	5.79	5.67	5.67	517170
1994-10-05	5.67	5.71	5.63	5.71	266382
1994-10-06	5.63	5.71	5.63	5.71	287982
1994-10-07	5.63	5.71	5.63	5.65	283782
1994-10-10	5.71	5.71	5.54	5.63	763758
1994-10-11	5.63	5.83	5.63	5.83	491970
1994-10-12	5.75	5.96	5.75	5.83	841758
1994-10-13	5.83	5.92	5.63	5.88	2729862
1994-10-14	5.88	5.88	5.38	5.42	4618566
1994-10-17	5.42	5.42	5.06	5.13	3113244
1994-10-18	5.25	5.25	5.13	5.17	3892002
1994-10-19	5.13	5.42	5.13	5.35	4255584
1994-10-20	5.38	5.38	5.29	5.35	1582116
1994-10-21	5.29	5.38	5.23	5.25	804558
1994-10-24	5.25	5.29	5.13	5.17	2360880
1994-10-25	5.13	5.21	5.13	5.15	3076644
1994-10-26	5.21	5.21	5.08	5.17	2642268
1994-10-27	5.17	5.17	5.08	5.15	430176
1994-10-28	5.08	5.25	5.08	5.17	1334928
1994-10-31	5.25	5.25	5.17	5.17	631764
1994-11-01	5.21	5.21	5.13	5.17	698364
1994-11-02	5.21	5.21	5.13	5.21	688164
1994-11-03	5.21	5.21	5.13	5.21	1849104
1994-11-04	5.13	5.25	5.13	5.15	1402728
1994-11-07	5.13	5.21	5.13	5.19	640764
1994-11-08	5.13	5.27	5.13	5.21	793758
1994-11-09	5.33	5.33	5.21	5.29	1196940
1994-11-10	5.21	5.29	5.21	5.29	482976
1994-11-11	5.21	5.33	5.21	5.33	685764
1994-11-14	5.33	5.33	5.25	5.29	1571316
1994-11-15	5.33	5.33	5.25	5.29	1621716
1994-11-16	5.25	5.29	5.13	5.21	392376
1994-11-17	5.21	5.25	5.13	5.13	1007346
1994-11-18	5.13	5.25	5.13	5.19	364182
1994-11-21	5.17	5.21	5.06	5.06	1836504
1994-11-22	5.04	5.13	4.92	4.92	251382
1994-11-23	4.92	4.96	4.75	4.75	706164
1994-11-25	4.75	4.88	4.75	4.88	187188
1994-11-28	4.75	4.88	4.75	4.88	1120740
1994-11-29	4.79	4.88	4.77	4.88	876552
1994-11-30	4.83	4.88	4.79	4.83	1757910
1994-12-01	4.88	4.88	4.79	4.80	1210134
1994-12-02	4.83	4.88	4.79	4.83	459576
1994-12-05	4.79	4.88	4.79	4.83	1109340
1994-12-06	4.79	4.88	4.79	4.79	654564
1994-12-07	4.81	4.92	4.79	4.92	1509522
1994-12-08	4.88	4.92	4.75	4.75	1102740
1994-12-09	4.75	4.79	4.71	4.75	178188
1994-12-12	4.75	4.79	4.75	4.77	534570
1994-12-13	4.79	4.79	4.75	4.75	395976
1994-12-14	4.75	4.83	4.75	4.75	722364
1994-12-15	4.83	4.83	4.75	4.75	428376
1994-12-16	5.00	5.25	5.00	5.17	4023996
1994-12-19	5.17	5.17	5.08	5.13	1550322
1994-12-20	5.04	5.17	5.04	5.06	838758
1994-12-21	5.08	5.17	5.04	5.13	573570
1994-12-22	5.04	5.21	5.04	5.19	2265486
1994-12-23	5.17	5.29	5.17	5.29	517770
1994-12-27	5.21	5.29	5.21	5.25	846558
1994-12-28	5.29	5.29	5.25	5.25	446376
1994-12-29	5.29	5.29	5.25	5.29	667164
1994-12-30	5.29	5.29	5.17	5.25	518970
1995-01-03	5.25	5.33	5.21	5.29	269982
1995-01-04	5.33	5.33	5.25	5.29	1152540
1995-01-05	5.29	5.33	5.25	5.31	707964
1995-01-06	5.31	5.54	5.29	5.54	1126140
1995-01-09	5.54	5.54	5.42	5.46	285582
1995-01-10	5.50	5.54	5.42	5.52	584970
1995-01-11	5.63	5.92	5.63	5.65	2749062
1995-01-12	5.71	5.71	5.63	5.67	796758
1995-01-13	5.71	5.75	5.67	5.67	876552
1995-01-16	5.75	5.88	5.71	5.83	637164
1995-01-17	5.75	6.00	5.75	6.00	3516420
1995-01-18	6.00	6.04	5.88	6.00	1332528
1995-01-19	5.96	6.04	5.83	5.83	223788
1995-01-20	5.83	5.96	5.67	5.75	605970
1995-01-23	5.67	5.71	5.54	5.63	1144140
1995-01-24	5.58	5.67	5.58	5.61	600570
1995-01-25	5.54	5.67	5.54	5.67	1054746
1995-01-26	5.54	5.63	5.52	5.54	533970
1995-01-27	5.58	5.67	5.50	5.67	403176
1995-01-30	5.54	5.75	5.54	5.75	276582
1995-01-31	5.75	5.83	5.67	5.83	324582
1995-02-01	5.75	5.83	5.71	5.79	230388
1995-02-02	5.83	5.83	5.71	5.77	248388
1995-02-03	5.71	5.83	5.71	5.83	877152
1995-02-06	5.75	5.83	5.75	5.81	1157340
1995-02-07	5.79	5.88	5.79	5.88	536970
1995-02-08	5.83	5.96	5.83	5.90	860952
1995-02-09	5.67	5.79	5.46	5.46	12390576
1995-02-10	5.50	5.58	5.46	5.50	4617366
1995-02-13	5.48	5.54	5.48	5.54	1502322
1995-02-14	5.54	5.54	5.48	5.54	923952
1995-02-15	5.54	5.54	5.48	5.52	914352
1995-02-16	5.52	5.52	5.48	5.52	961152
1995-02-17	5.52	5.52	5.48	5.48	833958
1995-02-21	5.48	5.52	5.48	5.50	149988
1995-02-22	5.48	5.52	5.48	5.48	797958
1995-02-23	5.48	5.52	5.48	5.48	1018746
1995-02-24	5.48	5.52	5.48	5.50	1184940
1995-02-27	5.48	5.54	5.48	5.51	587370
1995-02-28	5.54	5.54	5.48	5.54	286782
1995-03-01	5.54	5.54	5.48	5.54	197988
1995-03-02	5.48	5.54	5.48	5.50	506370
1995-03-03	5.48	5.54	5.48	5.52	723564
1995-03-06	5.48	5.58	5.48	5.58	1802310
1995-03-07	5.54	5.83	5.50	5.83	994146
1995-03-08	5.83	5.92	5.79	5.80	857352
1995-03-09	5.79	5.88	5.79	5.82	799158
1995-03-10	5.83	5.88	5.79	5.85	395376
1995-03-13	5.81	5.92	5.79	5.79	616164
1995-03-14	5.88	6.00	5.83	5.92	876552
1995-03-15	5.92	5.96	5.81	5.88	591570
1995-03-16	5.88	5.92	5.81	5.88	752358
1995-03-17	5.88	5.92	5.83	5.85	568770
1995-03-20	5.85	5.92	5.81	5.85	178188
1995-03-21	5.81	5.88	5.81	5.83	313182
1995-03-22	5.88	5.90	5.81	5.83	225588
1995-03-23	5.88	5.88	5.79	5.79	386376
1995-03-24	5.79	5.85	5.79	5.79	479376
1995-03-27	5.79	5.90	5.79	5.83	354582
1995-03-28	5.83	5.88	5.79	5.85	587370
1995-03-29	5.79	5.85	5.79	5.79	415176
1995-03-30	5.85	5.85	5.75	5.77	634164
1995-03-31	5.77	5.83	5.77	5.79	790758
1995-04-03	5.79	5.83	5.75	5.79	412176
1995-04-04	5.81	5.81	5.71	5.71	484776
1995-04-05	5.71	5.83	5.71	5.83	1780710
1995-04-06	5.75	5.83	5.75	5.77	218388
1995-04-07	5.75	5.83	5.75	5.83	848358
1995-04-10	5.77	5.83	5.77	5.77	269982
1995-04-11	5.83	5.90	5.77	5.83	792558
1995-04-12	5.85	5.96	5.85	5.88	713964
1995-04-13	5.92	5.98	5.92	5.98	395376
1995-04-17	5.96	6.13	5.96	6.04	847158
1995-04-18	6.04	6.13	6.04	6.08	568170
1995-04-19	6.04	6.13	6.04	6.06	779958
1995-04-20	6.04	6.13	6.04	6.05	230388
1995-04-21	6.13	6.13	6.00	6.00	112794
1995-04-24	5.92	6.00	5.92	5.99	227988
1995-04-25	5.92	6.00	5.92	5.92	853752
1995-04-26	5.92	5.96	5.85	5.85	287982
1995-04-27	5.85	5.96	5.85	5.96	85794
1995-04-28	5.88	5.96	5.88	5.88	556770
1995-05-01	5.88	5.92	5.88	5.88	175188
1995-05-02	5.89	5.92	5.88	5.88	481176
1995-05-03	5.88	5.98	5.85	5.92	1307334
1995-05-04	5.90	5.98	5.88	5.89	1562322
1995-05-05	5.88	5.94	5.77	5.81	228588
1995-05-08	5.77	5.85	5.77	5.85	392376
1995-05-09	5.77	5.85	5.77	5.77	137388
1995-05-10	5.85	5.85	5.77	5.77	148188
1995-05-11	5.79	5.83	5.79	5.83	474576
1995-05-12	5.85	5.85	5.79	5.79	1888704
1995-05-15	5.85	5.85	5.79	5.85	214188
1995-05-16	5.79	5.92	5.79	5.92	792558
1995-05-17	5.88	5.94	5.85	5.85	282582
1995-05-18	5.86	5.92	5.85	5.85	308982
1995-05-19	5.88	5.88	5.79	5.79	94194
1995-05-22	5.79	5.85	5.79	5.85	192588
1995-05-23	5.81	5.85	5.81	5.81	863952
1995-05-24	5.85	5.90	5.83	5.83	1366728
1995-05-25	5.83	5.88	5.83	5.85	346782
1995-05-26	5.83	5.88	5.83	5.83	233988
1995-05-30	5.83	5.98	5.83	5.90	446976
1995-05-31	5.90	6.00	5.90	6.00	567570
1995-06-01	5.94	6.00	5.94	6.00	325782
1995-06-02	6.00	6.00	5.94	5.94	616764
1995-06-05	5.94	6.06	5.94	6.04	457176
1995-06-06	6.00	6.08	6.00	6.08	742158
1995-06-07	6.02	6.08	6.02	6.06	319182
1995-06-08	6.02	6.08	6.02	6.08	230988
1995-06-09	6.02	6.08	6.02	6.04	302382
1995-06-12	6.04	6.10	6.02	6.02	248388
1995-06-13	6.02	6.10	6.02	6.02	139788
1995-06-14	6.02	6.10	6.02	6.02	188388
1995-06-15	6.04	6.08	5.96	5.96	262182
1995-06-16	6.04	6.04	5.92	5.92	544770
1995-06-19	5.96	5.96	5.92	5.92	255582
1995-06-20	5.96	5.96	5.88	5.90	294582
1995-06-21	5.88	5.94	5.88	5.94	86394
1995-06-22	5.94	5.96	5.88	5.93	415176
1995-06-23	5.96	6.00	5.92	6.00	119394
1995-06-26	5.96	6.15	5.94	6.00	690564
1995-06-27	5.98	6.06	5.94	5.96	1415928
1995-06-28	5.94	6.02	5.94	6.02	603570
1995-06-29	6.02	6.02	5.96	6.00	398376
1995-06-30	5.98	6.02	5.96	6.00	311382
1995-07-03	6.00	6.02	5.98	6.00	288582
1995-07-05	6.00	6.04	5.98	5.99	1647516
1995-07-06	6.00	6.00	5.96	5.98	148788
1995-07-07	5.96	6.00	5.94	5.94	599970
1995-07-10	5.96	6.08	5.96	6.02	1441728
1995-07-11	6.08	6.27	6.02	6.25	886152
1995-07-12	6.23	6.40	6.23	6.40	2176086
1995-07-13	6.40	6.58	6.33	6.54	1834104
1995-07-14	6.54	6.71	6.54	6.60	1264134
1995-07-17	6.58	6.69	6.58	6.65	556170
1995-07-18	6.69	6.69	6.58	6.58	926352
1995-07-19	6.54	6.56	6.38	6.44	888552
1995-07-20	6.35	6.42	6.31	6.40	577770
1995-07-21	6.40	6.42	6.29	6.33	345582
1995-07-24	6.38	6.42	6.31	6.38	389376
1995-07-25	6.42	6.42	6.33	6.38	938952
1995-07-26	6.33	6.40	6.33	6.34	341982
1995-07-27	6.33	6.40	6.33	6.40	404376
1995-07-28	6.33	6.40	6.27	6.29	1007346
1995-07-31	6.27	6.29	6.19	6.23	427176
1995-08-01	6.25	6.25	6.13	6.15	215388
1995-08-02	6.15	6.19	6.13	6.15	533370
1995-08-03	6.13	6.13	6.08	6.08	577770
1995-08-04	6.08	6.13	6.08	6.10	357582
1995-08-07	6.08	6.13	6.06	6.10	218388
1995-08-08	6.08	6.10	6.04	6.10	286782
1995-08-09	6.04	6.10	6.00	6.04	679764
1995-08-10	6.00	6.04	5.96	5.96	529770
1995-08-11	6.02	6.02	5.94	5.94	637164
1995-08-14	5.92	6.04	5.92	6.02	482376
1995-08-15	6.04	6.04	5.98	6.00	196188
1995-08-16	5.96	6.02	5.96	6.02	309582
1995-08-17	6.02	6.02	5.98	6.02	1612116
1995-08-18	6.02	6.08	6.00	6.08	929952
1995-08-21	6.04	6.10	6.04	6.08	209388
1995-08-22	6.08	6.10	6.04	6.10	620364
1995-08-23	6.04	6.10	6.04	6.10	385776
1995-08-24	6.04	6.21	6.04	6.21	628764
1995-08-25	6.17	6.21	6.15	6.19	337182
1995-08-28	6.15	6.25	6.15	6.22	449976
1995-08-29	6.21	6.23	6.17	6.17	731358
1995-08-30	6.19	6.23	6.17	6.21	831558
1995-08-31	6.23	6.23	6.17	6.21	675564
1995-09-01	6.21	6.21	6.17	6.18	306582
1995-09-05	6.17	6.21	6.17	6.17	1066146
1995-09-06	6.17	6.19	5.83	5.88	1777110
1995-09-07	5.50	5.58	5.46	5.58	5290530
1995-09-08	5.54	5.63	5.54	5.63	3469026
1995-09-11	5.54	5.63	5.54	5.54	2617068
1995-09-12	5.54	5.63	5.54	5.58	1994298
1995-09-13	5.54	5.65	5.54	5.54	1190940
1995-09-14	5.54	5.71	5.54	5.65	4691760
1995-09-15	5.63	5.71	5.58	5.67	1055946
1995-09-18	5.67	5.71	5.63	5.66	526170
1995-09-19	5.77	6.08	5.67	6.02	1343328
1995-09-20	6.00	6.04	5.92	5.94	1104540
1995-09-21	5.94	6.04	5.77	5.83	282582
1995-09-22	5.77	5.83	5.77	5.77	80394
1995-09-25	5.77	5.83	5.67	5.67	284982
1995-09-26	5.67	5.77	5.63	5.63	1660116
1995-09-27	5.63	5.67	5.63	5.63	1348728
1995-09-28	5.63	5.79	5.63	5.74	388176
1995-09-29	5.79	5.79	5.71	5.75	639564
1995-10-02	5.71	5.79	5.67	5.72	534570
1995-10-03	5.69	5.75	5.65	5.71	226788
1995-10-04	5.65	5.73	5.65	5.65	700764
1995-10-05	5.65	5.73	5.65	5.67	395976
1995-10-06	5.73	5.73	5.65	5.66	633564
1995-10-09	5.65	5.75	5.65	5.67	1141140
1995-10-10	5.65	5.69	5.65	5.67	478176
1995-10-11	5.67	5.73	5.65	5.68	559170
1995-10-12	5.67	5.75	5.67	5.75	65394
1995-10-13	5.67	5.71	5.65	5.67	1184940
1995-10-16	5.69	5.73	5.67	5.67	85794
1995-10-17	5.67	5.75	5.67	5.69	118194
1995-10-18	5.75	5.81	5.69	5.81	339582
1995-10-19	5.79	5.79	5.71	5.71	253182
1995-10-20	5.71	5.79	5.71	5.71	292782
1995-10-23	5.71	5.79	5.71	5.71	97794
1995-10-24	5.71	5.79	5.71	5.71	343782
1995-10-25	5.71	5.83	5.71	5.83	537570
1995-10-26	5.75	5.83	5.75	5.75	173988
1995-10-27	5.81	5.83	5.75	5.79	419376
1995-10-30	5.75	5.83	5.75	5.75	431976
1995-10-31	5.83	5.83	5.75	5.75	271182
1995-11-01	5.75	5.83	5.75	5.83	271182
1995-11-02	5.83	5.83	5.75	5.75	788358
1995-11-03	5.79	6.02	5.79	6.02	848358
1995-11-06	6.02	6.02	5.96	5.96	41994
1995-11-07	5.96	6.02	5.96	5.98	238188
1995-11-08	5.96	6.08	5.96	6.06	223188
1995-11-09	6.02	6.08	6.02	6.06	764958
1995-11-10	6.02	6.17	6.02	6.15	580770
1995-11-13	6.17	6.17	6.15	6.15	169188
1995-11-14	6.15	6.17	6.08	6.08	1009146
1995-11-15	6.08	6.13	6.00	6.00	307182
1995-11-16	6.00	6.04	6.00	6.03	191988
1995-11-17	6.00	6.04	5.96	5.98	580770
1995-11-20	6.02	6.02	5.98	5.98	316182
1995-11-21	6.00	6.02	5.98	6.00	257382
1995-11-22	5.92	6.00	5.92	5.92	406176
1995-11-24	5.96	6.00	5.92	5.92	314982
1995-11-27	5.92	6.00	5.92	5.96	602970
1995-11-28	5.92	5.98	5.92	5.92	76194
1995-11-29	5.92	5.98	5.85	5.94	405576
1995-11-30	5.85	5.98	5.85	5.98	436776
1995-12-01	6.00	6.19	5.92	6.15	1777710
1995-12-04	6.13	6.23	6.13	6.23	479376
1995-12-05	6.23	6.38	6.19	6.29	778758
1995-12-06	6.29	6.33	6.25	6.33	388776
1995-12-07	6.33	6.33	6.29	6.29	748758
1995-12-08	6.29	6.33	6.08	6.13	570570
1995-12-11	6.13	6.33	6.08	6.29	541770
1995-12-12	6.23	6.27	6.21	6.21	124794
1995-12-13	6.25	6.31	6.25	6.31	88794
1995-12-14	6.33	6.33	6.29	6.29	126594
1995-12-15	6.40	6.48	6.33	6.48	2982450
1995-12-18	6.44	6.69	6.44	6.56	1183140
1995-12-19	6.50	6.60	6.50	6.58	1067346
1995-12-20	6.54	6.58	6.50	6.52	491970
1995-12-21	6.50	6.63	6.50	6.56	300582
1995-12-22	6.63	6.63	6.56	6.58	170988
1995-12-26	6.56	6.58	6.56	6.58	208188
1995-12-27	6.54	6.71	6.48	6.48	908952
1995-12-28	6.48	6.63	6.48	6.50	432576
1995-12-29	6.63	6.69	6.50	6.67	813558
1996-01-02	6.58	6.69	6.58	6.58	178788
1996-01-03	6.69	6.71	6.60	6.67	980946
1996-01-04	6.63	6.71	6.63	6.65	181188
1996-01-05	6.63	6.65	6.54	6.54	398376
1996-01-08	6.54	6.58	6.50	6.50	128994
1996-01-09	6.58	6.58	6.50	6.50	523770
1996-01-10	6.50	6.58	6.48	6.48	987546
1996-01-11	6.54	6.54	6.46	6.46	335982
1996-01-12	6.46	6.54	6.42	6.46	878352
1996-01-15	6.42	6.42	6.25	6.29	992346
1996-01-16	6.25	6.33	6.25	6.25	40794
1996-01-17	6.25	6.33	6.25	6.27	353982
1996-01-18	6.27	6.38	6.25	6.33	563970
1996-01-19	6.33	6.38	6.29	6.38	483576
1996-01-22	6.38	6.63	6.38	6.42	837558
1996-01-23	6.50	6.54	6.42	6.42	268782
1996-01-24	6.40	6.46	6.38	6.42	368382
1996-01-25	6.38	6.40	6.33	6.33	254382
1996-01-26	6.33	6.35	6.29	6.33	289182
1996-01-29	6.29	6.44	6.29	6.44	317982
1996-01-30	6.54	6.60	6.50	6.58	852552
1996-01-31	6.60	6.60	6.50	6.60	882552
1996-02-01	6.60	6.71	6.54	6.63	1153740
1996-02-02	6.67	6.71	6.58	6.61	13109340
1996-02-05	6.67	6.67	6.54	6.58	498570
1996-02-06	6.56	6.63	6.54	6.54	499770
1996-02-07	6.58	6.58	6.52	6.53	898752
1996-02-08	6.52	6.69	6.52	6.65	622764
1996-02-09	6.65	6.79	6.65	6.69	1343928
1996-02-12	6.69	6.73	6.69	6.71	285582
1996-02-13	6.73	6.73	6.63	6.67	599970
1996-02-14	6.65	6.75	6.63	6.73	1165740
1996-02-15	6.69	6.75	6.69	6.75	1158540
1996-02-16	6.69	6.75	6.67	6.69	319782
1996-02-20	6.65	6.71	6.65	6.65	546570
1996-02-21	6.65	6.69	6.65	6.69	809358
1996-02-22	6.65	6.69	6.65	6.69	724164
1996-02-23	6.65	6.69	6.65	6.65	428376
1996-02-26	6.69	6.69	6.65	6.69	212988
1996-02-27	6.65	6.69	6.56	6.56	421776
1996-02-28	6.56	6.69	6.56	6.69	703764
1996-02-29	6.58	6.69	6.58	6.60	421176
1996-03-01	6.69	6.69	6.48	6.48	637164
1996-03-04	6.60	6.67	6.52	6.60	433776
1996-03-05	6.60	6.66	6.56	6.60	142788
1996-03-06	6.65	6.65	6.56	6.65	305982
1996-03-07	6.58	6.65	6.58	6.64	165588
1996-03-08	6.56	6.65	6.54	6.57	410976
1996-03-11	6.54	6.67	6.54	6.63	600570
1996-03-12	6.63	6.67	6.58	6.67	316782
1996-03-13	6.58	6.75	6.58	6.65	1012746
1996-03-14	6.60	6.71	6.60	6.60	741558
1996-03-15	6.60	6.69	6.60	6.63	316782
1996-03-18	6.69	6.71	6.60	6.63	898152
1996-03-19	6.60	6.67	6.54	6.58	341982
1996-03-20	6.54	6.60	6.54	6.60	557970
1996-03-21	6.56	6.63	6.56	6.63	346182
1996-03-22	6.56	6.63	6.56	6.63	35394
1996-03-25	6.56	6.63	6.56	6.58	35994
1996-03-26	6.63	6.71	6.63	6.71	2001498
1996-03-27	6.65	6.71	6.63	6.71	1022946
1996-03-28	6.68	6.71	6.63	6.71	148788
1996-03-29	6.63	6.73	6.63	6.71	2579868
1996-04-01	6.69	6.90	6.67	6.90	1516122
1996-04-02	6.85	6.96	6.85	6.94	906552
1996-04-03	6.92	6.96	6.79	6.83	445176
1996-04-04	6.79	6.94	6.75	6.94	1595316
1996-04-08	6.79	6.83	6.75	6.79	390576
1996-04-09	6.83	6.83	6.75	6.83	207588
1996-04-10	6.75	6.92	6.75	6.80	509370
1996-04-11	6.85	6.85	6.75	6.77	508170
1996-04-12	6.75	6.88	6.75	6.85	548370
1996-04-15	6.79	6.88	6.79	6.88	86994
1996-04-16	6.79	6.90	6.79	6.90	242988
1996-04-17	6.90	6.90	6.79	6.90	119994
1996-04-18	6.88	6.90	6.83	6.83	520170
1996-04-19	6.83	6.88	6.83	6.85	351582
1996-04-22	6.83	6.88	6.79	6.88	42594
1996-04-23	6.83	6.88	6.79	6.88	145788
1996-04-24	6.79	7.08	6.79	7.07	781758
1996-04-25	7.08	7.17	6.88	6.92	1499922
1996-04-26	6.88	6.96	6.88	6.96	641964
1996-04-29	6.96	7.04	6.92	6.96	373776
1996-04-30	7.00	7.04	6.96	6.96	134388
1996-05-01	7.04	7.04	6.96	6.96	393576
1996-05-02	6.96	7.04	6.88	6.93	194988
1996-05-03	6.88	6.96	6.88	6.96	125994
1996-05-06	6.94	6.96	6.88	6.96	126594
1996-05-07	6.96	6.98	6.88	6.92	315582
1996-05-08	6.92	7.33	6.90	7.25	1564722
1996-05-09	7.25	7.42	7.17	7.38	1251534
1996-05-10	7.38	7.38	7.08	7.17	384576
1996-05-13	7.08	7.33	7.08	7.23	535770
1996-05-14	7.21	7.38	7.21	7.33	493770
1996-05-15	7.29	7.40	7.29	7.33	363582
1996-05-16	7.33	7.38	7.29	7.33	340782
1996-05-17	7.31	7.35	7.17	7.21	278382
1996-05-20	7.17	7.25	7.17	7.17	260982
1996-05-21	7.25	7.46	7.17	7.33	1183740
1996-05-22	7.40	7.42	7.33	7.38	388176
1996-05-23	7.33	7.46	7.33	7.40	2029098
1996-05-24	7.46	7.46	7.25	7.25	200988
1996-05-28	7.25	7.33	7.08	7.08	249588
1996-05-29	7.17	7.35	7.08	7.25	611364
1996-05-30	7.25	7.35	7.25	7.33	324582
1996-05-31	7.25	7.33	7.08	7.17	436176
1996-06-03	7.17	7.17	7.08	7.08	386376
1996-06-04	7.08	7.10	7.00	7.06	514170
1996-06-05	7.02	7.10	7.02	7.04	559770
1996-06-06	7.13	7.25	7.04	7.19	1179540
1996-06-07	7.13	7.25	7.13	7.19	531570
1996-06-10	7.21	7.21	7.00	7.00	466176
1996-06-11	7.00	7.13	7.00	7.06	287982
1996-06-12	7.08	7.17	7.04	7.13	150588
1996-06-13	7.04	7.13	7.00	7.00	238788
1996-06-14	7.00	7.08	6.96	6.98	79194
1996-06-17	6.96	7.00	6.96	7.00	184188
1996-06-18	6.98	7.04	6.96	7.00	582570
1996-06-19	7.08	7.08	7.00	7.06	832158
1996-06-20	7.00	7.08	7.00	7.08	557970
1996-06-21	7.08	7.08	7.04	7.04	631164
1996-06-24	7.04	7.08	6.96	6.96	667164
1996-06-25	6.96	7.04	6.96	7.04	164388
1996-06-26	6.96	7.04	6.96	7.04	565770
1996-06-27	6.96	7.04	6.96	7.04	665964
1996-06-28	7.04	7.10	7.00	7.08	449976
1996-07-01	7.08	7.10	7.02	7.06	695364
1996-07-02	7.02	7.10	7.00	7.02	521370
1996-07-03	7.02	7.08	6.98	6.98	1155540
1996-07-05	6.92	6.96	6.85	6.92	240588
1996-07-08	6.92	6.92	6.83	6.92	151788
1996-07-09	6.83	6.96	6.83	6.96	208188
1996-07-10	6.83	6.96	6.79	6.79	454176
1996-07-11	6.88	6.88	6.58	6.63	332382
1996-07-12	6.63	6.67	6.50	6.52	296382
1996-07-15	6.50	6.50	6.29	6.38	266382
1996-07-16	6.29	6.29	6.21	6.28	577170
1996-07-17	6.25	6.38	6.25	6.31	404976
1996-07-18	6.38	6.50	6.31	6.44	484776
1996-07-19	6.40	6.83	6.40	6.75	628164
1996-07-22	6.75	6.92	6.75	6.88	275382
1996-07-23	6.90	6.92	6.63	6.63	376176
1996-07-24	6.54	6.63	6.33	6.34	313182
1996-07-25	6.38	6.79	6.38	6.77	1121340
1996-07-26	6.75	6.92	6.75	6.88	776358
1996-07-29	6.88	6.96	6.77	6.85	356982
1996-07-30	6.79	6.83	6.75	6.83	427776
1996-07-31	6.83	6.92	6.79	6.92	152388
1996-08-01	6.79	6.92	6.79	6.85	37794
1996-08-02	6.92	6.92	6.79	6.83	81594
1996-08-05	6.83	6.92	6.79	6.83	2003898
1996-08-06	6.81	6.88	6.81	6.88	358182
1996-08-07	6.81	6.88	6.81	6.88	120594
1996-08-08	6.81	6.88	6.79	6.88	182388
1996-08-09	6.79	6.85	6.79	6.83	104394
1996-08-12	6.83	6.85	6.79	6.83	69594
1996-08-13	6.79	6.85	6.79	6.81	172188
1996-08-14	6.83	6.85	6.81	6.84	242388
1996-08-15	6.84	6.85	6.81	6.85	84594
1996-08-16	6.85	6.85	6.81	6.85	775158
1996-08-19	6.81	6.85	6.73	6.73	787758
1996-08-20	6.77	6.83	6.69	6.79	473376
1996-08-21	6.79	6.88	6.75	6.75	146988
1996-08-22	6.88	6.88	6.75	6.83	188988
1996-08-23	6.75	6.83	6.75	6.79	43794
1996-08-26	6.83	6.88	6.75	6.79	1109940
1996-08-27	6.75	6.88	6.75	6.85	1418928
1996-08-28	6.79	6.88	6.75	6.83	428376
1996-08-29	6.83	6.88	6.75	6.79	271782
1996-08-30	6.83	6.88	6.75	6.75	98994
1996-09-03	6.75	6.75	6.67	6.67	421776
1996-09-04	6.67	6.92	6.67	6.83	1171740
1996-09-05	6.88	6.88	6.75	6.83	427176
1996-09-06	6.83	6.83	6.75	6.75	66594
1996-09-09	6.83	6.92	6.79	6.88	826758
1996-09-10	6.83	7.00	6.79	6.96	311382
1996-09-11	6.88	7.00	6.88	7.00	103794
1996-09-12	6.92	7.04	6.92	6.98	216588
1996-09-13	7.01	7.17	7.00	7.17	758958
1996-09-16	7.21	7.42	7.13	7.33	2738262
1996-09-17	7.29	7.42	7.29	7.42	1086546
1996-09-18	7.42	7.42	7.29	7.31	119394
1996-09-19	7.38	7.38	7.29	7.31	181788
1996-09-20	7.29	7.38	7.29	7.29	491970
1996-09-23	7.29	7.35	7.27	7.29	114594
1996-09-24	7.27	7.38	7.27	7.33	496770
1996-09-25	7.35	7.35	7.25	7.33	437976
1996-09-26	7.35	7.35	7.29	7.33	1396128
1996-09-27	7.35	7.42	7.29	7.35	252582
1996-09-30	7.33	7.42	7.33	7.42	1216134
1996-10-01	7.38	7.42	7.33	7.42	143988
1996-10-02	7.33	7.42	7.33	7.42	3155238
1996-10-03	7.42	7.42	7.33	7.38	164988
1996-10-04	7.33	7.38	7.04	7.25	10111890
1996-10-07	7.25	7.29	7.17	7.21	331182
1996-10-08	7.15	7.17	7.00	7.00	328782
1996-10-09	7.06	7.08	7.00	7.00	401976
1996-10-10	7.00	7.13	7.00	7.00	146388
1996-10-11	7.13	7.21	7.08	7.21	189588
1996-10-14	7.10	7.17	7.08	7.13	200988
1996-10-15	7.08	7.29	7.08	7.29	367782
1996-10-16	7.29	7.29	7.13	7.13	239388
1996-10-17	7.21	7.21	7.15	7.17	431376
1996-10-18	7.17	7.23	7.17	7.17	593370
1996-10-21	7.19	7.23	7.17	7.21	64794
1996-10-22	7.17	7.21	7.17	7.19	706764
1996-10-23	7.17	7.21	7.08	7.08	397176
1996-10-24	7.17	7.17	7.13	7.15	455376
1996-10-25	7.17	7.21	7.13	7.17	316782
1996-10-28	7.13	7.17	7.04	7.08	292782
1996-10-29	7.04	7.25	7.04	7.17	688764
1996-10-30	7.21	7.21	7.04	7.08	432576
1996-10-31	7.04	7.06	6.96	7.02	332982
1996-11-01	7.02	7.13	7.00	7.08	416976
1996-11-04	7.04	7.17	7.04	7.08	375576
1996-11-05	7.08	7.21	7.08	7.17	376176
1996-11-06	7.13	7.25	7.13	7.23	536970
1996-11-07	7.25	7.38	7.13	7.38	746358
1996-11-08	7.38	7.38	7.29	7.38	438576
1996-11-11	7.38	7.38	7.29	7.31	274182
1996-11-12	7.31	7.38	7.17	7.17	463176
1996-11-13	7.21	7.21	7.08	7.21	250782
1996-11-14	7.19	7.31	7.19	7.27	746358
1996-11-15	7.31	7.40	7.25	7.33	464376
1996-11-18	7.29	7.38	7.29	7.35	421176
1996-11-19	7.38	7.38	7.29	7.31	268782
1996-11-20	7.25	7.38	7.25	7.27	463776
1996-11-21	7.31	7.38	7.27	7.31	236388
1996-11-22	7.29	7.38	7.29	7.29	207588
1996-11-25	7.29	7.54	7.29	7.54	1250934
1996-11-26	7.46	7.75	7.46	7.73	1132140
1996-11-27	7.79	7.90	7.75	7.79	1464522
1996-11-29	7.83	7.83	7.73	7.75	214188
1996-12-02	7.79	7.81	7.75	7.78	731958
1996-12-03	7.75	7.83	7.67	7.71	2053092
1996-12-04	7.69	7.73	7.67	7.69	418176
1996-12-05	7.67	7.75	7.67	7.71	243588
1996-12-06	7.56	7.65	7.56	7.65	155388
1996-12-09	7.56	7.75	7.56	7.75	368982
1996-12-10	7.67	7.75	7.65	7.73	456576
1996-12-11	7.65	7.90	7.65	7.79	1038546
1996-12-12	7.92	8.02	7.88	7.96	517170
1996-12-13	7.96	8.02	7.83	7.92	502170
1996-12-16	7.98	7.98	7.83	7.83	1026546
1996-12-17	7.83	8.17	7.83	8.13	782358
1996-12-18	8.13	8.13	7.96	7.96	364782
1996-12-19	8.00	8.00	7.92	7.92	355782
1996-12-20	7.92	8.00	7.90	7.92	338382
1996-12-23	7.90	8.02	7.90	7.96	338382
1996-12-24	8.02	8.02	7.96	8.02	148788
1996-12-26	8.02	8.02	7.92	7.96	545970
1996-12-27	7.94	8.06	7.92	8.04	566370
1996-12-30	8.10	8.10	8.02	8.02	161388
1996-12-31	8.10	8.10	7.88	7.92	334782
1997-01-02	7.92	7.96	7.83	7.92	538170
1997-01-03	7.96	7.96	7.79	7.88	599370
1997-01-06	7.79	7.92	7.79	7.90	196188
1997-01-07	7.92	8.04	7.88	8.04	219588
1997-01-08	7.96	8.04	7.92	7.94	149388
1997-01-09	7.92	8.00	7.92	7.92	395376
1997-01-10	7.92	7.92	7.88	7.90	104394
1997-01-13	7.92	7.92	7.79	7.79	185988
1997-01-14	7.85	7.96	7.79	7.96	597570
1997-01-15	7.94	7.96	7.92	7.96	852552
1997-01-16	7.96	8.13	7.92	8.08	880752
1997-01-17	8.02	8.10	7.96	8.10	467976
1997-01-20	8.15	8.50	8.04	8.38	2325480
1997-01-21	8.33	8.40	8.33	8.33	465576
1997-01-22	8.33	8.46	8.29	8.40	1442928
1997-01-23	8.44	8.78	8.38	8.75	1579716
1997-01-24	8.71	8.73	8.54	8.56	647364
1997-01-27	8.56	8.67	8.50	8.52	1549122
1997-01-28	8.46	8.58	8.46	8.48	474576
1997-01-29	8.50	8.50	8.38	8.38	595770
1997-01-30	8.33	8.42	8.33	8.38	46794
1997-01-31	8.33	8.42	8.29	8.29	838158
1997-02-03	8.29	8.38	8.29	8.29	353382
1997-02-04	8.29	8.38	8.29	8.38	268182
1997-02-05	8.38	8.38	8.33	8.33	448776
1997-02-06	8.33	8.38	8.25	8.29	830358
1997-02-07	8.38	8.42	8.25	8.29	352782
1997-02-10	8.23	8.48	8.23	8.48	691164
1997-02-11	8.48	8.65	8.42	8.56	638964
1997-02-12	8.58	8.96	8.54	8.94	1505322
1997-02-13	8.96	9.17	8.96	9.08	1068546
1997-02-14	9.15	9.15	8.79	8.85	347382
1997-02-18	8.79	8.85	8.54	8.58	529770
1997-02-19	8.56	8.60	8.45	8.46	201588
1997-02-20	8.44	8.48	8.44	8.48	223788
1997-02-21	8.42	8.54	8.35	8.54	568770
1997-02-24	8.46	8.69	8.46	8.67	500970
1997-02-25	8.69	8.79	8.67	8.79	1008546
1997-02-26	8.79	8.79	8.67	8.71	369582
1997-02-27	8.71	8.75	8.69	8.71	474576
1997-02-28	8.73	8.81	8.69	8.71	172188
1997-03-03	8.71	8.79	8.71	8.75	442776
1997-03-04	8.81	8.90	8.69	8.71	314382
1997-03-05	8.75	8.75	8.69	8.75	431376
1997-03-06	8.69	8.88	8.69	8.85	109794
1997-03-07	8.88	8.98	8.83	8.90	263982
1997-03-10	8.83	8.88	8.77	8.85	689364
1997-03-11	8.83	8.88	8.82	8.85	468576
1997-03-12	8.85	8.88	8.77	8.88	595770
1997-03-13	8.79	8.88	8.71	8.71	758358
1997-03-14	8.67	8.75	8.67	8.73	132588
1997-03-17	8.75	8.77	8.67	8.75	334782
1997-03-18	8.77	8.92	8.71	8.83	338382
1997-03-19	8.92	8.92	8.79	8.82	396576
1997-03-20	8.79	8.92	8.79	8.85	772158
1997-03-21	8.81	8.92	8.48	8.48	934752
1997-03-24	8.52	8.52	8.21	8.23	440376
1997-03-25	8.26	8.46	8.26	8.38	1429728
1997-03-26	8.33	8.48	8.33	8.46	245388
1997-03-27	8.50	8.50	8.42	8.46	116994
1997-03-31	8.42	8.46	8.29	8.33	908952
1997-04-01	8.33	8.50	8.33	8.38	572370
1997-04-02	8.33	8.42	8.29	8.38	384576
1997-04-03	8.31	8.38	8.09	8.17	694164
1997-04-04	8.08	8.19	8.08	8.10	132588
1997-04-07	8.13	8.29	8.02	8.06	541770
1997-04-08	8.06	8.10	8.00	8.00	53994
1997-04-09	8.10	8.10	7.73	7.77	1364928
1997-04-10	7.81	7.88	7.44	7.85	3783408
1997-04-11	7.88	7.92	7.79	7.88	597570
1997-04-14	7.85	7.92	7.81	7.92	163188
1997-04-15	7.92	8.04	7.92	7.98	556770
1997-04-16	7.94	8.00	7.88	7.92	201588
1997-04-17	7.88	8.00	7.88	7.88	334182
1997-04-18	7.92	7.92	7.78	7.83	241188
1997-04-21	7.88	7.88	7.65	7.71	427176
1997-04-22	7.71	8.13	7.67	8.06	1296534
1997-04-23	8.08	8.19	8.04	8.13	312582
1997-04-24	8.17	8.17	8.06	8.13	211188
1997-04-25	8.19	8.19	8.13	8.19	31794
1997-04-28	8.17	8.23	8.13	8.23	395976
1997-04-29	8.17	8.27	8.17	8.27	739158
1997-04-30	8.25	8.29	8.21	8.25	521370
1997-05-01	8.21	8.27	8.06	8.13	581370
1997-05-02	8.13	8.17	7.96	8.08	531570
1997-05-05	8.06	8.44	8.06	8.44	1156140
1997-05-06	8.42	8.56	8.42	8.56	1555122
1997-05-07	8.56	8.56	8.48	8.49	507570
1997-05-08	8.46	8.56	8.46	8.51	187188
1997-05-09	8.48	8.56	8.48	8.56	257382
1997-05-12	8.50	8.50	8.29	8.42	413376
1997-05-13	8.35	8.50	8.35	8.44	1543122
1997-05-14	8.42	8.48	8.40	8.40	179988
1997-05-15	8.44	8.44	8.35	8.44	139188
1997-05-16	8.44	8.44	8.38	8.38	8400
1997-05-19	8.38	8.46	8.38	8.42	596970
1997-05-20	8.46	8.46	8.27	8.35	421776
1997-05-21	8.27	8.35	8.06	8.10	1406328
1997-05-22	8.13	8.23	8.08	8.21	1216734
1997-05-23	8.23	8.54	8.19	8.46	628164
1997-05-27	8.46	8.73	8.46	8.68	338382
1997-05-28	8.63	8.71	8.38	8.38	646764
1997-05-29	8.44	8.44	8.27	8.38	396576
1997-05-30	8.31	8.44	8.27	8.38	259182
1997-06-02	8.41	8.44	8.23	8.27	319182
1997-06-03	8.23	8.42	8.17	8.33	754758
1997-06-04	8.25	8.35	8.25	8.35	4007796
1997-06-05	8.35	8.38	8.27	8.27	109194
1997-06-06	8.31	8.35	8.27	8.35	368382
1997-06-09	8.30	8.35	8.30	8.33	1013346
1997-06-10	8.33	8.38	8.31	8.33	992346
1997-06-11	8.27	8.38	8.27	8.38	1219134
1997-06-12	8.38	8.69	8.29	8.69	3378426
1997-06-13	8.06	8.27	8.00	8.02	10687266
1997-06-16	8.02	8.02	7.77	7.90	4152990
1997-06-17	7.92	7.92	7.83	7.83	1924104
1997-06-18	7.83	7.92	7.83	7.88	835158
1997-06-19	7.84	8.02	7.84	7.98	920952
1997-06-20	8.04	8.06	7.98	8.02	1346328
1997-06-23	8.06	8.08	8.00	8.04	764958
1997-06-24	8.04	8.08	8.02	8.03	488376
1997-06-25	8.06	8.08	8.01	8.06	1088346
1997-06-26	8.04	8.08	8.00	8.05	974946
1997-06-27	8.06	8.16	8.04	8.08	860352
1997-06-30	8.08	8.17	8.04	8.17	608370
1997-07-01	8.16	8.16	8.10	8.14	542370
1997-07-02	8.17	8.25	8.13	8.23	592170
1997-07-03	8.17	8.31	8.17	8.29	256182
1997-07-07	8.33	8.35	8.29	8.29	1678116
1997-07-08	8.33	8.35	8.29	8.35	3222438
1997-07-09	8.33	8.38	8.31	8.35	1088946
1997-07-10	8.38	8.50	8.33	8.48	631164
1997-07-11	8.48	8.48	8.42	8.48	379776
1997-07-14	8.48	8.48	8.40	8.45	815958
1997-07-15	8.52	8.58	8.31	8.34	1855704
1997-07-16	8.38	8.56	8.35	8.54	667164
1997-07-17	8.54	8.58	8.48	8.49	265182
1997-07-18	8.48	8.60	8.42	8.50	856752
1997-07-21	8.44	8.50	8.38	8.41	1397928
1997-07-22	8.44	8.58	8.33	8.54	506970
1997-07-23	8.56	8.79	8.50	8.71	1345728
1997-07-24	8.71	9.00	8.67	8.96	1262334
1997-07-25	9.00	9.00	8.81	8.81	744558
1997-07-28	8.88	8.88	8.74	8.77	814758
1997-07-29	8.83	8.89	8.75	8.88	936552
1997-07-30	8.92	9.08	8.79	9.06	1213734
1997-07-31	9.02	9.06	8.94	9.02	280782
1997-08-01	8.98	9.06	8.96	9.04	90594
1997-08-04	8.96	9.06	8.96	9.04	500370
1997-08-05	9.04	9.06	9.00	9.00	248988
1997-08-06	9.06	9.15	9.03	9.15	887952
1997-08-07	9.08	9.17	9.08	9.13	646764
1997-08-08	9.13	9.17	9.04	9.17	535170
1997-08-11	9.17	9.21	9.10	9.14	245388
1997-08-12	9.15	9.16	9.08	9.13	276582
1997-08-13	9.15	9.15	9.06	9.15	1114740
1997-08-14	9.15	9.17	9.06	9.17	398976
1997-08-15	9.13	9.19	9.13	9.19	712764
1997-08-18	9.17	9.19	9.04	9.10	417576
1997-08-19	9.00	9.13	9.00	9.06	296382
1997-08-20	9.00	9.17	9.00	9.17	1254534
1997-08-21	9.17	9.17	9.10	9.10	658764
1997-08-22	9.08	9.12	9.00	9.01	631164
1997-08-25	8.96	9.02	8.94	8.94	648564
1997-08-26	8.97	9.02	8.94	8.98	615564
1997-08-27	9.02	9.33	9.00	9.33	690564
1997-08-28	9.33	9.44	9.27	9.38	1156140
1997-08-29	9.38	9.38	9.31	9.38	266382
1997-09-02	9.33	9.48	9.33	9.40	770958
1997-09-03	9.50	9.50	9.29	9.46	1474122
1997-09-04	9.44	9.50	9.38	9.46	173988
1997-09-05	9.38	9.50	9.29	9.40	190188
1997-09-08	9.29	9.42	9.29	9.33	1163340
1997-09-09	9.33	9.42	9.31	9.37	471576
1997-09-10	9.35	9.46	9.34	9.38	251982
1997-09-11	9.40	9.46	9.38	9.38	104994
1997-09-12	9.43	9.43	9.38	9.39	191388
1997-09-15	9.44	9.44	9.33	9.42	200388
1997-09-16	9.44	9.46	9.33	9.44	212988
1997-09-17	9.44	9.48	9.35	9.48	508170
1997-09-18	9.42	9.52	9.42	9.46	662964
1997-09-19	9.48	9.63	9.46	9.54	940152
1997-09-22	9.63	9.63	9.54	9.58	135588
1997-09-23	9.60	9.60	9.54	9.56	172788
1997-09-24	9.54	9.60	9.50	9.60	281382
1997-09-25	9.57	9.65	9.54	9.58	374976
1997-09-26	9.54	9.58	9.42	9.42	391776
1997-09-29	9.44	9.44	9.35	9.41	182388
1997-09-30	9.42	9.46	9.33	9.33	484176
1997-10-01	9.31	9.52	9.31	9.52	324582
1997-10-02	9.46	9.58	9.46	9.54	374376
1997-10-03	9.56	9.58	9.50	9.53	119394
1997-10-06	9.58	9.58	9.50	9.56	159588
1997-10-07	9.58	9.58	9.50	9.52	145788
1997-10-08	9.58	9.75	9.50	9.75	914352
1997-10-09	9.69	9.75	9.65	9.68	325782
1997-10-10	9.75	9.83	9.67	9.73	245988
1997-10-13	9.83	10.17	9.83	9.96	996546
1997-10-14	9.92	9.92	9.83	9.85	405576
1997-10-15	9.83	9.85	9.83	9.83	137988
1997-10-16	9.85	9.94	9.83	9.93	376176
1997-10-17	9.88	9.96	9.88	9.90	1042146
1997-10-20	9.98	9.98	9.90	9.90	163188
1997-10-21	9.90	9.98	9.90	9.94	626964
1997-10-22	9.71	9.94	9.67	9.94	826158
1997-10-23	9.75	9.92	9.71	9.79	308382
1997-10-24	9.92	9.98	9.79	9.79	455376
1997-10-27	9.79	9.79	9.06	9.06	380976
1997-10-28	8.83	9.15	8.83	9.06	905352
1997-10-29	9.08	9.35	9.00	9.23	556170
1997-10-30	9.08	9.42	9.00	9.33	259485
1997-10-31	9.42	9.71	9.38	9.46	159291
1997-11-03	9.71	9.79	9.58	9.63	348282
1997-11-04	9.67	9.67	9.50	9.63	131091
1997-11-05	9.60	9.63	9.50	9.50	135291
1997-11-06	9.46	9.46	9.29	9.29	402879
1997-11-07	9.25	9.25	8.96	9.06	82194
1997-11-10	9.33	9.33	9.00	9.15	153891
1997-11-11	9.25	9.33	9.04	9.04	250185
1997-11-12	9.00	9.08	8.71	8.92	248088
1997-11-13	9.08	9.08	8.75	8.83	87294
1997-11-14	9.00	9.21	9.00	9.17	353982
1997-11-17	9.21	9.42	9.19	9.21	483876
1997-11-18	9.23	9.42	9.17	9.29	286185
1997-11-19	9.42	9.42	9.17	9.17	212688
1997-11-20	9.17	9.33	9.17	9.17	188991
1997-11-21	9.33	9.33	9.00	9.17	406479
1997-11-24	9.06	9.21	9.06	9.10	205188
1997-11-25	9.02	9.10	9.00	9.06	751461
1997-11-26	9.02	9.21	9.02	9.19	80094
1997-11-28	9.14	9.21	9.00	9.04	97794
1997-12-01	9.04	9.33	9.04	9.29	382479
1997-12-02	9.33	9.58	9.29	9.48	183591
1997-12-03	9.50	9.58	9.38	9.46	189891
1997-12-04	9.42	9.75	9.42	9.75	287685
1997-12-05	9.54	9.71	9.48	9.71	87294
1997-12-08	9.71	10.00	9.63	9.83	424479
1997-12-09	10.04	10.33	9.83	9.83	254385
1997-12-10	9.96	10.00	9.58	9.67	124194
1997-12-11	9.46	9.67	9.46	9.58	26397
1997-12-12	9.71	9.83	9.42	9.83	215088
1997-12-15	9.96	10.00	9.79	9.98	995349
1997-12-16	9.98	10.04	9.63	9.79	572670
1997-12-17	9.63	9.79	9.54	9.67	260685
1997-12-18	9.63	9.83	9.63	9.67	365382
1997-12-19	9.58	9.79	9.58	9.63	263385
1997-12-22	9.83	9.92	9.63	9.92	201888
1997-12-23	9.71	10.00	9.71	10.00	405879
1997-12-24	10.00	10.08	9.83	10.08	335682
1997-12-26	10.08	10.58	10.08	10.54	243888
1997-12-29	10.29	10.42	10.13	10.29	2195589
1997-12-30	10.26	10.42	10.17	10.25	275085
1997-12-31	10.10	10.38	10.08	10.17	375579
1998-01-02	10.17	10.25	9.83	9.92	172191
1998-01-05	9.83	10.04	9.50	9.54	962052
1998-01-06	9.54	9.71	9.42	9.71	200688
1998-01-07	9.50	9.67	9.50	9.54	842658
1998-01-08	9.67	9.67	9.48	9.48	266085
1998-01-09	9.42	9.46	9.02	9.02	480276
1998-01-12	9.02	9.29	8.75	9.00	1881804
1998-01-13	9.25	9.25	9.04	9.17	466476
1998-01-14	9.33	9.38	9.17	9.29	622467
1998-01-15	9.42	9.44	9.25	9.44	767361
1998-01-16	9.42	9.83	9.38	9.58	836058
1998-01-20	9.54	10.04	9.54	10.00	1061046
1998-01-21	9.92	9.92	9.67	9.79	342282
1998-01-22	9.83	9.83	9.71	9.75	470376
1998-01-23	9.88	9.88	9.42	9.63	205788
1998-01-26	9.54	9.79	9.54	9.71	123594
1998-01-27	9.67	9.98	9.63	9.96	302685
1998-01-28	9.83	10.04	9.83	10.00	276285
1998-01-29	9.96	10.04	9.79	10.04	1047546
1998-01-30	10.00	10.02	9.88	9.92	179991
1998-02-02	9.92	10.04	9.83	9.83	549873
1998-02-03	9.88	10.00	9.67	9.83	359082
1998-02-04	9.67	9.83	9.60	9.73	874755
1998-02-05	9.67	9.85	9.67	9.81	271185
1998-02-06	9.67	9.88	9.67	9.71	255585
1998-02-09	9.71	9.88	9.71	9.83	235788
1998-02-10	9.88	9.92	9.75	9.83	210888
1998-02-11	9.79	10.17	9.79	10.13	491973
1998-02-12	10.00	10.13	9.96	10.00	478176
1998-02-13	10.08	10.08	9.96	10.04	830958
1998-02-17	10.08	10.42	10.08	10.40	938652
1998-02-18	10.38	10.50	10.38	10.50	681864
1998-02-19	10.50	10.58	10.42	10.50	516573
1998-02-20	10.58	10.63	10.42	10.50	228588
1998-02-23	10.58	10.63	10.50	10.58	284985
1998-02-24	10.50	10.54	10.08	10.08	654267
1998-02-25	10.08	10.33	10.08	10.33	323382
1998-02-26	10.08	10.42	10.08	10.42	118794
1998-02-27	10.31	10.42	10.25	10.33	326082
1998-03-02	10.50	10.75	10.33	10.71	559470
1998-03-03	10.63	11.17	10.63	11.13	833658
1998-03-04	11.00	11.21	10.83	10.92	407979
1998-03-05	10.96	11.00	10.79	10.83	510273
1998-03-06	10.92	11.21	10.92	10.98	324582
1998-03-09	11.17	11.17	10.79	10.94	449976
1998-03-10	10.88	11.08	10.85	11.06	76194
1998-03-11	11.00	11.21	11.00	11.21	391779
1998-03-12	11.21	11.67	11.00	11.67	968652
1998-03-13	11.67	11.67	11.29	11.38	1036746
1998-03-16	11.54	11.63	11.38	11.54	606270
1998-03-17	11.46	11.63	11.46	11.60	948852
1998-03-18	11.54	11.71	11.54	11.64	473376
1998-03-19	11.56	11.67	11.25	11.33	2910753
1998-03-20	11.33	11.42	11.17	11.25	1420428
1998-03-23	11.29	11.42	11.06	11.21	287685
1998-03-24	11.29	11.29	10.85	11.03	374079
1998-03-25	11.00	11.04	10.71	10.75	1265937
1998-03-26	10.71	10.72	10.42	10.50	2359980
1998-03-27	10.67	10.67	10.46	10.48	407679
1998-03-30	10.54	10.65	10.48	10.54	462576
1998-03-31	10.63	10.71	10.33	10.40	946752
1998-04-01	10.50	10.56	10.42	10.48	732261
1998-04-02	10.46	10.50	10.46	10.50	801258
1998-04-03	10.50	10.67	10.42	10.46	1051746
1998-04-06	10.46	10.67	10.46	10.54	782361
1998-04-07	10.46	10.60	10.46	10.58	617067
1998-04-08	10.54	10.75	10.54	10.57	624567
1998-04-09	10.58	10.67	10.50	10.54	655767
1998-04-13	10.65	10.67	10.42	10.50	869955
1998-04-14	10.48	10.58	10.33	10.46	1248537
1998-04-15	10.46	10.50	10.33	10.46	315582
1998-04-16	10.50	10.54	10.21	10.33	114294
1998-04-17	10.21	10.46	10.17	10.17	527673
1998-04-20	10.33	10.42	10.17	10.25	394779
1998-04-21	10.33	10.67	10.25	10.58	768561
1998-04-22	10.50	10.63	10.50	10.62	818658
1998-04-23	10.63	10.69	10.54	10.67	413079
1998-04-24	10.71	10.96	10.67	10.93	434076
1998-04-27	10.83	11.08	10.75	10.88	916152
1998-04-28	10.85	10.96	10.73	10.80	285885
1998-04-29	10.75	10.96	10.75	10.93	221688
1998-04-30	11.04	11.04	10.73	10.96	421779
1998-05-01	10.96	11.04	10.83	10.96	201588
1998-05-04	10.92	11.08	10.92	10.98	215088
1998-05-05	10.98	11.04	10.83	10.87	154791
1998-05-06	10.96	11.04	10.83	11.00	750261
1998-05-07	10.96	10.96	10.81	10.83	105294
1998-05-08	10.83	10.92	10.79	10.88	535173
1998-05-11	10.92	10.92	10.81	10.88	428979
1998-05-12	10.85	10.96	10.85	10.91	158691
1998-05-13	10.92	10.96	10.81	10.85	564270
1998-05-14	10.88	10.92	10.79	10.85	671364
1998-05-15	10.92	10.96	10.83	10.90	206988
1998-05-18	10.79	10.96	10.79	10.94	169191
1998-05-19	10.88	11.00	10.88	10.95	150891
1998-05-20	10.96	11.50	10.94	11.23	352782
1998-05-21	11.25	11.58	11.17	11.45	220788
1998-05-22	11.25	11.46	11.08	11.31	315582
1998-05-26	11.25	11.42	10.96	11.08	571770
1998-05-27	10.79	11.17	10.79	11.08	380379
1998-05-28	10.92	11.25	10.71	11.17	962952
1998-05-29	11.13	11.29	11.13	11.25	440376
1998-06-01	11.21	11.29	11.13	11.19	476376
1998-06-02	11.17	11.42	11.17	11.33	782961
1998-06-03	11.42	11.42	11.00	11.05	542073
1998-06-04	11.00	11.13	10.92	11.06	384579
1998-06-05	9.46	9.46	7.75	8.33	19264734
1998-06-08	8.48	8.67	8.13	8.17	9973599
1998-06-09	8.17	8.17	7.79	7.89	6187791
1998-06-10	7.88	8.10	7.85	8.00	4363581
1998-06-11	8.13	8.33	8.08	8.29	1701813
1998-06-12	8.38	8.38	8.00	8.21	1371231
1998-06-15	8.25	8.25	8.04	8.04	565470
1998-06-16	8.25	8.33	8.13	8.25	713064
1998-06-17	8.23	8.38	8.23	8.33	2911053
1998-06-18	8.33	8.33	8.17	8.25	2217489
1998-06-19	8.29	8.31	8.15	8.15	792558
1998-06-22	8.21	8.21	8.08	8.13	492573
1998-06-23	8.17	8.17	8.08	8.15	1275534
1998-06-24	8.13	8.29	8.13	8.25	507573
1998-06-25	8.29	8.38	8.13	8.27	528573
1998-06-26	8.29	8.42	8.25	8.38	447276
1998-06-29	8.29	8.42	8.17	8.17	441576
1998-06-30	8.25	8.33	8.13	8.33	841458
1998-07-01	8.33	8.46	8.31	8.33	486276
1998-07-02	8.33	8.46	8.33	8.42	582870
1998-07-06	8.42	8.54	8.33	8.48	430176
1998-07-07	8.54	8.58	8.42	8.54	498873
1998-07-08	8.58	8.58	8.46	8.58	602370
1998-07-09	8.60	8.60	8.08	8.27	2440677
1998-07-10	8.29	8.29	8.00	8.06	1473225
1998-07-13	8.17	8.17	8.00	8.10	1523022
1998-07-14	8.15	8.29	8.13	8.17	462876
1998-07-15	8.13	8.21	7.83	8.00	2186589
1998-07-16	8.08	8.08	7.75	7.98	860055
1998-07-17	7.83	8.08	7.83	8.00	1386231
1998-07-20	8.04	8.17	8.00	8.17	595170
1998-07-21	8.29	8.29	8.04	8.13	1085946
1998-07-22	8.06	8.13	7.96	8.02	677364
1998-07-23	8.08	8.29	8.08	8.25	914652
1998-07-24	8.25	8.58	8.23	8.58	978849
1998-07-27	8.67	8.92	8.33	8.33	2842656
1998-07-28	8.50	8.50	8.33	8.42	766761
1998-07-29	8.50	8.58	8.42	8.52	3010647
1998-07-30	8.71	8.71	8.38	8.58	373179
1998-07-31	8.58	8.58	8.38	8.50	1218237
1998-08-03	8.54	8.58	8.50	8.52	193188
1998-08-04	8.67	8.67	8.46	8.51	544773
1998-08-05	8.50	8.60	8.42	8.52	355482
1998-08-06	8.50	8.58	8.38	8.52	775761
1998-08-07	8.63	8.73	8.50	8.63	578970
1998-08-10	8.58	8.63	8.42	8.50	404979
1998-08-11	8.33	8.50	8.19	8.38	466476
1998-08-12	8.38	8.50	8.21	8.42	862155
1998-08-13	8.46	8.46	8.31	8.33	580170
1998-08-14	8.42	8.42	8.29	8.42	1716513
1998-08-17	8.29	8.38	8.23	8.23	882255
1998-08-18	8.21	8.46	8.21	8.46	879855
1998-08-19	8.42	8.50	8.33	8.38	488676
1998-08-20	8.31	8.31	8.21	8.29	1349931
1998-08-21	8.21	8.21	8.00	8.04	715764
1998-08-24	8.04	8.04	7.85	7.92	1071846
1998-08-25	7.94	7.98	7.92	7.95	1404228
1998-08-26	7.94	7.96	7.33	7.46	741261
1998-08-27	7.50	7.58	7.33	7.56	1977501
1998-08-28	7.52	7.54	7.42	7.48	1014249
1998-08-31	7.50	7.54	7.08	7.11	408879
1998-09-01	7.17	7.74	7.13	7.63	1073946
1998-09-02	7.63	7.77	7.46	7.63	702264
1998-09-03	7.44	7.71	7.44	7.63	373779
1998-09-04	7.58	7.71	7.48	7.71	1154040
1998-09-08	7.77	7.83	7.67	7.67	1394328
1998-09-09	7.67	7.75	7.58	7.69	322482
1998-09-10	7.50	7.54	7.17	7.17	883755
1998-09-11	7.38	7.38	7.13	7.25	1531122
1998-09-14	7.50	7.58	7.21	7.44	1092543
1998-09-15	7.38	7.46	7.29	7.35	452376
1998-09-16	7.33	7.63	7.33	7.58	1747113
1998-09-17	7.63	7.79	7.38	7.75	1283034
1998-09-18	7.83	7.88	7.48	7.67	566070
1998-09-21	7.54	7.54	7.17	7.50	360582
1998-09-22	7.46	7.75	7.46	7.58	1097343
1998-09-23	7.67	7.71	7.46	7.54	512973
1998-09-24	7.54	7.63	7.46	7.52	1336431
1998-09-25	7.58	7.58	7.33	7.42	717264
1998-09-28	7.54	7.54	7.33	7.46	912852
1998-09-29	7.42	7.54	7.29	7.29	1145343
1998-09-30	7.38	7.46	7.25	7.46	1083246
1998-10-01	7.29	7.35	7.00	7.08	1009449
1998-10-02	7.08	7.17	6.96	7.04	987549
1998-10-05	7.04	7.04	6.98	7.04	600870
1998-10-06	7.00	7.17	7.00	7.17	2396880
1998-10-07	7.08	7.25	7.00	7.17	890655
1998-10-08	7.21	7.21	6.71	7.13	448776
1998-10-09	6.96	7.17	6.88	6.92	1482525
1998-10-12	7.17	7.25	7.04	7.08	381279
1998-10-13	6.96	7.25	6.96	7.13	389079
1998-10-14	7.04	7.21	7.00	7.13	1085946
1998-10-15	7.04	7.15	6.67	6.83	699264
1998-10-16	6.92	7.13	6.71	6.92	1544022
1998-10-19	7.10	7.21	7.00	7.17	2034498
1998-10-20	7.21	7.38	7.13	7.29	2725962
1998-10-21	7.33	7.46	7.33	7.44	1980501
1998-10-22	7.54	7.58	7.50	7.54	1780710
1998-10-23	7.54	7.63	7.50	7.63	512973
1998-10-26	7.63	7.79	7.58	7.77	1372731
1998-10-27	7.67	8.04	7.67	8.04	3147141
1998-10-28	8.00	8.29	7.83	8.17	899955
1998-10-29	8.25	8.46	8.04	8.33	320382
1998-10-30	8.46	8.71	8.38	8.58	708264
1998-11-02	8.54	8.75	8.50	8.58	643767
1998-11-03	8.54	8.59	8.40	8.40	1208640
1998-11-04	8.42	8.58	8.42	8.58	2172789
1998-11-05	8.58	8.58	8.50	8.50	905355
1998-11-06	8.58	8.58	8.46	8.48	494973
1998-11-09	8.50	8.56	8.38	8.56	688464
1998-11-10	8.58	8.58	8.46	8.50	345582
1998-11-11	8.56	8.71	8.54	8.60	1133043
1998-11-12	8.58	8.71	8.54	8.65	159891
1998-11-13	8.71	8.83	8.58	8.75	589470
1998-11-16	8.67	8.83	8.63	8.71	741561
1998-11-17	8.67	9.00	8.67	8.92	373179
1998-11-18	8.83	9.00	8.83	8.92	801558
1998-11-19	8.83	9.00	8.71	9.00	1465425
1998-11-20	9.00	9.17	8.96	9.00	977049
1998-11-23	9.13	9.25	9.00	9.13	178191
1998-11-24	9.13	9.33	9.00	9.29	460176
1998-11-25	9.33	9.33	9.17	9.17	363282
1998-11-27	9.17	9.29	9.08	9.17	56397
1998-11-30	9.08	9.25	8.96	8.96	455676
1998-12-01	8.94	9.04	8.94	8.94	723864
1998-12-02	8.88	9.00	8.83	8.83	676764
1998-12-03	8.83	8.92	8.63	8.63	305685
1998-12-04	8.67	8.79	8.58	8.67	476376
1998-12-07	8.58	8.83	8.58	8.79	530973
1998-12-08	8.75	8.81	8.47	8.50	884655
1998-12-09	8.42	8.42	8.29	8.32	809358
1998-12-10	8.31	8.35	8.29	8.31	492873
1998-12-11	8.29	8.35	8.29	8.29	1072746
1998-12-14	8.33	8.35	8.29	8.31	749661
1998-12-15	8.31	8.35	8.21	8.33	893055
1998-12-16	8.35	8.42	8.29	8.35	881055
1998-12-17	8.33	8.50	8.33	8.40	839058
1998-12-18	8.40	8.46	8.35	8.35	703464
1998-12-21	8.33	8.50	8.33	8.44	375879
1998-12-22	8.40	8.42	8.17	8.19	1011849
1998-12-23	8.08	8.40	8.08	8.33	352182
1998-12-24	8.29	8.50	8.29	8.42	148191
1998-12-28	8.33	8.67	8.33	8.58	209088
1998-12-29	8.67	8.75	8.46	8.75	647667
1998-12-30	8.58	8.75	8.58	8.75	536673
1998-12-31	8.75	8.79	8.50	8.58	660867
1999-01-04	8.67	8.77	8.54	8.54	1423428
1999-01-05	8.58	8.67	8.46	8.63	869655
1999-01-06	8.63	8.71	8.21	8.71	802458
1999-01-07	8.50	8.75	8.50	8.69	463176
1999-01-08	8.65	8.75	8.56	8.58	453876
1999-01-11	8.50	8.65	8.31	8.31	552570
1999-01-12	8.42	8.42	8.08	8.08	407679
1999-01-13	8.04	8.29	7.83	8.21	553170
1999-01-14	8.13	8.33	8.13	8.21	308385
1999-01-15	8.33	8.79	8.29	8.67	1381131
1999-01-19	8.67	8.71	8.54	8.69	1676316
1999-01-20	8.65	8.81	8.63	8.69	1267737
1999-01-21	8.67	8.88	8.67	8.83	1007049
1999-01-22	8.67	8.79	8.50	8.50	717864
1999-01-25	8.54	8.63	8.42	8.54	614367
1999-01-26	8.54	8.63	8.46	8.52	473076
1999-01-27	8.58	8.83	8.54	8.69	1560522
1999-01-28	8.65	8.88	8.65	8.81	1387131
1999-01-29	8.79	9.17	8.73	9.17	1049946
1999-02-01	9.13	9.17	8.92	8.92	764061
1999-02-02	8.88	9.00	8.81	8.96	235788
1999-02-03	8.83	9.08	8.77	8.90	655167
1999-02-04	8.79	8.96	8.79	8.81	314382
1999-02-05	8.79	9.04	8.79	9.02	1133043
1999-02-08	9.00	9.13	9.00	9.00	1150440
1999-02-09	8.92	9.01	8.88	9.00	875955
1999-02-10	8.96	9.00	8.83	8.85	816858
1999-02-11	8.83	8.96	8.83	8.94	1230237
1999-02-12	8.88	8.96	8.85	8.85	197988
1999-02-16	8.88	9.04	8.88	8.96	756261
1999-02-17	9.02	9.02	8.67	8.73	1026549
1999-02-18	8.75	8.85	8.71	8.73	1261137
1999-02-19	8.79	8.94	8.71	8.85	330582
1999-02-22	8.83	8.88	8.83	8.84	966852
1999-02-23	8.79	8.85	8.75	8.79	386079
1999-02-24	8.73	8.83	8.67	8.67	772761
1999-02-25	8.63	8.63	8.35	8.50	242988
1999-02-26	8.52	8.58	8.42	8.50	450876
1999-03-01	8.42	8.63	8.33	8.63	461076
1999-03-02	8.63	8.67	8.38	8.50	101994
1999-03-03	8.58	8.67	8.46	8.58	141291
1999-03-04	8.67	8.67	8.46	8.58	206988
1999-03-05	8.58	8.79	8.50	8.73	397479
1999-03-08	8.75	8.75	8.54	8.75	423579
1999-03-09	8.58	8.64	8.50	8.52	623367
1999-03-10	8.50	8.58	8.46	8.52	1362231
1999-03-11	8.50	8.60	8.46	8.50	413979
1999-03-12	8.46	8.48	8.42	8.46	514473
1999-03-15	8.42	8.46	8.33	8.38	130191
1999-03-16	8.33	8.42	8.29	8.33	435876
1999-03-17	8.33	8.33	8.23	8.27	226488
1999-03-18	8.21	8.38	8.17	8.33	261885
1999-03-19	8.21	8.25	8.08	8.08	535773
1999-03-22	8.04	8.17	7.94	8.00	964152
1999-03-23	8.04	8.04	7.15	7.38	2050695
1999-03-24	7.67	7.94	7.58	7.94	814758
1999-03-25	7.83	8.08	7.83	7.96	1153740
1999-03-26	7.92	8.00	7.83	7.88	1491825
1999-03-29	7.83	7.92	7.83	7.85	280485
1999-03-30	7.83	7.92	7.67	7.74	1491825
1999-03-31	7.67	7.79	7.67	7.75	1092243
1999-04-01	7.73	7.79	7.67	7.71	1132443
1999-04-05	7.71	7.81	7.67	7.71	644367
1999-04-06	7.67	7.75	7.54	7.58	1295334
1999-04-07	7.58	7.73	7.42	7.44	312282
1999-04-08	7.46	7.58	7.33	7.46	315282
1999-04-09	7.46	7.58	7.33	7.54	444576
1999-04-12	7.35	7.58	7.10	7.56	616467
1999-04-13	7.58	7.71	7.50	7.63	745161
1999-04-14	7.67	7.79	7.58	7.58	2863656
1999-04-15	7.58	7.73	7.58	7.70	2150592
1999-04-16	7.67	7.83	7.67	7.69	791958
1999-04-19	7.71	7.88	7.67	7.71	994449
1999-04-20	7.83	7.92	7.71	7.85	1384431
1999-04-21	7.88	7.94	7.77	7.94	877455
1999-04-22	7.83	8.29	7.83	8.21	1692213
1999-04-23	8.17	8.27	8.17	8.25	413379
1999-04-26	8.25	8.42	8.23	8.35	788961
1999-04-27	8.38	8.83	8.33	8.69	2437377
1999-04-28	8.60	8.75	8.58	8.73	1304334
1999-04-29	8.69	8.79	8.66	8.71	1695813
1999-04-30	8.71	8.96	8.71	8.73	580170
1999-05-03	8.83	8.83	8.67	8.71	1118943
1999-05-04	8.67	8.85	8.67	8.85	550470
1999-05-05	8.83	9.00	8.75	8.92	462876
1999-05-06	8.96	8.96	8.79	8.88	508473
1999-05-07	8.96	8.98	8.83	8.92	477876
1999-05-10	8.92	8.96	8.75	8.90	339282
1999-05-11	8.83	9.04	8.83	9.00	653667
1999-05-12	8.96	9.19	8.94	9.17	513873
1999-05-13	9.21	9.58	9.08	9.54	1041546
1999-05-14	9.50	9.54	8.88	9.06	1355331
1999-05-17	8.92	9.08	8.92	9.00	382479
1999-05-18	9.04	9.29	9.04	9.13	321282
1999-05-19	9.00	9.33	9.00	9.29	185991
1999-05-20	9.25	9.31	9.13	9.13	296985
1999-05-21	9.23	9.25	8.96	8.96	728964
1999-05-24	8.92	9.04	8.92	8.98	248088
1999-05-25	9.04	9.08	8.90	9.00	678564
1999-05-26	8.83	8.92	8.67	8.88	378279
1999-05-27	8.83	9.00	8.83	8.92	540873
1999-05-28	8.84	9.06	8.79	9.00	899055
1999-06-01	9.02	9.13	8.92	9.08	322182
1999-06-02	9.08	9.33	9.04	9.29	635667
1999-06-03	9.19	9.46	9.17	9.25	1954401
1999-06-04	9.27	9.29	9.08	9.08	341082
1999-06-07	9.08	9.13	8.67	8.83	1085946
1999-06-08	8.83	8.88	8.60	8.67	897555
1999-06-09	8.63	8.75	8.60	8.71	1542522
1999-06-10	8.69	8.88	8.65	8.85	822558
1999-06-11	8.94	9.00	8.85	8.92	1263537
1999-06-14	8.88	8.90	8.33	8.33	837258
1999-06-15	8.38	8.88	8.38	8.71	1114143
1999-06-16	8.81	8.81	8.63	8.65	908355
1999-06-17	8.75	9.00	8.67	9.00	1573719
1999-06-18	8.92	9.00	8.67	8.67	791058
1999-06-21	8.63	8.83	8.63	8.71	477876
1999-06-22	8.63	9.13	8.63	8.88	1277334
1999-06-23	8.88	9.10	8.83	9.04	585870
1999-06-24	9.10	9.15	8.58	8.60	815358
1999-06-25	8.58	9.00	8.58	8.94	779361
1999-06-28	9.00	9.15	8.90	9.10	411879
1999-06-29	9.15	9.21	8.90	9.17	487176
1999-06-30	9.21	9.71	8.94	9.63	1388031
1999-07-01	9.42	9.58	9.25	9.27	741261
1999-07-02	9.25	9.38	9.25	9.31	649767
1999-07-06	9.29	9.54	9.08	9.33	787461
1999-07-07	9.33	9.46	9.33	9.42	442476
1999-07-08	9.40	9.50	9.35	9.42	914652
1999-07-09	9.40	9.42	9.29	9.33	1256937
1999-07-12	9.33	9.45	9.33	9.42	2091195
1999-07-13	9.42	9.42	9.13	9.25	742761
1999-07-14	9.27	9.40	9.21	9.23	824058
1999-07-15	9.31	9.48	9.29	9.42	1199940
1999-07-16	9.42	9.58	9.38	9.50	2761962
1999-07-19	9.58	9.63	9.42	9.58	314082
1999-07-20	9.50	9.69	9.46	9.56	509973
1999-07-21	9.63	9.77	9.46	9.67	785061
1999-07-22	9.69	9.73	9.50	9.65	716064
1999-07-23	9.67	9.67	9.21	9.23	1037346
1999-07-26	9.21	9.29	9.00	9.27	469776
1999-07-27	9.33	9.42	9.27	9.33	1600419
1999-07-28	9.38	9.38	9.27	9.31	1239537
1999-07-29	9.33	9.35	9.17	9.27	491073
1999-07-30	9.33	9.33	8.84	9.02	971049
1999-08-02	9.00	9.04	8.79	8.92	502473
1999-08-03	8.88	9.04	8.88	8.98	372279
1999-08-04	8.90	9.00	8.73	8.73	241188
1999-08-05	8.50	8.54	8.27	8.31	809958
1999-08-06	8.33	8.58	8.31	8.46	1531122
1999-08-09	8.58	8.69	8.27	8.33	478476
1999-08-10	8.27	8.29	7.69	8.17	813258
1999-08-11	8.23	8.48	8.17	8.46	586470
1999-08-12	8.33	8.48	8.19	8.40	334782
1999-08-13	8.38	8.50	8.38	8.42	236688
1999-08-16	8.23	8.33	8.08	8.18	624867
1999-08-17	8.19	8.38	8.17	8.25	1213137
1999-08-18	8.26	8.33	8.02	8.17	986049
1999-08-19	8.10	8.10	7.75	8.02	1305834
1999-08-20	8.00	8.35	8.00	8.33	974049
1999-08-23	8.33	8.35	8.17	8.25	755361
1999-08-24	8.33	8.33	8.21	8.25	724764
1999-08-25	8.25	8.25	8.10	8.19	694164
1999-08-26	8.17	8.21	7.98	8.10	740361
1999-08-27	8.08	8.31	8.04	8.15	832158
1999-08-30	8.10	8.17	8.04	8.08	1267737
1999-08-31	8.17	8.27	8.04	8.27	1230237
1999-09-01	8.27	8.46	8.13	8.31	383979
1999-09-02	8.17	8.33	8.17	8.17	434976
1999-09-03	8.27	8.29	8.17	8.27	645567
1999-09-07	8.33	8.33	8.10	8.15	734361
1999-09-08	8.13	8.17	8.10	8.15	910452
1999-09-09	8.17	8.19	8.10	8.15	589170
1999-09-10	8.25	8.25	8.13	8.21	647067
1999-09-13	8.25	8.25	8.06	8.10	1081746
1999-09-14	8.08	8.10	7.83	7.83	1094343
1999-09-15	7.83	8.00	7.83	7.88	768261
1999-09-16	7.88	7.92	7.67	7.81	855555
1999-09-17	7.73	7.81	7.58	7.69	1479825
1999-09-20	7.69	7.69	7.44	7.44	674364
1999-09-21	7.40	7.56	7.33	7.39	1298634
1999-09-22	7.35	7.38	7.21	7.25	2385180
1999-09-23	7.38	7.38	7.17	7.27	1276134
1999-09-24	7.25	7.27	6.83	7.08	1016649
1999-09-27	7.13	7.29	7.04	7.14	1476225
1999-09-28	7.15	7.16	6.83	7.14	1077546
1999-09-29	7.21	7.29	7.10	7.25	927852
1999-09-30	7.23	7.67	7.19	7.58	1403028
1999-10-01	7.46	7.50	7.02	7.10	1416528
1999-10-04	7.04	7.50	7.04	7.46	663567
1999-10-05	7.44	7.46	7.25	7.31	604470
1999-10-06	7.31	7.38	7.31	7.33	613467
1999-10-07	7.35	7.38	7.25	7.34	807858
1999-10-08	7.31	7.44	7.25	7.31	517173
1999-10-11	7.31	7.46	7.27	7.36	1316934
1999-10-12	7.33	7.35	7.25	7.28	373479
1999-10-13	7.25	7.35	7.13	7.35	2138592
1999-10-14	7.35	7.42	7.21	7.23	1954401
1999-10-15	7.25	7.52	7.17	7.21	784161
1999-10-18	7.23	7.29	7.03	7.15	768861
1999-10-19	7.25	7.33	7.15	7.23	632967
1999-10-20	7.35	7.35	7.21	7.33	644067
1999-10-21	7.23	7.26	6.98	7.21	670764
1999-10-22	7.23	7.31	7.19	7.19	867855
1999-10-25	7.23	7.31	7.19	7.25	1019949
1999-10-26	7.52	7.67	7.02	7.06	582870
1999-10-27	7.10	7.25	7.04	7.19	1289034
1999-10-28	7.25	7.35	7.17	7.33	2077695
1999-10-29	7.38	7.75	7.21	7.73	1652016
1999-11-01	7.75	7.75	7.54	7.60	1635516
1999-11-02	7.60	7.92	7.58	7.88	756261
1999-11-03	7.92	7.92	7.63	7.69	1337931
1999-11-04	7.68	7.85	7.63	7.71	649467
1999-11-05	7.83	7.98	7.67	7.92	514173
1999-11-08	7.83	7.92	7.75	7.83	557370
1999-11-09	7.83	7.88	7.54	7.63	562470
1999-11-10	7.75	7.75	7.56	7.63	176991
1999-11-11	7.60	8.04	7.58	7.94	657567
1999-11-12	7.94	8.04	7.69	7.91	461376
1999-11-15	7.85	7.88	7.79	7.88	1010649
1999-11-16	7.90	7.92	7.75	7.92	1393728
1999-11-17	7.90	8.09	7.90	7.94	737061
1999-11-18	7.92	8.15	7.90	8.03	891855
1999-11-19	7.96	8.10	7.96	8.06	716664
1999-11-22	8.17	8.21	7.92	7.96	503973
1999-11-23	8.00	8.08	7.83	7.90	702264
1999-11-24	7.90	7.92	7.60	7.83	913452
1999-11-26	7.83	7.83	7.60	7.65	320682
1999-11-29	7.63	8.10	7.63	7.96	647967
1999-11-30	7.94	8.00	7.75	7.98	752661
1999-12-01	7.96	8.00	7.75	7.81	912852
1999-12-02	7.88	7.88	7.60	7.65	1077546
1999-12-03	7.67	7.96	7.63	7.96	898755
1999-12-06	7.90	7.90	7.67	7.69	771561
1999-12-07	7.67	7.73	7.67	7.73	734361
1999-12-08	7.63	7.73	7.63	7.63	1176540
1999-12-09	7.63	7.79	7.58	7.74	1067946
1999-12-10	7.67	7.73	7.67	7.67	513273
1999-12-13	7.67	7.71	7.58	7.58	973749
1999-12-14	7.54	8.00	7.54	7.92	1128843
1999-12-15	7.83	7.88	7.71	7.83	830358
1999-12-16	7.81	8.25	7.81	8.21	1247937
1999-12-17	8.21	8.23	7.92	7.98	1175040
1999-12-20	7.96	8.02	7.88	7.88	1525422
1999-12-21	7.90	8.00	7.81	8.00	659667
1999-12-22	7.96	7.98	7.79	7.83	872355
1999-12-23	7.96	8.02	7.67	8.02	1144743
1999-12-27	7.92	8.04	7.71	7.90	681564
1999-12-28	7.96	8.00	7.88	7.98	506673
1999-12-29	8.00	8.00	7.88	7.93	499773
1999-12-30	7.96	8.04	7.83	8.04	352782
1999-12-31	8.04	8.04	7.77	7.88	241188
2000-01-03	7.96	8.00	7.77	7.83	582270
2000-01-04	7.83	7.92	7.79	7.83	317682
2000-01-05	7.83	8.04	7.83	7.97	1187940
2000-01-06	7.88	8.02	7.83	7.98	534273
2000-01-07	7.96	8.02	7.71	7.96	1400928
2000-01-10	7.96	8.17	7.85	8.15	613167
2000-01-11	8.08	8.19	8.08	8.15	581670
2000-01-12	8.16	8.17	7.92	7.97	1068546
2000-01-13	7.96	8.31	7.92	8.31	847758
2000-01-14	8.33	8.37	8.08	8.21	1163940
2000-01-18	8.08	8.15	8.02	8.04	539973
2000-01-19	8.00	8.08	7.98	8.00	622167
2000-01-20	8.00	8.13	7.77	7.77	1163340
2000-01-21	7.83	8.02	7.79	7.96	1942701
2000-01-24	7.98	8.17	7.96	8.13	1599819
2000-01-25	8.21	8.21	7.96	8.04	1480125
2000-01-26	8.00	8.13	7.96	8.13	594570
2000-01-27	8.13	8.31	8.06	8.15	715164
2000-01-28	8.15	8.33	8.15	8.27	907755
2000-01-31	8.31	8.33	8.15	8.25	1355331
2000-02-01	8.25	8.38	8.13	8.33	2767062
2000-02-02	8.38	8.60	8.33	8.60	1298634
2000-02-03	8.56	8.67	8.52	8.65	2058795
2000-02-04	8.67	8.79	8.58	8.77	1043946
2000-02-07	8.83	8.88	8.77	8.83	1508325
2000-02-08	8.81	8.85	8.67	8.81	421779
2000-02-09	8.85	8.88	8.63	8.71	1130043
2000-02-10	8.67	8.71	8.52	8.54	1025649
2000-02-11	8.50	8.54	8.33	8.46	1032246
2000-02-14	8.42	8.48	8.33	8.35	753561
2000-02-15	8.40	8.42	8.21	8.29	1576119
2000-02-16	8.33	8.77	8.25	8.46	1548522
2000-02-17	8.60	8.71	8.19	8.32	953052
2000-02-18	8.31	8.33	8.27	8.33	1114143
2000-02-22	8.35	8.46	8.25	8.42	656067
2000-02-23	8.42	8.63	8.38	8.56	765261
2000-02-24	8.58	8.60	8.35	8.40	1198440
2000-02-25	8.34	8.54	8.33	8.50	879855
2000-02-28	8.50	8.54	8.08	8.39	849558
2000-02-29	8.42	8.63	7.83	8.54	971649
2000-03-01	8.56	8.63	8.38	8.60	814458
2000-03-02	8.54	8.58	8.45	8.54	1179240
2000-03-03	8.46	8.67	8.46	8.63	491073
2000-03-06	8.46	8.63	8.42	8.42	1859307
2000-03-07	8.50	8.50	8.25	8.42	2130792
2000-03-08	8.38	8.46	8.27	8.29	1425528
2000-03-09	8.33	8.58	8.25	8.52	777861
2000-03-10	8.50	8.63	8.33	8.44	799158
2000-03-13	8.34	8.34	8.00	8.32	847458
2000-03-14	8.21	8.58	8.21	8.37	1437828
2000-03-15	8.42	9.08	8.42	8.71	675864
2000-03-16	8.67	9.00	8.65	9.00	822558
2000-03-17	8.67	9.00	8.63	8.90	621867
2000-03-20	8.79	9.33	8.79	9.19	842658
2000-03-21	9.13	9.46	9.00	9.31	582870
2000-03-22	9.31	9.31	8.88	9.19	443376
2000-03-23	9.27	9.27	8.83	9.08	859755
2000-03-24	9.00	9.13	8.90	8.92	311082
2000-03-27	9.03	9.21	8.96	9.08	461976
2000-03-28	8.96	9.50	8.96	9.46	1204740
2000-03-29	9.33	9.54	9.00	9.17	653067
2000-03-30	9.15	9.33	9.00	9.02	1941501
2000-03-31	9.00	9.63	9.00	9.46	2643468
2000-04-03	9.37	9.38	9.08	9.13	452676
2000-04-04	9.05	9.50	9.04	9.15	837858
2000-04-05	9.17	9.60	9.13	9.17	749661
2000-04-06	9.29	9.38	9.13	9.20	825258
2000-04-07	9.08	9.33	9.04	9.27	425079
2000-04-10	9.21	9.33	9.13	9.13	489576
2000-04-11	9.04	9.38	9.00	9.15	581370
2000-04-12	9.04	9.58	9.04	9.46	586470
2000-04-13	9.42	9.65	9.00	9.42	605670
2000-04-14	9.33	9.58	8.38	9.00	1141443
2000-04-17	9.00	9.17	8.83	9.17	504573
2000-04-18	9.13	9.46	9.08	9.42	638067
2000-04-19	9.40	9.58	8.96	9.02	1112043
2000-04-20	9.00	9.58	8.96	9.57	462276
2000-04-24	9.60	9.65	9.25	9.33	278085
2000-04-25	9.29	10.00	9.29	9.73	795858
2000-04-26	9.63	9.88	9.42	9.67	933252
2000-04-27	9.50	10.00	9.50	9.85	889755
2000-04-28	9.81	9.85	9.67	9.69	333882
2000-05-01	9.71	9.72	9.44	9.67	1041546
2000-05-02	9.54	9.77	9.42	9.60	655167
2000-05-03	9.71	9.75	9.40	9.42	492873
2000-05-04	9.71	10.13	9.67	9.84	1190640
2000-05-05	9.88	10.04	9.79	9.98	594570
2000-05-08	9.98	10.25	9.88	10.17	822858
2000-05-09	10.21	10.29	9.98	10.15	750861
2000-05-10	10.13	10.15	9.67	10.02	345282
2000-05-11	10.13	10.33	10.13	10.17	683064
2000-05-12	10.17	10.29	9.95	9.96	516273
2000-05-15	9.98	10.88	9.88	10.88	1012149
2000-05-16	10.67	10.75	10.46	10.58	911052
2000-05-17	10.58	10.75	10.46	10.60	773961
2000-05-18	10.46	10.58	10.33	10.38	726264
2000-05-19	10.29	10.47	10.29	10.42	839358
2000-05-22	10.38	10.48	9.90	10.00	754161
2000-05-23	10.13	10.33	10.00	10.17	519273
2000-05-24	10.17	10.25	10.04	10.25	381579
2000-05-25	10.17	10.54	10.17	10.35	651867
2000-05-26	10.33	10.52	10.19	10.44	217788
2000-05-30	10.38	10.46	10.38	10.44	1296234
2000-05-31	10.40	10.50	10.17	10.23	593970
2000-06-01	10.38	10.38	10.21	10.27	753861
2000-06-02	10.33	10.40	10.21	10.29	956052
2000-06-05	10.38	10.38	10.08	10.31	567570
2000-06-06	10.33	10.46	10.17	10.40	493173
2000-06-07	10.38	10.46	10.21	10.21	629367
2000-06-08	10.17	10.35	10.17	10.35	521973
2000-06-09	10.35	10.44	10.33	10.35	311382
2000-06-12	10.35	10.42	10.13	10.29	638967
2000-06-13	10.21	10.33	10.13	10.31	290085
2000-06-14	10.17	10.33	10.02	10.33	504573
2000-06-15	10.25	10.46	10.25	10.44	681264
2000-06-16	9.83	10.38	9.83	10.35	850155
2000-06-19	10.29	10.75	10.29	10.58	615867
2000-06-20	10.63	10.77	10.46	10.56	234888
2000-06-21	10.25	10.73	10.25	10.54	306285
2000-06-22	10.54	10.73	10.38	10.56	1234137
2000-06-23	10.42	10.67	10.29	10.46	799458
2000-06-26	10.46	10.52	10.29	10.33	1331331
2000-06-27	10.27	10.29	9.58	9.94	3700914
2000-06-28	9.96	10.46	9.96	10.46	735561
2000-06-29	10.33	10.79	10.06	10.60	512973
2000-06-30	10.58	10.58	10.23	10.27	2000598
2000-07-03	10.17	10.29	9.83	10.08	323682
2000-07-05	10.02	10.02	9.92	9.94	494373
2000-07-06	10.06	10.38	9.92	10.38	617067
2000-07-07	10.19	10.92	10.17	10.50	496173
2000-07-10	10.50	11.14	10.42	11.06	975549
2000-07-11	11.06	11.29	10.96	11.02	1384131
2000-07-12	11.29	11.33	11.02	11.06	1256337
2000-07-13	11.13	11.17	10.79	10.83	644067
2000-07-14	10.92	10.92	10.56	10.64	1801410
2000-07-17	10.67	11.46	10.63	10.90	580770
2000-07-18	10.96	11.02	10.67	10.81	314082
2000-07-19	10.88	10.88	10.63	10.65	411879
2000-07-20	10.67	10.79	10.65	10.71	465876
2000-07-21	10.69	11.04	10.65	11.00	1211937
2000-07-24	11.04	11.13	10.88	11.00	821358
2000-07-25	10.88	11.06	10.88	11.02	1798710
2000-07-26	10.96	11.15	10.96	11.06	704664
2000-07-27	11.15	11.40	11.15	11.33	1314534
2000-07-28	11.37	11.38	11.15	11.33	437976
2000-07-31	11.33	11.35	11.15	11.27	1314834
2000-08-01	11.23	11.71	11.23	11.52	1430928
2000-08-02	11.50	12.00	11.50	11.81	1919004
2000-08-03	11.75	11.83	11.48	11.75	807258
2000-08-04	11.79	12.42	11.79	12.27	2744262
2000-08-07	12.46	12.46	12.00	12.21	1489725
2000-08-08	12.21	12.29	12.08	12.25	1468125
2000-08-09	12.17	12.29	12.00	12.00	490773
2000-08-10	12.06	12.10	11.88	11.92	821358
2000-08-11	11.92	12.19	11.69	11.83	1163340
2000-08-14	11.91	11.96	11.58	11.75	1190340
2000-08-15	11.75	11.88	11.63	11.83	936852
2000-08-16	11.75	11.92	11.71	11.83	619467
2000-08-17	11.96	11.96	11.67	11.92	1564422
2000-08-18	11.83	12.17	11.83	12.04	220488
2000-08-21	11.96	12.38	11.96	12.33	836358
2000-08-22	12.31	12.33	11.83	12.17	676764
2000-08-23	12.17	12.25	11.79	11.87	739461
2000-08-24	11.88	12.08	11.88	12.06	654867
2000-08-25	12.00	12.02	11.42	11.46	1290234
2000-08-28	11.58	11.58	11.25	11.35	1237137
2000-08-29	11.21	11.33	11.04	11.27	979749
2000-08-30	11.17	11.21	10.54	10.88	1675716
2000-08-31	11.00	11.88	10.96	11.13	1652016
2000-09-01	11.25	11.75	11.17	11.69	657567
2000-09-05	11.67	11.69	11.21	11.23	375879
2000-09-06	11.23	11.60	11.19	11.50	845958
2000-09-07	11.42	11.54	11.06	11.46	1242537
2000-09-08	11.33	12.33	11.33	12.17	962652
2000-09-11	11.96	12.00	11.69	11.90	865155
2000-09-12	11.88	12.08	11.29	11.38	481776
2000-09-13	11.54	11.63	11.44	11.47	299085
2000-09-14	11.58	11.75	11.56	11.67	109494
2000-09-15	11.40	11.67	11.35	11.54	526473
2000-09-18	11.59	11.59	11.25	11.48	472776
2000-09-19	11.42	12.06	11.42	11.81	870855
2000-09-20	11.79	11.96	11.63	11.85	312582
2000-09-21	11.67	12.33	11.58	12.04	775161
2000-09-22	11.85	11.92	11.67	11.92	412179
2000-09-25	12.27	12.31	11.58	11.69	3094344
2000-09-26	11.67	11.73	11.50	11.69	1309434
2000-09-27	11.63	11.75	11.63	11.69	436176
2000-09-28	11.63	11.88	11.63	11.68	783261
2000-09-29	11.64	11.88	11.63	11.65	654267
2000-10-02	11.60	11.67	11.46	11.63	434076
2000-10-03	11.56	11.83	11.46	11.65	447576
2000-10-04	11.56	11.56	11.44	11.52	820158
2000-10-05	11.50	11.73	11.50	11.73	386079
2000-10-06	11.75	11.96	11.17	11.27	836058
2000-10-09	11.17	11.54	11.13	11.46	216888
2000-10-10	11.29	11.29	11.13	11.17	824658
2000-10-11	11.17	11.17	10.92	10.96	362382
2000-10-12	10.96	11.08	10.88	10.96	543573
2000-10-13	10.83	11.00	10.46	10.48	830358
2000-10-16	10.33	10.58	10.30	10.56	1948701
2000-10-17	10.48	11.21	10.42	11.13	1294434
2000-10-18	10.88	11.08	10.67	10.92	407379
2000-10-19	11.08	11.13	10.65	10.94	393579
2000-10-20	10.96	11.73	10.90	11.69	1121643
2000-10-23	11.67	11.67	11.26	11.65	901155
2000-10-24	11.50	11.58	11.25	11.42	242088
2000-10-25	11.29	12.13	11.25	11.96	678264
2000-10-26	11.88	11.98	11.63	11.94	625167
2000-10-27	11.94	12.13	11.94	12.06	1840107
2000-10-30	12.15	12.15	11.60	11.94	269085
2000-10-31	12.02	12.03	11.31	11.56	1100043
2000-11-01	11.46	11.85	11.40	11.60	812058
2000-11-02	11.71	11.79	11.60	11.69	1187940
2000-11-03	11.67	11.77	11.58	11.71	873255
2000-11-06	11.73	11.96	11.71	11.92	693264
2000-11-07	11.88	12.08	11.75	12.06	1218237
2000-11-08	12.10	12.23	12.04	12.10	474276
2000-11-09	12.17	12.17	11.27	12.10	804858
2000-11-10	11.96	12.00	11.71	11.71	661167
2000-11-13	11.67	11.71	11.04	11.26	329682
2000-11-14	11.44	11.77	11.33	11.67	230688
2000-11-15	11.65	11.69	11.33	11.63	380979
2000-11-16	11.63	11.71	11.33	11.33	516273
2000-11-17	11.33	11.46	11.25	11.40	212988
2000-11-20	11.42	11.50	11.25	11.50	439776
2000-11-21	11.46	11.90	11.42	11.69	844458
2000-11-22	11.65	11.83	11.63	11.83	472776
2000-11-24	11.73	11.92	11.65	11.85	453876
2000-11-27	11.88	11.88	11.63	11.67	541473
2000-11-28	11.65	11.71	11.27	11.38	483276
2000-11-29	11.50	11.69	11.44	11.65	1145043
2000-11-30	11.59	12.15	11.58	12.06	4001499
2000-12-01	12.08	12.67	12.06	12.60	2491674
2000-12-04	12.81	12.83	12.31	12.67	1704813
2000-12-05	12.67	12.88	11.75	11.90	1392228
2000-12-06	12.17	12.75	12.15	12.56	1251837
2000-12-07	11.98	12.63	11.96	12.23	625167
2000-12-08	12.42	12.83	12.40	12.69	1110243
2000-12-11	12.75	12.76	12.46	12.52	551970
2000-12-12	12.46	12.88	12.19	12.29	744561
2000-12-13	12.26	12.67	12.25	12.48	554070
2000-12-14	12.31	12.54	12.08	12.29	451176
2000-12-15	11.85	12.42	11.83	12.42	1152540
2000-12-18	12.46	12.67	12.38	12.67	860055
2000-12-19	12.63	13.23	12.60	13.00	1678716
2000-12-20	13.10	13.21	12.10	12.35	1043946
2000-12-21	12.33	12.46	11.71	12.27	1025349
2000-12-22	12.15	12.75	12.13	12.75	431076
2000-12-26	12.88	12.96	12.54	12.73	289485
2000-12-27	12.79	13.58	12.77	13.50	1246437
2000-12-28	13.29	14.46	13.29	14.21	1548522
2000-12-29	13.54	14.00	12.83	13.04	2156892
2001-01-02	13.13	13.33	12.96	13.00	869055
2001-01-03	12.96	13.00	11.85	12.33	1373331
2001-01-04	12.08	12.33	11.08	11.54	713664
2001-01-05	11.67	11.75	11.54	11.67	784461
2001-01-08	11.56	12.15	11.46	12.02	953352
2001-01-09	12.06	12.06	11.50	11.67	413079
2001-01-10	11.50	11.67	11.42	11.52	888855
2001-01-11	11.42	11.67	11.27	11.27	841758
2001-01-12	11.33	11.33	10.83	11.29	3781011
2001-01-16	11.42	11.51	11.25	11.37	484176
2001-01-17	11.58	11.77	11.33	11.50	836658
2001-01-18	11.81	11.81	11.46	11.71	850155
2001-01-19	11.81	12.04	11.42	11.83	1585419
2001-01-22	12.04	12.21	11.73	12.13	718164
2001-01-23	12.04	12.13	11.88	11.92	1136943
2001-01-24	12.00	12.17	11.58	11.76	1589919
2001-01-25	11.67	11.88	11.63	11.77	515973
2001-01-26	11.83	12.38	11.67	12.16	684264
2001-01-29	12.38	12.38	11.75	12.00	1003449
2001-01-30	11.91	12.25	11.77	12.02	842058
2001-01-31	11.92	12.21	11.46	11.52	694764
2001-02-01	11.46	12.13	11.46	11.88	1241037
2001-02-02	11.71	12.17	11.63	11.87	383679
2001-02-05	12.17	12.42	11.69	12.02	702564
2001-02-06	12.00	12.13	11.88	11.92	469476
2001-02-07	11.83	12.13	11.63	12.10	1196040
2001-02-08	12.04	12.13	12.00	12.13	236388
2001-02-09	12.13	12.21	12.00	12.19	621567
2001-02-12	12.13	12.50	12.04	12.50	475476
2001-02-13	12.38	12.81	12.38	12.58	340782
2001-02-14	12.54	12.75	12.54	12.71	703164
2001-02-15	12.71	13.00	12.67	12.88	480876
2001-02-16	12.75	12.90	12.48	12.67	391179
2001-02-20	12.50	12.75	12.42	12.75	394779
2001-02-21	12.54	12.71	12.50	12.71	461076
2001-02-22	12.67	12.73	11.92	12.44	650067
2001-02-23	12.21	12.52	12.10	12.50	641667
2001-02-26	12.25	12.67	12.25	12.60	701064
2001-02-27	12.54	12.54	12.25	12.40	408279
2001-02-28	12.50	12.54	12.17	12.54	570270
2001-03-01	12.21	12.58	12.04	12.52	400479
2001-03-02	12.48	12.75	12.42	12.71	810258
2001-03-05	12.75	12.88	12.52	12.77	240588
2001-03-06	12.67	13.09	12.58	13.02	449676
2001-03-07	12.88	13.06	12.65	12.67	423279
2001-03-08	12.74	12.79	12.42	12.67	635067
2001-03-09	12.42	12.67	12.33	12.46	454476
2001-03-12	12.42	12.60	12.27	12.48	494973
2001-03-13	12.42	12.67	12.42	12.50	674064
2001-03-14	12.21	12.58	12.16	12.31	1055646
2001-03-15	12.41	12.58	11.98	12.17	755961
2001-03-16	12.21	12.33	12.00	12.04	722964
2001-03-19	12.06	12.17	11.83	12.17	401379
2001-03-20	12.21	12.22	12.10	12.19	852255
2001-03-21	12.13	12.13	11.38	11.63	239088
2001-03-22	11.62	11.63	11.04	11.33	513273
2001-03-23	11.10	11.73	11.08	11.71	292185
2001-03-26	11.52	11.75	11.35	11.60	564270
2001-03-27	11.60	11.69	11.42	11.67	654267
2001-03-28	11.54	11.60	11.33	11.44	1369131
2001-03-29	11.48	12.15	11.48	12.08	1169040
2001-03-30	12.04	12.38	11.96	12.17	1704213
2001-04-02	11.96	12.42	11.77	12.13	1154640
2001-04-03	12.10	12.14	11.67	12.00	884055
2001-04-04	11.77	12.42	11.75	12.19	590970
2001-04-05	12.33	12.63	12.04	12.52	433476
2001-04-06	12.29	12.50	12.15	12.22	338982
2001-04-09	12.30	12.50	12.20	12.41	423579
2001-04-10	12.37	12.55	12.17	12.50	524973
2001-04-11	12.50	12.50	12.11	12.18	438876
2001-04-12	12.06	12.50	12.05	12.29	327882
2001-04-16	12.27	12.50	12.17	12.38	376779
2001-04-17	12.32	12.63	12.21	12.48	332682
2001-04-18	12.58	12.61	12.20	12.33	358182
2001-04-19	12.33	12.58	12.21	12.38	562770
2001-04-20	12.25	12.47	12.25	12.33	446076
2001-04-23	12.32	12.71	12.26	12.66	574770
2001-04-24	12.62	12.90	12.48	12.79	629367
2001-04-25	12.67	13.17	12.67	13.13	665067
2001-04-26	13.10	13.22	12.90	13.03	502773
2001-04-27	13.02	13.22	13.02	13.08	1540122
2001-04-30	13.03	13.18	13.00	13.06	1082646
2001-05-01	13.11	13.33	13.01	13.28	1099443
2001-05-02	13.27	13.40	13.20	13.33	928152
2001-05-03	13.31	13.57	13.19	13.54	565170
2001-05-04	13.50	13.97	13.48	13.90	608670
2001-05-07	13.92	14.03	13.82	14.00	535773
2001-05-08	14.00	14.08	13.90	14.02	418779
2001-05-09	13.99	14.04	13.98	14.01	882255
2001-05-10	14.00	14.12	13.95	13.95	935652
2001-05-11	13.95	13.95	13.61	13.67	817458
2001-05-14	13.69	13.85	13.40	13.59	868155
2001-05-15	13.73	13.80	13.63	13.65	506073
2001-05-16	13.88	13.95	13.69	13.85	658767
2001-05-17	13.80	13.93	13.74	13.93	1186740
2001-05-18	13.93	13.97	13.63	13.91	393879
2001-05-21	13.80	14.30	13.78	14.13	928152
2001-05-22	14.13	14.30	14.02	14.24	439776
2001-05-23	14.30	14.32	13.75	13.82	563070
2001-05-24	13.94	14.04	13.78	14.02	246888
2001-05-25	14.08	14.26	13.88	14.14	365682
2001-05-29	14.23	14.57	14.00	14.26	569670
2001-05-30	14.17	14.17	13.81	13.98	1105743
2001-05-31	14.05	14.72	13.90	14.68	693564
2001-06-01	14.50	14.83	14.29	14.83	1058346
2001-06-04	14.80	15.16	14.80	15.03	1491825
2001-06-05	14.98	15.36	14.98	15.25	957252
2001-06-06	15.23	15.25	14.93	14.97	500673
2001-06-07	14.90	15.15	14.90	15.08	308385
2001-06-08	15.17	15.17	14.93	15.15	303585
2001-06-11	15.17	15.20	15.01	15.17	705864
2001-06-12	15.08	15.12	14.88	14.89	534273
2001-06-13	14.87	15.54	14.87	15.18	708864
2001-06-14	15.20	15.28	15.10	15.15	345882
2001-06-15	15.16	15.47	14.70	15.36	1064346
2001-06-18	15.34	15.40	15.00	15.15	512673
2001-06-19	15.30	15.38	14.87	15.08	843258
2001-06-20	15.06	15.45	14.90	15.39	1562322
2001-06-21	15.44	15.44	15.15	15.15	1527222
2001-06-22	15.20	15.20	14.62	15.09	677364
2001-06-25	15.07	15.13	14.83	14.84	691764
2001-06-26	14.79	14.92	14.57	14.72	1089546
2001-06-27	14.72	14.87	14.64	14.80	1005549
2001-06-28	14.77	14.97	14.70	14.95	1278834
2001-06-29	14.85	15.16	14.78	14.78	994749
2001-07-02	14.66	15.25	14.55	15.20	686364
2001-07-03	15.25	15.33	14.83	14.91	407979
2001-07-05	14.77	15.30	14.77	15.05	337182
2001-07-06	15.04	15.04	14.79	14.82	291585
2001-07-09	15.00	15.00	14.42	14.61	498273
2001-07-10	14.67	14.73	14.42	14.42	1032246
2001-07-11	14.49	14.54	14.03	14.25	812058
2001-07-12	14.40	14.57	14.33	14.50	323382
2001-07-13	14.56	14.67	14.33	14.57	355782
2001-07-16	14.50	14.60	14.30	14.35	1380531
2001-07-17	14.27	14.70	14.22	14.66	986949
2001-07-18	14.68	14.68	14.52	14.58	513573
2001-07-19	14.57	14.95	14.57	14.83	378879
2001-07-20	14.82	15.00	14.82	14.92	561270
2001-07-23	14.90	15.00	14.90	14.91	1414428
2001-07-24	14.90	14.90	13.75	14.14	4377681
2001-07-25	13.98	14.17	13.97	14.10	1230537
2001-07-26	14.17	14.38	14.15	14.30	835158
2001-07-27	14.33	14.65	14.28	14.65	610467
2001-07-30	14.67	14.77	14.48	14.71	642267
2001-07-31	14.58	14.83	14.13	14.77	593970
2001-08-01	14.83	14.97	14.42	14.48	850155
2001-08-02	14.45	14.80	14.40	14.43	521973
2001-08-03	14.62	14.77	14.33	14.44	239988
2001-08-06	14.41	14.51	14.18	14.31	648267
2001-08-07	14.32	14.46	14.31	14.34	577470
2001-08-08	14.34	14.46	14.15	14.23	905355
2001-08-09	14.33	14.39	14.12	14.20	628167
2001-08-10	14.20	14.40	14.20	14.31	1047246
2001-08-13	14.37	14.67	14.31	14.63	428679
2001-08-14	14.56	15.06	14.54	14.67	1115643
2001-08-15	14.65	14.70	14.50	14.63	689364
2001-08-16	14.60	14.67	14.50	14.55	670764
2001-08-17	14.44	14.60	14.33	14.50	388179
2001-08-20	14.63	14.70	14.42	14.65	277485
2001-08-21	14.53	14.90	14.48	14.84	719664
2001-08-22	14.88	15.05	14.75	14.97	595470
2001-08-23	15.02	15.18	14.91	14.98	386679
2001-08-24	15.10	15.10	14.91	14.98	350682
2001-08-27	15.12	15.23	14.91	15.02	818358
2001-08-28	15.07	15.22	14.93	15.11	779361
2001-08-29	15.04	15.18	14.92	15.02	600870
2001-08-30	15.03	15.06	14.93	15.02	262485
2001-08-31	15.04	15.04	14.74	14.87	516873
2001-09-04	14.82	15.07	14.74	15.00	623967
2001-09-05	14.97	15.45	14.84	15.33	656367
2001-09-06	15.33	15.61	15.28	15.49	1045746
2001-09-07	15.50	15.68	15.43	15.67	890955
2001-09-10	15.70	15.72	15.47	15.72	1870704
2001-09-17	15.42	15.81	15.20	15.45	871755
2001-09-18	15.40	15.46	14.86	15.04	727464
2001-09-19	15.17	15.17	14.59	15.08	608370
2001-09-20	14.92	15.08	14.18	14.48	825258
2001-09-21	14.27	14.33	13.00	13.37	2503974
2001-09-24	13.42	13.87	13.22	13.68	979749
2001-09-25	13.67	14.00	13.47	13.70	795258
2001-09-26	13.56	14.16	13.53	14.11	524373
2001-09-27	14.10	15.02	14.10	14.86	1045146
2001-09-28	14.85	15.35	14.85	15.31	1987101
2001-10-01	15.00	15.30	14.63	15.22	642567
2001-10-02	15.26	15.33	14.92	15.19	490773
2001-10-03	15.19	15.45	14.87	15.45	909855
2001-10-04	15.48	15.48	15.18	15.36	479076
2001-10-05	15.37	15.42	14.85	15.09	802458
2001-10-08	15.01	15.42	14.79	14.84	559170
2001-10-09	15.04	15.04	14.50	14.65	732261
2001-10-10	14.64	14.98	14.64	14.83	253185
2001-10-11	14.75	15.09	14.67	15.00	954852
2001-10-12	14.92	15.16	14.71	14.88	262485
2001-10-15	14.71	14.97	14.71	14.85	689364
2001-10-16	14.94	15.33	14.72	15.24	565770
2001-10-17	15.25	15.37	14.55	14.80	457176
2001-10-18	14.56	15.00	14.50	14.94	624267
2001-10-19	14.78	15.04	14.72	14.98	558270
2001-10-22	15.00	15.04	14.82	14.95	632967
2001-10-23	14.91	15.76	14.91	15.45	1568622
2001-10-24	15.34	15.53	15.04	15.13	449676
2001-10-25	15.17	15.19	14.92	15.11	667767
2001-10-26	15.03	15.33	14.86	15.23	545073
2001-10-29	15.32	15.32	15.00	15.13	683064
2001-10-30	15.09	15.09	14.46	14.80	791658
2001-10-31	14.84	15.08	14.82	15.00	402879
2001-11-01	14.96	15.24	14.75	15.23	1199040
2001-11-02	15.20	15.40	15.12	15.12	453876
2001-11-05	15.10	15.28	14.99	15.20	774861
2001-11-06	15.34	15.45	15.06	15.29	1035846
2001-11-07	15.30	15.43	15.12	15.12	258885
2001-11-08	15.37	15.37	14.39	14.59	1296234
2001-11-09	14.46	14.87	14.31	14.77	764361
2001-11-12	15.05	15.10	14.64	14.70	498873
2001-11-13	14.87	14.92	14.57	14.68	306885
2001-11-14	14.68	14.77	14.51	14.55	228588
2001-11-15	14.76	14.77	14.48	14.58	263985
2001-11-16	14.67	14.67	14.40	14.40	729864
2001-11-19	14.38	14.62	14.36	14.56	848358
2001-11-20	14.65	15.02	14.61	14.91	455076
2001-11-21	14.90	15.03	14.81	14.92	654267
2001-11-23	15.00	15.13	14.99	14.99	170391
2001-11-26	14.93	15.30	14.86	15.24	604470
2001-11-27	15.24	15.42	15.22	15.29	581070
2001-11-28	15.33	15.43	15.14	15.22	815658
2001-11-29	15.19	15.50	15.17	15.50	838458
2001-11-30	15.50	15.52	15.35	15.52	856155
2001-12-03	15.52	15.65	15.40	15.63	521373
2001-12-04	15.67	15.91	15.55	15.78	960552
2001-12-05	15.88	16.17	15.88	16.10	960852
2001-12-06	16.27	16.27	15.76	16.04	539373
2001-12-07	15.75	15.96	15.75	15.88	356382
2001-12-10	15.77	15.93	15.57	15.73	317682
2001-12-11	15.73	15.80	15.52	15.73	405279
2001-12-12	15.72	15.76	15.45	15.58	333882
2001-12-13	15.50	15.91	15.50	15.72	751761
2001-12-14	15.82	15.85	15.63	15.66	671364
2001-12-17	15.64	15.75	15.64	15.73	537873
2001-12-18	15.78	16.13	15.68	15.96	1111143
2001-12-19	15.99	17.05	15.99	16.51	2535771
2001-12-20	16.73	16.73	16.25	16.35	573270
2001-12-21	16.33	16.67	16.23	16.63	1265637
2001-12-24	16.66	16.68	16.39	16.40	518973
2001-12-26	16.51	16.51	16.13	16.33	705564
2001-12-27	16.36	16.52	16.30	16.46	585270
2001-12-28	16.51	16.93	16.47	16.92	2223789
2001-12-31	17.00	17.34	16.73	16.73	1052646
2002-01-02	16.74	16.75	16.43	16.66	1013949
2002-01-03	16.73	16.80	16.43	16.69	1558122
2002-01-04	16.69	16.77	16.58	16.70	1043046
2002-01-07	16.67	16.91	16.67	16.73	1169340
2002-01-08	16.72	16.74	16.56	16.72	1039746
2002-01-09	16.70	17.18	16.70	16.77	1051446
2002-01-10	16.83	17.03	16.67	16.89	1090743
2002-01-11	16.85	17.03	16.82	16.90	619167
2002-01-14	16.96	17.07	16.78	16.84	833958
2002-01-15	16.93	17.03	16.83	16.96	658167
2002-01-16	16.95	17.06	16.77	17.05	1438428
2002-01-17	17.05	17.05	16.90	17.04	829758
2002-01-18	16.99	17.28	16.93	16.99	718164
2002-01-22	17.23	17.23	16.67	16.83	1322934
2002-01-23	16.95	16.98	16.71	16.82	818658
2002-01-24	16.85	16.85	16.67	16.70	1181640
2002-01-25	16.75	17.01	16.59	16.89	695664
2002-01-28	17.04	17.12	16.76	16.87	572370
2002-01-29	16.80	16.88	16.58	16.62	930252
2002-01-30	16.70	16.73	16.37	16.52	938052
2002-01-31	16.55	16.65	16.27	16.48	1604319
2002-02-01	16.75	16.80	16.50	16.72	993200
2002-02-04	16.75	16.85	16.35	16.45	494000
2002-02-05	16.44	16.75	16.40	16.51	899800
2002-02-06	16.71	16.75	16.38	16.45	805800
2002-02-07	16.45	16.80	15.80	16.55	1070600
2002-02-08	16.56	16.68	16.25	16.53	502800
2002-02-11	16.58	16.60	16.22	16.35	480000
2002-02-12	16.40	16.48	16.20	16.32	892000
2002-02-13	16.43	16.87	16.43	16.74	726000
2002-02-14	16.77	17.01	16.45	16.70	522800
2002-02-15	16.63	16.78	16.48	16.61	536800
2002-02-19	16.69	16.70	16.23	16.34	683000
2002-02-20	16.50	16.88	16.40	16.87	398200
2002-02-21	17.00	17.10	16.88	16.90	507200
2002-02-22	16.96	17.05	16.85	17.01	375600
2002-02-25	16.98	17.14	16.95	17.01	395400
2002-02-26	17.12	17.18	16.87	16.96	564000
2002-02-27	17.04	17.18	16.95	17.01	623600
2002-02-28	17.03	17.03	16.52	16.59	580000
2002-03-01	16.58	16.75	16.48	16.64	651600
2002-03-04	16.77	17.10	16.66	17.01	826000
2002-03-05	17.07	17.12	16.70	17.00	1043200
2002-03-06	17.01	17.12	16.83	16.91	872200
2002-03-07	17.06	17.15	16.76	16.76	424400
2002-03-08	17.05	17.05	16.70	16.83	524600
2002-03-11	16.78	16.97	16.70	16.75	383000
2002-03-12	16.67	16.80	16.38	16.69	715200
2002-03-13	16.77	16.84	16.68	16.84	1230000
2002-03-14	16.87	17.28	16.87	17.03	810600
2002-03-15	17.12	17.23	16.93	17.02	853400
2002-03-18	17.05	17.53	16.97	17.51	1010600
2002-03-19	17.64	17.88	17.53	17.61	1054600
2002-03-20	17.66	17.78	17.36	17.45	637200
2002-03-21	17.40	17.74	17.33	17.67	598400
2002-03-22	17.66	17.95	17.40	17.81	802200
2002-03-25	18.07	18.10	17.52	17.63	418000
2002-03-26	17.70	18.42	17.68	18.36	849400
2002-03-27	18.50	18.71	18.26	18.63	745000
2002-03-28	18.70	18.97	18.36	18.53	650600
2002-04-01	18.54	18.55	18.05	18.30	389000
2002-04-02	18.35	18.38	18.16	18.19	447800
2002-04-03	18.19	18.30	17.91	18.00	495200
2002-04-04	18.00	18.53	17.78	18.40	451600
2002-04-05	18.29	18.65	18.29	18.35	723800
2002-04-08	18.35	19.18	18.28	19.12	670200
2002-04-09	19.38	19.52	18.83	19.38	723200
2002-04-10	19.42	19.68	19.33	19.59	682800
2002-04-11	19.66	20.05	19.56	19.71	612400
2002-04-12	19.60	20.12	19.55	19.87	530400
2002-04-15	19.92	20.48	19.54	19.67	706200
2002-04-16	19.75	19.94	19.51	19.91	452400
2002-04-17	19.75	19.98	19.21	19.36	566000
2002-04-18	19.33	19.54	18.71	19.50	731400
2002-04-19	19.53	19.72	19.44	19.53	544600
2002-04-22	19.52	19.52	18.89	19.11	863200
2002-04-23	19.13	19.45	19.08	19.33	406200
2002-04-24	19.26	19.66	19.26	19.42	778600
2002-04-25	19.35	19.35	19.01	19.15	1282600
2002-04-26	19.06	19.48	19.05	19.28	659600
2002-04-29	19.30	19.69	19.28	19.56	1045600
2002-04-30	19.68	19.97	19.67	19.84	581800
2002-05-01	19.83	19.94	19.61	19.81	750200
2002-05-02	19.83	20.10	19.78	19.92	573400
2002-05-03	19.90	20.00	19.73	19.91	251000
2002-05-06	19.83	19.97	19.67	19.79	422400
2002-05-07	19.90	19.90	19.21	19.43	509800
2002-05-08	19.40	19.87	19.09	19.68	460200
2002-05-09	19.73	19.73	18.95	18.96	675200
2002-05-10	18.94	19.12	18.65	18.90	663400
2002-05-13	18.76	19.02	18.70	18.97	359800
2002-05-14	19.05	19.95	19.04	19.89	1326800
2002-05-15	19.80	19.93	19.41	19.60	664000
2002-05-16	19.49	19.57	19.15	19.42	267000
2002-05-17	19.43	19.69	19.38	19.52	615800
2002-05-20	19.53	19.79	19.38	19.44	340400
2002-05-21	19.38	19.49	19.13	19.45	260000
2002-05-22	19.49	19.72	19.27	19.43	393600
2002-05-23	19.30	19.73	19.28	19.55	557000
2002-05-24	19.65	20.03	19.56	19.97	882800
2002-05-28	20.04	20.35	19.70	19.87	1386000
2002-05-29	19.52	19.90	19.36	19.74	591600
2002-05-30	19.48	20.23	19.48	20.13	1049000
2002-05-31	20.17	20.22	19.97	20.03	740800
2002-06-03	19.99	20.19	19.54	19.59	469800
2002-06-04	19.50	19.65	18.88	19.13	689000
2002-06-05	18.98	19.35	18.98	19.24	711800
2002-06-06	19.23	19.29	18.78	18.95	1017200
2002-06-07	18.18	19.38	18.10	19.15	835000
2002-06-10	19.15	19.37	19.04	19.19	973200
2002-06-11	19.20	19.40	18.54	18.63	546600
2002-06-12	18.45	18.77	17.90	18.41	595800
2002-06-13	18.35	18.37	17.90	18.18	426400
2002-06-14	18.14	19.09	17.80	18.99	1267200
2002-06-17	19.02	19.40	19.02	19.19	1258000
2002-06-18	19.20	19.28	19.00	19.06	661600
2002-06-19	19.00	19.22	18.75	19.21	997000
2002-06-20	19.22	19.74	19.20	19.52	903800
2002-06-21	19.80	19.80	19.10	19.13	2431800
2002-06-24	19.11	19.29	18.21	18.50	915400
2002-06-25	18.44	18.70	17.90	18.06	1038200
2002-06-26	17.85	18.19	17.63	17.99	677200
2002-06-27	18.15	18.56	18.11	18.44	875800
2002-06-28	18.60	18.80	18.15	18.46	1679800
2002-07-01	18.42	18.43	18.03	18.07	809200
2002-07-02	18.09	18.18	17.43	17.58	780000
2002-07-03	17.45	17.55	17.25	17.37	601600
2002-07-05	17.38	18.10	17.37	18.09	199200
2002-07-08	17.98	18.12	17.68	17.74	640200
2002-07-09	17.90	17.95	17.58	17.58	996800
2002-07-10	17.58	17.75	16.83	16.89	1003600
2002-07-11	16.71	17.10	16.25	16.85	1185800
2002-07-12	16.90	17.29	16.80	17.07	475200
2002-07-15	17.01	17.70	16.38	16.95	604800
2002-07-16	16.82	17.02	16.52	16.80	907600
2002-07-17	16.80	17.36	16.80	17.35	923600
2002-07-18	17.24	17.30	16.43	16.56	1359400
2002-07-19	16.38	16.48	15.75	15.90	1861200
2002-07-22	15.93	16.15	15.64	15.64	997800
2002-07-23	15.65	17.18	15.63	16.86	2836200
2002-07-24	17.15	18.06	16.73	17.90	1596800
2002-07-25	17.88	18.55	17.75	18.42	1760000
2002-07-26	18.42	18.55	17.88	18.38	1365800
2002-07-29	18.42	19.67	18.39	19.50	1417000
2002-07-30	19.50	19.55	19.03	19.48	1287800
2002-07-31	19.48	19.95	19.30	19.82	1720600
2002-08-01	19.66	19.81	19.27	19.58	1762600
2002-08-02	19.61	20.00	19.35	19.35	1407400
2002-08-05	19.50	19.63	19.00	19.10	910800
2002-08-06	19.10	19.81	19.09	19.47	1453400
2002-08-07	19.62	19.79	19.33	19.77	1603400
2002-08-08	19.84	20.56	19.70	20.46	1730200
2002-08-09	20.35	20.45	19.73	20.20	1611600
2002-08-12	20.13	20.48	19.90	20.37	1026000
2002-08-13	20.48	20.60	20.11	20.26	1648000
2002-08-14	20.18	21.15	19.88	21.06	2078400
2002-08-15	21.20	21.23	20.90	21.08	1688400
2002-08-16	21.23	21.23	20.57	20.80	1020400
2002-08-19	20.63	21.45	20.63	21.41	1003400
2002-08-20	21.35	21.72	21.20	21.45	1217800
2002-08-21	21.41	21.75	21.19	21.31	2100400
2002-08-22	21.25	21.30	20.65	20.95	2330400
2002-08-23	20.63	20.76	20.19	20.19	1600800
2002-08-26	20.20	20.50	19.90	20.44	1608600
2002-08-27	20.30	20.50	20.06	20.40	1119600
2002-08-28	20.23	20.29	20.01	20.20	694400
2002-08-29	20.20	20.22	19.52	19.97	1007200
2002-08-30	19.80	20.05	19.80	19.84	521800
2002-09-03	19.80	19.80	19.17	19.68	1069200
2002-09-04	19.68	20.03	19.57	20.00	1210000
2002-09-05	19.72	20.00	19.62	19.82	1388000
2002-09-06	19.90	20.11	19.63	19.80	1573600
2002-09-09	19.95	20.25	19.80	20.04	550800
2002-09-10	20.16	20.49	19.98	20.48	1057400
2002-09-11	20.50	20.74	20.50	20.65	2296000
2002-09-12	20.45	20.58	19.97	20.09	971200
2002-09-13	20.18	20.18	19.82	20.03	799600
2002-09-16	20.05	20.35	19.69	20.24	713400
2002-09-17	20.30	20.45	19.98	20.02	1065000
2002-09-18	20.13	20.55	20.03	20.32	793800
2002-09-19	20.35	20.35	19.72	19.73	801000
2002-09-20	19.77	19.88	19.50	19.70	1478800
2002-09-23	19.53	19.83	19.43	19.72	713000
2002-09-24	19.77	19.78	19.21	19.32	665200
2002-09-25	19.29	19.82	19.04	19.74	1328600
2002-09-26	19.76	20.13	19.66	20.10	721000
2002-09-27	20.09	20.26	19.80	20.12	1712000
2002-09-30	20.07	20.12	19.58	20.09	1386000
2002-10-01	20.20	20.41	19.83	20.34	1777000
2002-10-02	20.35	20.53	19.93	20.44	1473000
2002-10-03	20.49	21.09	20.30	20.77	1432400
2002-10-04	20.77	21.02	20.15	20.76	1729800
2002-10-07	20.58	20.92	20.55	20.78	691000
2002-10-08	20.91	21.08	20.63	21.02	1889000
2002-10-09	20.83	21.08	20.68	20.94	1438200
2002-10-10	20.98	21.00	20.38	20.45	2879600
2002-10-11	20.45	20.75	20.30	20.50	1401800
2002-10-14	20.50	20.79	19.83	20.55	1343600
2002-10-15	20.65	20.85	20.14	20.50	1224200
2002-10-16	20.55	21.04	20.53	20.65	2367200
2002-10-17	20.83	21.46	20.70	21.15	2592600
2002-10-18	21.22	21.50	21.08	21.20	1342200
2002-10-21	21.26	21.55	21.21	21.43	924600
2002-10-22	21.37	21.38	19.38	19.59	4913400
2002-10-23	19.77	19.89	18.98	19.43	2188600
2002-10-24	19.53	19.64	19.21	19.34	807800
2002-10-25	19.46	19.83	19.25	19.47	481200
2002-10-28	19.38	19.48	18.65	18.84	1877800
2002-10-29	18.89	18.90	18.42	18.60	1185600
2002-10-30	18.62	18.63	18.38	18.43	1131600
2002-10-31	18.41	18.71	18.30	18.46	1076200
2002-11-01	18.30	19.15	18.20	19.03	989400
2002-11-04	19.00	19.37	18.49	18.50	768400
2002-11-05	18.57	18.75	18.30	18.58	711600
2002-11-06	18.58	18.70	18.34	18.49	915400
2002-11-07	18.43	18.50	18.15	18.30	835000
2002-11-08	18.35	18.58	17.93	18.11	1069200
2002-11-11	18.04	18.05	17.66	17.75	1242400
2002-11-12	17.90	18.32	17.76	18.04	555600
2002-11-13	18.04	18.42	17.93	18.12	572800
2002-11-14	18.20	18.30	17.88	18.08	411200
2002-11-15	18.07	18.43	18.00	18.38	1002600
2002-11-18	18.25	18.69	17.68	17.76	1234600
2002-11-19	17.78	17.87	17.24	17.26	1437600
2002-11-20	17.31	17.40	17.11	17.33	1430800
2002-11-21	17.32	17.33	15.95	16.08	5289600
2002-11-22	16.10	17.18	16.03	16.85	2948600
2002-11-25	16.93	17.03	16.29	16.53	2317800
2002-11-26	16.26	16.77	16.14	16.14	1962800
2002-11-27	16.51	16.53	15.96	16.12	1508600
2002-11-29	16.15	16.81	16.15	16.78	668800
2002-12-02	17.11	17.15	16.29	16.44	1916200
2002-12-03	16.34	16.91	16.25	16.55	1322200
2002-12-04	16.56	16.80	16.47	16.57	1406600
2002-12-05	16.66	17.12	16.61	16.88	1127200
2002-12-06	16.88	17.71	16.78	17.63	2015200
2002-12-09	17.63	17.90	17.53	17.61	1472800
2002-12-10	17.68	17.81	17.55	17.71	1566800
2002-12-11	17.74	18.65	17.65	18.49	2238400
2002-12-12	18.49	18.49	18.13	18.41	1698800
2002-12-13	18.49	18.70	18.19	18.25	2127200
2002-12-16	18.33	18.38	17.75	18.34	2459600
2002-12-17	18.19	18.40	18.18	18.26	1077800
2002-12-18	18.23	18.39	18.02	18.13	1217800
2002-12-19	18.03	18.82	18.01	18.50	2320400
2002-12-20	18.51	19.12	18.25	19.00	11867600
2002-12-23	18.88	19.30	18.68	19.25	2139600
2002-12-24	19.00	19.25	18.86	19.15	459400
2002-12-26	19.13	19.25	18.95	19.01	594600
2002-12-27	18.96	19.06	18.46	18.50	591200
2002-12-30	18.51	18.62	18.04	18.39	961000
2002-12-31	18.20	18.73	18.11	18.60	1422000
2003-01-02	18.52	18.98	18.33	18.74	1403200
2003-01-03	18.64	18.88	18.45	18.65	1451600
2003-01-06	18.60	18.88	18.59	18.71	1551200
2003-01-07	18.54	18.71	17.95	18.11	1538000
2003-01-08	18.02	18.27	17.86	17.92	1032200
2003-01-09	18.00	18.45	18.00	18.37	1526800
2003-01-10	18.23	18.50	18.03	18.38	808600
2003-01-13	18.50	18.66	18.25	18.25	964600
2003-01-14	18.38	18.48	18.24	18.36	981800
2003-01-15	18.46	18.56	18.06	18.19	951800
2003-01-16	18.28	18.33	18.04	18.13	487600
2003-01-17	18.18	18.24	17.85	17.87	896200
2003-01-21	17.92	18.08	17.80	17.87	999600
2003-01-22	17.79	17.89	17.64	17.72	871600
2003-01-23	17.66	17.76	17.45	17.64	1318000
2003-01-24	17.54	17.60	17.00	17.08	3327800
2003-01-27	17.05	17.23	16.76	16.87	1242600
2003-01-28	16.84	16.96	16.62	16.80	1448600
2003-01-29	16.68	16.99	16.23	16.87	1868200
2003-01-30	16.91	17.01	16.58	16.64	649000
2003-01-31	16.61	16.98	16.45	16.79	773600
2003-02-03	17.04	17.15	16.75	16.80	814800
2003-02-04	16.78	16.78	16.23	16.57	800600
2003-02-05	16.68	16.86	16.42	16.48	1238200
2003-02-06	16.40	16.63	16.30	16.48	804400
2003-02-07	16.55	16.63	16.29	16.35	747200
2003-02-10	16.37	16.53	16.26	16.48	832800
2003-02-11	16.42	16.78	16.28	16.38	968600
2003-02-12	16.19	16.61	16.17	16.51	972600
2003-02-13	16.55	16.62	16.28	16.39	987200
2003-02-14	16.55	16.60	16.05	16.37	1006600
2003-02-18	16.49	16.71	16.43	16.65	1007800
2003-02-19	16.62	16.82	16.54	16.70	575800
2003-02-20	16.92	17.54	16.91	17.26	1396000
2003-02-21	17.26	17.40	16.93	17.26	968200
2003-02-24	17.26	17.41	17.03	17.20	1124200
2003-02-25	17.42	17.57	17.02	17.50	1132800
2003-02-26	17.26	17.72	16.90	16.92	985400
2003-02-27	17.08	17.63	16.99	17.43	766200
2003-02-28	17.42	17.63	17.32	17.44	480000
2003-03-03	17.42	17.50	17.19	17.29	651200
2003-03-04	17.27	17.68	17.25	17.57	1159400
2003-03-05	17.56	18.13	17.52	17.87	1220600
2003-03-06	17.81	17.82	17.10	17.40	1566400
2003-03-07	17.41	17.72	17.25	17.42	1008400
2003-03-10	17.23	17.28	16.95	17.04	767200
2003-03-11	17.11	17.26	16.82	16.96	774600
2003-03-12	16.88	16.90	16.45	16.62	918800
2003-03-13	16.95	16.96	16.48	16.83	1525400
2003-03-14	16.85	17.21	16.72	17.04	748200
2003-03-17	17.12	17.67	16.95	17.64	1133400
2003-03-18	17.60	17.83	17.45	17.74	743000
2003-03-19	17.83	18.12	17.43	17.72	1269800
2003-03-20	17.56	17.68	17.33	17.59	836600
2003-03-21	17.83	18.09	17.61	18.04	964000
2003-03-24	17.60	17.79	17.45	17.64	781400
2003-03-25	17.89	17.97	17.60	17.92	819000
2003-03-26	17.93	18.00	17.68	17.72	596800
2003-03-27	17.75	17.83	17.45	17.51	927400
2003-03-28	17.47	17.61	17.10	17.58	539000
2003-03-31	17.48	17.55	17.23	17.40	1037200
2003-04-01	16.98	17.60	16.98	17.34	766400
2003-04-02	17.40	17.69	17.38	17.63	855000
2003-04-03	17.60	17.77	17.37	17.44	680400
2003-04-04	17.50	17.65	17.20	17.34	1094600
2003-04-07	17.36	18.08	17.36	17.39	833000
2003-04-08	17.38	17.80	17.38	17.69	551600
2003-04-09	17.63	17.93	17.48	17.61	586600
2003-04-10	17.53	17.85	17.47	17.79	594400
2003-04-11	17.84	17.97	17.44	17.51	593400
2003-04-14	17.52	17.55	17.25	17.45	990800
2003-04-15	17.48	17.56	17.09	17.48	976200
2003-04-16	17.58	17.58	16.84	16.90	1168000
2003-04-17	16.80	16.85	16.18	16.49	2769400
2003-04-21	16.45	16.63	16.35	16.51	924400
2003-04-22	16.58	17.16	16.53	17.14	1322000
2003-04-23	17.53	18.57	17.25	18.50	3416400
2003-04-24	18.30	18.45	17.94	18.20	1163600
2003-04-25	18.00	18.38	17.71	18.22	1268000
2003-04-28	18.25	18.62	18.19	18.48	1084200
2003-04-29	18.10	18.56	18.10	18.35	604000
2003-04-30	18.35	18.84	18.14	18.68	1019200
2003-05-01	18.60	18.60	18.11	18.38	1320600
2003-05-02	18.44	18.50	18.20	18.35	1017600
2003-05-05	18.42	18.42	17.98	18.27	908400
2003-05-06	18.25	18.48	18.15	18.38	978800
2003-05-07	18.31	18.31	18.06	18.20	669400
2003-05-08	18.05	18.11	17.80	17.93	670000
2003-05-09	17.90	18.38	17.82	18.28	1099200
2003-05-12	18.25	18.49	18.09	18.42	1435600
2003-05-13	18.41	18.41	17.97	18.06	2023000
2003-05-14	18.02	18.02	17.78	17.80	1353600
2003-05-15	17.87	18.00	17.73	17.85	1141800
2003-05-16	17.85	18.20	17.76	17.96	853200
2003-05-19	17.93	18.01	17.35	17.56	1886600
2003-05-20	17.63	17.68	17.40	17.67	719400
2003-05-21	17.65	18.23	17.65	18.09	1462200
2003-05-22	18.13	18.76	18.01	18.56	1610800
2003-05-23	18.53	18.53	18.17	18.29	811400
2003-05-27	18.35	18.63	18.03	18.63	676600
2003-05-28	18.63	18.63	18.40	18.53	568800
2003-05-29	18.60	18.88	18.42	18.56	598200
2003-05-30	18.57	18.78	18.33	18.71	522000
2003-06-02	18.65	19.03	18.65	18.85	976200
2003-06-03	18.96	19.05	18.78	18.95	644000
2003-06-04	19.05	19.50	18.94	19.37	1182400
2003-06-05	19.40	19.45	19.12	19.41	1330600
2003-06-06	19.48	19.68	19.09	19.10	2834400
2003-06-09	19.15	19.45	19.08	19.33	1006000
2003-06-10	19.25	19.63	19.25	19.62	804600
2003-06-11	19.65	20.13	19.54	20.12	1135400
2003-06-12	20.09	20.24	19.75	20.12	829400
2003-06-13	20.13	20.38	19.50	19.59	578600
2003-06-16	19.70	20.55	19.58	20.25	814800
2003-06-17	20.35	20.35	19.72	20.12	935800
2003-06-18	20.07	20.17	19.96	20.17	973400
2003-06-19	20.13	20.18	19.79	19.80	1145400
2003-06-20	19.88	20.23	19.81	20.15	718400
2003-06-23	20.06	20.23	19.80	19.99	1067000
2003-06-24	19.98	20.19	19.90	20.00	656200
2003-06-25	19.93	20.17	19.83	19.88	795600
2003-06-26	20.09	20.34	19.95	20.19	681600
2003-06-27	20.18	20.55	19.96	20.22	671600
2003-06-30	20.10	20.55	20.10	20.48	1351400
2003-07-01	20.24	20.63	20.21	20.56	1567800
2003-07-02	20.55	20.55	20.34	20.51	576800
2003-07-03	20.50	20.84	20.46	20.51	480600
2003-07-07	20.55	21.23	20.46	21.19	1034200
2003-07-08	21.26	21.51	20.89	21.44	1405600
2003-07-09	21.37	21.45	21.10	21.31	898200
2003-07-10	21.35	21.50	21.14	21.32	1004800
2003-07-11	21.33	21.96	21.25	21.91	684200
2003-07-14	21.97	22.52	21.81	22.10	1044200
2003-07-15	22.06	22.45	22.05	22.35	1013600
2003-07-16	22.22	22.30	21.81	22.00	1243200
2003-07-17	21.92	22.00	21.27	21.36	899800
2003-07-18	21.45	21.86	20.62	21.81	625800
2003-07-21	21.70	21.88	21.35	21.52	788400
2003-07-22	21.62	22.35	21.41	22.10	572600
2003-07-23	21.69	22.22	21.46	21.85	566000
2003-07-24	22.02	22.15	21.39	21.50	551600
2003-07-25	21.55	22.02	21.38	21.98	467000
2003-07-28	22.05	22.18	21.86	21.92	488600
2003-07-29	22.10	22.20	21.56	22.00	1129000
2003-07-30	22.02	22.31	21.50	22.22	905400
2003-07-31	22.19	22.26	21.57	21.77	876600
2003-08-01	21.86	21.87	21.07	21.37	977600
2003-08-04	21.45	21.55	20.84	21.32	654200
2003-08-05	21.41	21.50	20.88	20.97	810600
2003-08-06	20.96	21.32	20.78	20.99	607600
2003-08-07	21.08	21.31	20.67	20.93	723800
2003-08-08	20.97	21.25	20.95	20.99	854600
2003-08-11	21.03	21.27	20.85	21.00	482000
2003-08-12	21.00	21.26	20.82	21.17	602000
2003-08-13	21.19	21.38	21.02	21.33	1265400
2003-08-14	21.38	21.57	21.13	21.46	826000
2003-08-15	21.37	22.50	20.50	21.40	517000
2003-08-18	21.50	21.75	21.47	21.75	999000
2003-08-19	21.73	21.95	21.51	21.58	991800
2003-08-20	21.10	21.59	20.91	21.48	1427200
2003-08-21	21.51	22.18	21.51	22.05	1205800
2003-08-22	22.24	22.26	21.31	21.35	674800
2003-08-25	21.32	21.50	21.18	21.49	320400
2003-08-26	21.45	21.64	21.08	21.61	474400
2003-08-27	21.62	21.68	21.39	21.54	342200
2003-08-28	21.74	22.09	21.47	22.04	522600
2003-08-29	21.96	22.19	21.69	21.88	314000
2003-09-02	22.00	22.17	21.75	22.11	830400
2003-09-03	22.12	22.18	21.77	21.99	431800
2003-09-04	21.96	22.11	21.84	21.95	492800
2003-09-05	21.65	21.95	21.56	21.61	368400
2003-09-08	21.61	22.03	21.52	21.93	555200
2003-09-09	21.93	21.93	21.39	21.68	831800
2003-09-10	21.79	21.98	21.58	21.76	511800
2003-09-11	21.82	22.08	21.58	21.95	553800
2003-09-12	21.97	22.23	21.69	22.15	458400
2003-09-15	22.20	22.35	21.80	21.92	426000
2003-09-16	21.81	22.40	21.81	22.30	871800
2003-09-17	22.35	22.50	22.22	22.36	806400
2003-09-18	22.64	22.81	22.50	22.70	1190800
2003-09-19	23.04	23.53	21.06	23.07	1256000
2003-09-22	22.68	23.01	22.63	22.92	1087800
2003-09-23	22.92	23.32	22.69	23.26	1532400
2003-09-24	23.10	23.25	22.59	22.77	945600
2003-09-25	22.72	22.98	22.35	22.38	594800
2003-09-26	22.31	22.44	21.90	22.28	467400
2003-09-29	22.28	22.78	22.20	22.70	598600
2003-09-30	22.65	22.75	22.35	22.42	951400
2003-10-01	22.51	22.75	22.40	22.69	971200
2003-10-02	22.73	22.78	22.27	22.71	1023000
2003-10-03	22.75	23.46	22.68	23.13	1933000
2003-10-06	23.13	23.13	22.82	23.03	783800
2003-10-07	23.00	23.28	22.85	23.23	685800
2003-10-08	23.28	23.36	22.76	22.94	500200
2003-10-09	23.11	23.51	22.96	23.20	561800
2003-10-10	23.41	23.70	23.32	23.57	589000
2003-10-13	23.58	23.68	23.26	23.46	668600
2003-10-14	23.48	23.70	23.38	23.60	328200
2003-10-15	23.58	23.59	22.92	23.13	438600
2003-10-16	23.13	23.53	23.07	23.49	634400
2003-10-17	23.44	23.53	22.86	22.97	969400
2003-10-20	22.75	22.80	21.91	22.22	2325800
2003-10-21	22.10	22.12	21.40	21.52	2027400
2003-10-22	21.47	22.30	21.34	21.93	1110600
2003-10-23	21.98	22.05	21.74	21.74	752800
2003-10-24	21.68	21.97	21.50	21.87	674200
2003-10-27	21.86	22.00	21.60	21.75	473800
2003-10-28	21.78	22.30	21.52	22.25	558800
2003-10-29	22.38	22.54	21.90	21.99	783200
2003-10-30	22.09	22.30	21.85	21.88	615000
2003-10-31	21.86	22.24	21.82	21.97	581600
2003-11-03	22.16	22.69	21.96	22.26	1038600
2003-11-04	22.13	22.46	22.05	22.06	610600
2003-11-05	22.20	22.42	21.94	22.02	602200
2003-11-06	22.02	22.34	21.83	22.08	679800
2003-11-07	22.19	22.39	21.93	22.02	694400
2003-11-10	21.90	22.41	21.85	22.07	514600
2003-11-11	22.20	22.42	22.09	22.20	398400
2003-11-12	22.13	22.79	22.13	22.34	669400
2003-11-13	22.42	22.62	21.85	22.33	566400
2003-11-14	22.18	22.74	21.75	21.77	696800
2003-11-17	21.79	21.98	21.56	21.80	867200
2003-11-18	21.81	22.10	21.26	21.27	871000
2003-11-19	21.25	21.33	21.01	21.21	1056000
2003-11-20	21.01	21.98	20.93	21.32	968000
2003-11-21	21.39	21.72	21.04	21.54	927600
2003-11-24	21.98	22.35	21.95	22.00	1198600
2003-11-25	22.05	22.50	21.64	22.45	950600
2003-11-26	22.51	22.70	22.00	22.41	502200
2003-11-28	22.43	22.61	22.38	22.52	228600
2003-12-01	22.70	23.05	22.59	22.94	628800
2003-12-02	22.89	23.28	22.29	22.90	737600
2003-12-03	23.08	23.29	22.81	22.96	1009800
2003-12-04	22.75	22.83	22.48	22.78	828400
2003-12-05	22.86	22.90	22.05	22.45	700000
2003-12-08	22.37	22.75	22.24	22.75	618600
2003-12-09	22.81	23.22	22.41	22.41	1009200
2003-12-10	22.50	22.50	22.35	22.49	636800
2003-12-11	22.55	23.18	22.37	22.63	973800
2003-12-12	22.63	22.63	22.03	22.47	574000
2003-12-15	22.63	22.70	21.93	22.14	765000
2003-12-16	22.08	22.38	21.98	22.22	518800
2003-12-17	22.19	22.28	21.95	22.23	450800
2003-12-18	22.18	22.37	22.05	22.15	857600
2003-12-19	22.24	22.33	21.73	21.85	1411600
2003-12-22	21.92	22.26	21.51	21.95	1015800
2003-12-23	21.76	22.14	21.70	22.10	593600
2003-12-24	22.52	22.52	22.03	22.04	282400
2003-12-26	22.04	22.22	21.93	21.99	127200
2003-12-29	21.88	22.57	21.88	22.53	785600
2003-12-30	22.45	22.62	22.38	22.56	611600
2003-12-31	22.54	22.76	22.40	22.59	796200
2004-01-02	22.54	22.72	22.16	22.34	502800
2004-01-05	22.23	22.34	21.75	21.97	856400
2004-01-06	22.00	22.12	21.69	22.00	1152000
2004-01-07	21.95	22.05	21.73	21.89	826600
2004-01-08	22.19	22.19	21.75	22.03	765600
2004-01-09	22.32	22.48	21.87	21.99	926600
2004-01-12	21.98	22.04	21.63	21.74	819600
2004-01-13	21.91	21.96	21.47	21.53	1169800
2004-01-14	21.54	21.83	21.35	21.40	1167800
2004-01-15	21.50	21.50	21.21	21.40	1735800
2004-01-16	21.43	21.53	21.25	21.53	1560000
2004-01-20	21.35	21.50	21.20	21.35	1084000
2004-01-21	21.38	21.58	21.28	21.50	1690200
2004-01-22	21.55	21.89	21.44	21.63	1106400
2004-01-23	21.68	21.96	21.54	21.65	1011200
2004-01-26	21.50	22.19	21.50	22.19	496400
2004-01-27	22.29	22.34	21.64	21.84	633200
2004-01-28	21.65	21.94	21.10	21.45	1197400
2004-01-29	21.46	21.93	21.38	21.89	758600
2004-01-30	21.91	21.91	20.88	21.01	5453200
2004-02-02	21.00	21.36	20.90	21.30	1453800
2004-02-03	21.27	21.80	21.10	21.75	1393800
2004-02-04	21.62	21.68	21.27	21.58	932000
2004-02-05	21.56	21.89	21.23	21.46	1072000
2004-02-06	21.55	21.69	21.37	21.69	790600
2004-02-09	21.53	21.78	21.39	21.57	653800
2004-02-10	21.58	21.84	21.53	21.80	822600
2004-02-11	21.87	22.23	21.63	22.13	838600
2004-02-12	22.13	22.13	21.55	21.96	1269800
2004-02-13	21.85	22.04	21.74	21.79	979000
2004-02-17	21.89	22.29	21.86	22.05	561600
2004-02-18	21.83	21.86	21.28	21.38	1312800
2004-02-19	21.43	21.56	20.96	20.99	1107400
2004-02-20	21.43	21.58	21.05	21.46	1318200
2004-02-23	21.49	21.49	20.97	21.40	1252600
2004-02-24	21.35	21.78	21.35	21.52	1249200
2004-02-25	21.52	21.63	21.32	21.55	1032800
2004-02-26	21.59	22.15	21.53	21.95	1006200
2004-02-27	21.97	22.15	21.81	21.95	957000
2004-03-01	22.02	22.50	21.97	22.37	1086200
2004-03-02	22.13	22.31	21.97	22.10	995400
2004-03-03	22.08	22.57	21.88	22.38	969200
2004-03-04	21.94	22.48	21.75	22.35	587800
2004-03-05	22.37	22.61	22.12	22.50	716600
2004-03-08	22.50	22.50	21.92	21.96	962000
2004-03-09	21.96	22.19	21.63	22.08	620000
2004-03-10	22.05	22.26	21.74	21.98	662400
2004-03-11	21.99	22.34	21.78	21.80	800600
2004-03-12	21.93	22.27	21.83	22.19	729800
2004-03-15	22.04	22.18	21.87	21.88	749800
2004-03-16	22.15	22.25	21.75	21.81	572000
2004-03-17	21.83	22.13	21.83	22.07	447600
2004-03-18	22.08	22.10	21.59	21.85	646000
2004-03-19	21.86	21.97	21.51	21.54	508000
2004-03-22	21.58	21.82	21.41	21.65	1006600
2004-03-23	21.71	21.95	21.50	21.58	791200
2004-03-24	21.64	21.67	21.39	21.57	1042000
2004-03-25	21.53	21.98	21.51	21.97	1016400
2004-03-26	21.84	21.93	21.68	21.80	942800
2004-03-29	21.80	22.10	21.76	22.06	881000
2004-03-30	22.04	22.13	21.83	22.11	889600
2004-03-31	22.14	22.24	21.83	22.17	653600
2004-04-01	22.20	22.88	22.05	22.74	1897000
2004-04-02	22.96	23.36	22.89	23.15	967800
2004-04-05	23.18	23.50	22.80	23.47	836800
2004-04-06	23.44	23.50	23.09	23.35	946600
2004-04-07	23.28	23.50	23.24	23.39	600600
2004-04-08	23.25	23.40	23.08	23.15	838400
2004-04-12	23.15	23.48	23.05	23.38	483600
2004-04-13	23.40	23.50	22.90	23.10	926200
2004-04-14	23.01	23.55	23.01	23.36	637600
2004-04-15	23.42	23.52	22.99	23.23	1051800
2004-04-16	23.10	23.53	23.03	23.39	799000
2004-04-19	23.40	23.47	23.31	23.44	478000
2004-04-20	23.44	23.49	22.92	22.92	420400
2004-04-21	23.07	23.57	22.89	23.36	1405400
2004-04-22	23.26	24.29	23.24	24.29	1378800
2004-04-23	24.20	24.53	24.03	24.49	1418400
2004-04-26	24.35	24.76	24.28	24.53	1751800
2004-04-27	24.60	24.71	23.94	24.05	1775400
2004-04-28	24.53	24.79	24.11	24.19	984000
2004-04-29	24.31	24.90	24.29	24.67	1644400
2004-04-30	24.83	24.83	24.15	24.23	1510000
2004-05-03	24.40	24.65	24.19	24.38	1091800
2004-05-04	24.68	24.68	24.04	24.37	1173400
2004-05-05	24.36	24.61	24.15	24.47	804000
2004-05-06	24.38	24.58	24.25	24.40	850400
2004-05-07	24.31	24.70	24.18	24.46	1362400
2004-05-10	24.42	24.53	24.25	24.35	2267400
2004-05-11	24.35	24.68	24.24	24.60	1322800
2004-05-12	24.43	24.83	24.18	24.74	1132200
2004-05-13	24.58	25.18	24.58	24.99	1507000
2004-05-14	25.00	25.47	24.89	25.02	1291600
2004-05-17	25.00	25.05	24.55	24.69	974000
2004-05-18	24.63	24.79	24.44	24.57	824400
2004-05-19	24.73	24.86	24.13	24.20	893600
2004-05-20	24.22	24.41	24.07	24.07	973600
2004-05-21	24.15	24.27	24.00	24.21	843400
2004-05-24	24.36	24.37	23.84	23.97	784400
2004-05-25	23.93	24.71	23.90	24.61	681600
2004-05-26	24.64	24.75	24.37	24.66	421000
2004-05-27	24.76	24.76	24.37	24.65	521600
2004-05-28	24.73	24.83	24.52	24.71	445600
2004-06-01	24.58	25.38	24.56	25.37	1030600
2004-06-02	25.39	25.45	25.06	25.13	510200
2004-06-03	25.06	25.25	24.92	24.92	589000
2004-06-04	25.02	25.50	24.91	25.11	780000
2004-06-07	25.15	25.45	25.14	25.19	677200
2004-06-08	25.24	25.46	25.03	25.13	778000
2004-06-09	24.98	25.31	24.91	24.92	499800
2004-06-10	25.01	25.31	24.95	25.26	393000
2004-06-14	25.31	25.35	24.67	24.82	493600
2004-06-15	25.02	25.19	24.73	24.78	792000
2004-06-16	24.78	25.02	24.64	24.88	482000
2004-06-17	24.76	25.23	24.59	25.19	566000
2004-06-18	25.08	25.53	25.08	25.25	836400
2004-06-21	25.32	25.32	24.92	24.92	523600
2004-06-22	25.01	25.08	24.66	24.89	585000
2004-06-23	24.87	25.08	24.71	24.97	526600
2004-06-24	25.00	25.14	24.75	24.95	406400
2004-06-25	25.00	25.00	24.73	24.74	602200
2004-06-28	24.78	25.29	24.73	25.00	553000
2004-06-29	24.93	25.82	24.85	25.76	821800
2004-06-30	25.72	26.13	25.62	26.05	1467600
2004-07-01	26.11	26.42	25.65	25.87	738600
2004-07-02	25.94	26.05	25.75	25.97	391200
2004-07-06	26.05	26.09	25.70	25.70	370600
2004-07-07	25.75	26.20	25.70	26.15	727800
2004-07-08	26.26	26.32	26.02	26.03	706000
2004-07-09	26.09	26.13	25.69	25.84	718000
2004-07-12	25.81	26.00	25.69	25.87	848200
2004-07-13	25.87	25.92	25.65	25.76	289800
2004-07-14	25.71	26.09	25.63	25.97	479000
2004-07-15	25.93	26.16	25.50	25.86	505600
2004-07-16	25.94	26.01	25.21	25.22	783600
2004-07-19	25.21	25.50	25.16	25.38	454800
2004-07-20	25.35	25.48	24.94	25.46	629800
2004-07-21	25.48	25.48	24.68	24.68	506600
2004-07-22	24.71	24.86	24.18	24.76	929800
2004-07-23	24.64	24.65	24.02	24.10	597800
2004-07-26	24.10	24.28	23.15	23.37	1291400
2004-07-27	23.44	24.90	23.36	24.55	1136400
2004-07-28	24.91	25.09	23.88	24.07	1210000
2004-07-29	24.23	24.60	23.89	24.46	887400
2004-07-30	24.38	24.51	24.19	24.32	457200
2004-08-02	24.17	24.75	24.00	24.75	788200
2004-08-03	24.80	24.99	24.55	24.88	933400
2004-08-04	25.00	25.25	24.81	25.14	708200
2004-08-05	25.17	25.25	24.49	24.68	1408600
2004-08-06	24.68	24.79	23.98	23.98	1077600
2004-08-09	23.95	24.13	23.72	23.75	803400
2004-08-10	23.75	24.12	23.66	24.12	834200
2004-08-11	24.02	24.26	23.84	24.13	891400
2004-08-12	24.09	24.09	23.82	23.87	479800
2004-08-13	23.81	24.07	23.72	23.75	399400
2004-08-16	23.80	24.06	23.62	23.87	830000
2004-08-17	23.82	23.94	23.65	23.90	673600
2004-08-18	23.83	24.38	23.61	24.36	620000
2004-08-19	24.29	24.45	24.06	24.28	440800
2004-08-20	24.36	24.65	24.21	24.51	332200
2004-08-23	24.67	24.68	24.35	24.45	355600
2004-08-24	24.49	24.75	24.37	24.74	444600
2004-08-25	24.75	25.02	24.64	25.00	785200
2004-08-26	25.02	25.03	24.66	24.81	263600
2004-08-27	24.73	25.08	24.73	25.02	498200
2004-08-30	25.48	25.48	24.85	25.05	643600
2004-08-31	25.08	25.48	25.08	25.48	820200
2004-09-01	25.49	25.72	25.20	25.43	1129800
2004-09-02	25.42	26.13	25.42	25.97	597000
2004-09-03	26.04	26.09	25.37	25.73	591600
2004-09-07	25.71	26.07	25.71	26.00	498800
2004-09-08	26.00	26.13	25.75	25.83	622000
2004-09-09	25.97	26.11	25.90	25.94	487600
2004-09-10	25.98	26.00	25.50	25.98	776800
2004-09-13	25.98	26.28	25.76	26.26	840400
2004-09-14	26.30	26.46	26.07	26.12	924200
2004-09-15	26.20	26.20	25.60	25.65	1012400
2004-09-16	26.07	26.07	25.53	25.68	767600
2004-09-17	25.95	25.95	25.69	25.74	558600
2004-09-20	25.65	25.86	25.50	25.61	464000
2004-09-21	25.74	25.84	25.46	25.83	506400
2004-09-22	25.45	25.55	25.25	25.30	653200
2004-09-23	25.40	25.58	25.28	25.45	463600
2004-09-24	25.36	25.81	25.30	25.56	457400
2004-09-27	25.58	25.58	25.12	25.17	629400
2004-09-28	25.20	25.70	25.17	25.57	560200
2004-09-29	25.58	25.96	25.41	25.90	689400
2004-09-30	25.92	26.02	25.73	25.97	836800
2004-10-01	26.03	26.70	25.80	26.67	982000
2004-10-04	26.25	26.84	26.16	26.73	705200
2004-10-05	26.99	27.80	26.61	26.77	1382600
2004-10-06	26.81	27.08	26.72	27.06	561400
2004-10-07	27.13	27.16	26.48	26.49	634000
2004-10-08	26.53	26.67	26.25	26.30	574800
2004-10-11	26.23	26.50	26.23	26.36	319800
2004-10-12	26.30	26.37	25.84	26.24	652400
2004-10-13	26.21	26.25	25.90	26.07	1032200
2004-10-14	25.98	26.34	25.82	26.03	616800
2004-10-15	26.10	26.27	25.92	26.06	1320400
2004-10-18	26.06	26.80	26.00	26.80	693200
2004-10-19	26.81	26.93	26.67	26.74	892000
2004-10-20	26.87	27.05	26.74	26.80	1307800
2004-10-21	26.72	26.82	26.37	26.43	560000
2004-10-22	26.36	26.59	26.18	26.18	378200
2004-10-25	26.41	26.42	25.84	26.24	572400
2004-10-26	26.30	26.68	26.06	26.56	745600
2004-10-27	25.38	26.38	25.01	26.34	4074200
2004-10-28	26.38	26.46	25.97	26.10	1319400
2004-10-29	26.14	26.15	25.70	26.01	778800
2004-11-01	26.00	26.00	25.64	26.00	1355600
2004-11-02	26.06	26.25	25.80	25.92	641600
2004-11-03	26.06	26.34	25.85	26.21	759000
2004-11-04	26.30	26.48	26.03	26.32	899000
2004-11-05	26.48	26.66	26.15	26.59	770800
2004-11-08	26.68	26.84	26.52	26.67	674600
2004-11-09	26.80	26.97	26.65	26.87	522400
2004-11-10	26.90	27.25	26.70	27.12	647600
2004-11-11	27.27	27.39	27.12	27.25	595800
2004-11-12	27.29	27.29	26.80	27.16	502600
2004-11-15	27.00	27.14	26.55	26.75	830600
2004-11-16	26.59	26.74	26.46	26.50	891800
2004-11-17	26.43	26.71	26.15	26.18	958000
2004-11-18	26.17	26.23	25.84	26.08	1078400
2004-11-19	26.01	26.13	25.58	25.66	926600
2004-11-22	25.63	25.95	25.59	25.91	1169800
2004-11-23	25.84	26.06	25.45	25.68	1410400
2004-11-24	25.81	26.05	25.65	26.05	1435800
2004-11-26	26.08	26.20	25.98	26.06	227000
2004-11-29	26.25	26.39	25.90	26.27	530400
2004-11-30	26.37	26.50	26.04	26.31	674800
2004-12-01	26.31	26.89	26.19	26.72	791400
2004-12-02	26.80	27.08	26.56	26.80	673000
2004-12-03	27.00	27.20	26.70	26.91	586400
2004-12-06	26.88	27.08	26.74	27.01	446800
2004-12-07	27.02	27.10	26.28	26.30	837000
2004-12-08	26.29	27.15	26.29	27.05	642600
2004-12-09	27.05	27.36	26.73	27.33	795600
2004-12-10	27.07	27.46	26.80	27.43	679200
2004-12-13	27.36	27.49	27.05	27.45	834800
2004-12-14	27.41	27.75	27.14	27.72	599600
2004-12-15	27.75	27.88	27.47	27.85	840200
2004-12-16	27.86	27.99	27.19	27.51	809200
2004-12-17	27.76	27.99	27.49	27.91	1387400
2004-12-20	28.09	28.29	27.90	28.03	1266000
2004-12-21	28.19	28.32	27.93	28.14	761000
2004-12-22	28.28	28.42	27.54	27.99	845600
2004-12-23	28.17	28.21	27.69	27.71	645400
2004-12-27	27.89	27.89	27.31	27.69	668600
2004-12-28	27.76	28.23	27.67	28.23	718200
2004-12-29	28.13	28.29	28.07	28.23	397600
2004-12-30	28.12	28.32	28.09	28.24	323200
2004-12-31	28.39	28.42	27.94	28.10	490400
2005-01-03	28.23	28.34	27.35	27.82	1022000
2005-01-04	28.35	28.41	27.53	27.60	616000
2005-01-05	27.60	27.77	27.14	27.27	675600
2005-01-06	27.34	27.63	27.21	27.40	475600
2005-01-07	27.48	27.50	27.13	27.19	487800
2005-01-10	27.44	28.04	27.13	27.80	764400
2005-01-11	27.79	27.98	27.52	27.80	594600
2005-01-12	27.75	27.99	27.50	27.71	753000
2005-01-13	27.47	27.72	27.36	27.41	918800
2005-01-14	27.50	27.74	27.27	27.68	469600
2005-01-18	27.75	27.82	27.38	27.80	603800
2005-01-19	27.75	27.88	27.55	27.77	622000
2005-01-20	27.78	28.15	27.72	27.93	811400
2005-01-21	27.85	27.94	27.61	27.65	1009600
2005-01-24	27.63	27.75	27.41	27.65	776400
2005-01-25	27.73	27.80	27.53	27.78	1086000
2005-01-26	27.62	27.83	27.57	27.73	1200000
2005-01-27	27.88	28.97	27.64	28.94	2398600
2005-01-28	29.13	29.15	28.41	28.45	2063000
2005-01-31	28.51	28.55	27.76	28.04	2498800
2005-02-01	28.12	28.50	28.02	28.42	1425000
2005-02-02	28.34	28.68	28.27	28.44	627800
2005-02-03	28.52	28.58	27.96	28.28	809400
2005-02-04	28.15	28.90	28.08	28.86	697400
2005-02-07	28.90	29.04	28.49	28.50	1162200
2005-02-08	28.50	28.86	28.47	28.81	804400
2005-02-09	28.78	28.78	28.19	28.20	706400
2005-02-10	28.22	28.50	28.01	28.24	552000
2005-02-11	28.13	28.55	28.04	28.51	569600
2005-02-14	28.58	28.67	28.01	28.22	546400
2005-02-15	28.14	29.20	28.01	28.99	1390200
2005-02-16	28.93	29.00	28.50	28.71	920000
2005-02-17	28.70	28.83	28.48	28.59	682400
2005-02-18	28.53	28.75	28.28	28.33	777000
2005-02-22	28.23	28.34	27.58	27.62	1012800
2005-02-23	27.66	27.98	27.47	27.60	962800
2005-02-24	27.54	27.69	26.58	27.39	2292000
2005-02-25	27.29	27.55	27.13	27.51	2149600
2005-02-28	27.53	27.69	27.00	27.49	1577200
2005-03-01	27.58	27.58	27.21	27.46	1286400
2005-03-02	27.33	27.71	27.16	27.57	631600
2005-03-03	27.71	27.71	27.27	27.54	999400
2005-03-04	27.61	27.95	27.57	27.79	691600
2005-03-07	27.72	28.05	27.65	27.91	718400
2005-03-08	28.00	28.00	27.43	27.52	692200
2005-03-09	27.53	27.63	27.36	27.46	625600
2005-03-10	27.54	27.54	26.88	27.20	884600
2005-03-11	27.26	27.34	26.88	27.08	779200
2005-03-14	27.03	27.32	27.03	27.13	996600
2005-03-15	27.13	27.27	26.56	26.78	1096400
2005-03-16	26.53	26.79	26.35	26.43	1468800
2005-03-17	26.48	26.60	26.23	26.26	1012800
2005-03-18	26.24	26.33	25.83	26.15	1902200
2005-03-21	26.20	26.48	26.11	26.41	1192000
2005-03-22	26.21	26.76	26.21	26.69	1970200
2005-03-23	26.54	26.69	26.44	26.58	1269600
2005-03-24	26.60	26.68	26.49	26.51	769400
2005-03-28	26.75	26.75	26.50	26.50	602000
2005-03-29	26.49	26.74	26.44	26.71	1111800
2005-03-30	26.71	27.15	26.57	27.12	891400
2005-03-31	27.12	27.24	26.89	27.21	1007800
2005-04-01	27.25	27.35	26.55	26.88	1023800
2005-04-04	26.83	26.95	26.46	26.78	718800
2005-04-05	26.67	27.33	26.67	27.29	603000
2005-04-06	27.38	27.61	27.31	27.46	643600
2005-04-07	27.62	28.04	27.44	28.04	787800
2005-04-08	28.05	28.05	27.79	27.80	743600
2005-04-11	27.80	27.92	27.64	27.68	404800
2005-04-12	27.67	27.90	27.49	27.88	710000
2005-04-13	27.74	27.95	27.68	27.76	290600
2005-04-14	27.79	28.00	27.62	27.62	523400
2005-04-15	27.56	27.83	27.47	27.47	990800
2005-04-18	27.60	27.74	27.18	27.50	708800
2005-04-19	27.69	27.69	26.95	27.28	704000
2005-04-20	27.25	27.55	26.57	27.24	929800
2005-04-21	27.56	27.91	27.28	27.84	645000
2005-04-22	27.80	27.86	27.40	27.50	534800
2005-04-25	27.52	27.63	27.26	27.50	938600
2005-04-26	26.69	27.85	26.34	27.14	2732000
2005-04-27	27.13	27.46	26.98	27.24	1066600
2005-04-28	26.91	27.17	26.67	27.06	1143000
2005-04-29	26.98	27.36	26.94	27.32	1004800
2005-05-02	27.50	27.50	26.66	27.16	1218200
2005-05-03	27.19	27.42	26.90	27.28	1051600
2005-05-04	27.38	27.50	27.16	27.46	647600
2005-05-05	27.26	27.60	27.23	27.56	925200
2005-05-06	27.59	27.86	27.55	27.79	976600
2005-05-09	27.79	27.94	27.50	27.94	571000
2005-05-10	27.78	27.95	27.53	27.79	667600
2005-05-11	27.80	28.14	27.70	28.10	704400
2005-05-12	28.00	28.31	27.60	27.86	702600
2005-05-13	27.94	28.01	27.65	27.81	801200
2005-05-16	27.93	28.28	27.67	28.25	527200
2005-05-17	28.08	28.25	27.81	28.20	491400
2005-05-18	28.36	28.65	28.24	28.53	980800
2005-05-19	28.54	28.58	28.44	28.57	631800
2005-05-20	28.41	28.57	28.35	28.46	464800
2005-05-23	28.52	28.52	28.22	28.39	579400
2005-05-24	28.47	28.51	28.17	28.24	734800
2005-05-25	28.34	28.34	28.01	28.23	898600
2005-05-26	28.00	28.10	27.81	27.94	1322200
2005-05-27	28.00	28.13	27.88	28.04	831600
2005-05-31	28.14	28.53	27.97	28.53	3689800
2005-06-01	28.43	28.56	28.26	28.47	955000
2005-06-02	28.38	28.61	28.11	28.55	764800
2005-06-03	28.63	28.67	28.42	28.53	593200
2005-06-06	28.42	28.60	28.40	28.49	659000
2005-06-07	28.60	28.97	28.47	28.57	514400
2005-06-08	28.50	28.76	28.23	28.28	706800
2005-06-09	28.32	28.43	28.05	28.40	565200
2005-06-10	28.41	28.41	27.98	28.00	525000
2005-06-13	27.98	28.41	27.98	28.33	464400
2005-06-14	28.15	28.41	28.11	28.29	379800
2005-06-15	28.35	28.35	27.90	28.00	485000
2005-06-16	27.94	28.04	27.85	28.00	480600
2005-06-17	28.06	28.28	27.75	28.02	1706600
2005-06-20	27.87	27.93	27.30	27.42	1807800
2005-06-21	27.32	27.35	26.96	27.05	1756200
2005-06-22	27.33	27.55	27.25	27.46	1606000
2005-06-23	27.81	27.96	27.45	27.58	1239400
2005-06-24	27.60	27.60	27.34	27.38	1051400
2005-06-27	27.33	27.62	27.29	27.44	804600
2005-06-28	27.45	27.60	27.38	27.57	494400
2005-06-29	27.57	27.62	27.26	27.31	690000
2005-06-30	27.30	27.40	27.00	27.00	1035800
2005-07-01	27.08	27.36	27.05	27.07	813600
2005-07-05	27.00	27.26	26.89	27.00	656800
2005-07-06	26.93	27.02	26.51	26.65	1336000
2005-07-07	26.62	26.80	26.50	26.66	812800
2005-07-08	26.78	26.78	26.47	26.59	1040800
2005-07-11	26.84	26.86	26.40	26.49	1109800
2005-07-12	26.44	26.50	26.25	26.29	1220800
2005-07-13	26.25	26.45	26.25	26.30	739600
2005-07-14	26.34	26.42	26.13	26.19	544000
2005-07-15	26.35	26.35	25.95	26.00	1035600
2005-07-18	25.91	26.17	25.89	26.07	673200
2005-07-19	26.07	26.34	25.88	26.00	583200
2005-07-20	25.88	26.19	25.88	26.09	597400
2005-07-21	26.12	26.12	25.82	25.91	1007400
2005-07-22	25.85	26.05	25.85	25.95	820800
2005-07-25	25.95	26.35	25.91	26.21	1172600
2005-07-26	26.18	26.93	26.18	26.79	1347000
2005-07-27	26.58	27.79	26.58	27.48	1933000
2005-07-28	27.47	27.86	27.40	27.86	849800
2005-07-29	27.84	27.97	27.59	27.88	651200
2005-08-01	27.72	27.97	27.63	27.81	690000
2005-08-02	27.70	27.95	27.53	27.68	726600
2005-08-03	27.71	27.71	27.45	27.57	787400
2005-08-04	27.40	27.50	27.26	27.31	616200
2005-08-05	27.16	27.30	27.14	27.18	404800
2005-08-08	27.14	27.20	26.50	26.81	1046000
2005-08-09	27.00	27.00	26.79	26.97	489200
2005-08-10	26.97	27.24	26.83	27.02	792200
2005-08-11	27.00	27.14	26.88	26.96	791000
2005-08-12	26.91	27.02	26.65	26.95	965200
2005-08-15	26.89	27.21	26.71	26.95	860000
2005-08-16	26.91	26.92	26.62	26.67	647000
2005-08-17	26.58	26.65	26.21	26.47	1258800
2005-08-18	26.49	26.49	26.20	26.29	1004400
2005-08-19	26.19	26.28	26.04	26.08	1160800
2005-08-22	26.20	26.27	26.11	26.23	987600
2005-08-23	26.26	26.28	26.11	26.14	951200
2005-08-24	26.18	26.52	26.04	26.11	1147600
2005-08-25	26.12	26.12	25.78	25.80	1037400
2005-08-26	25.77	25.81	25.46	25.62	1613000
2005-08-29	25.49	25.83	25.43	25.76	1081800
2005-08-30	25.64	25.86	25.60	25.72	995000
2005-08-31	25.65	26.52	25.61	26.49	1503400
2005-09-01	26.50	26.96	26.45	26.68	1797400
2005-09-02	26.62	26.75	26.62	26.68	909800
2005-09-06	26.63	26.83	26.60	26.75	777400
2005-09-07	26.68	26.81	26.59	26.81	544800
2005-09-08	26.59	26.92	26.58	26.83	579800
2005-09-09	26.84	26.84	26.42	26.48	1184600
2005-09-12	26.50	26.65	26.34	26.50	758200
2005-09-13	26.40	26.50	26.06	26.19	635800
2005-09-14	26.20	26.27	25.70	25.70	1079800
2005-09-15	25.60	25.90	25.59	25.77	753800
2005-09-16	25.68	26.11	25.50	25.86	2017200
2005-09-19	25.89	25.89	25.58	25.69	508000
2005-09-20	25.74	25.99	25.47	25.75	906800
2005-09-21	25.65	25.94	25.51	25.78	1494400
2005-09-22	25.89	26.71	25.69	26.64	1634800
2005-09-23	26.48	26.86	26.36	26.75	1313600
2005-09-26	26.88	27.05	26.85	27.03	1312400
2005-09-27	27.01	27.04	26.42	26.76	1164800
2005-09-28	26.70	26.94	26.53	26.83	706200
2005-09-29	26.82	27.28	26.53	27.03	1103200
2005-09-30	27.00	27.02	26.67	27.01	1035400
2005-10-03	27.03	27.29	26.87	27.17	974800
2005-10-04	27.17	27.50	27.13	27.20	704200
2005-10-05	27.16	27.24	26.51	26.51	961800
2005-10-06	26.52	26.65	26.02	26.29	1382400
2005-10-07	26.17	26.36	26.04	26.16	590200
2005-10-10	26.05	26.45	25.88	26.02	758800
2005-10-11	26.20	26.20	25.55	25.66	957200
2005-10-12	25.75	25.88	25.53	25.72	950600
2005-10-13	25.58	25.90	25.53	25.73	786400
2005-10-14	25.66	25.99	25.50	25.84	724800
2005-10-17	25.77	25.81	25.54	25.75	494200
2005-10-18	25.63	25.84	25.55	25.55	831600
2005-10-19	25.51	26.27	25.37	26.27	1004400
2005-10-20	26.36	26.36	25.58	25.80	821200
2005-10-21	25.99	26.34	25.60	25.84	1266800
2005-10-24	26.00	26.09	25.51	25.68	1455600
2005-10-25	26.75	27.97	26.33	27.80	3711200
2005-10-26	27.73	27.79	27.04	27.32	1353800
2005-10-27	27.29	27.30	26.73	26.77	874000
2005-10-28	27.11	27.29	26.89	27.28	885800
2005-10-31	27.13	27.68	27.13	27.57	1101800
2005-11-01	27.67	27.69	27.40	27.58	1187200
2005-11-02	27.65	28.07	27.19	28.03	1170600
2005-11-03	28.05	28.39	27.96	28.38	1050800
2005-11-04	28.38	28.38	28.06	28.21	1132600
2005-11-07	28.22	28.72	28.20	28.58	1106600
2005-11-08	28.51	28.74	28.34	28.43	790600
2005-11-09	28.43	28.65	28.21	28.62	662000
2005-11-10	28.48	28.83	28.21	28.68	869600
2005-11-11	28.75	29.04	28.63	28.90	538800
2005-11-14	29.00	29.00	28.55	28.75	632200
2005-11-15	28.58	28.94	28.45	28.60	1110000
2005-11-16	28.67	28.88	28.46	28.72	620000
2005-11-17	28.87	28.95	28.57	28.90	609600
2005-11-18	28.85	28.89	28.18	28.44	1556600
2005-11-21	28.44	28.44	27.88	28.20	826000
2005-11-22	28.13	28.37	28.03	28.18	509200
2005-11-23	28.08	28.61	28.05	28.43	359800
2005-11-25	28.37	28.43	28.14	28.35	152400
2005-11-28	28.21	28.42	28.16	28.30	759200
2005-11-29	28.53	28.66	28.17	28.21	630400
2005-11-30	28.13	28.41	27.77	27.81	864800
2005-12-01	28.06	28.18	27.91	28.09	699200
2005-12-02	27.80	28.64	27.78	28.60	968400
2005-12-05	28.68	28.68	28.32	28.48	1085000
2005-12-06	28.64	29.22	28.59	28.78	1017400
2005-12-07	28.83	28.95	28.60	28.71	576600
2005-12-08	28.82	28.99	28.59	28.85	1176600
2005-12-09	28.68	28.79	28.00	28.08	1047400
2005-12-12	27.98	27.98	27.44	27.52	1114400
2005-12-13	27.37	27.80	27.17	27.74	1249000
2005-12-14	27.86	28.23	27.75	28.14	963200
2005-12-15	28.05	28.13	27.37	27.92	1155800
2005-12-16	27.79	28.08	27.60	27.71	1847000
2005-12-19	27.58	27.92	27.52	27.56	645400
2005-12-20	27.65	27.81	27.41	27.52	522000
2005-12-21	27.66	27.90	27.37	27.71	764600
2005-12-22	27.64	27.81	27.36	27.55	502800
2005-12-23	27.67	27.81	27.50	27.58	413600
2005-12-27	27.52	28.01	27.22	27.22	415200
2005-12-28	27.16	27.28	27.02	27.13	535800
2005-12-29	27.25	27.37	27.05	27.12	514800
2005-12-30	27.00	27.12	26.78	26.85	427600
2006-01-03	26.81	27.29	26.46	27.02	1054800
2006-01-04	26.99	27.47	26.86	27.27	809200
2006-01-05	27.16	27.23	26.81	26.96	1080800
2006-01-06	27.12	27.38	26.83	27.38	873800
2006-01-09	27.35	27.80	27.05	27.65	989400
2006-01-10	27.50	27.60	27.13	27.41	854400
2006-01-11	28.04	28.24	27.80	28.04	1632000
2006-01-12	27.92	28.05	27.71	28.00	854400
2006-01-13	28.13	28.35	28.06	28.14	782200
2006-01-17	28.10	28.34	27.89	28.02	767400
2006-01-18	28.00	28.37	27.99	28.08	651200
2006-01-19	28.05	28.37	27.88	28.34	521600
2006-01-20	28.12	28.32	27.67	27.74	746800
2006-01-23	27.70	27.84	27.09	27.41	835200
2006-01-24	27.38	27.42	27.06	27.35	525600
2006-01-25	27.24	27.30	26.51	26.82	1483000
2006-01-26	26.96	27.27	26.90	26.93	898800
2006-01-27	26.86	27.87	26.86	27.47	910000
2006-01-30	27.45	27.65	27.05	27.11	643600
2006-01-31	27.18	27.18	26.73	26.85	833200
2006-02-01	26.69	27.00	26.69	26.82	509400
2006-02-02	26.66	26.88	26.41	26.81	670000
2006-02-03	26.58	26.64	26.25	26.39	1298000
2006-02-06	26.26	26.39	26.07	26.29	1930800
2006-02-07	26.24	26.80	26.23	26.31	746200
2006-02-08	26.36	26.48	26.18	26.37	1146400
2006-02-09	26.89	27.59	26.74	27.28	2168800
2006-02-10	27.12	27.50	27.08	27.46	1291000
2006-02-13	27.46	27.61	27.18	27.37	821600
2006-02-14	27.26	28.21	27.08	27.86	1668000
2006-02-15	27.80	27.81	27.33	27.59	1103200
2006-02-16	27.57	27.92	27.57	27.73	933800
2006-02-17	27.61	28.01	27.61	27.89	672400
2006-02-21	27.82	27.87	27.15	27.34	769800
2006-02-22	27.42	27.75	27.27	27.51	656600
2006-02-23	27.47	27.58	27.37	27.48	1232400
2006-02-24	27.64	27.88	27.45	27.87	786200
2006-02-27	27.97	28.36	27.87	28.32	1341600
2006-02-28	28.18	28.57	28.18	28.50	1917200
2006-03-01	28.48	28.63	28.13	28.41	1301800
2006-03-02	28.28	28.41	27.95	28.24	1220400
2006-03-03	28.13	28.31	27.92	28.15	1189000
2006-03-06	28.10	28.29	27.80	28.18	1151600
2006-03-07	28.11	28.24	27.99	28.07	856400
2006-03-08	27.92	28.25	27.76	28.05	997200
2006-03-09	27.97	28.20	27.72	27.84	693600
2006-03-10	27.74	28.23	27.67	28.02	1008400
2006-03-13	28.02	28.25	27.99	28.10	526000
2006-03-14	28.07	28.45	27.99	28.35	779200
2006-03-15	28.45	28.49	28.20	28.49	431000
2006-03-16	28.45	28.62	28.40	28.55	646800
2006-03-17	28.60	28.86	28.47	28.71	1053000
2006-03-20	28.71	28.90	28.64	28.80	880800
2006-03-21	28.74	29.01	28.37	28.53	752200
2006-03-22	28.31	28.65	28.19	28.57	558400
2006-03-23	28.32	28.69	28.03	28.67	695600
2006-03-24	28.70	28.98	28.60	28.78	523200
2006-03-27	28.80	28.93	28.50	28.71	475800
2006-03-28	28.87	29.21	28.80	28.85	1121200
2006-03-29	28.85	29.23	28.65	28.93	781800
2006-03-30	29.00	29.16	28.85	29.12	558000
2006-03-31	29.10	29.18	28.78	29.08	667400
2006-04-03	29.20	29.20	28.55	28.65	896200
2006-04-04	28.65	28.97	28.32	28.42	1269000
2006-04-05	28.33	28.42	27.94	28.29	1138800
2006-04-06	28.21	28.30	27.88	28.11	699800
2006-04-07	29.05	29.38	28.53	28.77	2166600
2006-04-10	28.84	28.86	28.63	28.72	633800
2006-04-11	28.71	28.94	28.70	28.79	1367600
2006-04-12	28.88	28.99	28.68	28.73	559400
2006-04-13	28.60	28.71	28.18	28.21	656400
2006-04-17	28.21	28.21	27.72	27.94	614400
2006-04-18	27.94	28.39	27.83	28.30	1167600
2006-04-19	28.39	29.13	28.35	29.08	1144400
2006-04-20	29.00	29.35	28.88	29.24	863600
2006-04-21	29.41	29.82	29.33	29.70	1564000
2006-04-24	29.65	29.66	29.28	29.51	1171800
2006-04-25	29.49	29.50	28.98	29.28	1313400
2006-04-26	29.40	29.52	28.93	29.14	555800
2006-04-27	29.00	29.90	28.81	29.83	1332600
2006-04-28	29.90	30.02	29.52	29.84	992000
2006-05-01	29.80	30.04	29.52	29.56	701800
2006-05-02	29.55	29.93	29.43	29.69	904200
2006-05-03	29.71	29.74	29.22	29.66	641400
2006-05-04	29.34	29.49	28.11	29.19	2897800
2006-05-05	29.20	29.94	29.03	29.86	1538200
2006-05-08	29.91	30.04	29.70	29.76	1289000
2006-05-09	29.64	29.89	29.60	29.68	1129800
2006-05-10	29.77	29.99	29.42	29.76	856400
2006-05-11	29.75	30.10	29.58	29.89	1236200
2006-05-12	29.84	30.11	29.53	29.78	827000
2006-05-15	29.65	30.11	29.63	29.89	834400
2006-05-16	29.75	29.96	29.57	29.92	803400
2006-05-17	29.75	29.77	29.25	29.48	1120600
2006-05-18	29.45	30.08	29.10	29.69	1058600
2006-05-19	29.63	29.98	29.20	29.62	1197800
2006-05-22	29.52	30.04	29.47	29.88	1147400
2006-05-23	30.00	30.00	29.42	29.42	860200
2006-05-24	29.27	30.07	28.97	30.01	1361000
2006-05-25	30.03	30.04	29.68	29.81	1055200
2006-05-26	29.86	29.95	29.77	29.90	762600
2006-05-30	29.78	29.97	29.54	29.65	1138600
2006-05-31	29.60	29.98	29.51	29.90	1049200
2006-06-01	29.85	30.84	29.80	30.84	1219400
2006-06-02	30.90	31.50	30.75	31.11	1170000
2006-06-05	31.00	31.11	30.42	30.49	833200
2006-06-06	30.44	30.70	29.96	30.19	773800
2006-06-07	30.17	30.79	30.17	30.72	1023400
2006-06-08	30.67	30.91	30.18	30.57	1499400
2006-06-09	30.71	30.71	30.12	30.22	778000
2006-06-12	30.22	30.31	29.91	29.93	1533600
2006-06-13	29.88	30.30	29.78	29.85	923600
2006-06-14	29.80	29.94	29.40	29.87	1267800
2006-06-15	29.94	30.36	29.75	30.15	707000
2006-06-16	30.07	30.11	29.87	29.95	1048400
2006-06-19	29.91	29.96	29.41	29.52	1259000
2006-06-20	29.48	30.02	29.43	29.84	972800
2006-06-21	29.99	30.50	29.80	30.18	567400
2006-06-22	30.09	30.17	29.82	29.93	480800
2006-06-23	29.85	30.21	29.59	30.14	524000
2006-06-26	30.21	30.34	30.00	30.17	425000
2006-06-27	30.25	30.25	29.75	29.91	659800
2006-06-28	29.99	30.07	29.86	30.01	471400
2006-06-29	30.25	30.80	29.85	30.80	782000
2006-06-30	30.70	30.89	30.22	30.30	1300600
2006-07-03	30.32	30.38	30.14	30.36	255400
2006-07-05	30.38	30.42	29.70	29.90	1274400
2006-07-06	29.82	30.19	29.81	30.02	428800
2006-07-07	29.92	30.04	29.80	29.93	853200
2006-07-10	29.89	30.30	29.89	30.13	440600
2006-07-11	30.02	30.38	29.97	30.10	632200
2006-07-12	29.95	30.10	29.77	29.79	1143800
2006-07-13	29.76	29.84	29.47	29.48	583200
2006-07-14	29.37	29.44	29.00	29.18	697200
2006-07-17	29.15	29.38	28.99	29.23	509000
2006-07-18	29.72	29.90	29.12	29.55	934900
2006-07-19	29.60	30.78	29.49	30.46	825722
2006-07-20	30.36	30.48	29.64	30.16	735983
2006-07-21	29.93	30.25	29.92	30.14	821953
2006-07-24	30.12	30.50	30.11	30.50	567797
2006-07-25	30.41	30.65	30.17	30.47	694426
2006-07-26	30.50	30.85	29.82	30.74	791654
2006-07-27	30.94	31.05	30.56	30.78	1125830
2006-07-28	31.05	31.60	30.80	31.40	724673
2006-07-31	31.26	31.35	30.84	31.30	501447
2006-08-01	30.92	31.27	30.75	31.16	543207
2006-08-02	31.15	31.82	31.11	31.45	585983
2006-08-03	31.52	31.74	31.02	31.50	528972
2006-08-04	31.71	32.12	31.50	31.69	444671
2006-08-07	31.75	31.94	31.45	31.71	1005885
2006-08-08	31.95	32.01	31.45	31.63	497000
2006-08-09	31.78	32.09	31.61	31.68	447331
2006-08-10	31.51	32.09	31.51	31.87	414861
2006-08-11	31.85	31.92	31.46	31.88	380714
2006-08-14	32.02	32.40	31.81	31.84	429649
2006-08-15	32.29	32.87	32.20	32.71	552416
2006-08-16	32.87	33.15	32.57	33.10	848707
2006-08-17	33.10	33.76	32.86	33.08	1005532
2006-08-18	33.10	33.38	32.73	33.06	802767
2006-08-21	32.88	33.40	32.87	33.17	371806
2006-08-22	33.09	33.18	32.69	32.76	574343
2006-08-23	32.89	33.17	32.20	32.30	1014996
2006-08-24	32.54	32.55	32.10	32.28	845932
2006-08-25	32.31	32.61	32.17	32.35	400197
2006-08-28	32.25	32.88	32.08	32.73	877881
2006-08-29	32.70	32.88	32.09	32.20	963327
2006-08-30	32.31	32.61	31.91	32.20	1025868
2006-08-31	32.34	32.90	32.27	32.58	611681
2006-09-01	32.58	33.04	32.58	32.79	445206
2006-09-05	32.71	32.99	32.51	32.78	573967
2006-09-06	32.50	32.61	32.24	32.35	627388
2006-09-07	32.20	32.47	31.92	32.11	558125
2006-09-08	32.06	32.38	31.97	32.21	918121
2006-09-11	31.96	32.22	31.66	32.20	717847
2006-09-12	32.10	32.29	31.69	32.23	833496
2006-09-13	32.05	32.06	31.44	31.67	1339596
2006-09-14	31.53	31.55	31.30	31.45	915194
2006-09-15	31.53	31.62	30.84	31.22	2400587
2006-09-18	31.33	31.59	31.19	31.42	795905
2006-09-19	31.39	31.61	31.30	31.58	761528
2006-09-20	31.72	32.10	31.61	31.93	882505
2006-09-21	32.10	32.45	31.95	32.16	1159349
2006-09-22	32.22	32.30	31.64	31.83	468835
2006-09-25	31.90	32.15	31.50	32.04	498033
2006-09-26	32.09	32.15	31.64	31.68	917482
2006-09-27	31.52	31.72	30.47	30.60	2259076
2006-09-28	30.58	30.66	29.77	30.10	2090523
2006-09-29	29.96	30.55	29.96	30.11	1297633
2006-10-02	30.17	30.61	30.13	30.35	775539
2006-10-03	30.20	30.69	30.12	30.43	788458
2006-10-04	30.29	31.73	30.29	31.31	1683234
2006-10-05	31.15	31.63	31.09	31.61	912939
2006-10-06	31.60	31.72	31.31	31.61	841996
2006-10-09	31.55	32.01	31.47	31.74	925399
2006-10-10	31.92	32.06	31.75	32.03	921353
2006-10-11	32.10	32.12	31.66	31.92	676930
2006-10-12	32.07	32.20	31.75	32.19	554141
2006-10-13	32.03	32.31	31.97	32.26	599527
2006-10-16	32.25	32.36	32.13	32.21	314983
2006-10-17	32.09	32.24	31.72	31.75	666200
2006-10-18	31.85	32.10	31.52	31.70	808600
2006-10-19	31.49	32.10	31.38	32.00	844532
2006-10-20	31.94	32.34	31.58	32.22	841060
2006-10-23	32.15	32.68	32.13	32.48	581327
2006-10-24	32.34	32.50	31.93	32.15	455144
2006-10-25	32.03	32.38	31.81	32.04	408805
2006-10-26	32.00	32.28	31.53	32.14	583609
2006-10-27	32.00	32.22	31.74	31.91	494550
2006-10-30	31.82	32.00	31.68	31.78	668768
2006-10-31	31.78	32.03	31.26	31.28	937361
2006-11-01	31.54	31.76	30.76	30.82	967343
2006-11-02	30.69	31.84	30.41	31.80	1873149
2006-11-03	31.45	31.80	30.46	30.51	1508340
2006-11-06	30.59	31.32	30.59	31.01	1049555
2006-11-07	31.07	31.72	30.94	31.48	726670
2006-11-08	31.33	31.64	31.16	31.47	558437
2006-11-09	31.60	31.60	30.83	31.06	2401822
2006-11-10	31.14	31.25	30.95	31.10	400059
2006-11-13	31.10	31.17	30.92	31.15	1588163
2006-11-14	31.15	31.54	30.88	31.51	1305183
2006-11-15	31.48	32.01	31.42	31.73	1381032
2006-11-16	31.98	32.01	31.62	32.00	1002292
2006-11-17	31.95	32.21	31.83	32.20	1226440
2006-11-20	32.20	32.26	31.77	31.87	847586
2006-11-21	31.79	32.28	31.77	32.25	675659
2006-11-22	32.25	32.26	31.92	32.22	566462
2006-11-24	32.14	32.25	31.88	31.98	213425
2006-11-27	31.85	31.92	31.26	31.56	851121
2006-11-28	31.63	31.79	31.28	31.52	724919
2006-11-29	31.40	31.83	31.38	31.70	561761
2006-11-30	31.52	32.01	31.43	31.93	1026193
2006-12-01	32.03	32.13	31.52	31.92	721897
2006-12-04	32.04	32.48	31.84	32.26	488807
2006-12-05	32.42	32.50	31.83	32.22	650858
2006-12-06	32.19	32.35	31.92	32.05	310839
2006-12-07	32.01	32.27	31.56	31.66	711027
2006-12-08	31.67	32.01	31.43	31.80	599937
2006-12-11	31.30	31.76	31.25	31.54	582590
2006-12-12	31.53	31.56	31.07	31.36	627105
2006-12-13	31.39	31.54	30.77	31.00	687508
2006-12-14	31.27	31.34	30.93	30.99	821717
2006-12-15	30.94	31.31	30.91	30.94	1679720
2006-12-18	31.07	31.07	30.45	30.55	959901
2006-12-19	30.46	30.70	30.09	30.34	846845
2006-12-20	30.29	30.53	30.03	30.12	992166
2006-12-21	30.11	30.50	29.75	30.05	644426
2006-12-22	30.00	30.21	29.66	29.74	845063
2006-12-26	29.71	30.58	29.63	30.26	988142
2006-12-27	30.22	30.53	30.00	30.21	869610
2006-12-28	30.24	30.36	30.08	30.08	679862
2006-12-29	29.98	30.18	29.74	29.85	498079
2007-01-03	30.06	30.47	29.44	29.99	1211844
2007-01-04	29.98	30.17	29.50	30.08	1049137
2007-01-05	30.09	30.24	29.90	30.08	856569
2007-01-08	30.08	30.31	29.95	30.25	899085
2007-01-09	30.17	30.61	30.17	30.26	784264
2007-01-10	30.04	30.50	29.93	30.41	1181092
2007-01-11	30.63	30.99	30.53	30.82	800406
2007-01-12	31.31	32.58	31.30	32.17	1643740
2007-01-16	32.25	32.33	31.62	31.83	935418
2007-01-17	31.77	32.10	31.75	31.99	430735
2007-01-18	31.99	32.00	31.50	31.67	765650
2007-01-19	31.03	31.33	30.30	30.94	1269628
2007-01-22	30.99	30.99	29.89	29.97	1679671
2007-01-23	29.85	30.10	29.73	29.79	1012538
2007-01-24	29.81	30.28	29.75	30.17	676306
2007-01-25	30.22	30.22	29.55	29.81	1197204
2007-01-26	29.81	30.53	29.58	30.29	1631427
2007-01-29	30.05	30.62	30.05	30.53	1084203
2007-01-30	30.45	30.88	30.30	30.68	932446
2007-01-31	30.79	31.00	30.58	30.84	774708
2007-02-01	31.01	31.13	30.79	30.81	666219
2007-02-02	30.82	31.20	30.72	30.87	600499
2007-02-05	30.71	30.90	30.49	30.76	499093
2007-02-06	30.67	31.15	30.49	30.83	705828
2007-02-07	31.75	32.83	31.70	32.14	1971883
2007-02-08	32.19	33.29	32.19	32.73	2057999
2007-02-09	32.71	33.20	32.23	32.44	1285817
2007-02-12	32.56	32.85	31.93	32.35	815968
2007-02-13	32.35	33.08	32.35	32.82	1113730
2007-02-14	32.95	33.29	32.81	33.03	960378
2007-02-15	32.89	33.04	32.72	32.94	588393
2007-02-16	32.97	32.97	32.36	32.82	610300
2007-02-20	32.82	32.83	32.25	32.64	840504
2007-02-21	32.67	32.91	32.54	32.72	455816
2007-02-22	32.65	32.78	32.32	32.53	687023
2007-02-23	32.60	32.73	32.28	32.57	545753
2007-02-26	32.70	32.98	32.59	32.76	524708
2007-02-27	32.55	32.84	31.69	31.95	986052
2007-02-28	31.40	31.83	31.05	31.54	773656
2007-03-01	31.19	31.58	30.64	31.31	772724
2007-03-02	31.28	31.42	30.61	30.80	666272
2007-03-05	30.80	31.05	30.49	30.56	814030
2007-03-06	30.58	31.15	30.50	31.07	733374
2007-03-07	30.94	31.06	30.61	30.71	657203
2007-03-08	30.83	31.38	30.67	31.22	786669
2007-03-09	31.42	31.48	31.08	31.28	527888
2007-03-12	31.10	31.77	31.10	31.49	1547099
2007-03-13	31.31	31.96	31.09	31.11	1185811
2007-03-14	31.00	31.69	30.97	31.58	857341
2007-03-15	31.71	32.04	31.50	31.90	755461
2007-03-16	31.83	31.96	31.60	31.76	798721
2007-03-19	32.01	32.37	31.86	32.28	538125
2007-03-20	32.28	32.42	32.15	32.39	601528
2007-03-21	32.39	33.14	32.04	33.14	1004635
2007-03-22	32.96	33.35	32.80	33.01	821983
2007-03-23	33.15	33.25	32.90	33.01	580231
2007-03-26	33.00	33.04	32.75	32.98	494349
2007-03-27	32.87	32.95	32.59	32.75	508900
2007-03-28	32.74	33.11	32.60	32.83	552071
2007-03-29	32.99	33.05	32.57	32.92	397709
2007-03-30	32.79	32.99	32.65	32.75	795424
2007-04-02	32.80	33.10	32.53	33.06	715290
2007-04-03	33.06	33.58	32.93	33.28	665750
2007-04-04	33.42	33.44	33.00	33.13	522252
2007-04-05	33.07	33.30	33.02	33.23	287123
2007-04-09	33.26	33.28	32.94	32.96	634933
2007-04-10	32.85	33.10	32.70	33.07	374055
2007-04-11	32.95	33.37	32.75	32.98	713419
2007-04-12	32.95	33.34	32.71	33.34	525184
2007-04-13	33.37	33.40	33.00	33.29	401714
2007-04-16	33.30	33.59	33.13	33.54	414235
2007-04-17	33.49	33.58	33.28	33.46	460512
2007-04-18	33.34	33.49	33.09	33.21	481459
2007-04-19	33.06	33.06	32.50	32.83	591804
2007-04-20	33.19	33.45	32.93	33.09	718335
2007-04-23	33.02	33.18	32.87	33.05	850316
2007-04-24	33.11	33.25	32.78	33.08	680141
2007-04-25	33.07	33.49	32.91	33.25	627752
2007-04-26	33.40	33.58	33.19	33.34	783998
2007-04-27	33.33	33.57	32.55	33.46	969690
2007-04-30	33.48	33.55	33.35	33.41	932725
2007-05-01	34.08	36.61	34.03	36.04	3034903
2007-05-02	36.34	38.16	36.21	37.06	2431831
2007-05-03	36.90	36.98	36.38	36.73	1286712
2007-05-04	36.90	36.93	36.32	36.75	808979
2007-05-07	36.81	36.85	36.43	36.47	738178
2007-05-08	36.33	36.63	35.77	36.56	916535
2007-05-09	36.29	36.52	36.05	36.12	846043
2007-05-10	36.00	36.32	35.69	35.94	805950
2007-05-11	36.16	36.37	35.53	35.90	639422
2007-05-14	36.05	36.23	35.67	35.97	500018
2007-05-15	36.08	36.49	35.57	35.79	721144
2007-05-16	36.03	36.12	35.55	36.10	680181
2007-05-17	35.92	36.03	35.46	35.66	693845
2007-05-18	35.67	35.98	35.51	35.87	1081010
2007-05-21	35.95	36.14	35.64	36.04	542723
2007-05-22	36.11	36.21	35.59	36.10	692465
2007-05-23	36.10	36.57	36.06	36.36	934767
2007-05-24	36.52	36.57	35.73	35.76	786379
2007-05-25	35.78	36.06	35.64	35.94	498434
2007-05-29	35.89	36.47	35.72	36.28	572256
2007-05-30	36.18	36.30	35.68	35.99	869782
2007-05-31	35.97	36.33	35.88	36.15	917646
2007-06-01	36.19	36.58	36.14	36.34	587978
2007-06-04	36.30	36.99	36.13	36.92	1294003
2007-06-05	36.64	36.76	35.92	36.25	695381
2007-06-06	36.18	36.42	36.02	36.14	1103444
2007-06-07	36.00	36.20	35.74	35.81	831493
2007-06-08	35.75	36.28	35.58	36.19	821264
2007-06-11	36.18	36.20	35.86	35.98	464831
2007-06-12	35.99	36.34	35.51	36.20	971835
2007-06-13	36.21	36.75	36.01	36.72	980436
2007-06-14	36.73	37.44	36.73	36.84	1081367
2007-06-15	37.26	37.50	36.87	36.93	1389753
2007-06-18	36.95	37.14	36.64	36.68	898427
2007-06-19	36.65	36.92	36.29	36.78	821410
2007-06-20	36.63	37.03	36.46	36.54	1192707
2007-06-21	36.47	37.17	36.24	37.06	838649
2007-06-22	37.08	37.45	36.84	36.99	1555994
2007-06-25	37.13	37.46	36.84	37.32	1126821
2007-06-26	37.50	38.00	37.28	37.87	1214485
2007-06-27	37.69	38.30	37.46	38.29	1023697
2007-06-28	38.36	38.73	38.18	38.28	973849
2007-06-29	38.25	38.39	38.01	38.26	925495
2007-07-02	38.47	39.02	38.33	38.88	797033
2007-07-03	38.89	39.06	38.47	38.72	771092
2007-07-05	38.72	38.96	38.52	38.89	802006
2007-07-06	38.89	39.11	38.59	39.08	635183
2007-07-09	39.01	39.26	38.92	39.23	1005475
2007-07-10	39.10	39.28	38.76	38.94	932528
2007-07-11	38.79	39.17	38.62	39.16	861719
2007-07-12	39.19	39.30	38.84	39.01	1331851
2007-07-13	39.05	39.05	38.64	38.79	881710
2007-07-16	38.79	38.79	38.38	38.62	1021420
2007-07-17	38.49	38.54	38.19	38.25	910515
2007-07-18	38.19	38.74	38.19	38.68	655448
2007-07-19	38.63	38.65	38.05	38.52	709846
2007-07-20	38.55	38.58	37.84	38.06	728997
2007-07-23	38.12	38.54	37.91	38.42	884477
2007-07-24	38.42	38.68	37.94	38.10	708090
2007-07-25	38.36	38.75	37.99	38.35	713782
2007-07-26	37.80	38.02	36.51	36.79	1706389
2007-07-27	36.99	37.07	36.24	36.42	1245030
2007-07-30	36.34	37.26	35.79	37.01	1150977
2007-07-31	37.25	37.54	36.49	36.49	1070092
2007-08-01	37.14	37.51	36.40	37.26	1691761
2007-08-02	37.28	37.64	36.99	37.08	972166
2007-08-03	37.00	37.98	36.89	37.19	1206023
2007-08-06	37.34	38.11	37.19	38.01	884227
2007-08-07	37.75	38.28	37.46	37.88	1049016
2007-08-08	38.03	38.12	36.80	37.29	1291073
2007-08-09	37.35	37.60	35.32	35.32	1577607
2007-08-10	35.59	37.93	35.35	37.23	1544372
2007-08-13	37.40	38.76	37.25	37.59	1044763
2007-08-14	37.58	38.58	37.50	38.40	891432
2007-08-15	38.22	38.58	37.00	37.05	793095
2007-08-16	37.00	37.91	36.66	36.92	1284953
2007-08-17	36.74	37.30	36.50	37.18	1593404
2007-08-20	37.26	37.30	36.26	36.74	753876
2007-08-21	36.48	37.17	36.43	36.97	636925
2007-08-22	37.40	37.75	36.80	37.61	749615
2007-08-23	37.79	37.97	37.44	37.74	582384
2007-08-24	37.78	38.33	37.48	38.32	567265
2007-08-27	38.25	38.61	38.01	38.33	565862
2007-08-28	38.22	38.71	38.12	38.36	650089
2007-08-29	38.53	39.08	38.03	39.00	561841
2007-08-30	39.00	39.57	38.94	39.26	810784
2007-08-31	39.45	39.45	38.95	39.38	615750
2007-09-04	39.47	39.67	39.23	39.64	832187
2007-09-05	39.56	40.46	39.49	40.37	999610
2007-09-06	40.55	41.08	40.41	40.55	672606
2007-09-07	40.27	40.95	40.16	40.26	745738
2007-09-10	40.49	41.42	40.42	41.18	701763
2007-09-11	41.34	41.41	39.96	40.13	1069180
2007-09-12	39.88	40.48	39.81	40.03	1222702
2007-09-13	40.34	40.39	39.75	39.95	718179
2007-09-14	40.00	40.74	39.91	40.50	796469
2007-09-17	40.36	40.66	40.10	40.39	492691
2007-09-18	40.71	41.02	40.40	40.80	789965
2007-09-19	40.96	41.45	40.80	41.24	687858
2007-09-20	41.08	41.73	41.04	41.41	481278
2007-09-21	41.18	41.74	41.18	41.49	1152726
2007-09-24	41.51	41.56	40.81	41.35	623757
2007-09-25	41.23	41.80	40.84	41.05	597630
2007-09-26	41.35	41.35	40.62	40.89	680389
2007-09-27	41.17	41.58	40.56	41.58	644165
2007-09-28	41.77	41.90	41.39	41.64	483150
2007-10-01	41.78	42.34	41.68	42.00	658129
2007-10-02	42.15	42.16	41.60	41.80	348523
2007-10-03	41.82	42.13	41.36	41.43	429849
2007-10-04	41.38	41.85	41.13	41.24	485638
2007-10-05	41.32	41.50	40.99	41.34	1510225
2007-10-08	41.37	42.28	41.06	42.25	971949
2007-10-09	42.26	43.06	42.11	42.97	974083
2007-10-10	42.97	43.10	42.50	42.81	846004
2007-10-11	43.13	43.17	42.26	42.54	783176
2007-10-12	42.83	43.47	42.56	43.42	776135
2007-10-15	42.57	43.29	41.49	41.92	1053503
2007-10-16	42.15	42.73	41.82	42.65	527626
2007-10-17	42.64	42.64	41.44	41.97	1480442
2007-10-18	42.00	42.55	41.92	42.39	809387
2007-10-19	42.48	42.48	41.53	41.58	904089
2007-10-22	41.53	41.88	41.00	41.65	669480
2007-10-23	41.50	41.74	40.22	41.61	932734
2007-10-24	41.55	41.71	40.96	41.70	1329699
2007-10-25	41.55	42.40	41.55	41.93	1143691
2007-10-26	42.20	42.37	41.67	41.95	861582
2007-10-29	41.97	42.15	41.68	41.82	611299
2007-10-30	41.68	41.93	41.27	41.44	976597
2007-10-31	41.48	41.64	41.27	41.48	936362
2007-11-01	41.96	46.15	41.96	44.44	2028085
2007-11-02	44.78	45.00	44.16	44.66	1141720
2007-11-05	44.08	44.83	43.69	44.58	857387
2007-11-06	44.80	44.83	43.44	43.80	853074
2007-11-07	43.25	43.98	43.04	43.09	992842
2007-11-08	43.46	44.32	42.82	43.99	1332404
2007-11-09	43.54	44.10	42.46	42.46	1673305
2007-11-12	42.47	42.70	41.81	41.97	1154845
2007-11-13	42.08	42.34	41.12	41.99	1898565
2007-11-14	42.27	42.48	41.41	42.26	898996
2007-11-15	42.28	42.69	41.95	42.04	683082
2007-11-16	42.25	42.47	41.72	42.30	925366
2007-11-19	42.21	42.41	41.96	42.19	641581
2007-11-20	42.34	42.61	41.67	42.17	868527
2007-11-21	41.58	42.12	41.04	41.10	1234801
2007-11-23	41.18	41.26	40.72	40.77	586948
2007-11-26	40.80	40.98	40.06	40.06	2144819
2007-11-27	40.27	41.42	40.19	41.42	1653994
2007-11-28	41.42	42.29	41.00	42.27	1294348
2007-11-29	42.05	42.84	41.76	42.64	848538
2007-11-30	42.78	42.83	42.31	42.78	703281
2007-12-03	42.70	42.83	42.25	42.28	633929
2007-12-04	42.02	43.05	41.57	42.47	739352
2007-12-05	42.86	43.45	42.57	43.40	933013
2007-12-06	43.45	44.25	43.07	43.90	894093
2007-12-07	43.97	44.96	43.78	44.50	838102
2007-12-10	44.79	45.21	44.66	45.15	1111802
2007-12-11	44.96	45.40	44.25	44.41	1368782
2007-12-12	44.70	45.14	44.21	44.84	890837
2007-12-13	46.24	47.84	46.02	46.19	2334003
2007-12-14	46.39	46.56	45.50	45.52	1186648
2007-12-17	45.55	45.66	44.59	44.59	1145602
2007-12-18	45.16	45.30	44.19	44.43	1141600
2007-12-19	44.66	44.69	44.19	44.21	941923
2007-12-20	44.70	45.04	44.36	45.00	882813
2007-12-21	46.29	46.34	45.15	45.58	2156120
2007-12-24	45.27	45.75	45.17	45.72	179417
2007-12-26	45.37	45.80	45.15	45.30	501997
2007-12-27	45.48	45.82	44.91	45.11	850359
2007-12-28	45.20	45.48	44.92	45.11	600872
2007-12-31	44.96	45.38	44.71	45.02	578853
2008-01-02	44.93	45.40	43.49	43.72	933858
2008-01-03	43.85	44.40	43.67	44.13	673682
2008-01-04	43.93	44.47	43.24	43.28	908971
2008-01-07	43.25	44.65	43.10	44.32	895517
2008-01-08	44.53	45.00	43.55	44.56	1423778
2008-01-09	44.60	45.85	44.60	45.81	1199585
2008-01-10	45.55	46.60	45.38	46.29	1618279
2008-01-11	46.45	47.06	46.27	46.65	1224201
2008-01-14	46.80	46.95	45.59	45.93	1032286
2008-01-15	45.46	45.60	44.99	45.23	1263460
2008-01-16	45.52	46.73	45.52	46.34	1547616
2008-01-17	46.35	46.76	45.34	45.36	1206336
2008-01-18	44.91	45.55	44.51	44.89	1963789
2008-01-22	43.78	44.22	42.42	43.10	1832603
2008-01-23	42.37	43.10	41.58	42.51	2352597
2008-01-24	41.70	43.08	41.15	43.06	1788584
2008-01-25	43.20	43.20	41.22	41.31	1943044
2008-01-28	41.48	41.90	41.31	41.70	1752592
2008-01-29	41.96	42.67	41.81	42.43	1046959
2008-01-30	41.99	42.16	41.12	41.40	1323681
2008-01-31	41.05	41.73	40.92	41.31	2014749
2008-02-01	41.36	42.00	40.83	41.18	1797074
2008-02-04	41.37	41.57	40.67	41.13	1957722
2008-02-05	40.51	40.81	39.98	40.01	1765797
2008-02-06	41.48	42.11	39.60	39.71	2485739
2008-02-07	39.70	40.92	39.60	40.92	2104966
2008-02-08	40.85	41.94	40.75	41.05	1930777
2008-02-11	41.00	41.03	40.40	40.55	1221402
2008-02-12	40.84	40.95	40.50	40.72	1218507
2008-02-13	40.92	41.46	40.31	40.47	997332
2008-02-14	40.45	40.95	39.94	40.04	947276
2008-02-15	39.86	40.10	39.10	39.37	1988530
2008-02-19	39.85	40.03	39.53	39.61	1180417
2008-02-20	39.63	40.13	39.34	40.04	1251466
2008-02-21	40.15	40.18	39.18	39.27	1223931
2008-02-22	39.50	39.56	38.71	39.20	990445
2008-02-25	39.07	39.80	39.07	39.66	1184017
2008-02-26	39.55	40.06	39.38	39.75	830618
2008-02-27	39.55	40.10	39.37	39.96	1109857
2008-02-28	39.72	40.36	39.51	40.15	943807
2008-02-29	39.65	39.65	38.75	39.04	1403355
2008-03-03	39.04	39.41	38.75	39.39	1027956
2008-03-04	39.30	39.49	38.86	39.26	1588369
2008-03-05	39.43	39.57	38.75	39.02	1385011
2008-03-06	38.91	39.35	38.67	38.67	742352
2008-03-07	38.51	38.92	38.25	38.74	1224432
2008-03-10	38.75	38.85	37.58	37.58	851862
2008-03-11	37.67	37.88	36.76	37.32	1522115
2008-03-12	37.27	37.88	37.27	37.55	1134009
2008-03-13	37.01	37.54	36.90	37.47	988169
2008-03-14	36.85	37.61	36.62	36.89	1247516
2008-03-17	36.46	37.00	36.25	36.45	1269314
2008-03-18	36.60	36.70	36.07	36.64	1569387
2008-03-19	36.61	37.30	36.27	36.27	1382187
2008-03-20	36.30	37.00	36.27	36.87	2396457
2008-03-24	36.58	37.93	36.51	37.67	1482507
2008-03-25	37.63	38.10	37.55	37.90	1059796
2008-03-26	37.75	37.92	37.09	37.25	1023308
2008-03-27	37.48	38.58	37.09	38.41	1128877
2008-03-28	38.71	39.10	38.42	38.68	1008665
2008-03-31	38.83	38.90	38.04	38.60	1317798
2008-04-01	38.96	39.99	38.61	39.99	1060492
2008-04-02	39.82	40.24	39.60	40.09	1020392
2008-04-03	39.52	40.24	39.17	39.37	853972
2008-04-04	39.59	39.84	39.17	39.78	690405
2008-04-07	39.81	40.00	39.43	39.71	779973
2008-04-08	39.55	40.08	39.50	39.97	695482
2008-04-09	40.08	40.65	39.47	39.63	705975
2008-04-10	38.02	38.26	36.78	37.44	2508595
2008-04-11	37.34	37.34	36.74	36.85	1647186
2008-04-14	37.05	37.14	36.80	36.97	1086249
2008-04-15	36.96	37.11	35.45	35.54	2037521
2008-04-16	35.58	37.14	35.21	37.08	2011957
2008-04-17	36.77	36.87	35.85	36.64	2198920
2008-04-18	37.28	37.75	36.89	37.64	1513695
2008-04-21	37.42	38.05	36.75	37.57	1487316
2008-04-22	37.22	37.41	36.66	36.81	1236262
2008-04-23	36.68	37.64	36.68	37.30	1518030
2008-04-24	37.24	37.24	36.03	36.76	2425148
2008-04-25	36.91	37.96	36.35	37.71	1520259
2008-04-28	37.62	38.49	37.50	38.28	1196851
2008-04-29	38.07	38.87	37.96	38.62	1194909
2008-04-30	38.90	39.44	38.59	38.87	1435587
2008-05-01	40.27	42.34	40.16	40.96	2340740
2008-05-02	41.05	41.41	40.41	40.69	1189517
2008-05-05	40.79	40.79	40.06	40.42	816144
2008-05-06	40.38	40.71	39.79	40.08	1143518
2008-05-07	40.01	40.22	39.54	39.84	1402031
2008-05-08	40.03	40.36	39.85	40.36	1198201
2008-05-09	39.91	40.76	39.61	40.76	1493407
2008-05-12	40.91	41.30	40.36	41.30	1646794
2008-05-13	41.21	41.30	40.59	41.07	1072062
2008-05-14	41.14	41.71	41.00	41.61	1068303
2008-05-15	41.63	41.72	41.40	41.57	986059
2008-05-16	41.32	42.06	41.24	42.01	1023574
2008-05-19	42.18	42.50	41.67	42.12	1195614
2008-05-20	42.47	42.58	41.38	41.80	1283104
2008-05-21	41.63	42.28	40.82	40.85	1403235
2008-05-22	40.86	41.72	40.82	41.40	1113724
2008-05-23	41.15	41.16	40.55	40.59	1179736
2008-05-27	40.72	41.17	40.38	40.93	1374718
2008-05-28	40.79	41.07	40.11	40.29	1260414
2008-05-29	40.15	40.99	40.10	40.65	1269242
2008-05-30	40.51	40.67	40.20	40.54	1231657
2008-06-02	40.61	40.86	39.24	39.66	1221068
2008-06-03	39.83	40.04	39.06	39.41	1492022
2008-06-04	39.19	40.37	39.19	39.97	918081
2008-06-05	39.96	40.44	39.50	40.37	795671
2008-06-06	40.10	40.39	39.08	39.10	997689
2008-06-09	39.00	39.32	38.36	38.65	1189507
2008-06-10	38.29	38.79	38.00	38.49	946503
2008-06-11	38.37	38.37	37.64	37.69	866159
2008-06-12	37.96	38.78	37.69	38.38	891588
2008-06-13	38.31	39.49	38.28	39.05	1384522
2008-06-16	38.70	38.87	38.37	38.80	1100694
2008-06-17	38.80	38.99	38.31	38.40	699841
2008-06-18	38.14	38.28	37.68	38.14	1058239
2008-06-19	38.00	38.69	37.84	38.49	875138
2008-06-20	38.36	38.68	37.70	37.72	1749581
2008-06-23	37.74	38.56	37.74	38.09	849281
2008-06-24	38.21	38.31	37.36	38.09	1067037
2008-06-25	38.86	38.86	38.21	38.61	1030399
2008-06-26	38.06	38.40	37.65	37.67	806195
2008-06-27	37.70	38.15	37.25	37.40	988524
2008-06-30	37.24	37.56	36.80	36.80	1302444
2008-07-01	36.32	37.17	36.21	37.17	1374259
2008-07-02	37.15	37.40	36.77	36.95	1360006
2008-07-03	37.03	37.42	36.95	37.00	593970
2008-07-07	37.15	37.42	36.59	37.05	1178007
2008-07-08	37.10	38.08	37.04	38.08	1421559
2008-07-09	37.93	38.25	37.19	37.40	1312811
2008-07-10	37.51	38.13	37.04	38.10	1503896
2008-07-11	37.53	38.31	37.43	37.54	1412059
2008-07-14	37.41	37.82	36.40	36.54	1740376
2008-07-15	36.46	37.18	36.40	36.93	1814810
2008-07-16	36.99	38.28	36.74	38.15	1569267
2008-07-17	38.40	39.89	38.33	39.48	1701027
2008-07-18	39.66	40.39	39.02	39.76	1218214
2008-07-21	39.61	40.19	39.51	39.78	1076579
2008-07-22	39.67	41.00	39.67	40.26	1177079
2008-07-23	40.40	40.52	39.69	39.99	1322411
2008-07-24	39.69	40.21	39.24	39.77	1118263
2008-07-25	40.00	40.26	39.62	39.82	993150
2008-07-28	39.77	39.77	39.10	39.39	1127660
2008-07-29	39.28	39.93	38.86	38.93	2486265
2008-07-30	41.59	41.94	39.74	40.14	2830703
2008-07-31	39.43	40.91	39.42	40.25	1505149
2008-08-01	40.50	40.50	39.17	39.23	1406911
2008-08-04	39.05	39.59	38.92	39.04	1377987
2008-08-05	39.37	40.09	39.13	39.95	1399475
2008-08-06	39.85	40.46	39.56	40.45	1515119
2008-08-07	40.24	40.46	39.83	40.21	824110
2008-08-08	40.37	41.05	40.02	40.93	817691
2008-08-11	40.75	41.22	40.13	40.83	952056
2008-08-12	40.87	41.21	40.52	40.72	927164
2008-08-13	40.49	41.20	40.48	40.72	872014
2008-08-14	40.47	42.03	40.35	41.57	1597144
2008-08-15	41.74	41.79	41.09	41.68	796981
2008-08-18	41.99	42.05	41.18	41.39	656544
2008-08-19	41.96	41.96	40.45	40.62	664808
2008-08-20	41.03	41.31	39.89	40.25	720645
2008-08-21	39.97	40.73	39.22	39.82	858563
2008-08-22	39.97	40.14	39.65	40.03	687562
2008-08-25	39.82	39.93	38.98	39.23	687042
2008-08-26	39.36	39.79	39.25	39.29	533578
2008-08-27	39.26	39.43	38.96	39.25	846788
2008-08-28	39.36	40.31	39.13	39.98	534600
2008-08-29	39.67	40.33	39.06	39.19	2022832
2008-09-02	39.82	40.80	39.65	39.65	1224867
2008-09-03	39.65	39.92	39.02	39.18	1047293
2008-09-04	38.91	39.25	38.44	38.48	933596
2008-09-05	38.27	38.97	37.77	38.25	1025171
2008-09-08	38.44	38.96	37.63	38.42	1212307
2008-09-09	38.40	38.53	37.80	37.96	1360756
2008-09-10	38.20	38.88	38.04	38.57	1561909
2008-09-11	38.48	39.46	38.01	39.39	1414911
2008-09-12	39.28	39.67	38.99	39.55	1082269
2008-09-15	37.99	39.96	37.75	39.06	1276482
2008-09-16	39.93	40.51	38.41	39.20	2166378
2008-09-17	38.61	40.05	37.83	37.83	1296302
2008-09-18	38.42	39.69	37.65	39.38	1633532
2008-09-19	40.13	40.73	37.57	39.65	2723460
2008-09-22	39.37	39.96	37.58	37.66	794005
2008-09-23	37.68	38.30	37.15	37.78	810769
2008-09-24	37.63	37.88	37.08	37.72	745166
2008-09-25	37.79	38.44	37.66	37.91	519427
2008-09-26	37.52	38.93	37.28	38.76	1304185
2008-09-29	38.25	38.97	37.09	37.29	1422003
2008-09-30	37.72	37.72	36.73	37.54	1602168
2008-10-01	37.41	37.90	37.06	37.60	904041
2008-10-02	37.48	38.00	37.00	37.61	916707
2008-10-03	38.05	39.22	37.59	37.66	1708308
2008-10-06	36.94	37.50	33.58	34.94	2500442
2008-10-07	34.62	35.39	33.37	33.38	2263067
2008-10-08	32.46	33.69	31.73	33.06	2577457
2008-10-09	33.89	34.22	29.70	30.26	3166785
2008-10-10	29.49	30.96	27.93	30.23	4088853
2008-10-13	31.49	32.24	30.29	32.20	2430950
2008-10-14	33.15	33.95	31.76	32.76	2685315
2008-10-15	32.63	33.24	31.14	31.14	2426837
2008-10-16	31.35	32.13	29.00	32.04	2530846
2008-10-17	31.50	33.59	31.24	32.54	1877096
2008-10-20	31.11	31.97	30.17	31.51	2748463
2008-10-21	31.08	31.85	30.77	31.40	1718897
2008-10-22	31.20	31.59	29.08	29.61	1916836
2008-10-23	29.61	29.94	27.73	28.77	1603159
2008-10-24	28.00	28.49	27.46	27.92	1643563
2008-10-27	27.30	27.53	26.06	26.22	1820401
2008-10-28	26.46	28.48	24.78	28.29	3718595
2008-10-29	29.58	31.10	29.28	30.23	4393521
2008-10-30	30.25	30.90	28.80	30.59	3900283
2008-10-31	30.71	31.23	30.00	30.38	1939545
2008-11-03	29.81	31.59	29.81	31.53	1207499
2008-11-04	31.66	32.26	31.37	31.72	1426758
2008-11-05	31.56	31.56	29.16	29.24	1717091
2008-11-06	29.18	29.91	28.84	28.93	2060141
2008-11-07	29.25	30.12	29.17	30.00	785834
2008-11-10	30.55	31.26	28.81	29.10	864069
2008-11-11	29.01	29.99	29.01	29.67	2347002
2008-11-12	29.01	29.72	28.85	29.18	2648531
2008-11-13	29.74	30.26	28.20	30.01	23111540
2008-11-14	29.85	30.70	29.21	29.44	3893194
2008-11-17	29.15	29.48	28.01	28.17	2428902
2008-11-18	27.98	29.26	27.85	28.69	3044929
2008-11-19	28.57	28.92	26.52	26.55	2334841
2008-11-20	25.68	25.86	24.00	24.12	4083398
2008-11-21	24.26	25.86	24.00	25.66	4545882
2008-11-24	25.91	26.34	25.22	25.86	3008822
2008-11-25	26.30	26.49	25.43	26.09	2098466
2008-11-26	25.67	26.55	25.51	26.29	2548948
2008-11-28	26.05	26.62	26.05	26.08	670693
2008-12-01	25.70	25.74	24.22	24.32	2591964
2008-12-02	25.37	25.44	24.15	25.16	3765165
2008-12-03	24.61	25.86	24.37	25.40	2383745
2008-12-04	25.10	25.26	23.28	23.70	2574061
2008-12-05	23.62	24.78	22.85	24.73	2179699
2008-12-08	25.18	26.10	24.91	25.91	3075605
2008-12-09	25.54	26.15	25.39	25.56	1947356
2008-12-10	25.94	26.38	25.36	26.21	1941550
2008-12-11	26.07	26.97	26.07	26.28	2026248
2008-12-12	26.22	26.95	25.84	26.49	1771462
2008-12-15	26.49	26.68	25.41	25.65	2037318
2008-12-16	25.77	27.42	25.77	27.39	2488611
2008-12-17	27.05	27.71	26.80	26.83	2587320
2008-12-18	27.20	28.18	26.81	27.63	2743099
2008-12-19	27.98	28.10	26.95	27.06	2999601
2008-12-22	27.62	27.63	26.12	26.71	1872905
2008-12-23	26.42	27.23	26.42	26.65	1109781
2008-12-24	26.94	27.23	26.62	27.02	524416
2008-12-26	27.20	27.79	26.58	27.09	322153
2008-12-29	26.94	27.34	26.07	26.50	1215564
2008-12-30	26.56	27.56	26.27	27.56	1357537
2008-12-31	27.65	28.69	27.50	28.24	2242825
2009-01-02	28.02	29.19	28.02	29.11	1574144
2009-01-05	29.05	29.11	27.94	28.15	1484134
2009-01-06	28.40	28.66	27.23	27.40	2324613
2009-01-07	27.04	27.58	26.99	27.48	2345399
2009-01-08	27.50	27.96	27.18	27.81	1875533
2009-01-09	27.68	27.74	27.21	27.41	1444638
2009-01-12	27.83	27.84	27.33	27.54	1409027
2009-01-13	27.54	28.24	27.40	28.06	2180902
2009-01-14	27.68	27.83	26.83	27.04	2193537
2009-01-15	27.11	27.50	26.51	27.41	1623308
2009-01-16	27.75	27.75	26.86	27.15	2079422
2009-01-20	27.21	27.52	26.05	26.12	2610725
2009-01-21	26.53	26.64	25.90	26.56	2610242
2009-01-22	26.52	26.69	26.00	26.57	1705122
2009-01-23	26.21	26.93	25.92	26.67	2906504
2009-01-26	26.58	27.63	26.52	27.37	1747451
2009-01-27	27.42	28.25	27.09	27.71	1930831
2009-01-28	28.11	28.72	27.83	28.58	2196786
2009-01-29	28.18	28.50	27.58	27.63	1789076
2009-01-30	27.39	27.68	26.81	26.91	2862999
2009-02-02	26.75	27.50	26.54	27.36	1846203
2009-02-03	27.41	27.67	26.86	27.51	1478069
2009-02-04	27.14	28.34	27.14	27.45	1895173
2009-02-05	25.50	27.47	23.75	26.88	6016413
2009-02-06	27.18	27.34	26.66	27.00	2010239
2009-02-09	27.03	27.15	26.58	26.70	1161761
2009-02-10	26.49	26.72	25.79	25.87	2671534
2009-02-11	25.98	26.30	25.59	25.80	1423191
2009-02-12	25.61	26.33	25.50	26.23	1400277
2009-02-13	26.32	26.62	26.08	26.10	1411063
2009-02-17	24.69	25.69	24.69	25.20	2126117
2009-02-18	25.26	25.84	24.99	25.71	2320577
2009-02-19	25.96	26.54	25.81	26.23	2652244
2009-02-20	26.08	26.24	25.65	25.86	2367824
2009-02-23	25.80	26.35	25.15	25.19	1496614
2009-02-24	25.65	25.92	25.16	25.86	1731941
2009-02-25	25.60	25.74	24.79	24.90	2201142
2009-02-26	25.05	25.23	24.03	24.07	2225484
2009-02-27	23.13	23.66	22.73	23.12	3757529
2009-03-02	23.00	23.27	22.12	22.21	3124195
2009-03-03	22.55	23.04	22.22	22.52	2393264
2009-03-04	22.69	23.63	22.36	23.42	2792141
2009-03-05	22.97	23.07	22.40	22.46	3619385
2009-03-06	22.27	22.93	22.02	22.45	2226926
2009-03-09	22.28	22.81	21.80	21.88	1858377
2009-03-10	22.15	22.94	22.01	22.88	2054214
2009-03-11	22.98	23.30	22.55	22.71	1981749
2009-03-12	22.45	23.35	22.45	23.32	2244862
2009-03-13	23.20	24.02	23.02	23.92	1583490
2009-03-16	23.39	24.18	23.39	23.61	1396579
2009-03-17	23.75	24.55	23.66	24.54	2368471
2009-03-18	24.63	25.29	24.24	24.84	2119563
2009-03-19	24.98	25.13	24.42	24.75	2320731
2009-03-20	24.97	25.41	24.61	24.95	2399563
2009-03-23	25.24	26.07	25.00	26.05	2293857
2009-03-24	25.87	26.50	25.51	25.99	1957597
2009-03-25	26.45	26.82	25.77	26.62	2398479
2009-03-26	25.95	27.50	25.95	27.50	2175811
2009-03-27	27.28	27.78	26.96	27.49	2133186
2009-03-30	27.00	27.07	26.06	26.30	2345002
2009-03-31	26.53	27.39	26.25	26.85	2453005
2009-04-01	26.63	26.63	25.98	26.19	1992645
2009-04-02	26.65	27.37	26.40	26.95	1656731
2009-04-03	27.18	27.27	26.07	26.33	1416990
2009-04-06	26.12	26.57	26.00	26.18	937301
2009-04-07	26.00	26.20	25.74	25.87	1907852
2009-04-08	26.05	26.31	25.20	25.84	1938069
2009-04-09	26.16	27.11	25.90	27.09	2507512
2009-04-13	26.99	27.26	26.78	26.92	1745455
2009-04-14	26.56	27.25	26.52	26.72	1841348
2009-04-15	26.56	27.02	26.29	26.69	1280113
2009-04-16	26.70	27.06	26.35	26.92	2035813
2009-04-17	26.97	27.46	26.62	27.30	1607092
2009-04-20	26.79	27.25	26.20	26.30	1415933
2009-04-21	26.39	26.61	26.00	26.27	1505591
2009-04-22	26.13	26.18	25.71	25.79	1368926
2009-04-23	25.51	26.56	25.40	26.42	2744515
2009-04-24	26.87	27.16	26.40	27.01	2157756
2009-04-27	26.51	27.70	26.51	27.36	1742943
2009-04-28	27.26	27.56	26.85	27.06	1562598
2009-04-29	27.07	28.36	27.01	28.17	2293899
2009-04-30	28.25	29.23	28.02	28.62	2023022
2009-05-01	28.50	28.55	26.34	26.78	4546476
2009-05-04	26.88	28.10	26.54	28.08	3327133
2009-05-05	27.76	28.42	27.47	28.37	1883498
2009-05-06	28.44	28.57	27.98	28.51	1870434
2009-05-07	28.60	29.11	28.49	28.81	1942981
2009-05-08	29.09	30.03	28.79	29.75	1850226
2009-05-11	29.58	29.99	29.19	29.63	1324748
2009-05-12	29.73	29.90	29.24	29.70	1298239
2009-05-13	29.48	29.75	29.25	29.45	1753308
2009-05-14	29.65	29.88	29.33	29.65	1683173
2009-05-15	29.45	29.62	29.00	29.53	1478030
2009-05-18	29.44	30.03	29.02	30.03	1421855
2009-05-19	29.92	29.92	29.44	29.69	1067690
2009-05-20	29.88	30.39	29.43	29.93	1443465
2009-05-21	29.06	29.24	28.39	28.66	1990213
2009-05-22	28.66	29.05	28.54	28.59	988734
2009-05-26	28.39	29.56	28.04	29.45	973494
2009-05-27	29.37	29.72	29.03	29.25	927340
2009-05-28	29.47	29.77	28.90	29.18	936140
2009-05-29	29.28	29.28	28.66	29.26	1704815
2009-06-01	29.51	29.92	29.25	29.88	1139084
2009-06-02	29.65	30.32	29.63	30.13	1034332
2009-06-03	29.87	30.19	29.83	30.07	1093176
2009-06-04	30.03	30.20	29.36	29.72	850743
2009-06-05	29.80	29.99	29.15	29.51	635435
2009-06-08	29.13	29.43	28.76	29.10	846538
2009-06-09	29.41	29.41	28.96	29.09	843177
2009-06-10	29.30	29.34	28.50	28.72	1868197
2009-06-11	28.72	29.96	28.71	29.62	1453340
2009-06-12	29.39	29.85	29.33	29.70	971500
2009-06-15	29.53	29.53	28.71	28.90	1083362
2009-06-16	29.05	29.08	28.54	28.58	900439
2009-06-17	28.86	29.47	28.65	29.28	1031195
2009-06-18	29.16	29.90	29.08	29.71	760129
2009-06-19	30.03	30.49	29.75	30.02	1556476
2009-06-22	29.68	29.72	29.26	29.27	932475
2009-06-23	29.26	29.69	29.08	29.26	759984
2009-06-24	29.32	29.89	29.20	29.70	1027456
2009-06-25	29.53	30.91	29.45	30.87	1320171
2009-06-26	30.82	30.99	30.44	30.93	1032536
2009-06-29	30.85	30.99	30.47	30.89	719561
2009-06-30	30.89	30.96	30.32	30.57	1432462
2009-07-01	30.27	30.78	30.27	30.48	1098023
2009-07-02	30.41	30.65	29.70	29.84	1124860
2009-07-06	29.83	29.96	29.21	29.45	1209162
2009-07-07	29.38	29.56	28.67	28.75	1610618
2009-07-08	28.94	29.05	28.15	28.35	1485582
2009-07-09	28.70	28.76	27.79	28.02	1465838
2009-07-10	27.90	28.51	27.90	28.20	1117407
2009-07-13	28.15	28.79	27.83	28.45	1235986
2009-07-14	28.33	28.60	28.11	28.17	1862878
2009-07-15	28.30	29.08	28.17	28.90	1758910
2009-07-16	28.97	29.57	28.78	29.50	889170
2009-07-17	29.63	29.63	29.00	29.08	883355
2009-07-20	29.05	29.28	28.74	29.23	800164
2009-07-21	29.36	29.78	29.19	29.77	1173677
2009-07-22	29.65	29.84	29.26	29.37	745111
2009-07-23	29.34	30.18	29.19	30.16	1032471
2009-07-24	30.09	30.59	29.81	30.56	784692
2009-07-27	30.61	30.85	30.26	30.59	780925
2009-07-28	30.56	31.04	30.51	30.80	656405
2009-07-29	30.64	31.23	30.53	30.97	1001465
2009-07-30	32.88	36.08	32.49	33.73	5437793
2009-07-31	33.35	34.03	33.14	33.35	1459182
2009-08-03	33.46	33.70	32.79	33.56	1639640
2009-08-04	33.30	33.75	33.16	33.71	1614286
2009-08-05	33.08	33.90	32.86	32.99	1035458
2009-08-06	32.80	32.96	32.26	32.35	764601
2009-08-07	33.69	33.69	32.80	32.83	742911
2009-08-10	32.64	32.93	32.41	32.65	776214
2009-08-11	32.41	32.83	32.12	32.43	1195372
2009-08-12	32.31	33.36	32.09	33.07	1196377
2009-08-13	33.36	33.43	32.65	33.05	1227752
2009-08-14	32.40	32.90	32.13	32.68	1005243
2009-08-17	32.55	32.77	32.41	32.55	768324
2009-08-18	32.55	32.65	32.12	32.63	531192
2009-08-19	32.50	33.31	32.27	33.24	794481
2009-08-20	33.24	34.78	32.89	34.59	2092345
2009-08-21	34.94	35.22	34.44	34.55	984901
2009-08-24	35.00	35.07	34.39	34.61	649940
2009-08-25	34.50	35.10	34.50	34.83	796876
2009-08-26	34.66	35.08	34.25	34.46	846272
2009-08-27	34.56	34.61	33.89	34.26	867396
2009-08-28	34.26	34.54	33.58	33.78	1157497
2009-08-31	33.72	34.00	33.32	33.72	885177
2009-09-01	33.71	34.22	32.98	33.01	994957
2009-09-02	32.86	33.30	32.70	32.89	1015554
2009-09-03	32.88	33.09	32.57	33.02	830452
2009-09-04	32.95	33.50	32.78	33.46	711721
2009-09-08	33.70	33.87	33.15	33.50	752486
2009-09-09	33.56	34.23	33.48	33.87	745868
2009-09-10	33.89	34.38	33.42	34.34	884700
2009-09-11	34.30	34.53	33.58	34.22	497663
2009-09-14	34.17	34.44	34.01	34.36	775312
2009-09-15	34.23	34.61	33.74	34.58	1185537
2009-09-16	34.51	34.82	34.15	34.80	697138
2009-09-17	34.82	34.96	34.48	34.58	961897
2009-09-18	34.75	34.82	34.33	34.65	1179885
2009-09-21	34.57	35.09	34.57	34.85	539223
2009-09-22	34.83	34.94	34.43	34.57	878828
2009-09-23	34.45	34.45	33.85	33.91	834865
2009-09-24	34.11	34.12	33.42	33.63	738074
2009-09-25	33.68	33.94	33.49	33.60	775945
2009-09-28	33.79	34.66	33.73	34.51	634940
2009-09-29	34.45	34.54	34.07	34.50	769122
2009-09-30	34.38	34.68	33.56	34.54	1924983
2009-10-01	34.27	34.50	33.65	33.65	1771100
2009-10-02	33.66	33.80	33.48	33.60	671028
2009-10-05	33.81	34.13	33.29	34.13	966394
2009-10-06	33.95	35.00	33.70	34.64	1599067
2009-10-07	34.59	34.89	34.46	34.87	596895
2009-10-08	34.98	35.66	34.83	35.44	1768205
2009-10-09	35.41	35.72	35.17	35.61	674900
2009-10-12	35.46	35.66	35.04	35.24	945488
2009-10-13	35.09	35.31	34.99	35.21	540092
2009-10-14	35.40	35.82	35.21	35.82	726763
2009-10-15	35.67	36.09	35.55	36.04	688235
2009-10-16	35.86	36.07	35.37	35.95	993218
2009-10-19	35.93	36.62	35.66	36.57	1161066
2009-10-20	36.31	36.56	35.83	35.96	727023
2009-10-21	36.17	36.40	35.68	35.74	1057412
2009-10-22	35.67	36.24	35.46	36.15	818327
2009-10-23	36.30	36.67	35.87	35.99	1076589
2009-10-26	36.01	36.76	35.86	35.89	1333445
2009-10-27	36.13	36.80	35.80	35.91	1490535
2009-10-28	35.97	36.14	35.25	35.35	1112431
2009-10-29	34.20	34.88	33.76	34.00	2429588
2009-10-30	33.88	34.29	32.75	32.96	4193734
2009-11-02	32.79	33.07	32.77	33.01	2092991
2009-11-03	33.00	33.54	32.58	32.78	2659701
2009-11-04	32.71	33.37	32.30	32.95	1415826
2009-11-05	33.15	33.98	33.14	33.71	963985
2009-11-06	33.67	33.67	33.14	33.50	1044346
2009-11-09	33.62	33.93	33.32	33.92	972191
2009-11-10	33.96	34.09	33.54	33.68	1400384
2009-11-11	33.83	34.01	33.66	33.85	1160706
2009-11-12	33.95	34.03	33.50	33.55	1154150
2009-11-13	33.76	34.03	33.60	33.89	920566
2009-11-16	33.91	34.46	33.90	34.33	789667
2009-11-17	34.17	34.25	33.72	33.88	1051994
2009-11-18	33.66	33.86	33.49	33.74	813329
2009-11-19	33.48	33.66	33.02	33.15	1154234
2009-11-20	32.94	33.00	32.68	32.86	1113566
2009-11-23	32.99	33.58	32.88	33.20	981217
2009-11-24	33.25	33.72	33.05	33.65	1256789
2009-11-25	33.62	33.91	33.51	33.56	622606
2009-11-27	33.03	33.57	33.02	33.30	416203
2009-11-30	33.24	33.36	32.88	33.32	1145611
2009-12-01	33.46	33.85	33.44	33.65	1002227
2009-12-02	33.81	34.21	33.62	34.16	747812
2009-12-03	33.92	34.64	33.91	33.95	886995
2009-12-04	34.14	34.50	33.97	34.26	1150201
2009-12-07	34.27	34.54	34.04	34.14	588394
2009-12-08	34.02	34.35	33.63	33.86	983427
2009-12-09	33.74	33.79	33.39	33.72	741223
2009-12-10	33.99	34.56	33.91	34.42	878682
2009-12-11	34.48	34.68	34.15	34.64	1276146
2009-12-14	34.38	35.10	34.38	35.05	793355
2009-12-15	34.93	35.67	34.80	35.33	836401
2009-12-16	35.37	35.81	35.19	35.26	899076
2009-12-17	34.99	35.00	34.41	34.57	831336
2009-12-18	34.43	34.57	34.21	34.43	1750342
2009-12-21	34.57	35.07	34.55	34.82	854012
2009-12-22	34.97	35.26	34.87	35.19	489810
2009-12-23	35.32	35.55	35.08	35.55	581897
2009-12-24	35.42	35.46	35.20	35.27	203385
2009-12-28	35.25	35.45	35.10	35.45	435531
2009-12-29	35.42	35.52	35.30	35.44	439879
2009-12-30	35.28	35.56	35.28	35.56	575217
2009-12-31	35.59	35.64	35.17	35.17	489297
2010-01-04	35.53	35.65	35.27	35.33	1051358
2010-01-05	35.24	35.36	34.73	34.91	763311
2010-01-06	35.02	35.34	34.75	35.14	1595057
2010-01-07	35.08	35.64	34.88	35.60	1096087
2010-01-08	35.56	35.77	35.45	35.60	803792
2010-01-11	35.57	36.14	35.27	36.06	787205
2010-01-12	35.96	36.07	35.61	35.80	1002072
2010-01-13	36.01	36.37	35.70	36.30	814861
2010-01-14	36.15	36.64	36.00	36.57	709986
2010-01-15	36.22	36.74	35.61	35.95	879828
2010-01-19	35.56	36.82	35.56	36.52	581372
2010-01-20	36.46	36.62	35.69	36.13	844134
2010-01-21	36.07	36.15	34.75	34.83	1731260
2010-01-22	34.73	35.03	34.38	34.44	1527104
2010-01-25	34.59	34.66	34.27	34.48	705858
2010-01-26	34.32	34.47	34.13	34.23	1138446
2010-01-27	34.11	34.23	33.66	34.06	1186717
2010-01-28	34.16	34.18	33.29	33.44	1355888
2010-01-29	33.55	33.96	33.42	33.53	1174849
2010-02-01	33.68	33.76	33.38	33.58	1025770
2010-02-02	33.53	34.58	33.40	34.51	1968958
2010-02-03	34.27	34.28	33.72	33.87	1050877
2010-02-04	33.71	33.71	32.77	32.79	1113299
2010-02-05	32.86	32.94	32.10	32.69	2067301
2010-02-08	32.59	33.37	32.44	33.10	1924602
2010-02-09	33.45	34.03	33.17	33.94	1643520
2010-02-10	33.82	33.97	33.37	33.79	1304520
2010-02-11	32.38	33.23	32.38	33.01	2485269
2010-02-12	32.44	32.97	32.23	32.64	2325537
2010-02-16	32.87	33.04	32.44	33.01	1101049
2010-02-17	33.04	33.19	32.94	33.12	1399655
2010-02-18	33.13	33.41	33.07	33.31	983360
2010-02-19	33.17	33.29	32.86	32.94	1270344
2010-02-22	32.95	33.00	32.70	32.81	1299166
2010-02-23	32.70	32.92	32.41	32.83	1989252
2010-02-24	32.85	33.05	32.61	33.00	1314233
2010-02-25	32.55	33.01	32.53	32.94	1177202
2010-02-26	33.00	33.25	32.87	33.09	1415012
2010-03-01	33.42	33.66	33.01	33.56	783989
2010-03-02	33.64	33.94	33.64	33.84	905142
2010-03-03	33.98	34.04	33.74	33.81	822507
2010-03-04	33.93	34.00	33.73	33.85	758812
2010-03-05	33.91	34.34	33.79	34.33	867600
2010-03-08	34.22	34.48	34.04	34.29	604094
2010-03-09	34.25	34.67	34.05	34.60	1180252
2010-03-10	34.51	34.76	34.50	34.67	1148460
2010-03-11	34.60	34.85	34.43	34.80	833968
2010-03-12	34.95	34.99	34.58	34.77	857304
2010-03-15	34.78	34.90	34.60	34.77	723976
2010-03-16	34.70	34.79	34.55	34.63	937680
2010-03-17	34.60	34.75	34.53	34.67	948550
2010-03-18	34.98	34.98	34.39	34.45	1278004
2010-03-19	34.74	34.74	33.93	34.14	2984880
2010-03-22	34.16	34.55	34.08	34.52	867661
2010-03-23	34.46	34.58	34.19	34.58	579388
2010-03-24	34.40	34.56	34.19	34.26	589415
2010-03-25	34.71	34.71	34.35	34.39	867323
2010-03-26	34.50	34.69	34.13	34.17	633085
2010-03-29	34.16	34.53	34.16	34.48	414699
2010-03-30	34.47	34.82	34.32	34.80	709542
2010-03-31	34.65	35.01	34.61	34.88	1342481
2010-04-01	35.01	35.02	34.25	34.48	1211042
2010-04-05	34.50	34.85	34.42	34.59	492719
2010-04-06	34.36	34.93	34.33	34.86	845486
2010-04-07	34.83	34.87	34.29	34.37	672943
2010-04-08	34.28	34.43	34.07	34.33	571216
2010-04-09	34.29	34.65	34.29	34.64	398939
2010-04-12	34.64	34.66	34.36	34.53	621869
2010-04-13	34.53	34.86	34.34	34.86	518704
2010-04-14	34.78	35.20	34.62	35.19	650507
2010-04-15	35.03	35.49	34.98	35.44	840272
2010-04-16	35.41	35.55	34.81	34.95	1573839
2010-04-19	34.80	34.93	34.54	34.74	746244
2010-04-20	34.88	35.31	34.72	35.28	722822
2010-04-21	35.14	35.27	34.94	35.26	1245407
2010-04-22	35.09	35.56	34.84	35.49	1554766
2010-04-23	35.36	36.05	35.20	35.96	1903104
2010-04-26	35.98	36.63	35.81	36.33	1563222
2010-04-27	36.34	37.03	36.25	36.41	1642696
2010-04-28	36.58	37.57	36.53	36.77	1439242
2010-04-29	36.88	38.11	36.52	37.96	2410115
2010-04-30	37.90	38.15	36.64	36.65	1490442
2010-05-03	36.70	36.88	36.21	36.69	1252235
2010-05-04	36.42	36.57	35.77	35.94	1206606
2010-05-05	36.05	36.51	35.52	35.65	1544939
2010-05-06	35.57	35.85	33.02	34.70	2105916
2010-05-07	34.45	34.47	33.63	33.81	2454022
2010-05-10	34.62	35.75	34.62	35.71	1891972
2010-05-11	35.59	36.40	35.41	35.91	1611406
2010-05-12	36.03	36.64	35.87	36.57	936789
2010-05-13	36.31	36.51	35.99	36.01	1285646
2010-05-14	35.88	35.90	34.85	35.06	1691412
2010-05-17	35.19	35.37	34.48	35.00	1439580
2010-05-18	35.22	35.61	34.50	34.59	1793150
2010-05-19	34.39	34.81	33.90	34.35	2219190
2010-05-20	33.62	34.00	32.76	32.85	2689626
2010-05-21	32.46	33.20	32.26	33.06	1860298
2010-05-24	33.03	33.21	32.67	32.72	889597
2010-05-25	32.23	32.59	31.44	32.55	1857985
2010-05-26	32.16	32.72	31.83	31.95	2772715
2010-05-27	32.54	32.81	32.13	32.71	1363525
2010-05-28	32.51	32.78	32.20	32.43	1322558
2010-06-01	32.23	32.80	32.02	32.03	1682136
2010-06-02	32.28	33.00	31.82	33.00	1515821
2010-06-03	32.99	33.20	32.75	33.00	963092
2010-06-04	32.37	32.52	31.43	31.46	1591581
2010-06-07	31.54	31.69	30.96	31.00	1801534
2010-06-08	30.95	30.99	30.25	30.61	1762857
2010-06-09	30.74	31.13	30.48	30.59	1248826
2010-06-10	31.03	31.24	30.65	31.05	1328725
2010-06-11	30.67	31.21	30.48	31.20	895221
2010-06-14	31.24	31.76	31.21	31.27	921341
2010-06-15	31.55	31.55	31.12	31.43	1586419
2010-06-16	31.18	31.64	30.98	31.50	790068
2010-06-17	31.57	31.61	31.36	31.57	882053
2010-06-18	31.57	31.76	31.31	31.72	1220460
2010-06-21	31.98	32.07	31.32	31.46	901248
2010-06-22	31.53	31.90	31.20	31.26	792911
2010-06-23	31.19	31.30	30.75	31.06	927635
2010-06-24	30.85	31.27	30.72	30.98	1440960
2010-06-25	31.01	31.31	30.80	31.03	1432625
2010-06-28	31.14	31.34	30.59	31.11	884395
2010-06-29	30.83	30.89	29.96	30.08	2501551
2010-06-30	30.00	30.43	29.91	29.91	1116349
2010-07-01	29.87	29.87	28.86	29.43	2492018
2010-07-02	29.48	29.55	29.14	29.39	879130
2010-07-06	30.05	30.75	29.43	29.65	1469226
2010-07-07	29.82	30.51	29.50	30.48	1407275
2010-07-08	30.63	30.78	29.94	30.18	1195259
2010-07-09	30.18	30.35	30.00	30.22	505370
2010-07-12	30.02	30.25	29.91	30.17	547220
2010-07-13	30.34	30.97	30.34	30.77	667954
2010-07-14	30.65	30.80	30.30	30.41	889339
2010-07-15	30.39	30.62	30.07	30.42	983429
2010-07-16	30.40	30.40	29.24	29.25	1118305
2010-07-19	29.31	29.49	28.76	28.81	3060733
2010-07-20	28.44	29.36	28.30	29.30	1733889
2010-07-21	29.06	29.40	28.44	28.53	1036921
2010-07-22	28.59	29.36	28.59	29.13	1287957
2010-07-23	29.11	29.44	29.03	29.25	1028695
2010-07-26	29.20	29.85	29.08	29.80	889013
2010-07-27	29.89	30.03	29.32	29.38	1349980
2010-07-28	29.14	29.51	28.84	29.46	2285427
2010-07-29	29.36	29.68	28.35	29.04	3490764
2010-07-30	28.96	30.06	28.48	30.02	1986684
2010-08-02	30.43	30.93	30.42	30.86	1558147
2010-08-03	30.63	31.20	30.59	31.11	1132290
2010-08-04	31.13	31.75	30.98	31.64	1134827
2010-08-05	31.59	31.75	31.32	31.55	1566783
2010-08-06	31.33	31.59	30.86	31.56	1192338
2010-08-09	31.68	31.80	31.39	31.77	650324
2010-08-10	31.58	31.89	31.24	31.62	1218204
2010-08-11	31.03	31.23	30.59	30.89	1464979
2010-08-12	30.57	30.84	30.49	30.61	907945
2010-08-13	30.46	30.53	30.23	30.24	680939
2010-08-16	30.12	30.41	29.99	30.23	550517
2010-08-17	30.53	31.08	30.34	30.85	605685
2010-08-18	30.72	31.16	30.50	30.79	629686
2010-08-19	30.69	30.72	29.98	30.13	842931
2010-08-20	29.89	29.98	29.45	29.46	1888160
2010-08-23	29.60	29.89	29.37	29.40	1077611
2010-08-24	29.16	29.23	28.56	28.75	1222534
2010-08-25	28.50	29.04	28.34	28.90	1472417
2010-08-26	29.05	29.05	28.10	28.43	1491770
2010-08-27	28.50	28.97	28.17	28.86	1187095
2010-08-30	28.72	28.79	28.12	28.13	783680
2010-08-31	28.11	28.17	27.76	27.78	1803644
2010-09-01	28.08	28.78	28.06	28.56	1080153
2010-09-02	28.62	29.37	28.56	29.36	1094931
2010-09-03	29.68	29.86	29.55	29.84	1037266
2010-09-07	29.64	29.64	29.16	29.20	720164
2010-09-08	29.26	29.40	29.08	29.22	590417
2010-09-09	29.49	29.70	29.34	29.65	582449
2010-09-10	29.78	29.98	29.49	29.87	635872
2010-09-13	30.00	30.33	29.95	30.08	701831
2010-09-14	29.94	30.30	29.78	30.18	684680
2010-09-15	30.00	30.61	29.93	30.58	819120
2010-09-16	30.60	30.60	30.22	30.42	727246
2010-09-17	30.55	30.75	30.30	30.66	1966048
2010-09-20	30.78	31.00	30.54	30.92	766195
2010-09-21	30.92	30.99	30.57	30.70	669367
2010-09-22	30.77	31.08	30.39	30.69	863366
2010-09-23	30.45	30.99	30.39	30.68	1026558
2010-09-24	31.06	31.62	30.86	31.60	823255
2010-09-27	31.46	31.59	31.23	31.36	669788
2010-09-28	31.47	31.83	31.12	31.77	762282
2010-09-29	31.67	32.00	31.54	31.87	878187
2010-09-30	32.03	32.44	31.54	31.97	802683
2010-10-01	32.25	32.37	31.65	31.96	955818
2010-10-04	31.95	32.05	31.08	31.12	929431
2010-10-05	31.50	32.18	31.43	32.11	1389374
2010-10-06	32.30	32.48	32.04	32.19	607282
2010-10-07	32.35	32.35	31.88	32.08	564983
2010-10-08	32.02	32.10	31.77	32.00	719976
2010-10-11	31.96	32.11	31.78	31.86	636988
2010-10-12	31.84	31.85	31.36	31.79	1062707
2010-10-13	31.86	32.19	31.76	31.89	756440
2010-10-14	31.78	32.22	31.67	31.90	750334
2010-10-15	32.20	32.35	31.68	31.89	1112020
2010-10-18	31.80	32.19	31.79	32.19	627569
2010-10-19	31.87	31.88	31.25	31.63	1341910
2010-10-20	31.82	32.28	31.75	32.07	843160
2010-10-21	32.13	32.62	31.99	32.49	1236621
2010-10-22	32.59	32.74	32.25	32.63	796348
2010-10-25	32.85	33.10	32.74	32.96	995421
2010-10-26	32.88	33.33	32.76	33.17	1023644
2010-10-27	33.00	33.17	32.51	33.16	1064358
2010-10-28	32.93	32.95	31.23	31.34	3344623
2010-10-29	31.23	31.41	30.79	31.39	1228470
2010-11-01	31.35	31.80	31.09	31.31	1211887
2010-11-02	31.61	31.67	31.31	31.56	679128
2010-11-03	31.57	31.79	31.35	31.64	768605
2010-11-04	31.98	32.31	31.57	31.72	1350618
2010-11-05	31.74	32.07	31.65	31.72	1270535
2010-11-08	31.48	31.63	30.96	31.27	1834666
2010-11-09	31.21	31.68	31.20	31.64	1122298
2010-11-10	31.68	31.82	31.25	31.69	1548652
2010-11-11	31.40	31.81	31.08	31.79	619720
2010-11-12	31.50	31.78	31.04	31.12	716413
2010-11-15	31.17	31.54	31.08	31.30	679333
2010-11-16	31.13	31.32	30.72	30.87	1008227
2010-11-17	30.84	31.19	30.84	31.02	854265
2010-11-18	31.26	31.46	31.05	31.07	758801
2010-11-19	31.04	31.12	30.83	31.04	1112436
2010-11-22	30.84	31.28	30.61	31.22	1298987
2010-11-23	30.86	31.01	30.71	30.86	1187424
2010-11-24	31.14	31.41	31.01	31.40	1002827
2010-11-26	31.15	31.37	30.99	31.21	207679
2010-11-29	30.96	31.34	30.63	31.19	949805
2010-11-30	30.76	30.94	30.52	30.92	1644972
2010-12-01	31.25	31.88	31.24	31.77	989469
2010-12-02	31.72	32.24	31.72	32.19	662418
2010-12-03	32.14	32.46	32.04	32.45	498705
2010-12-06	32.43	32.55	32.21	32.32	882730
2010-12-07	32.64	32.82	32.38	32.39	1090636
2010-12-08	32.36	32.70	32.31	32.60	917913
2010-12-09	32.75	32.89	32.52	32.70	533222
2010-12-10	32.84	33.15	32.74	33.12	748034
2010-12-13	33.17	33.22	33.01	33.16	1026691
2010-12-14	33.29	33.85	33.27	33.75	758290
2010-12-15	33.80	33.95	33.68	33.72	1128669
2010-12-16	33.67	34.27	33.50	34.22	598483
2010-12-17	34.22	34.50	33.93	34.44	1096483
2010-12-20	34.65	34.65	34.09	34.34	457418
2010-12-21	34.53	34.74	34.37	34.63	561562
2010-12-22	34.60	34.89	34.60	34.79	374914
2010-12-23	34.67	34.87	34.51	34.59	312768
2010-12-27	34.39	34.64	34.18	34.54	545460
2010-12-28	34.46	34.66	34.22	34.51	459992
2010-12-29	34.61	34.65	34.39	34.54	419592
2010-12-30	34.47	34.64	34.30	34.30	412939
2010-12-31	34.33	34.42	34.10	34.17	423927
2011-01-03	34.46	35.25	34.43	35.10	1132880
2011-01-04	35.07	35.20	34.65	34.71	690706
2011-01-05	34.64	35.13	34.53	35.04	585151
2011-01-06	34.93	35.12	34.69	34.84	500633
2011-01-07	34.95	34.97	34.38	34.70	447697
2011-01-10	34.89	35.13	34.49	35.06	653464
2011-01-11	35.17	35.71	35.07	35.32	754584
2011-01-12	36.71	36.76	36.04	36.28	975816
2011-01-13	36.25	36.38	36.15	36.30	472499
2011-01-14	36.21	36.33	36.13	36.29	356536
2011-01-18	36.40	36.71	36.28	36.71	521104
2011-01-19	36.48	36.60	35.92	35.98	696980
2011-01-20	35.98	36.26	35.84	35.95	680436
2011-01-21	36.10	36.20	35.77	35.84	897679
2011-01-24	35.85	36.09	35.85	35.90	670829
2011-01-25	35.70	35.94	35.57	35.94	990460
2011-01-26	35.91	36.09	35.77	35.96	539049
2011-01-27	35.96	36.61	35.91	36.55	835297
2011-01-28	36.54	36.95	35.37	35.75	1283363
2011-01-31	35.66	35.87	34.26	35.48	2513788
2011-02-01	35.57	36.58	35.57	36.36	864072
2011-02-02	36.15	36.29	35.91	35.98	715400
2011-02-03	35.81	36.39	35.72	36.29	604825
2011-02-04	36.40	36.67	36.24	36.40	619915
2011-02-07	36.38	36.68	36.34	36.65	872838
2011-02-08	36.67	36.84	36.43	36.84	790050
2011-02-09	36.45	36.84	35.99	36.16	1179492
2011-02-10	35.69	36.43	35.57	36.36	908393
2011-02-11	36.13	36.65	35.96	36.62	576159
2011-02-14	36.56	36.72	36.32	36.42	704481
2011-02-15	36.20	36.60	36.11	36.57	643798
2011-02-16	36.64	36.78	36.30	36.58	431830
2011-02-17	36.42	36.60	36.25	36.51	455394
2011-02-18	36.06	37.00	35.96	36.99	1087247
2011-02-22	36.66	36.73	35.98	36.28	929794
2011-02-23	36.25	36.27	35.86	36.12	962056
2011-02-24	36.18	36.18	35.46	36.07	863908
2011-02-25	36.21	36.86	36.13	36.74	505848
2011-02-28	36.93	37.43	36.85	37.36	985957
2011-03-01	37.37	37.40	36.72	36.76	942369
2011-03-02	36.68	36.88	36.38	36.66	635345
2011-03-03	36.94	37.47	36.88	37.47	622567
2011-03-04	37.46	37.72	37.08	37.71	928588
2011-03-07	37.80	38.49	37.37	37.94	2175119
2011-03-08	37.92	38.00	37.70	37.89	1189376
2011-03-09	37.75	37.91	37.37	37.39	947073
2011-03-10	36.90	37.05	36.53	36.88	1157687
2011-03-11	36.68	37.48	36.65	37.40	1028054
2011-03-14	37.23	37.33	37.01	37.18	1015322
2011-03-15	34.24	35.98	34.00	35.63	2552958
2011-03-16	35.50	35.50	34.86	34.96	1638469
2011-03-17	35.43	35.58	34.92	34.99	795638
2011-03-18	34.89	35.43	34.89	35.21	1290680
2011-03-21	35.57	36.07	35.48	35.73	748732
2011-03-22	35.62	35.78	34.83	35.61	1337417
2011-03-23	35.56	35.71	35.03	35.58	1205073
2011-03-24	35.84	36.20	35.42	36.13	681028
2011-03-25	36.09	36.50	35.94	36.14	568833
2011-03-28	36.28	36.29	35.73	35.77	871868
2011-03-29	35.78	36.18	35.62	36.18	465184
2011-03-30	36.41	36.53	36.14	36.48	662033
2011-03-31	36.61	37.15	36.56	36.99	892279
2011-04-01	37.00	37.36	36.90	36.99	1035527
2011-04-04	37.20	37.28	36.93	37.07	869657
2011-04-05	36.91	37.11	36.77	36.85	639676
2011-04-06	37.13	37.20	36.70	36.98	584464
2011-04-07	36.90	37.35	36.69	36.77	676905
2011-04-08	36.81	37.03	36.33	36.49	600595
2011-04-11	36.61	36.89	36.49	36.60	524527
2011-04-12	36.49	36.52	36.00	36.12	782862
2011-04-13	36.22	36.50	35.76	35.95	814069
2011-04-14	35.86	36.05	35.53	35.94	764886
2011-04-15	36.08	36.47	35.92	36.13	852402
2011-04-18	35.84	35.93	34.84	35.00	1322664
2011-04-19	35.01	35.19	34.76	35.10	855914
2011-04-20	35.51	35.92	35.51	35.89	811249
2011-04-21	36.03	36.41	36.02	36.04	692212
2011-04-25	36.21	36.24	35.86	36.18	686521
2011-04-26	36.21	36.74	36.20	36.40	612127
2011-04-27	36.51	36.90	36.39	36.76	830147
2011-04-28	36.94	38.74	36.45	38.30	1592228
2011-04-29	38.23	38.23	37.53	37.55	1456094
2011-05-02	37.82	38.17	37.67	38.01	932429
2011-05-03	38.02	38.03	37.55	37.76	703200
2011-05-04	37.67	37.90	37.36	37.62	903714
2011-05-05	37.53	38.21	37.40	38.05	1175546
2011-05-06	38.29	38.68	38.05	38.32	859894
2011-05-09	38.33	38.70	38.07	38.61	498585
2011-05-10	38.75	38.88	38.38	38.76	412322
2011-05-11	38.71	38.83	38.18	38.61	641560
2011-05-12	38.38	39.00	38.17	38.95	622248
2011-05-13	39.00	39.15	38.40	38.68	1141854
2011-05-16	38.45	39.28	38.45	39.16	1130466
2011-05-17	39.00	39.24	38.80	39.19	812381
2011-05-18	39.19	39.68	39.11	39.63	618026
2011-05-19	39.79	40.15	39.52	40.09	1050406
2011-05-20	40.00	40.16	39.23	39.28	1572616
2011-05-23	38.98	39.10	38.43	38.68	677977
2011-05-24	38.65	38.72	38.41	38.51	492714
2011-05-25	38.47	38.72	38.22	38.57	399121
2011-05-26	38.38	39.12	38.22	39.05	788387
2011-05-27	39.00	39.30	38.95	39.14	425670
2011-05-31	39.50	39.56	39.07	39.24	1185300
2011-06-01	39.32	39.32	38.41	38.41	825212
2011-06-02	38.36	38.48	38.00	38.37	717540
2011-06-03	38.00	38.12	37.57	37.60	712856
2011-06-06	37.44	37.67	37.10	37.17	575722
2011-06-07	37.20	37.51	37.04	37.06	609833
2011-06-08	37.06	37.14	36.88	37.02	496450
2011-06-09	37.09	37.55	36.95	37.38	632288
2011-06-10	37.15	37.37	36.74	36.74	911656
2011-06-13	36.78	36.98	36.42	36.61	881051
2011-06-14	37.02	37.10	36.73	36.91	405597
2011-06-15	36.59	36.75	36.04	36.11	1049861
2011-06-16	36.22	36.57	35.90	36.15	757899
2011-06-17	36.62	36.62	36.13	36.29	939834
2011-06-20	36.27	36.63	36.23	36.52	363158
2011-06-21	36.70	37.68	36.70	37.61	1017980
2011-06-22	39.51	39.70	38.26	38.32	2809610
2011-06-23	37.94	38.03	37.15	37.80	2449321
2011-06-24	37.66	37.90	37.26	37.39	2762828
2011-06-27	37.31	37.39	36.95	37.21	1344784
2011-06-28	37.20	37.55	37.16	37.47	1194750
2011-06-29	37.56	37.76	37.32	37.53	3141482
2011-06-30	37.71	38.20	37.66	38.08	1836040
2011-07-01	38.19	38.54	37.92	38.52	2797665
2011-07-05	38.53	38.62	38.23	38.56	3511094
2011-07-06	38.54	39.02	38.40	38.85	2133368
2011-07-07	39.01	39.34	39.01	39.16	2790406
2011-07-08	38.82	39.23	38.47	39.23	2072287
2011-07-11	38.90	39.06	38.55	38.92	2047157
2011-07-12	38.90	39.25	38.87	39.01	2078854
2011-07-13	39.16	39.58	39.04	39.25	1021798
2011-07-14	39.46	39.65	38.99	39.15	1175962
2011-07-15	39.26	39.47	38.99	39.26	986266
2011-07-18	39.09	39.35	38.34	38.66	871741
2011-07-19	38.93	39.50	38.87	39.43	1101126
2011-07-20	39.33	39.35	38.89	39.02	784064
2011-07-21	39.38	39.94	39.16	39.56	1890669
2011-07-22	39.64	39.67	39.22	39.54	565102
2011-07-25	39.33	39.60	39.02	39.55	1303430
2011-07-26	39.45	39.45	38.66	38.79	1572262
2011-07-27	38.46	38.52	37.32	37.43	1965115
2011-07-28	37.43	38.00	37.24	37.71	1949824
2011-07-29	37.49	38.45	37.16	37.89	2065409
2011-08-01	38.11	38.26	36.75	37.38	1450666
2011-08-02	37.24	37.66	36.44	36.46	2736637
2011-08-03	36.66	36.74	35.86	36.48	3680807
2011-08-04	35.96	36.26	34.55	34.61	2557470
2011-08-05	34.97	35.13	33.69	34.51	1737843
2011-08-08	33.88	34.40	32.28	32.28	2700562
2011-08-09	32.39	33.59	31.64	33.55	2525978
2011-08-10	32.85	32.92	31.56	31.72	3450876
2011-08-11	31.82	33.57	31.76	33.13	2223681
2011-08-12	33.31	33.96	32.91	33.84	1366379
2011-08-15	33.91	34.20	33.49	34.16	1850899
2011-08-16	34.01	34.02	33.23	33.32	2633828
2011-08-17	33.45	33.97	32.94	33.20	2008862
2011-08-18	32.41	32.60	31.55	31.81	1667847
2011-08-19	31.39	32.46	31.22	31.73	2241027
2011-08-22	32.34	32.57	31.34	31.42	2104143
2011-08-23	31.48	33.01	31.37	32.99	1721709
2011-08-24	32.39	33.74	32.39	33.73	1666605
2011-08-25	33.87	33.93	32.85	33.38	2393050
2011-08-26	33.12	34.22	32.61	34.21	1394227
2011-08-29	34.57	35.19	34.50	35.15	1267093
2011-08-30	35.07	35.07	34.51	34.75	1534488
2011-08-31	34.96	35.50	34.86	35.20	1391684
2011-09-01	35.57	35.68	34.84	34.88	1394867
2011-09-02	34.29	34.47	33.86	33.97	1500778
2011-09-06	33.11	33.47	32.84	33.35	1557991
2011-09-07	33.88	35.11	33.75	35.10	1760059
2011-09-08	34.89	35.06	34.22	34.27	755298
2011-09-09	33.89	33.99	32.30	32.48	2002998
2011-09-12	31.88	32.42	31.55	32.38	1856931
2011-09-13	32.43	33.29	32.19	33.26	1556739
2011-09-14	33.34	34.38	32.92	33.98	1560669
2011-09-15	34.36	34.40	33.60	34.26	1712747
2011-09-16	34.32	34.76	34.15	34.52	1542588
2011-09-19	34.14	34.14	33.42	33.73	974117
2011-09-20	33.97	34.26	33.57	33.62	935692
2011-09-21	33.57	33.70	32.23	32.25	853356
2011-09-22	31.50	31.65	30.55	30.86	1729263
2011-09-23	30.58	31.53	30.48	31.24	1843778
2011-09-26	31.34	31.73	30.41	31.53	2037662
2011-09-27	32.06	32.86	31.88	32.43	1972727
2011-09-28	32.70	32.80	31.31	31.39	1141680
2011-09-29	31.85	32.25	30.81	31.45	1038468
2011-09-30	31.07	31.37	30.65	30.69	1123312
2011-10-03	30.38	30.60	28.89	29.09	2769737
2011-10-04	28.66	30.10	28.35	30.07	1522961
2011-10-05	30.11	30.77	29.97	30.69	1059583
2011-10-06	30.71	31.75	30.36	31.75	2112221
2011-10-07	31.77	31.91	31.29	31.40	1535237
2011-10-10	31.81	32.80	31.68	32.48	1080139
2011-10-11	32.40	32.72	32.18	32.48	1000927
2011-10-12	32.77	33.67	32.77	33.33	1633513
2011-10-13	33.12	33.19	32.38	32.77	1217797
2011-10-14	33.10	33.30	32.78	33.17	807854
2011-10-17	33.08	33.25	31.99	32.09	1333713
2011-10-18	32.10	32.96	31.57	32.76	1731817
2011-10-19	32.75	33.44	32.53	33.05	1192774
2011-10-20	33.16	33.87	32.93	33.51	1950876
2011-10-21	33.68	34.50	33.12	34.11	1942642
2011-10-24	34.17	35.05	33.96	34.86	997410
2011-10-25	34.58	35.22	34.19	34.70	1674252
2011-10-26	35.06	35.51	34.27	35.06	2527982
2011-10-27	40.00	40.37	37.00	38.82	4058986
2011-10-28	38.00	38.97	37.36	38.53	2204241
2011-10-31	37.69	37.87	36.94	36.96	1905895
2011-11-01	36.20	36.49	35.29	35.55	2565241
2011-11-02	35.94	36.37	35.57	35.84	1661780
2011-11-03	35.93	36.49	35.75	36.31	1286175
2011-11-04	36.13	36.15	35.47	35.79	990854
2011-11-07	35.82	36.19	35.34	36.17	995652
2011-11-08	36.04	37.20	36.04	37.12	2394539
2011-11-09	36.08	36.18	35.05	35.27	1996722
2011-11-10	35.61	35.91	35.32	35.48	1060376
2011-11-11	35.93	36.70	35.93	36.22	917041
2011-11-14	36.12	36.37	35.57	35.87	1149956
2011-11-15	35.98	36.31	35.48	36.09	1117583
2011-11-16	35.66	36.10	35.22	35.29	1006546
2011-11-17	35.13	35.25	34.04	34.38	1602269
2011-11-18	34.43	34.57	33.59	33.59	1901762
2011-11-21	33.12	34.04	32.96	33.93	1677233
2011-11-22	34.05	34.07	33.22	33.29	1460297
2011-11-23	32.99	33.23	32.77	32.86	1152754
2011-11-25	32.63	33.32	32.55	32.80	443522
2011-11-28	33.66	34.27	33.54	33.82	828911
2011-11-29	33.87	34.24	33.52	33.79	899059
2011-11-30	34.75	36.11	34.75	36.11	1779197
2011-12-01	35.95	36.57	35.85	36.13	1303245
2011-12-02	36.33	36.42	35.18	35.37	1077316
2011-12-05	36.01	36.30	35.65	35.92	1312199
2011-12-06	35.91	36.22	35.58	36.05	898078
2011-12-07	36.01	36.30	35.24	36.08	1288856
2011-12-08	35.82	35.84	35.22	35.31	1158837
2011-12-09	35.47	36.41	35.44	36.13	881686
2011-12-12	35.82	35.94	35.38	35.69	731286
2011-12-13	35.96	36.13	35.02	35.18	939850
2011-12-14	34.90	35.30	34.74	34.85	1406473
2011-12-15	35.24	35.30	34.65	34.79	1189285
2011-12-16	35.06	35.29	34.61	34.66	1718600
2011-12-19	34.89	35.17	34.42	34.48	1135725
2011-12-20	34.91	35.70	34.90	35.41	1383108
2011-12-21	35.49	35.64	34.95	35.35	1298189
2011-12-22	35.44	35.94	35.40	35.55	1185289
2011-12-23	35.82	36.00	35.41	35.63	548333
2011-12-27	35.50	35.76	35.47	35.53	719128
2011-12-28	35.52	35.52	34.81	34.85	499110
2011-12-29	34.95	35.34	34.82	35.30	514385
2011-12-30	35.45	35.45	34.96	34.99	568723
2012-01-03	35.66	36.17	35.37	35.38	954911
2012-01-04	35.36	35.41	35.05	35.37	561357
2012-01-05	35.28	35.52	35.04	35.40	981571
2012-01-06	35.33	35.46	35.03	35.19	720794
2012-01-09	35.18	35.29	34.77	35.02	546628
2012-01-10	35.26	35.68	35.03	35.52	1102251
2012-01-11	35.40	35.96	35.40	35.85	964595
2012-01-12	35.97	36.44	35.59	36.39	700952
2012-01-13	36.26	36.38	35.69	36.09	524524
2012-01-17	36.47	36.78	36.08	36.10	695782
2012-01-18	36.17	37.15	36.05	37.14	1102501
2012-01-19	37.08	38.50	36.78	37.99	1557987
2012-01-20	38.01	38.21	37.80	38.18	1012613
2012-01-23	38.03	38.33	37.65	37.94	803327
2012-01-24	37.82	38.47	37.60	38.07	871987
2012-01-25	38.08	39.06	37.88	38.89	1336023
2012-01-26	38.96	38.99	38.11	38.19	1112900
2012-01-27	38.12	38.38	37.73	38.07	757410
2012-01-30	37.74	37.85	37.52	37.84	696201
2012-01-31	37.92	38.35	37.54	37.74	641592
2012-02-01	38.03	38.36	37.96	38.17	901234
2012-02-02	38.16	38.31	37.93	37.95	570576
2012-02-03	38.35	38.40	38.09	38.24	956411
2012-02-06	38.03	38.19	37.90	38.17	804954
2012-02-07	38.07	38.19	37.63	37.72	934253
2012-02-08	37.67	37.89	37.54	37.85	531205
2012-02-09	37.94	37.95	37.29	37.68	914399
2012-02-10	37.34	37.75	37.12	37.68	753592
2012-02-13	37.94	38.50	37.91	38.31	817931
2012-02-14	38.25	38.85	38.13	38.61	1264617
2012-02-15	38.78	39.19	38.57	38.72	1218633
2012-02-16	36.79	39.59	36.75	39.43	2085976
2012-02-17	39.38	39.43	38.85	39.05	1667466
2012-02-21	39.21	39.21	38.57	38.74	914223
2012-02-22	38.70	38.74	38.16	38.24	951937
2012-02-23	38.30	38.44	38.07	38.15	887935
2012-02-24	38.29	38.47	38.20	38.40	1091189
2012-02-27	38.13	39.03	37.94	38.91	989941
2012-02-28	38.85	39.19	38.70	38.94	550759
2012-02-29	39.00	39.06	38.56	38.71	967752
2012-03-01	38.77	39.19	38.68	38.98	1055153
2012-03-02	38.91	39.33	38.91	39.21	951531
2012-03-05	39.10	39.49	38.57	38.87	904796
2012-03-06	38.42	38.68	37.99	38.07	737313
2012-03-07	38.13	38.30	38.02	38.14	545947
2012-03-08	38.20	38.65	38.15	38.42	604520
2012-03-09	38.51	38.99	38.43	38.61	639126
2012-03-12	38.67	38.78	38.31	38.41	649200
2012-03-13	38.61	39.32	38.49	39.31	744594
2012-03-14	39.36	40.00	39.23	39.69	1016690
2012-03-15	39.77	39.80	39.41	39.75	665713
2012-03-16	39.70	39.93	39.65	39.73	1039342
2012-03-19	39.51	39.96	39.42	39.49	833496
2012-03-20	39.38	39.38	39.09	39.15	430360
2012-03-21	39.03	39.48	39.00	39.27	411331
2012-03-22	39.06	39.16	38.70	39.10	715550
2012-03-23	38.98	39.31	38.91	39.22	334076
2012-03-26	39.50	40.10	39.44	40.10	952988
2012-03-27	40.09	40.18	39.73	40.09	950335
2012-03-28	40.18	40.18	39.64	40.01	503227
2012-03-29	39.88	40.09	39.66	40.01	1080236
2012-03-30	40.09	40.32	39.96	40.13	462902
2012-04-02	40.00	40.54	39.88	40.44	621403
2012-04-03	40.23	40.42	39.95	40.24	813428
2012-04-04	39.98	39.98	39.33	39.58	770954
2012-04-05	39.41	39.76	39.41	39.72	319839
2012-04-09	39.12	39.31	38.94	39.20	515234
2012-04-10	39.02	39.16	38.40	38.50	1056940
2012-04-11	38.84	38.99	38.64	38.88	577220
2012-04-12	38.95	39.78	38.81	39.74	604511
2012-04-13	39.59	39.81	39.43	39.44	920998
2012-04-16	39.64	39.71	39.32	39.61	633304
2012-04-17	39.96	40.57	39.85	40.41	781657
2012-04-18	40.09	40.39	40.09	40.31	399493
2012-04-19	40.01	40.20	39.50	39.73	684872
2012-04-20	39.96	40.22	39.66	39.73	710691
2012-04-23	39.48	39.52	39.01	39.27	629224
2012-04-24	39.53	40.15	39.38	39.98	660425
2012-04-25	40.35	41.00	40.22	40.80	1292898
2012-04-26	40.69	40.94	40.47	40.89	570787
2012-04-27	41.04	41.37	40.77	41.33	677074
2012-04-30	41.20	41.38	40.73	41.06	988089
2012-05-01	40.00	40.71	39.59	40.54	1696762
2012-05-02	40.22	40.32	39.99	40.27	1467588
2012-05-03	40.26	40.36	40.00	40.10	1030759
2012-05-04	40.10	40.11	39.01	39.18	1690593
2012-05-07	39.02	39.35	38.87	39.11	862690
2012-05-08	38.89	39.56	38.81	39.51	1465581
2012-05-09	39.16	39.21	38.21	38.90	1529592
2012-05-10	39.24	39.46	39.06	39.32	755910
2012-05-11	39.17	39.62	39.02	39.26	689567
2012-05-14	38.90	39.27	38.68	39.08	872625
2012-05-15	39.11	39.24	38.82	38.98	627175
2012-05-16	39.08	39.11	38.62	38.67	618002
2012-05-17	38.72	38.79	37.87	37.89	1036935
2012-05-18	38.10	38.10	36.69	37.29	1173512
2012-05-21	37.46	38.26	37.37	38.23	687920
2012-05-22	38.36	38.67	37.80	38.01	1024201
2012-05-23	37.80	38.11	37.28	38.02	1046664
2012-05-24	38.11	38.55	37.74	38.11	606539
2012-05-25	38.23	38.59	38.10	38.55	613435
2012-05-29	39.00	39.04	38.40	38.49	925380
2012-05-30	38.27	38.27	37.33	37.37	1247831
2012-05-31	37.32	37.42	36.84	37.00	2392260
2012-06-01	36.49	36.60	35.99	36.26	1340830
2012-06-04	36.23	36.36	35.96	36.20	1344321
2012-06-05	35.98	36.71	35.88	36.54	859683
2012-06-06	36.75	37.23	36.72	37.10	768443
2012-06-07	37.50	37.50	36.77	36.84	1197765
2012-06-08	36.74	37.24	36.68	37.21	697424
2012-06-11	37.45	37.47	36.81	36.86	559714
2012-06-12	36.92	37.36	36.71	37.32	629002
2012-06-13	37.25	37.72	37.01	37.13	663184
2012-06-14	37.25	37.82	37.19	37.47	845139
2012-06-15	37.23	37.87	37.22	37.77	1386575
2012-06-18	37.59	38.13	37.54	38.00	832684
2012-06-19	38.30	38.64	38.15	38.36	763412
2012-06-20	38.41	38.49	37.97	38.36	1119464
2012-06-21	38.48	38.49	37.27	37.29	1132301
2012-06-22	37.48	37.61	37.15	37.48	924877
2012-06-25	37.07	37.13	36.65	36.69	698964
2012-06-26	36.75	36.92	36.42	36.64	1035919
2012-06-27	36.78	37.40	36.62	37.01	449517
2012-06-28	36.67	36.89	36.30	36.74	612124
2012-06-29	37.37	37.88	37.28	37.81	789720
2012-07-02	37.99	38.12	37.72	37.91	792095
2012-07-03	37.78	37.94	37.38	37.72	560803
2012-07-05	37.75	37.85	37.41	37.56	1113233
2012-07-06	37.36	37.51	36.92	36.95	764811
2012-07-09	37.00	37.09	36.46	36.70	965377
2012-07-10	36.85	37.00	36.22	36.37	807865
2012-07-11	36.31	36.67	36.29	36.58	803251
2012-07-12	36.37	36.37	35.65	36.10	1002266
2012-07-13	36.05	36.61	36.03	36.39	801011
2012-07-16	36.19	36.35	35.71	35.92	981011
2012-07-17	36.00	36.54	35.71	36.44	570239
2012-07-18	36.22	37.08	36.17	36.68	571314
2012-07-19	36.69	37.42	36.56	37.30	754100
2012-07-20	37.13	37.35	36.76	36.79	1085722
2012-07-23	36.25	36.27	35.62	36.11	581750
2012-07-24	36.04	36.11	35.35	35.56	912161
2012-07-25	35.69	36.02	35.48	35.83	639954
2012-07-26	36.33	36.45	35.89	35.98	1562636
2012-07-27	36.25	37.34	36.22	37.23	2036538
2012-07-30	37.24	37.62	36.80	37.25	1647679
2012-07-31	37.24	37.54	36.11	36.34	1974512
2012-08-01	36.20	36.44	35.80	36.13	1290813
2012-08-02	35.62	35.64	35.04	35.56	2118858
2012-08-03	36.23	37.04	36.06	36.95	1450743
2012-08-06	37.14	37.59	36.84	37.55	839047
2012-08-07	37.74	38.36	37.37	38.23	846077
2012-08-08	38.29	38.68	38.23	38.54	875479
2012-08-09	38.29	38.74	38.29	38.57	808932
2012-08-10	38.56	38.67	38.39	38.63	492699
2012-08-13	38.48	38.58	38.14	38.51	462651
2012-08-14	38.79	38.79	38.36	38.47	462692
2012-08-15	38.56	39.14	38.36	39.05	524925
2012-08-16	38.94	39.27	38.66	39.07	553869
2012-08-17	39.18	39.18	38.80	38.88	907827
2012-08-20	38.82	39.00	38.55	38.66	590962
2012-08-21	38.14	38.30	37.69	37.86	1516131
2012-08-22	37.97	37.98	37.22	37.44	1068281
2012-08-23	37.38	37.38	36.60	36.85	979534
2012-08-24	36.88	37.05	36.65	36.70	658511
2012-08-27	36.87	36.92	36.43	36.59	616401
2012-08-28	36.51	36.62	36.27	36.37	596924
2012-08-29	35.89	36.57	35.64	36.47	629141
2012-08-30	35.89	36.40	35.82	36.16	640687
2012-08-31	36.32	36.70	36.16	36.27	747162
2012-09-04	36.03	36.59	35.87	36.34	896727
2012-09-05	36.35	36.52	36.06	36.20	798184
2012-09-06	36.40	37.03	36.37	36.86	1001306
2012-09-07	36.93	37.44	36.91	37.34	1169965
2012-09-10	37.29	37.50	37.15	37.19	655928
2012-09-11	37.20	37.65	37.07	37.57	1720113
2012-09-12	37.61	37.83	37.41	37.46	793142
2012-09-13	37.49	37.83	37.10	37.58	940402
2012-09-14	37.63	37.78	37.41	37.66	753672
2012-09-17	37.62	37.77	37.22	37.37	673515
2012-09-18	37.38	37.38	37.17	37.31	620041
2012-09-19	37.32	37.35	36.97	37.06	584824
2012-09-20	36.93	37.09	36.69	36.75	742332
2012-09-21	36.74	37.26	36.69	37.19	1355161
2012-09-24	37.05	37.64	36.92	37.54	842970
2012-09-25	37.72	38.08	37.47	37.77	969527
2012-09-26	37.78	37.84	37.39	37.61	973258
2012-09-27	37.65	38.24	37.56	38.16	914681
2012-09-28	38.08	38.23	37.63	38.14	1159614
2012-10-01	38.16	38.69	37.88	38.07	1142448
2012-10-02	38.19	38.36	37.88	38.06	560661
2012-10-03	38.17	38.40	37.94	38.23	484646
2012-10-04	38.02	38.32	37.67	38.31	830584
2012-10-05	38.55	38.67	37.95	38.05	829464
2012-10-08	38.02	38.11	37.86	38.08	458350
2012-10-09	37.90	38.09	36.78	36.83	836513
2012-10-10	36.82	37.07	36.58	36.65	572520
2012-10-11	36.90	37.33	36.85	37.22	886082
2012-10-12	37.26	37.71	36.98	37.01	651768
2012-10-15	37.13	37.51	36.85	37.46	625510
2012-10-16	37.50	37.77	37.43	37.60	585864
2012-10-17	37.52	38.18	37.34	38.13	914282
2012-10-18	37.08	37.76	36.71	37.75	2092185
2012-10-19	37.57	37.57	36.57	36.91	1387928
2012-10-22	36.27	36.79	35.96	36.42	1458953
2012-10-23	35.96	36.40	35.83	36.17	974965
2012-10-24	36.42	37.00	36.16	36.71	1351935
2012-10-25	37.47	37.89	36.76	37.33	1713355
2012-10-26	37.32	37.70	36.89	37.16	817794
2012-10-31	37.17	38.00	36.72	36.84	891168
2012-11-01	37.09	38.38	36.59	38.35	1022951
2012-11-02	38.50	38.52	37.96	38.03	878225
2012-11-05	37.84	38.87	37.82	38.84	797093
2012-11-06	39.00	39.78	38.85	39.66	1011113
2012-11-07	39.39	39.51	38.24	38.63	719475
2012-11-08	38.23	38.90	37.93	38.00	733847
2012-11-09	38.12	38.98	38.06	38.68	1122871
2012-11-12	38.80	38.84	38.39	38.46	465532
2012-11-13	38.46	38.72	38.11	38.14	543791
2012-11-14	38.33	38.45	37.77	37.97	594915
2012-11-15	38.09	38.39	37.94	38.32	602350
2012-11-16	38.31	38.52	38.03	38.45	576509
2012-11-19	38.95	38.99	38.59	38.93	648083
2012-11-20	38.56	38.75	38.11	38.73	821653
2012-11-21	38.81	38.85	38.59	38.80	419925
2012-11-23	38.92	39.31	38.77	39.30	191239
2012-11-26	39.28	39.28	38.89	39.22	326028
2012-11-27	39.08	39.18	38.81	38.87	511198
2012-11-28	38.80	39.48	38.72	39.43	767201
2012-11-29	39.50	39.84	39.37	39.65	433791
2012-11-30	39.77	39.89	39.52	39.70	718634
2012-12-03	39.79	39.85	39.45	39.53	817149
2012-12-04	39.95	39.95	39.06	39.15	806968
2012-12-05	39.27	39.64	38.97	39.28	487520
2012-12-06	39.05	39.36	38.85	39.18	671316
2012-12-07	39.33	39.54	39.16	39.28	338580
2012-12-10	39.27	39.72	39.17	39.60	374089
2012-12-11	39.72	40.45	39.67	40.16	1033298
2012-12-12	40.21	40.47	39.90	40.02	411315
2012-12-13	39.89	40.17	39.41	39.62	393107
2012-12-14	39.48	39.92	39.48	39.71	611586
2012-12-17	39.87	40.39	39.87	40.36	762190
2012-12-18	40.41	40.73	40.22	40.50	812821
2012-12-19	40.55	40.82	40.38	40.38	762489
2012-12-20	40.19	40.45	39.94	40.40	737826
2012-12-21	40.03	40.50	39.57	40.35	1464637
2012-12-24	40.44	40.55	39.82	40.09	199079
2012-12-26	40.31	40.38	39.48	39.55	499660
2012-12-27	39.70	39.70	38.97	39.38	526739
2012-12-28	39.22	39.65	38.98	39.01	702146
2012-12-31	39.12	39.64	38.76	39.61	794533
2013-01-02	40.22	40.54	39.92	40.52	856539
2013-01-03	40.50	40.70	39.80	40.41	525445
2013-01-04	40.54	40.85	40.31	40.76	660389
2013-01-07	40.69	40.90	40.48	40.90	554059
2013-01-08	40.67	40.85	40.27	40.43	698803
2013-01-09	40.53	40.60	40.30	40.41	490227
2013-01-10	40.52	40.52	40.15	40.33	525223
2013-01-11	40.35	40.54	39.86	39.93	606774
2013-01-14	39.99	40.12	39.67	39.81	1060445
2013-01-15	39.72	39.73	39.46	39.59	886971
2013-01-16	39.36	39.82	39.36	39.82	705617
2013-01-17	39.89	40.90	39.85	40.68	1107884
2013-01-18	40.58	40.96	40.44	40.85	986416
2013-01-22	40.69	40.95	40.53	40.89	545791
2013-01-23	40.90	40.98	40.75	40.88	625924
2013-01-24	41.00	41.64	40.84	41.54	856621
2013-01-25	41.78	42.45	41.54	42.33	1009382
2013-01-28	42.47	42.60	42.01	42.20	488718
2013-01-29	42.04	42.22	41.99	42.13	508706
2013-01-30	42.10	42.22	41.84	41.96	474609
2013-01-31	42.08	42.18	41.59	41.76	920605
2013-02-01	42.00	42.69	41.87	42.47	702864
2013-02-04	42.18	42.50	41.80	42.05	463469
2013-02-05	42.19	42.44	42.03	42.39	398483
2013-02-06	42.22	42.70	41.95	42.70	567250
2013-02-07	42.71	42.85	42.15	42.52	445641
2013-02-08	42.66	42.88	42.59	42.87	624374
2013-02-11	42.87	42.90	42.67	42.84	422288
2013-02-12	42.82	42.99	42.69	42.87	357918
2013-02-13	42.89	43.39	42.70	43.08	851215
2013-02-14	42.89	43.00	42.68	42.91	759836
2013-02-15	42.73	42.90	42.57	42.80	712539
2013-02-19	42.78	43.51	42.78	43.49	1226771
2013-02-20	43.05	43.45	42.47	43.00	920310
2013-02-21	42.87	42.89	41.28	41.31	1277143
2013-02-22	41.44	41.90	41.39	41.78	727810
2013-02-25	42.02	42.34	40.85	40.86	952587
2013-02-26	40.89	41.35	40.74	40.88	724141
2013-02-27	41.00	41.50	40.88	41.30	647549
2013-02-28	41.32	41.66	41.24	41.42	532328
2013-03-01	41.27	41.53	40.86	41.16	1035102
2013-03-04	41.13	41.32	40.94	41.29	748024
2013-03-05	41.45	42.30	41.45	42.01	888494
2013-03-06	42.11	42.42	42.06	42.29	567999
2013-03-07	42.47	42.59	42.15	42.54	560880
2013-03-08	42.76	42.86	42.51	42.74	296215
2013-03-11	42.77	43.63	42.45	42.86	425415
2013-03-12	42.76	42.80	42.52	42.75	618724
2013-03-13	42.75	42.79	42.40	42.49	604757
2013-03-14	42.65	42.65	42.32	42.62	606937
2013-03-15	42.41	42.61	42.12	42.33	961703
2013-03-18	41.88	42.33	41.64	41.67	504321
2013-03-19	41.77	42.05	41.46	41.92	652932
2013-03-20	42.33	42.54	42.14	42.39	1049901
2013-03-21	42.11	42.38	41.57	41.57	888608
2013-03-22	41.75	42.04	41.63	42.01	540891
2013-03-25	42.11	42.18	41.42	41.67	351746
2013-03-26	41.71	42.21	41.68	41.90	633422
2013-03-27	41.62	41.89	41.42	41.76	598717
2013-03-28	41.89	42.50	41.63	42.44	668062
2013-04-01	42.38	42.50	41.90	42.11	579638
2013-04-02	42.49	42.62	41.50	41.62	883489
2013-04-03	41.53	41.63	40.71	40.87	934072
2013-04-04	40.99	41.41	40.81	41.23	577274
2013-04-05	40.62	40.80	40.40	40.73	562924
2013-04-08	40.68	41.13	40.64	41.13	557022
2013-04-09	41.27	41.38	40.98	41.30	494552
2013-04-10	41.37	41.99	41.28	41.87	674692
2013-04-11	41.97	42.40	41.79	42.22	586629
2013-04-12	42.21	42.27	41.89	42.04	680726
2013-04-15	42.50	42.50	41.18	41.19	682361
2013-04-16	41.34	42.25	41.12	42.22	738317
2013-04-17	41.78	42.09	41.35	41.43	712698
2013-04-18	41.37	41.43	40.71	40.86	560140
2013-04-19	41.36	41.59	40.77	41.56	568941
2013-04-22	41.51	41.52	40.83	41.10	455391
2013-04-23	41.23	41.65	41.10	41.65	488826
2013-04-24	41.70	41.95	41.70	41.76	550777
2013-04-25	41.99	42.20	41.79	41.91	426992
2013-04-26	41.90	42.02	41.43	41.63	450185
2013-04-29	41.72	42.25	41.44	42.20	494519
2013-04-30	42.05	42.37	41.71	42.35	698632
2013-05-01	42.23	42.46	41.78	41.82	656068
2013-05-02	42.11	42.22	41.69	42.11	591984
2013-05-03	42.50	42.88	42.27	42.66	611849
2013-05-06	42.62	43.11	42.51	43.00	682007
2013-05-07	42.97	43.40	42.87	43.39	603388
2013-05-08	43.39	44.21	43.21	44.20	917802
2013-05-09	40.55	42.65	40.50	42.45	2811780
2013-05-10	42.57	43.07	42.45	42.64	951080
2013-05-13	42.47	42.63	41.93	42.04	1034458
2013-05-14	42.00	42.81	41.80	42.80	1104197
2013-05-15	42.75	42.89	42.43	42.53	975807
2013-05-16	42.50	42.51	41.98	42.18	1452526
2013-05-17	42.45	42.53	42.14	42.28	998677
2013-05-20	41.99	42.54	41.94	42.18	548905
2013-05-21	42.27	42.38	42.03	42.31	905785
2013-05-22	42.17	42.62	41.29	41.47	984573
2013-05-23	41.45	41.87	41.31	41.51	901186
2013-05-24	41.24	41.26	40.89	41.15	1708873
2013-05-28	41.46	42.14	41.26	42.11	897078
2013-05-29	41.98	42.13	41.54	41.85	1049998
2013-05-30	41.71	42.15	41.71	42.00	602223
2013-05-31	41.76	42.46	41.69	41.76	759516
2013-06-03	41.88	42.24	41.62	42.23	874611
2013-06-04	42.25	42.44	41.86	41.91	895672
2013-06-05	41.85	41.97	41.40	41.43	886119
2013-06-06	41.40	41.54	40.75	41.13	852480
2013-06-07	41.29	41.60	41.16	41.41	883226
2013-06-10	41.43	41.48	41.13	41.41	964832
2013-06-11	41.06	41.32	40.85	41.00	622764
2013-06-12	41.21	41.32	40.82	40.92	520669
2013-06-13	41.56	41.65	40.61	41.38	658811
2013-06-14	41.31	41.44	40.92	41.01	427192
2013-06-17	41.25	41.66	41.25	41.58	1119859
2013-06-18	41.60	41.91	41.54	41.78	507233
2013-06-19	41.73	41.73	40.99	41.12	638550
2013-06-20	40.61	40.68	40.19	40.44	1012031
2013-06-21	40.68	41.07	40.28	40.87	1285733
2013-06-24	40.66	40.79	39.90	40.38	1106073
2013-06-25	40.57	40.65	40.09	40.24	900832
2013-06-26	40.56	40.75	40.44	40.47	424510
2013-06-27	40.60	41.30	40.60	41.23	690579
2013-06-28	41.01	41.37	40.80	40.96	1224795
2013-07-01	41.32	41.65	40.97	41.16	684034
2013-07-02	41.11	41.55	40.88	41.10	894415
2013-07-03	40.99	41.25	40.82	41.14	809957
2013-07-05	41.51	41.83	40.87	41.83	572466
2013-07-08	41.98	41.98	41.54	41.80	491520
2013-07-09	41.98	42.08	41.89	41.96	414841
2013-07-10	41.80	42.05	41.75	41.87	698842
2013-07-11	42.28	42.46	41.74	42.18	690167
2013-07-12	42.16	42.29	41.84	41.99	861052
2013-07-15	41.96	42.18	41.81	42.00	371150
2013-07-16	42.12	42.25	41.88	42.02	795494
2013-07-17	42.13	42.25	41.96	42.10	420954
2013-07-18	42.11	42.49	41.96	42.40	563276
2013-07-19	42.40	42.50	42.23	42.42	887201
2013-07-22	42.50	42.71	42.28	42.67	948373
2013-07-23	40.81	42.66	40.81	42.50	643426
2013-07-24	42.60	42.70	42.24	42.32	897367
2013-07-25	42.15	42.63	41.95	42.08	738263
2013-07-26	41.90	42.21	41.48	42.15	787625
2013-07-29	42.00	42.36	41.81	42.10	516518
2013-07-30	42.10	42.50	42.05	42.25	622034
2013-07-31	42.38	43.01	42.25	42.88	1093602
2013-08-01	42.40	43.10	41.99	42.90	1562833
2013-08-02	42.74	43.00	42.26	42.97	736379
2013-08-05	42.92	43.00	42.59	42.70	391930
2013-08-06	42.71	42.71	42.33	42.58	952707
2013-08-07	42.52	42.56	42.31	42.40	547037
2013-08-08	42.52	42.79	42.37	42.76	558299
2013-08-09	42.52	42.84	42.38	42.57	639898
2013-08-12	42.44	42.90	42.33	42.71	380235
2013-08-13	42.69	42.89	42.44	42.72	446268
2013-08-14	42.75	42.81	42.55	42.71	519808
2013-08-15	42.51	42.63	42.00	42.15	1112754
2013-08-16	42.03	42.21	41.70	41.98	775491
2013-08-19	41.97	42.16	41.70	41.79	588061
2013-08-20	41.94	41.95	41.59	41.87	549782
2013-08-21	41.57	41.91	41.31	41.59	702886
2013-08-22	41.62	42.30	41.58	42.29	684091
2013-08-23	42.32	42.53	42.09	42.27	674711
2013-08-26	42.25	42.46	42.07	42.10	641178
2013-08-27	41.78	41.91	41.57	41.83	925052
2013-08-28	41.97	42.14	41.72	42.11	701781
2013-08-29	41.77	42.36	41.71	42.05	565496
2013-08-30	42.12	42.14	41.86	41.99	945456
2013-09-03	42.42	42.58	41.86	42.00	1202977
2013-09-04	41.92	42.42	41.92	42.20	477782
2013-09-05	42.14	42.45	42.07	42.43	439097
2013-09-06	42.70	42.96	42.09	42.84	820328
2013-09-09	42.86	43.53	42.83	43.30	1235696
2013-09-10	43.41	44.42	43.40	44.38	1571671
2013-09-11	44.34	45.37	44.34	45.15	1131727
2013-09-12	44.85	45.04	44.50	44.53	709851
2013-09-13	44.65	44.65	44.09	44.11	482943
2013-09-16	44.72	45.06	44.47	44.54	841308
2013-09-17	44.60	44.70	44.45	44.51	588847
2013-09-18	44.41	44.58	44.00	44.51	770926
2013-09-19	44.71	44.93	44.28	44.31	569752
2013-09-20	44.40	44.42	43.96	44.08	968825
2013-09-23	43.89	44.24	43.67	44.10	661978
2013-09-24	44.12	44.30	43.81	43.92	652352
2013-09-25	43.87	43.94	43.42	43.43	864966
2013-09-26	43.64	43.64	43.38	43.51	928387
2013-09-27	43.37	43.52	43.25	43.39	761040
2013-09-30	43.08	43.46	42.98	43.42	784014
2013-10-01	43.51	43.77	43.32	43.62	710061
2013-10-02	43.26	43.87	42.99	43.85	630663
2013-10-03	43.75	43.81	43.18	43.22	1009186
2013-10-04	43.94	44.81	43.48	44.49	1424409
2013-10-07	44.15	44.55	43.92	43.94	672784
2013-10-08	43.96	44.39	43.49	43.53	1086575
2013-10-09	43.68	43.79	43.41	43.53	784173
2013-10-10	43.84	44.11	43.56	44.09	495750
2013-10-11	43.82	44.59	43.80	44.57	437823
2013-10-14	44.32	44.76	44.04	44.73	460791
2013-10-15	44.63	44.63	44.15	44.29	718559
2013-10-16	44.48	44.86	44.40	44.50	915055
2013-10-17	44.32	45.46	44.31	45.41	1303272
2013-10-18	45.03	45.95	45.03	45.70	923165
2013-10-21	45.65	46.10	45.44	45.73	1267508
2013-10-22	46.04	46.11	45.50	45.55	490288
2013-10-23	45.45	45.56	45.28	45.46	528064
2013-10-24	45.44	45.48	44.99	45.00	711177
2013-10-25	45.11	45.11	44.82	45.00	680481
2013-10-28	44.88	45.18	44.81	44.98	1039465
2013-10-29	45.00	45.76	44.63	45.71	1345705
2013-10-30	45.86	46.99	45.71	46.78	1027711
2013-10-31	46.81	47.23	46.55	47.11	881958
2013-11-01	47.30	47.43	46.81	47.15	784072
2013-11-04	47.17	47.48	47.12	47.45	769236
2013-11-05	47.30	47.44	46.98	47.14	552253
2013-11-06	47.20	47.53	47.02	47.33	444086
2013-11-07	47.61	47.69	47.13	47.15	682496
2013-11-08	47.11	47.83	47.06	47.81	801312
2013-11-11	47.65	47.91	47.44	47.59	680511
2013-11-12	47.35	48.16	47.35	48.00	761247
2013-11-13	47.90	48.12	47.55	48.10	772432
2013-11-14	48.25	48.65	48.08	48.55	625506
2013-11-15	48.60	48.97	48.35	48.62	658816
2013-11-18	48.72	48.97	48.29	48.49	533392
2013-11-19	48.56	48.93	47.85	48.15	781880
2013-11-20	48.17	48.33	47.72	47.83	575362
2013-11-21	48.14	48.17	47.76	47.86	887036
2013-11-22	47.83	47.98	47.65	47.85	615162
2013-11-25	48.05	48.13	47.75	47.84	434802
2013-11-26	47.88	48.02	47.60	47.72	629605
2013-11-27	47.92	48.01	47.56	47.69	352793
2013-11-29	47.67	47.79	47.42	47.56	255242
2013-12-02	47.56	47.63	47.28	47.38	590101
2013-12-03	47.31	47.32	47.01	47.22	765543
2013-12-04	46.96	47.66	46.86	47.28	753087
2013-12-05	47.26	47.48	46.83	46.94	803036
2013-12-06	47.50	48.08	47.24	47.87	751614
2013-12-09	47.87	48.05	47.52	47.57	602914
2013-12-10	47.49	48.18	47.44	48.07	707291
2013-12-11	48.50	50.99	48.36	48.49	2005922
2013-12-12	48.47	48.60	47.93	48.24	1286933
2013-12-13	48.41	48.61	47.80	47.84	822368
2013-12-16	47.97	48.23	47.47	47.67	871177
2013-12-17	47.64	47.81	47.17	47.46	679219
2013-12-18	47.57	48.22	47.10	48.21	804792
2013-12-19	47.99	48.47	47.62	48.33	882859
2013-12-20	44.43	48.61	48.02	48.43	5960921
2013-12-23	48.53	48.99	48.30	48.86	753761
2013-12-24	48.96	49.07	48.54	48.74	354612
2013-12-26	48.77	48.96	48.49	48.55	464714
2013-12-27	48.70	48.70	48.26	48.34	511811
2013-12-30	48.49	48.50	48.32	48.47	287538
2013-12-31	48.55	48.69	48.32	48.48	434385
2014-01-02	47.94	48.31	47.78	47.96	1025448
2014-01-03	48.24	48.43	47.96	48.19	623289
2014-01-06	48.32	48.44	47.74	47.90	986675
2014-01-07	48.05	48.74	48.01	48.64	2218260
2014-01-08	48.75	48.98	48.57	48.73	801636
2014-01-09	48.67	48.95	48.57	48.91	628011
2014-01-10	48.88	49.13	48.73	48.95	2028465
2014-01-13	48.95	49.00	48.23	48.31	729715
2014-01-14	48.48	48.86	48.33	48.73	607612
2014-01-15	48.86	48.88	48.29	48.31	957901
2014-01-16	48.14	48.38	48.03	48.26	1046206
2014-01-17	48.34	48.34	47.85	47.90	1007961
2014-01-21	48.32	48.72	47.96	48.02	1012560
2014-01-22	47.93	48.39	47.62	47.78	736394
2014-01-23	47.42	48.04	46.91	47.03	1360787
2014-01-24	46.76	46.91	45.83	45.84	1526040
2014-01-27	43.80	46.10	42.99	45.86	1145080
2014-01-28	45.75	46.47	45.34	46.19	1141223
2014-01-29	45.86	46.40	45.72	46.05	666604
2014-01-30	46.31	46.81	46.10	46.60	809035
2014-01-31	46.03	46.24	45.70	46.14	714586
2014-02-03	46.20	46.34	44.91	44.95	1195028
2014-02-04	45.17	45.19	44.58	44.92	1164071
2014-02-05	44.72	45.16	44.46	44.98	592069
2014-02-06	45.01	45.39	44.70	45.32	928144
2014-02-07	45.45	45.73	45.22	45.61	911293
2014-02-10	45.54	45.90	45.38	45.83	1062059
2014-02-11	45.71	46.44	45.42	46.28	818041
2014-02-12	46.20	46.61	45.87	45.97	1014695
2014-02-13	45.64	46.45	45.29	45.99	1119718
2014-02-14	46.01	46.67	45.81	46.24	1679808
2014-02-18	43.00	45.92	43.00	45.69	2367294
2014-02-19	45.17	45.52	44.55	44.69	1305248
2014-02-20	44.98	45.52	44.60	45.47	895704
2014-02-21	45.45	45.76	44.98	45.00	2210350
2014-02-24	45.17	45.52	44.97	45.11	1180434
2014-02-25	45.04	45.51	44.96	45.29	1310433
2014-02-26	45.31	45.65	45.08	45.16	1131882
2014-02-27	45.25	45.46	45.20	45.39	1444511
2014-02-28	45.52	45.68	45.01	45.38	1372688
2014-03-03	45.29	45.62	44.91	44.94	1135843
2014-03-04	45.29	46.31	45.24	46.17	1061327
2014-03-05	46.14	46.23	45.81	46.13	939220
2014-03-06	46.19	46.50	45.83	45.89	976181
2014-03-07	46.09	46.89	45.87	46.86	1210521
2014-03-10	46.87	47.03	46.20	46.44	731876
2014-03-11	46.53	46.62	46.10	46.20	420596
2014-03-12	46.03	46.38	45.71	45.79	714660
2014-03-13	45.85	46.00	45.11	45.29	570069
2014-03-14	45.29	45.42	44.76	44.86	936042
2014-03-17	45.12	45.67	45.12	45.56	816281
2014-03-18	45.66	45.92	45.39	45.88	602197
2014-03-19	45.80	46.18	45.53	45.78	472569
2014-03-20	45.66	45.81	45.40	45.79	429848
2014-03-21	46.24	46.35	45.54	45.73	1115627
2014-03-24	45.78	45.78	45.01	45.13	1111539
2014-03-25	45.34	45.71	45.08	45.55	1018311
2014-03-26	45.58	45.74	45.27	45.47	1016451
2014-03-27	45.56	45.56	45.14	45.21	602128
2014-03-28	45.41	45.99	45.30	45.49	626086
2014-03-31	45.66	46.19	45.41	46.04	783448
2014-04-01	46.22	47.02	45.95	47.00	1286523
2014-04-02	47.07	47.71	46.76	47.65	1521944
2014-04-03	47.60	47.75	47.16	47.46	1570771
2014-04-04	47.66	47.87	46.73	46.85	922669
2014-04-07	46.89	47.10	45.86	46.05	925238
2014-04-08	45.87	46.53	45.62	46.11	1390936
2014-04-09	46.17	46.48	45.88	46.30	833396
2014-04-10	46.37	46.37	45.04	45.06	972547
2014-04-11	44.76	45.11	44.33	44.50	1259763
2014-04-14	44.82	45.04	44.06	44.51	874745
2014-04-15	44.58	45.01	43.85	44.65	757156
2014-04-16	44.87	44.87	44.21	44.70	758511
2014-04-17	44.62	45.58	44.42	45.19	873127
2014-04-21	45.32	45.47	44.97	45.29	692383
2014-04-22	45.45	45.45	44.62	45.10	1041907
2014-04-23	45.08	45.43	44.82	45.04	1078090
2014-04-24	45.31	45.31	44.65	44.72	628151
2014-04-25	44.58	44.88	44.17	44.34	1111855
2014-04-28	44.40	44.81	44.12	44.58	724734
2014-04-29	44.80	45.03	44.51	44.53	549953
2014-04-30	44.33	44.64	44.18	44.62	684874
2014-05-01	44.73	45.20	44.46	44.98	801609
2014-05-02	45.00	45.73	44.88	45.21	1529163
2014-05-05	44.98	45.72	44.67	45.47	1827997
2014-05-06	46.04	46.47	45.34	45.40	2084188
2014-05-07	45.52	45.83	45.20	45.71	1872739
2014-05-08	45.55	46.24	45.53	45.67	1175850
2014-05-09	45.44	46.26	45.34	46.15	949812
2014-05-12	46.29	46.80	46.16	46.44	729042
2014-05-13	46.45	46.65	46.31	46.58	739628
2014-05-14	46.54	46.66	45.98	46.16	797144
2014-05-15	46.02	46.22	45.57	45.96	675135
2014-05-16	46.33	46.40	45.86	46.39	834201
2014-05-19	46.30	46.81	46.19	46.67	585428
2014-05-20	46.57	46.60	45.82	46.36	689125
2014-05-21	46.50	46.90	46.25	46.77	400877
2014-05-22	46.66	47.12	46.48	46.89	808446
2014-05-23	46.81	47.02	46.51	46.90	465320
2014-05-27	47.17	47.24	46.82	47.10	569612
2014-05-28	47.08	47.35	46.82	47.24	594754
2014-05-29	47.40	47.42	47.02	47.31	551617
2014-05-30	47.19	47.49	47.17	47.29	586918
2014-06-02	47.39	47.58	47.11	47.35	563050
2014-06-03	47.13	47.73	47.07	47.69	755936
2014-06-04	47.57	47.77	47.45	47.75	467978
2014-06-05	47.84	48.09	47.54	47.90	622860
2014-06-06	48.00	48.32	47.86	48.26	934250
2014-06-09	48.23	48.38	48.06	48.21	720277
2014-06-10	48.10	48.12	47.95	48.09	408751
2014-06-11	47.97	48.10	47.91	48.04	708769
2014-06-12	47.94	47.98	47.28	47.85	1086067
2014-06-13	47.92	47.94	47.57	47.80	777116
2014-06-16	47.80	48.11	47.68	47.87	1553933
2014-06-17	47.77	48.04	47.63	47.69	602148
2014-06-18	47.64	47.83	47.49	47.81	803690
2014-06-19	47.91	47.95	47.67	47.77	385248
2014-06-20	47.93	47.93	47.59	47.72	959354
2014-06-23	47.61	47.82	47.38	47.55	802177
2014-06-24	47.61	48.02	47.55	47.56	522634
2014-06-25	47.42	48.05	47.27	48.02	467428
2014-06-26	48.00	48.12	47.72	47.95	352318
2014-06-27	47.77	48.03	47.37	47.47	836498
2014-06-30	47.54	47.67	47.22	47.35	669798
2014-07-01	47.54	47.83	47.27	47.51	928216
2014-07-02	47.38	47.57	47.27	47.57	479123
2014-07-03	47.61	47.94	47.51	47.83	1181246
2014-07-07	47.84	47.94	47.27	47.81	657762
2014-07-08	47.69	47.71	47.29	47.49	759313
2014-07-09	47.61	47.78	47.37	47.58	480075
2014-07-10	47.20	47.67	47.11	47.50	549949
2014-07-11	47.50	47.54	47.21	47.46	350138
2014-07-14	47.63	47.88	47.23	47.41	314359
2014-07-15	47.25	47.47	46.87	47.03	521171
2014-07-16	47.21	47.52	47.14	47.32	757590
2014-07-17	47.06	47.30	46.21	46.27	1057682
2014-07-18	46.42	46.67	46.14	46.62	471632
2014-07-21	46.37	46.53	46.08	46.44	402159
2014-07-22	46.69	47.14	46.69	46.95	479362
2014-07-23	46.85	47.06	46.72	46.81	314405
2014-07-24	46.85	46.99	46.69	46.89	241202
2014-07-25	46.77	46.86	46.63	46.83	350685
2014-07-28	46.89	47.27	46.47	47.19	535091
2014-07-29	47.36	47.41	47.01	47.21	694696
2014-07-30	47.29	47.62	47.18	47.44	829042
2014-07-31	46.50	47.33	46.28	46.42	1046947
2014-08-01	46.25	46.78	46.09	46.47	652741
2014-08-04	46.47	46.84	46.08	46.82	661525
2014-08-05	46.85	47.45	46.37	46.41	1350041
2014-08-06	46.29	47.04	46.10	46.83	396958
2014-08-07	46.94	47.30	45.82	45.87	765577
2014-08-08	46.11	46.26	45.72	46.24	579878
2014-08-11	46.36	47.02	46.07	46.56	522674
2014-08-12	46.48	46.81	46.48	46.63	389820
2014-08-13	45.88	47.23	45.88	47.19	287713
2014-08-14	47.28	47.68	47.16	47.65	398210
2014-08-15	47.76	47.86	47.00	47.34	744338
2014-08-18	47.56	47.86	47.30	47.58	556350
2014-08-19	47.65	47.81	47.48	47.73	465831
2014-08-20	47.50	47.72	47.34	47.55	457062
2014-08-21	47.60	47.85	47.44	47.81	500944
2014-08-22	47.68	48.23	47.60	47.99	657611
2014-08-25	48.24	48.54	48.06	48.29	665911
2014-08-26	48.40	48.49	48.22	48.40	370787
2014-08-27	48.44	48.45	47.96	48.06	394777
2014-08-28	47.85	48.00	47.21	47.59	469638
2014-08-29	47.66	47.73	47.19	47.71	426709
2014-09-02	47.91	48.01	47.70	47.78	398626
2014-09-03	47.95	48.10	47.62	47.77	347676
2014-09-04	47.85	48.17	47.50	47.62	516369
2014-09-05	47.89	47.89	47.14	47.55	673689
2014-09-08	47.36	47.96	47.21	47.63	738277
2014-09-09	47.62	47.62	47.10	47.18	807873
2014-09-10	47.33	47.35	47.02	47.30	671763
2014-09-11	47.49	47.49	46.90	47.13	729101
2014-09-12	47.03	47.12	46.64	46.75	480925
2014-09-15	46.82	46.82	46.47	46.63	382720
2014-09-16	46.45	46.73	46.29	46.57	419822
2014-09-17	46.70	46.82	46.39	46.57	454962
2014-09-18	46.59	46.78	46.51	46.70	415355
2014-09-19	46.96	46.97	46.54	46.60	691933
2014-09-22	46.56	46.69	45.98	46.04	848990
2014-09-23	45.76	46.16	45.61	45.78	462184
2014-09-24	45.75	46.25	45.67	46.22	402251
2014-09-25	46.01	46.20	45.38	45.38	520922
2014-09-26	45.50	45.71	45.20	45.71	606676
2014-09-29	45.36	45.92	45.12	45.90	484744
2014-09-30	45.90	46.06	45.51	45.60	744400
2014-10-01	45.60	45.67	45.07	45.31	1022505
2014-10-02	45.31	45.64	45.07	45.45	498874
2014-10-03	45.67	46.25	45.56	46.18	774374
2014-10-06	46.35	46.57	45.84	46.01	773012
2014-10-07	45.81	45.90	45.27	45.28	786073
2014-10-08	45.23	45.79	45.15	45.75	567499
2014-10-09	45.59	46.01	45.04	45.04	591666
2014-10-10	45.14	45.43	44.91	44.93	854191
2014-10-13	44.99	45.15	44.52	44.52	654852
2014-10-14	44.69	45.03	44.50	44.89	973710
2014-10-15	44.54	46.06	44.21	45.72	1871878
2014-10-16	45.05	45.33	44.46	44.79	1567555
2014-10-17	45.17	45.72	44.79	45.30	1226500
2014-10-20	44.33	44.91	43.83	44.76	1238138
2014-10-21	44.95	45.95	44.72	45.94	880580
2014-10-22	46.10	46.17	45.48	45.52	601325
2014-10-23	45.88	46.32	45.75	45.94	743854
2014-10-24	45.93	46.34	45.91	46.14	1001528
2014-10-27	46.06	46.78	46.00	46.73	743756
2014-10-28	46.78	47.64	46.60	47.58	1181528
2014-10-29	47.75	49.41	47.51	49.32	1899400
2014-10-30	49.20	50.47	48.62	50.09	1799183
2014-10-31	50.52	50.94	50.32	50.77	1468060
2014-11-03	50.61	50.94	50.41	50.71	1032470
2014-11-04	50.70	50.99	50.55	50.77	961268
2014-11-05	51.10	51.67	50.85	51.62	884652
2014-11-06	51.62	52.21	51.44	52.13	915474
2014-11-07	52.02	52.06	51.18	51.25	1154078
2014-11-10	51.10	51.64	51.10	51.30	622847
2014-11-11	51.34	51.84	51.23	51.66	881073
2014-11-12	51.61	52.08	51.53	51.95	647929
2014-11-13	52.11	52.11	51.74	51.97	223522
2014-11-14	51.79	52.18	51.63	52.17	709396
2014-11-17	52.17	52.69	51.97	52.61	781819
2014-11-18	52.68	53.33	52.46	53.11	737252
2014-11-19	53.02	53.30	52.81	53.25	569665
2014-11-20	52.91	53.68	52.91	53.51	808488
2014-11-21	54.06	54.15	53.08	53.90	998225
2014-11-24	54.09	54.50	53.99	54.48	536689
2014-11-25	54.63	54.73	54.10	54.43	939196
2014-11-26	54.38	54.72	54.30	54.52	546659
2014-11-28	54.91	55.37	54.50	54.98	315955
2014-12-01	53.62	55.08	53.59	54.74	1170032
2014-12-02	54.88	55.55	54.84	55.28	616156
2014-12-03	55.22	55.89	55.16	55.65	681131
2014-12-04	55.65	55.91	55.42	55.61	915890
2014-12-05	55.61	56.25	55.56	56.03	861061
2014-12-08	55.94	56.10	55.21	55.65	1106369
2014-12-09	55.54	55.56	54.67	55.30	777265
2014-12-10	54.93	55.25	53.97	54.10	838786
2014-12-11	54.47	55.15	54.35	54.45	647116
2014-12-12	53.99	54.78	53.99	54.21	1008452
2014-12-15	54.23	54.45	53.37	53.41	936399
2014-12-16	53.19	54.00	52.98	53.00	651406
2014-12-17	53.00	53.43	52.37	53.19	1194586
2014-12-18	54.05	54.12	53.31	54.10	807831
2014-12-19	54.21	54.79	53.69	53.70	1333937
2014-12-22	53.81	54.32	53.70	54.09	588704
2014-12-23	54.37	54.49	53.62	54.00	507571
2014-12-24	53.98	54.14	53.76	53.76	369208
2014-12-26	53.75	54.38	53.75	53.84	297415
2014-12-29	53.83	54.02	53.64	53.73	391740
2014-12-30	53.55	53.97	53.29	53.34	549287
2014-12-31	53.55	54.19	53.22	53.27	763644
2015-01-02	52.13	53.12	51.88	51.93	1829006
2015-01-05	51.94	52.15	51.29	51.57	1469774
2015-01-06	51.59	52.10	50.92	50.93	1988397
2015-01-07	51.37	52.53	50.93	52.25	959763
2015-01-08	52.54	53.81	52.54	53.54	1412406
2015-01-09	53.75	53.81	52.63	52.76	796414
2015-01-12	52.87	53.24	52.19	52.26	713014
2015-01-13	52.74	53.16	51.74	52.10	765563
2015-01-14	51.61	51.96	50.93	51.34	807642
2015-01-15	51.25	51.26	50.52	50.59	938787
2015-01-16	50.45	50.99	50.45	50.76	901694
2015-01-20	50.84	51.03	49.85	50.30	1136967
2015-01-21	49.97	50.40	49.75	50.14	1072336
2015-01-22	50.00	50.94	49.71	50.88	1410497
2015-01-23	50.77	51.23	50.49	50.89	1008077
2015-01-26	50.70	50.92	50.24	50.75	615046
2015-01-27	50.25	50.72	49.93	50.49	483514
2015-01-28	50.51	50.89	49.99	49.99	612962
2015-01-29	50.12	50.80	49.65	50.73	816971
2015-01-30	50.12	50.50	49.83	50.03	1366328
2015-02-02	50.20	50.74	49.42	50.50	817509
2015-02-03	50.59	51.08	50.35	50.70	756275
2015-02-04	50.57	51.14	50.38	50.67	627134
2015-02-05	50.89	51.34	50.74	50.79	879800
2015-02-06	50.72	51.02	50.34	50.53	528764
2015-02-09	50.20	50.41	49.82	50.01	627399
2015-02-10	50.18	51.05	49.99	51.00	1910979
2015-02-11	51.10	51.58	50.84	51.56	1372236
2015-02-12	51.78	52.45	51.40	52.42	812496
2015-02-13	52.63	52.97	52.27	52.74	969150
2015-02-17	52.60	53.00	52.08	52.65	1465564
2015-02-18	52.00	53.72	51.57	53.56	2208979
2015-02-19	53.00	53.24	52.40	52.57	1137023
2015-02-20	52.39	52.75	52.16	52.53	1328473
2015-02-23	52.57	52.71	51.92	52.00	1192353
2015-02-24	52.13	52.65	51.80	52.57	1115927
2015-02-25	52.68	53.32	52.37	53.23	795625
2015-02-26	53.11	53.85	53.11	53.64	1052663
2015-02-27	53.44	53.72	52.99	53.01	862085
2015-03-02	52.98	53.58	52.98	53.42	1206246
2015-03-03	53.17	53.32	52.60	53.08	836872
2015-03-04	52.70	53.01	52.09	52.30	1089868
2015-03-05	52.37	52.79	52.37	52.64	757705
2015-03-06	52.42	52.60	51.29	51.60	890426
2015-03-09	51.78	51.93	51.52	51.86	766804
2015-03-10	51.24	51.48	50.86	51.14	1117577
2015-03-11	50.99	51.45	50.97	51.09	990910
2015-03-12	51.41	51.86	51.14	51.30	897810
2015-03-13	51.31	51.40	50.02	50.54	1032218
2015-03-16	50.94	51.06	50.72	50.94	1423339
2015-03-17	50.60	51.25	50.37	51.13	1170416
2015-03-18	51.11	52.33	50.76	52.08	1126639
2015-03-19	52.05	52.22	51.68	51.94	694700
2015-03-20	52.18	52.37	51.40	51.80	1391419
2015-03-23	51.74	52.23	51.56	51.92	854292
2015-03-24	51.82	52.19	51.60	51.78	500876
2015-03-25	51.68	52.04	50.58	50.69	631881
2015-03-26	50.45	50.80	50.20	50.52	556244
2015-03-27	50.46	50.85	50.29	50.79	414523
2015-03-30	51.00	51.30	50.88	51.28	566352
2015-03-31	51.08	51.41	50.87	50.89	702109
2015-04-01	50.81	50.81	49.91	50.26	883774
2015-04-02	50.16	50.72	49.97	50.23	457602
2015-04-06	49.96	50.77	49.81	50.76	894745
2015-04-07	50.82	51.28	50.62	50.63	482897
2015-04-08	50.70	51.80	50.59	50.76	541098
2015-04-09	50.79	51.38	50.70	51.37	549889
2015-04-10	51.36	51.79	51.25	51.70	563420
2015-04-13	51.61	51.81	51.27	51.34	623883
2015-04-14	51.26	51.51	50.89	51.28	619255
2015-04-15	51.53	51.56	51.02	51.07	413412
2015-04-16	50.97	51.00	50.69	50.88	459714
2015-04-17	50.49	50.56	50.03	50.36	555121
2015-04-20	50.73	51.73	50.73	51.57	611862
2015-04-21	51.76	52.19	51.47	51.86	893365
2015-04-22	51.90	52.60	51.69	52.33	956908
2015-04-23	52.23	52.53	51.72	52.12	574306
2015-04-24	52.26	52.60	51.75	52.42	487395
2015-04-27	52.46	52.71	50.94	51.10	779544
2015-04-28	51.15	51.54	50.48	51.48	422270
2015-04-29	51.06	51.49	50.85	50.99	467457
2015-04-30	50.96	51.25	50.42	51.00	943427
2015-05-01	51.52	51.64	50.91	51.43	762031
2015-05-04	51.73	52.62	51.56	52.57	1188737
2015-05-05	52.69	52.96	52.05	52.13	1296461
2015-05-06	52.06	52.50	50.49	50.89	1402450
2015-05-07	51.14	51.44	50.63	50.75	991798
2015-05-08	51.09	51.48	50.75	51.11	1069081
2015-05-11	51.02	51.08	50.55	50.56	510950
2015-05-12	50.20	50.60	49.89	50.49	724966
2015-05-13	50.71	50.95	50.44	50.83	1134496
2015-05-14	51.17	51.68	50.92	51.62	590241
2015-05-15	51.83	52.00	51.50	51.99	736372
2015-05-18	51.77	52.63	51.75	52.55	852808
2015-05-19	52.72	52.72	52.11	52.64	713888
2015-05-20	52.65	52.91	52.46	52.61	505734
2015-05-21	52.48	52.64	52.02	52.37	810247
2015-05-22	52.24	52.29	51.83	51.86	656614
2015-05-26	51.89	51.99	51.00	51.17	894633
2015-05-27	51.19	51.91	51.03	51.87	431992
2015-05-28	51.83	52.19	51.49	52.15	662383
2015-05-29	52.03	52.13	51.45	52.04	788901
2015-06-01	52.29	52.69	51.90	52.31	835012
2015-06-02	51.99	52.57	51.62	52.33	392270
2015-06-03	52.57	52.78	52.10	52.73	680324
2015-06-04	52.48	52.51	51.81	51.93	682804
2015-06-05	51.80	52.33	51.24	52.27	584199
2015-06-08	52.32	52.58	51.96	52.03	522158
2015-06-09	52.12	52.19	51.78	51.88	320154
2015-06-10	51.92	52.60	51.88	52.55	462565
2015-06-11	52.74	52.86	52.33	52.75	527421
2015-06-12	52.48	52.58	52.07	52.11	395029
2015-06-15	51.73	51.88	51.38	51.72	428870
2015-06-16	51.72	52.19	51.51	51.95	557398
2015-06-17	52.08	52.85	51.98	52.63	527370
2015-06-18	52.84	53.63	52.76	53.18	666812
2015-06-19	53.01	53.31	52.88	53.05	1012225
2015-06-22	53.34	53.72	53.06	53.41	1340800
2015-06-23	53.36	53.50	52.80	53.10	874794
2015-06-24	52.93	53.02	52.17	52.21	479487
2015-06-25	52.24	52.35	51.92	52.33	574836
2015-06-26	52.48	52.64	52.19	52.33	1400033
2015-06-29	51.99	52.33	51.29	51.33	582618
2015-06-30	51.81	52.15	51.43	51.55	663778
2015-07-01	51.92	51.96	51.45	51.74	591842
2015-07-02	51.98	52.03	51.19	51.39	476613
2015-07-06	51.26	51.83	51.04	51.83	1027090
2015-07-07	51.94	52.24	51.36	52.18	674496
2015-07-08	51.97	52.19	51.13	51.24	511725
2015-07-09	51.77	52.08	50.70	50.85	686181
2015-07-10	51.39	51.64	51.04	51.44	665156
2015-07-13	51.68	52.32	51.48	52.21	737958
2015-07-14	52.35	52.62	52.15	52.47	457168
2015-07-15	52.47	52.86	52.18	52.34	665440
2015-07-16	52.68	52.70	52.22	52.49	394435
2015-07-17	52.38	52.59	52.24	52.57	343299
2015-07-20	52.75	52.82	52.32	52.49	443284
2015-07-21	52.41	52.57	51.72	52.13	609249
2015-07-22	52.11	52.67	51.97	52.57	386675
2015-07-23	52.53	52.89	52.21	52.72	594600
2015-07-24	52.73	52.80	51.80	51.97	432202
2015-07-27	51.80	52.03	51.48	51.60	561936
2015-07-28	51.93	52.59	51.59	52.58	605031
2015-07-29	52.58	53.78	52.55	53.74	1362420
2015-07-30	53.94	56.37	53.89	56.06	1948927
2015-07-31	56.05	57.14	55.74	56.91	1445939
2015-08-03	56.70	56.90	55.28	55.95	919155
2015-08-04	55.96	56.42	55.63	55.88	664395
2015-08-05	56.50	56.73	56.03	56.44	955439
2015-08-06	56.59	56.69	55.48	55.73	546517
2015-08-07	55.75	55.96	55.44	55.78	1107834
2015-08-10	56.23	56.44	56.02	56.20	485654
2015-08-11	55.96	56.21	55.47	55.97	881859
2015-08-12	55.49	57.35	55.22	57.29	1338259
2015-08-13	57.24	57.51	56.92	57.02	959198
2015-08-14	56.97	57.29	56.63	56.79	565168
2015-08-17	56.61	57.08	56.33	56.74	716764
2015-08-18	56.95	57.61	56.92	57.19	956484
2015-08-19	56.93	57.04	56.18	56.75	403790
2015-08-20	56.20	56.34	55.49	55.49	588884
2015-08-21	55.14	55.38	53.61	53.63	1105366
2015-08-24	51.34	53.93	50.11	51.55	1340703
2015-08-25	52.71	52.83	51.06	51.06	951390
2015-08-26	52.32	52.98	51.10	52.65	1236901
2015-08-27	53.38	53.64	52.35	53.26	909040
2015-08-28	52.79	53.55	52.76	53.26	637910
2015-08-31	52.94	53.44	52.26	52.41	649192
2015-09-01	51.24	51.53	50.50	50.74	1020775
2015-09-02	51.57	51.83	51.10	51.75	674908
2015-09-03	51.98	52.17	51.41	51.67	735181
2015-09-04	50.98	51.55	50.89	51.20	653800
2015-09-08	51.97	52.46	51.18	52.41	637456
2015-09-09	52.84	52.93	51.61	51.70	604260
2015-09-10	51.70	52.51	51.37	52.29	711623
2015-09-11	52.09	52.80	51.91	52.59	556660
2015-09-14	53.11	53.85	53.11	53.62	1293247
2015-09-15	53.80	54.72	53.38	54.35	887815
2015-09-16	52.65	53.62	52.20	53.07	5111299
2015-09-17	53.16	54.36	52.76	53.55	1945898
2015-09-18	53.08	53.95	52.79	52.86	2258490
2015-09-21	53.29	53.80	52.60	53.11	1184562
2015-09-22	52.35	53.16	51.83	52.51	1267173
2015-09-23	52.39	53.15	52.18	52.97	1048195
2015-09-24	52.67	53.13	52.11	52.60	1397061
2015-09-25	53.03	53.09	51.54	51.92	1607615
2015-09-28	51.80	51.90	50.16	50.46	1300330
2015-09-29	50.47	51.21	50.09	50.52	1073452
2015-09-30	51.21	51.35	50.32	50.57	1558216
2015-10-01	50.75	50.83	49.73	50.35	1378779
2015-10-02	49.66	51.07	49.48	50.97	1792931
2015-10-05	51.45	52.44	51.28	52.32	2244973
2015-10-06	52.07	52.80	51.62	52.70	1913258
2015-10-07	53.04	54.61	52.73	54.48	2351228
2015-10-08	54.21	55.22	53.06	55.15	1853887
2015-10-09	55.27	56.52	55.22	56.51	2022355
2015-10-12	56.42	56.76	56.19	56.65	1355405
2015-10-13	56.39	56.95	55.02	56.67	1002534
2015-10-14	56.75	56.92	55.93	56.03	1215146
2015-10-15	56.29	56.45	55.33	55.75	1320399
2015-10-16	55.99	56.77	55.96	56.66	1100517
2015-10-19	56.57	57.24	56.13	56.87	854152
2015-10-20	56.86	56.99	56.67	56.96	622862
2015-10-21	57.25	57.89	56.89	57.75	1503998
2015-10-22	58.00	58.98	57.54	58.64	2341770
2015-10-23	58.94	59.15	58.65	58.76	1946481
2015-10-26	58.95	59.33	58.23	58.81	1299981
2015-10-27	58.62	59.34	58.32	59.00	1687548
2015-10-28	58.24	59.48	58.08	59.27	2693356
2015-10-29	59.53	61.87	58.78	60.57	1669852
2015-10-30	61.45	61.59	60.63	60.85	1991311
2015-11-02	61.11	62.48	61.02	62.34	1252388
2015-11-03	62.37	62.45	61.54	62.09	1140830
2015-11-04	62.32	62.38	61.80	62.03	1009660
2015-11-05	62.09	62.47	61.34	61.55	1021126
2015-11-06	61.30	61.67	61.03	61.65	964617
2015-11-09	61.46	61.66	60.18	60.49	1026530
2015-11-10	60.64	61.52	60.42	61.39	970180
2015-11-11	61.20	61.38	60.69	60.74	599730
2015-11-12	60.42	60.78	59.62	59.65	887181
2015-11-13	59.59	59.85	59.30	59.37	1042028
2015-11-16	59.47	60.31	59.23	60.05	708492
2015-11-17	59.96	60.76	59.64	60.38	819311
2015-11-18	60.51	61.12	60.40	60.85	671478
2015-11-19	60.58	61.13	60.12	61.09	642148
2015-11-20	61.35	61.87	60.96	61.26	881415
2015-11-23	61.37	62.13	60.95	61.71	616015
2015-11-24	61.48	62.00	60.66	61.12	918156
2015-11-25	61.34	61.41	60.71	60.95	365012
2015-11-27	61.09	61.43	60.87	61.11	293437
2015-11-30	61.07	61.40	60.60	60.66	981332
2015-12-01	60.94	62.02	60.89	61.97	1004649
2015-12-02	61.72	62.56	61.61	62.44	1154214
2015-12-03	62.40	62.79	62.16	62.61	1941147
2015-12-04	62.90	63.44	62.37	63.08	1972012
2015-12-07	63.08	63.45	62.70	62.96	766739
2015-12-08	62.45	62.92	61.93	62.20	933976
2015-12-09	61.80	62.14	60.69	60.89	1357001
2015-12-10	60.82	61.17	60.37	60.87	988020
2015-12-11	60.18	60.51	59.49	59.79	976414
2015-12-14	60.04	60.10	59.11	59.68	752780
2015-12-15	60.21	60.36	59.07	59.94	1025609
2015-12-16	60.30	60.86	59.82	60.45	1427346
2015-12-17	60.44	60.56	59.77	60.26	654741
2015-12-18	60.17	60.45	59.60	59.63	1265871
2015-12-21	60.11	60.41	59.67	60.05	589367
2015-12-22	60.31	60.77	59.72	60.58	446071
2015-12-23	60.90	61.29	60.36	61.04	425525
2015-12-24	60.88	61.16	60.71	60.91	247684
2015-12-28	60.78	61.24	60.54	61.21	387702
2015-12-29	61.64	62.22	61.57	61.91	346345
2015-12-30	61.73	61.80	61.40	61.41	405074
2015-12-31	61.20	61.57	60.75	60.85	417853
2016-01-04	59.21	59.87	58.29	58.86	1387142
2016-01-05	59.25	60.29	58.90	60.06	1611309
2016-01-06	59.57	60.07	58.85	59.19	1179656
2016-01-07	58.30	58.97	58.04	58.67	1140379
2016-01-08	58.89	59.39	56.89	56.99	1233715
2016-01-11	57.10	57.55	55.46	55.88	1867598
2016-01-12	56.10	56.86	55.94	56.49	1533967
2016-01-13	56.61	56.83	55.48	55.52	1055047
2016-01-14	55.93	56.72	55.50	56.46	1343077
2016-01-15	55.47	56.81	55.33	56.49	1675553
2016-01-19	57.22	57.22	56.15	56.36	1584261
2016-01-20	55.76	57.05	55.00	56.60	2149816
2016-01-21	56.74	56.82	55.93	56.35	1639922
2016-01-22	56.82	57.57	56.37	57.52	812923
2016-01-25	57.45	57.83	57.22	57.43	839018
2016-01-26	57.52	59.26	57.32	59.22	1513067
2016-01-27	59.10	59.88	58.39	58.82	1443548
2016-01-28	59.26	59.45	57.84	58.13	1162236
2016-01-29	58.23	59.33	57.73	58.89	1563307
2016-02-01	58.45	60.29	58.39	60.03	1624649
2016-02-02	59.70	59.97	58.93	59.28	1113642
2016-02-03	59.86	60.37	58.06	58.95	1232078
2016-02-04	59.22	59.38	58.52	59.32	1232680
2016-02-05	59.36	59.60	57.82	58.99	1326500
2016-02-08	58.70	59.36	56.29	57.20	2674132
2016-02-09	56.70	57.58	56.54	56.99	1473255
2016-02-10	57.22	58.24	57.22	57.73	1642992
2016-02-11	56.88	57.28	56.00	56.51	1632769
2016-02-12	56.25	57.96	53.43	54.73	2450854
2016-02-16	54.05	57.54	54.05	55.70	1965426
2016-02-17	56.08	56.47	55.36	55.91	1917689
2016-02-18	56.03	56.38	55.49	55.60	1296543
2016-02-19	55.52	56.74	55.11	56.37	1046457
2016-02-22	56.71	57.02	56.24	56.66	662802
2016-02-23	56.42	57.02	55.51	56.63	983663
2016-02-24	56.30	58.10	55.77	57.88	1120703
2016-02-25	59.14	60.90	58.84	60.74	3227223
2016-02-26	61.21	61.80	60.55	60.67	3649628
2016-02-29	60.33	61.68	59.90	60.96	19284507
2016-03-01	61.10	61.50	58.98	60.43	4456211
2016-03-02	59.75	60.74	59.19	60.43	5805405
2016-03-03	60.12	60.90	59.76	60.62	3246592
2016-03-04	60.22	61.37	59.94	60.16	2541676
2016-03-07	59.73	61.26	59.69	61.00	2716241
2016-03-08	60.84	62.42	60.84	61.00	3190233
2016-03-09	61.79	62.42	61.03	62.11	2531288
2016-03-10	62.10	62.87	61.43	62.44	2419296
2016-03-11	62.80	63.68	62.45	63.49	2101922
2016-03-14	62.50	62.93	60.75	61.41	3152280
2016-03-15	60.98	61.79	60.28	60.90	2225446
2016-03-16	61.13	61.53	60.76	61.29	2082440
2016-03-17	61.26	61.47	60.23	60.82	2896714
2016-03-18	60.90	61.62	60.50	60.72	3380409
2016-03-21	60.45	60.83	59.95	60.00	2998229
2016-03-22	59.60	61.06	59.50	60.91	2490246
2016-03-23	60.68	61.33	60.22	60.55	1691226
2016-03-24	58.77	59.86	58.44	59.62	3081508
2016-03-28	59.99	60.76	59.56	60.38	1840402
2016-03-29	60.54	62.15	60.40	60.38	1509258
2016-03-30	62.19	62.42	61.78	62.06	1100602
2016-03-31	62.16	62.34	61.49	62.06	1657752
2016-04-01	61.41	61.88	61.02	61.49	1648071
2016-04-04	61.53	62.13	61.19	61.40	1184298
2016-04-05	61.13	61.32	60.33	60.67	1625329
2016-04-06	60.54	61.06	60.29	61.01	1314478
2016-04-07	60.78	61.03	59.95	60.20	1177332
2016-04-08	60.54	60.54	59.39	59.72	1321269
2016-04-11	59.79	60.16	59.36	59.50	1361532
2016-04-12	59.46	60.06	59.22	59.71	1084580
2016-04-13	59.92	60.00	59.41	59.80	840324
2016-04-14	59.68	60.26	59.29	60.03	1051768
2016-04-15	60.00	60.11	59.68	60.09	714762
2016-04-18	59.92	61.09	59.86	60.88	1066766
2016-04-19	61.06	61.25	60.81	61.03	994312
2016-04-20	61.10	61.46	60.59	61.27	720003
2016-04-21	61.34	61.52	60.26	60.54	1041034
2016-04-22	60.70	61.00	60.19	60.72	1230062
2016-04-25	60.79	61.31	60.70	61.11	1061769
2016-04-26	61.26	61.41	60.46	60.58	988084
2016-04-27	60.56	61.10	59.93	60.95	922812
2016-04-28	60.73	61.23	60.12	60.33	997259
2016-04-29	59.97	60.15	59.08	59.60	1234736
2016-05-02	59.78	60.61	59.45	60.25	1107525
2016-05-03	59.83	60.27	59.46	59.97	971698
2016-05-04	59.66	60.03	59.26	59.87	1060679
2016-05-05	59.96	61.12	59.91	60.49	1858992
2016-05-06	61.50	62.00	60.60	61.75	3166291
2016-05-09	61.56	61.95	60.44	60.52	1645218
2016-05-10	60.78	61.32	60.71	61.32	1337446
2016-05-11	61.15	62.04	61.15	61.88	1788593
2016-05-12	62.23	62.23	61.27	61.90	1561920
2016-05-13	61.81	61.96	61.09	61.16	1067732
2016-05-16	61.07	62.58	60.99	62.26	1592065
2016-05-17	62.19	62.46	60.45	60.70	2006386
2016-05-18	60.46	61.22	60.08	61.07	1640468
2016-05-19	60.62	61.04	59.91	60.31	1287317
2016-05-20	60.66	61.44	60.38	60.96	3626972
2016-05-23	60.98	61.32	60.33	60.36	1446257
2016-05-24	60.54	61.82	60.53	61.73	1135486
2016-05-25	61.94	62.15	61.70	61.77	1114733
2016-05-26	61.67	61.99	61.45	61.72	1070843
2016-05-27	63.04	63.04	61.87	62.47	1322237
2016-05-31	62.69	62.69	61.85	62.16	1670869
2016-06-01	62.16	62.92	61.96	62.48	1398789
2016-06-02	62.21	63.02	62.21	63.00	1013569
2016-06-03	62.85	62.95	62.41	62.65	803700
2016-06-06	62.64	62.97	62.47	62.75	843980
2016-06-07	62.84	63.20	62.67	62.79	1006012
2016-06-08	62.58	64.36	62.37	64.34	1673858
2016-06-09	64.04	64.59	63.84	64.43	965906
2016-06-10	64.12	64.25	63.41	63.61	1215671
2016-06-13	64.22	65.83	64.13	64.73	2704824
2016-06-14	64.41	64.55	63.70	64.28	1387142
2016-06-15	64.30	64.52	63.29	63.33	1266019
2016-06-16	63.20	63.57	62.49	63.50	1763353
2016-06-17	63.14	63.47	62.50	63.21	6418705
2016-06-20	63.99	64.42	63.31	63.32	1815764
2016-06-21	63.33	63.67	63.02	63.40	1257270
2016-06-22	63.46	63.75	63.29	63.47	1023503
2016-06-23	63.90	64.84	63.55	64.21	2059591
2016-06-24	62.39	63.08	61.27	61.30	7121596
2016-06-27	60.70	61.29	58.84	59.36	2270090
2016-06-28	59.80	60.55	59.41	60.55	1810190
2016-06-29	60.56	61.56	60.08	61.46	1695495
2016-06-30	61.72	62.05	61.36	62.04	1642697
2016-07-01	62.15	62.42	61.84	62.33	1370706
2016-07-05	62.18	62.47	61.45	62.15	1394857
2016-07-06	62.00	62.87	61.55	62.74	1630419
2016-07-07	62.58	62.82	62.03	62.50	1157059
2016-07-08	63.16	63.44	62.56	63.39	1428193
2016-07-11	63.45	63.90	63.31	63.74	987036
2016-07-12	64.14	64.40	63.07	63.13	1385413
2016-07-13	63.22	63.70	62.86	62.98	1359637
2016-07-14	63.53	63.75	63.19	63.26	1077509
2016-07-15	63.67	63.75	62.89	62.96	998276
2016-07-18	63.02	63.22	62.39	62.77	945627
2016-07-19	62.71	62.86	62.49	62.81	633931
2016-07-20	63.05	63.47	62.99	63.23	826673
2016-07-21	63.07	63.45	62.29	62.47	643524
2016-07-22	62.71	62.83	62.32	62.73	886465
2016-07-25	62.71	62.94	62.29	62.45	505779
2016-07-26	62.48	63.09	62.20	63.07	741260
2016-07-27	63.07	63.26	62.51	62.59	1112882
2016-07-28	62.60	63.36	62.59	63.10	743752
2016-07-29	63.23	64.18	63.23	64.04	2190152
2016-08-01	64.00	64.49	63.73	64.23	1823711
2016-08-02	64.20	64.75	63.70	64.63	2281681
2016-08-03	64.47	65.16	64.03	65.14	1782765
2016-08-04	64.89	64.90	63.22	63.69	2605449
2016-08-05	64.08	64.54	61.96	61.99	1886124
2016-08-08	61.89	62.17	60.74	60.90	2145574
2016-08-09	60.74	61.20	60.45	61.13	1190276
2016-08-10	61.16	61.55	60.84	61.26	844440
2016-08-11	61.46	61.61	60.97	61.44	1009031
2016-08-12	60.94	61.42	60.83	61.02	802110
2016-08-15	61.15	61.46	60.88	60.97	814200
2016-08-16	60.94	60.94	60.09	60.09	972824
2016-08-17	59.93	60.08	59.47	59.72	1481094
2016-08-18	59.75	60.17	59.61	60.01	1029488
2016-08-19	59.88	60.81	59.51	60.77	1336211
2016-08-22	60.81	60.82	59.93	60.47	988507
2016-08-23	60.55	60.76	60.07	60.21	1196202
2016-08-24	60.20	60.37	59.91	59.97	1261987
2016-08-25	60.00	60.94	59.51	60.78	1901767
2016-08-26	60.41	61.59	60.41	61.36	2032147
2016-08-29	61.49	62.03	61.46	61.87	983630
2016-08-30	61.78	61.90	61.27	61.50	816672
2016-08-31	61.50	61.68	61.15	61.46	1059788
2016-09-01	61.64	61.90	61.12	61.65	994841
2016-09-02	62.98	62.98	61.32	61.70	872605
2016-09-06	61.64	61.66	60.87	61.20	1258908
2016-09-07	61.11	61.49	60.89	61.13	1008107
2016-09-08	61.08	61.47	60.31	60.35	1155393
2016-09-09	59.86	60.30	59.02	59.03	1327313
2016-09-12	59.98	60.84	59.13	60.78	1371903
2016-09-13	60.16	60.38	59.29	59.38	929496
2016-09-14	59.28	59.83	58.93	59.23	1476724
2016-09-15	58.97	60.35	58.97	60.03	1043498
2016-09-16	60.10	60.15	59.24	59.63	1827971
2016-09-19	59.96	60.30	59.64	59.72	1266763
2016-09-20	59.94	60.08	59.44	59.57	1126097
2016-09-21	59.76	60.18	59.34	59.89	1487296
2016-09-22	59.99	60.10	59.11	60.01	2069028
2016-09-23	60.11	60.36	59.35	59.36	1749097
2016-09-26	59.02	59.10	58.57	58.83	1624543
2016-09-27	58.89	59.61	58.75	59.55	927946
2016-09-28	59.42	59.66	59.05	59.64	1053203
2016-09-29	59.36	59.62	58.76	59.10	1646609
2016-09-30	59.36	59.66	59.01	59.43	1505778
2016-10-03	59.07	59.67	58.60	59.04	1681803
2016-10-04	58.98	59.44	58.57	58.90	1502697
2016-10-05	58.91	59.12	58.74	58.94	1286882
2016-10-06	58.71	59.11	58.26	59.08	1449841
2016-10-07	59.33	59.77	59.00	59.67	1351238
2016-10-10	59.93	60.27	59.73	59.79	789596
2016-10-11	59.65	59.65	57.65	57.89	1334463
2016-10-12	57.90	57.96	57.59	57.80	1133115
2016-10-13	57.44	57.87	57.02	57.82	1797555
2016-10-14	58.21	58.90	57.98	58.70	2110450
2016-10-17	58.59	59.02	58.28	58.33	1697584
2016-10-18	58.92	59.47	58.82	59.06	1061503
2016-10-19	59.10	59.59	58.67	59.41	1193775
2016-10-20	59.20	59.98	58.63	59.05	1264613
2016-10-21	58.63	58.63	57.84	58.30	994430
2016-10-24	58.64	58.76	57.88	57.98	802568
2016-10-25	58.09	58.09	56.70	56.76	1721163
2016-10-26	56.47	56.61	55.59	55.85	1524182
2016-10-27	56.09	56.19	55.39	55.83	1172481
2016-10-28	55.62	57.65	55.62	57.05	2109549
2016-10-31	56.93	57.72	56.22	57.57	2060169
2016-11-01	58.63	59.58	57.82	58.40	2461041
2016-11-02	58.65	60.61	58.65	59.74	2664983
2016-11-03	59.98	60.47	59.22	59.55	2487571
2016-11-04	55.19	61.75	55.01	60.60	3712587
2016-11-07	61.54	61.55	60.30	61.12	2983449
2016-11-08	61.05	61.28	59.53	61.00	1221346
2016-11-09	62.92	62.92	59.95	61.19	2048874
2016-11-10	61.95	62.17	60.85	61.08	1973560
2016-11-11	60.89	61.19	60.10	60.22	1407048
2016-11-14	60.31	60.41	58.45	58.68	2372042
2016-11-15	58.89	60.11	58.50	59.97	1411655
2016-11-16	59.97	60.68	59.19	60.57	1200051
2016-11-17	60.36	61.20	60.36	60.95	1367499
2016-11-18	60.74	60.95	60.04	60.16	1294559
2016-11-21	60.14	60.64	59.59	59.88	1390153
2016-11-22	58.57	59.97	58.57	59.85	2663838
2016-11-23	59.86	60.55	59.06	60.51	1346874
2016-11-25	59.05	60.88	59.05	60.75	434714
2016-11-28	60.66	60.79	60.05	60.44	1856353
2016-11-29	60.59	60.95	60.43	60.47	1021988
2016-11-30	60.15	60.35	58.14	58.18	2349029
2016-12-01	58.40	59.02	57.24	57.46	2290964
2016-12-02	57.24	58.21	56.71	56.91	2257277
2016-12-05	57.71	58.22	57.24	57.27	2162063
2016-12-06	57.09	57.94	57.03	57.92	1364104
2016-12-07	57.84	58.19	57.32	58.08	1544126
2016-12-08	58.07	58.84	57.60	58.80	1488758
2016-12-09	58.94	59.10	58.25	59.02	1336801
2016-12-12	58.87	59.63	58.87	59.25	1062443
2016-12-13	59.54	60.03	59.07	59.82	865302
2016-12-14	59.85	60.24	59.27	59.67	1205469
2016-12-15	59.81	60.64	59.38	60.40	1398180
2016-12-16	60.60	60.62	59.95	60.08	1884835
2016-12-19	60.24	60.40	59.60	59.68	779314
2016-12-20	59.89	60.27	59.44	59.94	1224121
2016-12-21	59.68	60.12	59.56	59.78	880821
2016-12-22	59.63	59.66	58.55	59.13	922426
2016-12-23	59.06	60.24	58.95	59.24	434649
2016-12-27	59.45	59.81	58.97	59.07	635112
2016-12-28	58.88	59.31	58.09	58.15	1034768
2016-12-29	58.25	58.57	58.06	58.25	734047
2016-12-30	58.29	58.36	57.54	57.73	949418
2017-01-03	58.02	58.73	57.40	58.62	1778161
2017-01-04	58.65	59.36	58.65	59.10	978281
2017-01-05	59.00	59.24	58.19	58.33	1114552
2017-01-06	58.34	58.55	57.80	58.29	1169582
2017-01-09	58.22	58.67	58.08	58.47	950590
2017-01-10	58.37	58.66	57.90	58.17	1596036
2017-01-11	58.15	58.59	56.70	57.65	1724262
2017-01-12	57.55	57.74	56.68	57.00	1950963
2017-01-13	57.00	57.92	56.47	57.82	1669993
2017-01-17	57.57	58.54	57.27	58.17	1765386
2017-01-18	58.18	58.18	56.46	56.55	2612980
2017-01-19	56.45	56.73	55.45	55.67	2175946
2017-01-20	55.85	56.03	55.00	56.01	5266295
2017-01-23	55.93	56.48	55.18	55.59	2375759
2017-01-24	55.69	56.71	55.26	56.21	1868357
2017-01-25	56.44	57.04	56.25	56.91	1754250
2017-01-26	56.79	56.92	56.38	56.60	1458131
2017-01-27	56.69	56.78	55.79	56.57	2139586
2017-01-30	56.48	56.77	55.84	56.34	1459149
2017-01-31	56.24	56.72	55.97	56.70	2243569
2017-02-01	56.70	57.21	56.26	56.90	1602966
2017-02-02	56.59	56.87	56.21	56.52	1665138
2017-02-03	56.89	57.27	56.28	57.14	1168821
2017-02-06	56.90	57.26	56.67	57.26	1855737
2017-02-07	57.47	57.59	56.94	57.43	1520561
2017-02-08	57.14	57.35	56.63	57.32	1313868
2017-02-09	57.37	58.72	57.32	58.61	2242553
2017-02-10	58.59	58.75	58.26	58.39	1194735
2017-02-13	58.37	59.02	57.94	58.84	1344194
2017-02-14	59.47	59.90	59.39	59.74	2234772
2017-02-15	59.55	60.59	59.35	60.38	1477426
2017-02-16	60.28	60.76	60.00	60.74	2327353
2017-02-17	60.63	63.44	60.63	62.68	4224668
2017-02-21	62.00	63.09	62.00	62.50	2491689
2017-02-22	62.53	62.75	62.03	62.34	1457592
2017-02-23	62.40	62.67	62.12	62.45	1143122
2017-02-24	62.52	62.83	61.89	62.79	1045123
2017-02-27	62.72	62.97	62.10	62.19	1611110
2017-02-28	62.19	63.90	61.95	63.52	2533418
2017-03-01	63.78	64.80	63.68	64.50	1998791
2017-03-02	64.35	64.35	63.48	63.65	972930
2017-03-03	63.45	63.62	62.85	63.36	1234240
2017-03-06	63.07	63.13	62.50	62.75	1094315
2017-03-07	62.56	62.77	62.16	62.55	1050067
2017-03-08	62.50	63.00	62.30	62.69	1314601
2017-03-09	62.66	62.85	62.43	62.82	1515258
2017-03-10	63.31	63.71	62.90	63.40	1478877
2017-03-13	63.38	64.00	62.91	63.94	1768939
2017-03-14	63.78	63.84	63.24	63.66	951688
2017-03-15	63.93	64.25	63.44	63.52	2047581
2017-03-16	63.42	63.55	62.72	63.10	1899342
2017-03-17	63.35	63.84	63.11	63.26	1807591
2017-03-20	63.20	63.32	62.06	62.75	1532399
2017-03-21	62.98	63.07	62.25	62.40	1512581
2017-03-22	62.60	62.91	62.12	62.65	774850
2017-03-23	62.53	62.78	62.21	62.32	1122831
2017-03-24	62.46	62.92	62.12	62.44	907640
2017-03-27	62.23	62.72	61.85	62.56	953538
2017-03-28	62.29	63.16	62.29	62.94	930698
2017-03-29	62.66	63.60	62.45	62.94	1103143
2017-03-30	62.66	62.94	62.37	62.65	621469
2017-03-31	62.26	62.70	62.18	62.44	1061380
2017-04-03	62.47	62.85	62.17	62.64	1303419
2017-04-04	62.54	62.64	61.53	61.78	1361377
2017-04-05	62.06	62.99	61.84	61.99	1492269
2017-04-06	62.05	63.15	61.88	63.04	1727195
2017-04-07	63.09	63.30	62.37	62.46	1319095
2017-04-10	62.38	62.96	62.18	62.65	725078
2017-04-11	62.46	62.99	62.31	62.68	1112710
2017-04-12	62.45	62.56	61.91	61.99	936692
2017-04-13	62.10	62.14	61.66	61.80	916972
2017-04-17	62.07	62.48	61.94	62.41	579509
2017-04-18	62.11	62.44	61.92	62.13	948068
2017-04-19	62.55	62.95	61.81	62.35	1193442
2017-04-20	62.63	63.04	61.76	62.68	1307542
2017-04-21	62.70	63.02	62.10	62.53	1381841
2017-04-24	63.43	63.60	63.03	63.33	1140253
2017-04-25	63.33	63.85	62.96	62.98	1097002
2017-04-26	63.11	63.47	63.11	63.30	883784
2017-04-27	63.28	63.84	62.96	63.47	739383
2017-04-28	63.22	63.60	63.00	63.24	1118338
2017-05-01	63.45	63.53	62.94	63.02	754071
2017-05-02	63.24	63.34	62.93	63.25	923943
2017-05-03	63.24	64.84	63.10	63.81	1614080
2017-05-04	64.02	65.50	63.77	65.32	1708917
2017-05-05	65.20	65.60	64.85	65.59	978002
2017-05-08	65.19	65.68	64.61	65.43	2227730
2017-05-09	64.41	65.39	62.92	63.25	2630601
2017-05-10	63.18	63.31	62.30	62.52	1567116
2017-05-11	62.32	62.78	62.10	62.70	1214145
2017-05-12	62.70	62.70	61.60	61.65	1476252
2017-05-15	61.55	62.18	61.48	62.05	1489948
2017-05-16	62.19	62.32	61.61	62.16	927674
2017-05-17	61.96	61.96	61.31	61.35	1190909
2017-05-18	61.61	62.05	61.15	61.66	996945
2017-05-19	61.52	62.04	61.13	61.62	1455377
2017-05-22	61.54	62.76	61.52	62.59	1349872
2017-05-23	61.45	63.41	61.02	63.15	2106768
2017-05-24	63.42	63.63	62.54	62.73	975845
2017-05-25	62.87	63.25	62.48	63.07	765664
2017-05-26	62.99	63.14	62.59	62.72	679908
2017-05-30	62.57	62.80	62.31	62.62	1696060
2017-05-31	62.92	63.69	62.40	63.52	1412511
2017-06-01	63.74	64.07	62.98	64.06	1187478
2017-06-02	64.25	64.54	64.01	64.45	859457
2017-06-05	64.76	64.83	63.79	63.90	640110
2017-06-06	63.87	64.15	63.46	63.55	531139
2017-06-07	63.28	64.00	63.14	63.60	729770
2017-06-08	63.61	63.62	62.83	63.45	1023353
2017-06-09	63.36	63.65	62.92	63.34	1130642
2017-06-12	63.29	63.89	62.35	62.75	2397243
2017-06-13	62.70	63.30	62.49	63.28	833720
2017-06-14	63.45	63.89	63.28	63.73	899739
2017-06-15	63.46	63.62	63.05	63.31	1031407
2017-06-16	63.11	63.73	62.66	63.70	1700481
2017-06-19	64.01	64.26	63.82	63.98	676938
2017-06-20	63.89	64.05	63.18	63.35	944284
2017-06-21	63.38	63.81	63.29	63.77	958083
2017-06-22	63.72	64.08	63.68	63.83	825177
2017-06-23	63.91	64.00	63.50	63.84	1389661
2017-06-26	63.98	64.16	63.18	64.07	850493
2017-06-27	63.92	65.00	63.71	64.43	1800859
2017-06-28	64.52	65.50	63.99	65.25	1182808
2017-06-29	65.17	65.44	64.11	64.53	1168277
2017-06-30	64.90	65.05	64.45	64.84	762945
2017-07-03	65.14	65.44	64.51	64.63	475358
2017-07-05	64.74	65.27	64.30	65.08	1053801
2017-07-06	64.77	65.07	64.00	64.29	1948581
2017-07-07	64.45	64.88	64.20	64.60	1076979
2017-07-10	64.63	64.72	64.08	64.24	1168380
2017-07-11	64.38	64.98	63.73	64.10	1190563
2017-07-12	64.60	65.11	64.34	64.40	1038880
2017-07-13	64.55	65.10	64.11	64.89	773549
2017-07-14	65.00	65.24	64.90	65.11	918139
2017-07-17	64.90	65.40	64.71	65.06	774540
2017-07-18	65.05	65.19	64.53	65.00	906601
2017-07-19	65.07	65.10	64.50	64.61	1744508
2017-07-20	64.49	64.54	62.99	63.03	2671801
2017-07-21	63.04	63.43	62.57	62.92	2812856
2017-07-24	62.97	63.03	62.36	62.69	2747266
2017-07-25	62.98	63.10	62.46	63.05	1119341
2017-07-26	63.07	63.29	62.76	63.17	997346
2017-07-27	63.06	63.23	62.64	62.91	1208874
2017-07-28	63.01	63.15	62.25	62.65	1033082
2017-07-31	62.80	62.80	61.87	62.03	1253901
2017-08-01	62.11	62.11	60.70	61.52	2333942
2017-08-02	61.37	61.47	60.62	61.16	1014973
2017-08-03	61.02	61.41	60.69	61.35	654976
2017-08-04	61.38	61.75	60.82	61.59	1448376
2017-08-07	61.64	62.39	61.46	62.34	1587755
2017-08-08	62.00	62.32	61.13	61.41	2044255
2017-08-09	58.77	58.90	55.85	56.23	6053910
2017-08-10	55.87	56.17	55.24	55.50	3521178
2017-08-11	55.58	55.58	54.50	55.33	3566593
2017-08-14	55.77	56.15	54.04	54.29	2875308
2017-08-15	54.14	54.14	53.21	53.76	2869976
2017-08-16	54.00	54.11	52.73	53.48	2168342
2017-08-17	53.45	53.85	53.15	53.17	1659672
2017-08-18	53.14	53.56	52.82	52.85	1573864
2017-08-21	52.71	53.07	52.54	52.79	1335141
2017-08-22	52.69	53.88	52.56	53.69	1649795
2017-08-23	53.37	53.42	52.93	53.22	1197734
2017-08-24	53.00	54.81	53.00	54.62	3173601
2017-08-25	54.70	55.04	54.33	54.80	1864467
2017-08-28	54.91	55.29	54.71	55.16	1751721
2017-08-29	54.94	55.94	54.85	55.70	2251171
2017-08-30	55.51	55.82	55.36	55.67	1879751
2017-08-31	55.66	56.64	55.58	56.57	1517889
2017-09-01	56.67	56.82	56.24	56.66	1675461
2017-09-05	56.65	56.73	55.89	56.49	1228992
2017-09-06	56.58	57.41	56.48	56.94	1428461
2017-09-07	56.93	58.18	56.68	57.83	2594316
2017-09-08	57.92	58.81	57.92	58.44	3016837
2017-09-11	58.77	59.42	58.43	59.24	2005206
2017-09-12	59.23	59.60	59.01	59.44	1460079
2017-09-13	59.27	59.86	58.98	59.14	2117748
2017-09-14	59.14	59.14	57.49	58.12	2080016
2017-09-15	58.84	59.57	58.51	59.34	2670746
2017-09-18	59.22	59.38	58.31	58.71	1995355
2017-09-19	58.71	58.76	57.75	57.85	1570087
2017-09-20	58.35	58.83	58.08	58.65	1107148
2017-09-21	58.48	58.77	57.61	57.81	1104895
2017-09-22	57.75	58.60	57.65	58.53	970334
2017-09-25	58.28	59.22	58.11	59.16	1222306
2017-09-26	59.15	59.88	59.02	59.55	1382593
2017-09-27	59.68	59.86	58.91	59.77	1216392
2017-09-28	59.79	60.63	59.09	59.23	996262
2017-09-29	59.04	59.88	58.72	59.81	1103503
2017-10-02	58.00	58.31	54.91	56.33	6473086
2017-10-03	56.50	56.89	55.37	55.65	3423794
2017-10-04	55.50	57.30	55.06	57.21	4749322
2017-10-05	57.22	59.55	57.00	58.98	3242401
2017-10-06	58.93	59.14	58.22	58.51	3205156
2017-10-09	58.40	58.46	58.02	58.09	1026859
2017-10-10	58.16	58.24	56.89	57.57	2286954
2017-10-11	57.45	57.56	56.99	57.32	1403568
2017-10-12	57.40	58.49	57.09	58.41	1887942
2017-10-13	58.39	58.69	57.79	58.22	1408351
2017-10-16	58.26	59.22	58.25	59.19	1981392
2017-10-17	59.20	59.58	58.89	59.50	1706935
2017-10-18	59.20	59.57	59.11	59.50	2441746
2017-10-19	59.60	60.70	59.39	60.67	1846781
2017-10-20	60.87	62.23	60.29	61.84	2219307
2017-10-23	62.05	62.18	61.40	61.82	2306501
2017-10-24	61.75	61.77	60.98	61.09	2854700
2017-10-25	60.91	61.28	60.66	61.00	1687953
2017-10-26	61.33	61.83	61.02	61.37	1206974
2017-10-27	60.94	61.60	60.73	61.35	1565858
2017-10-30	61.17	61.36	60.67	61.28	1309636
2017-10-31	61.29	61.63	60.80	61.07	1848780
2017-11-01	61.37	61.74	61.06	61.16	1820214
2017-11-02	61.26	61.61	60.79	61.16	2371121
2017-11-03	62.16	66.00	61.94	64.80	4671017
2017-11-06	65.72	67.95	63.09	63.87	2836226
2017-11-07	63.78	64.41	63.43	64.38	2314784
2017-11-08	64.44	64.55	63.98	64.51	1716755
2017-11-09	63.99	65.66	63.98	65.56	1870096
2017-11-10	65.21	65.60	64.65	65.58	1935996
2017-11-13	65.26	66.21	65.25	65.80	2055750
2017-11-14	65.34	65.90	64.96	65.39	2290924
2017-11-15	65.78	66.99	65.56	66.60	2558994
2017-11-16	66.88	67.26	66.58	67.18	1408305
2017-11-17	67.06	67.67	66.98	67.55	1391809
2017-11-20	67.36	67.55	65.92	66.43	1996262
2017-11-21	66.10	67.11	65.75	67.01	1828011
2017-11-22	66.84	67.78	66.62	67.59	1199131
2017-11-24	67.22	67.58	67.20	67.51	589619
2017-11-27	67.47	68.21	66.73	68.00	1119988
2017-11-28	68.55	68.98	68.29	68.58	1941843
2017-11-29	68.42	68.51	67.67	68.36	1864940
2017-11-30	67.35	67.96	66.30	67.01	2630299
2017-12-01	67.00	67.34	65.43	66.08	1922536
2017-12-04	66.48	66.78	65.72	65.75	1644801
2017-12-05	65.79	66.26	65.47	65.61	1509488
2017-12-06	64.97	65.82	64.97	65.50	1214384
2017-12-07	65.11	65.56	64.93	64.99	2151964
2017-12-08	65.91	66.00	64.84	64.90	1957665
2017-12-11	64.83	65.11	64.65	65.02	1655786
2017-12-12	65.10	65.41	64.86	64.99	1066688
2017-12-13	66.15	67.06	65.93	66.06	1624596
2017-12-14	66.02	66.41	65.52	65.65	937196
2017-12-15	66.13	66.80	65.62	66.48	1751894
2017-12-18	67.35	67.35	66.45	66.65	1352595
2017-12-19	66.64	67.08	66.35	66.60	1014910
2017-12-20	66.46	66.66	66.06	66.15	1030619
2017-12-21	66.19	66.36	65.26	65.50	869519
2017-12-22	65.35	65.88	65.07	65.82	600335
2017-12-26	65.98	67.02	65.82	66.26	856576
2017-12-27	66.36	66.72	65.92	66.03	917623
2017-12-28	66.16	66.60	65.62	66.43	711626
2017-12-29	66.30	66.72	65.77	65.83	917075
2018-01-02	66.00	67.23	66.00	67.14	1622337
2018-01-03	67.00	67.27	66.48	66.91	1533314
2018-01-04	67.05	67.10	66.63	66.90	1052401
2018-01-05	67.13	67.94	66.80	67.84	1329149
2018-01-08	67.87	68.47	67.43	68.30	1188535
2018-01-09	68.40	68.40	65.40	65.45	2678452
2018-01-10	65.47	65.67	62.57	62.76	4330518
2018-01-11	62.80	64.32	62.20	64.25	6594941
2018-01-12	64.54	65.90	64.09	65.79	1667132
2018-01-16	65.87	65.90	65.01	65.65	1236194
2018-01-17	64.45	64.45	61.51	62.65	5304741
2018-01-18	62.56	63.02	61.97	62.31	2223382
2018-01-19	62.52	62.96	61.78	61.95	2259125
2018-01-22	62.04	62.25	60.62	60.80	2821983
2018-01-23	60.00	61.30	59.60	61.17	6530132
2018-01-24	61.68	62.50	61.26	61.83	5513243
2018-01-25	61.65	63.03	61.59	62.81	2563147
2018-01-26	62.76	62.92	62.13	62.84	1802578
2018-01-29	62.70	62.93	61.92	61.98	2042217
2018-01-30	61.86	62.27	61.12	61.40	1518484
2018-01-31	61.50	61.50	60.33	60.81	1918038
2018-02-01	60.55	60.94	60.29	60.73	1383650
2018-02-02	60.46	60.59	60.04	60.06	1374001
2018-02-05	60.06	60.54	58.53	58.54	2008112
2018-02-06	57.09	58.71	57.02	58.46	2072268
2018-02-07	58.09	59.15	54.28	58.30	2284053
2018-02-08	58.30	58.49	56.85	56.85	2747381
2018-02-09	57.12	57.89	56.45	57.18	3480729
2018-02-12	57.59	57.94	56.91	57.38	1577783
2018-02-13	56.79	57.27	56.20	56.99	1564851
2018-02-14	56.47	57.35	56.47	57.18	1836871
2018-02-15	57.69	57.89	56.90	57.70	1855256
2018-02-16	57.91	59.04	57.91	58.43	1939231
2018-02-20	58.42	59.17	57.98	58.15	2883431
2018-02-21	58.06	58.97	57.93	58.06	2299704
2018-02-22	58.13	58.47	57.06	57.11	1694600
2018-02-23	57.90	57.90	56.37	57.67	2120422
2018-02-26	57.77	57.80	56.58	57.05	4406054
2018-02-27	57.26	58.07	57.21	57.33	2653021
2018-02-28	57.39	57.61	56.00	56.06	2685441
2018-03-01	55.49	56.26	54.41	55.29	3126805
2018-03-02	53.92	57.24	53.39	56.96	3023438
2018-03-05	56.51	56.51	54.24	55.86	2180930
2018-03-06	55.83	56.63	55.68	56.37	1528968
2018-03-07	56.21	56.77	56.06	56.43	1856600
2018-03-08	56.47	57.20	56.35	56.95	1373551
2018-03-09	57.31	58.12	56.88	57.67	2030815
2018-03-12	57.92	58.60	57.53	58.42	1400776
2018-03-13	58.65	58.87	57.74	57.80	1032801
2018-03-14	58.05	58.26	57.12	57.30	960478
2018-03-15	57.19	57.83	56.80	56.95	1241809
2018-03-16	56.75	57.44	56.29	56.33	3672923
2018-03-19	56.32	56.71	55.16	55.46	1965181
2018-03-20	55.65	55.97	54.57	54.60	1744044
2018-03-21	54.58	54.89	53.68	54.13	3129489
2018-03-22	53.85	53.97	52.64	52.66	2793430
2018-03-23	52.69	53.11	50.62	50.71	2555793
2018-03-26	51.25	51.97	50.31	51.10	3540849
2018-03-27	51.15	51.27	49.86	50.03	3077132
2018-03-28	50.19	51.34	49.87	49.95	1566626
2018-03-29	50.07	50.64	49.60	50.31	3175003
2018-04-02	50.10	50.58	48.25	49.03	2428247
2018-04-03	49.39	49.99	48.45	49.91	5063132
2018-04-04	49.60	50.75	49.45	50.53	3063536
2018-04-05	50.62	50.96	49.69	50.09	2673598
2018-04-06	49.87	50.01	48.77	49.02	2459929
2018-04-09	49.49	50.08	49.00	49.25	1975393
2018-04-10	49.63	50.22	49.18	49.75	2107708
2018-04-11	49.33	49.87	49.10	49.29	1632217
2018-04-12	49.47	49.55	49.05	49.19	1151980
2018-04-13	49.26	49.72	48.81	49.00	1508224
2018-04-16	49.37	50.54	49.07	50.19	2875832
2018-04-17	50.47	50.52	49.72	50.27	1539947
2018-04-18	50.08	51.13	49.82	50.62	1447298
2018-04-19	50.30	50.68	49.25	49.74	1593502
2018-04-20	49.79	50.05	49.19	49.34	1576558
2018-04-23	49.47	49.90	49.13	49.48	1419818
2018-04-24	49.58	49.80	48.50	48.87	1999915
2018-04-25	48.90	49.24	48.39	49.16	1678791
2018-04-26	49.47	49.90	49.19	49.66	1531441
2018-04-27	49.77	50.73	49.34	50.34	2700431
2018-04-30	50.36	50.70	49.95	50.34	2922802
2018-05-01	50.23	50.71	49.76	50.64	1832113
2018-05-02	50.56	50.99	50.29	50.59	2368826
2018-05-03	50.11	50.42	48.36	49.24	2178784
2018-05-04	49.10	50.43	48.73	49.99	3028277
2018-05-07	46.08	49.54	46.00	46.92	5235452
2018-05-08	46.84	47.02	44.21	44.47	5638611
2018-05-09	44.51	45.06	44.24	44.58	3114472
2018-05-10	45.60	46.97	45.40	46.54	4435155
2018-05-11	46.51	47.27	46.11	46.93	2472971
2018-05-14	46.95	47.91	46.89	47.51	3566949
2018-05-15	47.27	48.00	46.96	47.94	3082678
2018-05-16	47.84	48.28	47.75	47.89	2759521
2018-05-17	47.82	48.12	47.74	47.95	2175595
2018-05-18	48.08	48.08	47.27	47.50	1599099
2018-05-21	47.65	47.83	46.93	47.20	1835008
2018-05-22	47.44	47.59	47.16	47.25	1429355
2018-05-23	46.84	46.94	46.30	46.50	2450649
2018-05-24	46.49	46.50	45.62	46.21	3393648
2018-05-25	46.28	46.86	46.18	46.57	2320745
2018-05-29	46.34	46.46	45.12	45.81	2787192
2018-05-30	46.11	46.27	45.40	45.45	3229728
2018-05-31	45.54	45.54	43.70	43.81	3201761
2018-06-01	43.94	44.36	43.18	43.42	3232779
2018-06-04	43.53	44.35	43.17	43.94	3454370
2018-06-05	42.95	43.24	41.64	42.29	4154253
2018-06-06	42.32	43.26	42.13	43.01	2714045
2018-06-07	43.04	43.87	42.46	43.11	2493537
2018-06-08	43.03	43.10	42.71	42.96	1598738
2018-06-11	42.78	43.59	42.73	43.40	1854274
2018-06-12	43.47	44.21	42.84	44.18	2135370
2018-06-13	44.09	44.67	43.71	44.51	2819529
2018-06-14	44.52	45.29	43.98	44.89	3924781
2018-06-15	44.98	45.57	44.49	44.94	5257920
2018-06-18	44.54	45.33	44.45	44.72	4179646
2018-06-19	44.55	45.37	44.10	45.01	2733320
2018-06-20	44.96	45.52	44.84	45.13	2234247
2018-06-21	45.32	45.62	44.38	44.57	2510596
2018-06-22	44.64	45.18	44.46	44.95	2287279
2018-06-25	45.00	45.24	44.36	44.74	1726324
2018-06-26	44.73	44.77	44.24	44.28	2010495
2018-06-27	44.28	44.76	43.95	43.96	2513043
2018-06-28	43.97	43.97	43.10	43.64	2272145
2018-06-29	43.21	44.02	43.21	43.77	1440907
2018-07-02	43.66	44.07	42.91	43.98	1911115
2018-07-03	44.19	44.82	43.81	44.53	1436179
2018-07-05	44.76	45.04	44.35	44.91	3016951
2018-07-06	45.09	45.76	45.03	45.38	1765195
2018-07-09	45.31	46.06	45.31	45.81	2151667
2018-07-10	45.91	45.91	45.06	45.54	2174212
2018-07-11	44.31	45.40	44.31	44.90	1172653
2018-07-12	45.07	45.50	44.90	45.41	1436349
2018-07-13	45.48	45.83	45.29	45.35	1124317
2018-07-16	45.40	45.40	44.54	44.72	2619001
2018-07-17	44.68	45.72	44.66	45.70	1408354
2018-07-18	45.46	45.53	43.98	44.24	3584375
2018-07-19	44.75	45.83	44.17	45.34	3026154
2018-07-20	45.46	45.51	44.77	45.03	1840441
2018-07-23	44.86	48.31	44.68	46.53	4209633
2018-07-24	46.32	47.00	46.28	46.73	1721308
2018-07-25	46.81	46.97	46.30	46.79	1334474
2018-07-26	46.87	47.19	46.44	46.99	1641156
2018-07-27	46.90	47.35	46.80	47.28	2087056
2018-07-30	46.70	47.91	46.62	47.69	1589354
2018-07-31	47.87	48.31	47.31	48.11	1523493
2018-08-01	47.54	47.89	46.70	47.17	2663513
2018-08-02	47.09	47.30	46.38	47.24	1769055
2018-08-03	47.37	48.04	47.07	47.73	1294508
2018-08-06	47.84	48.95	47.70	48.44	3041921
2018-08-07	39.76	40.79	38.83	39.41	23268821
2018-08-08	39.19	40.56	39.19	40.39	5410959
2018-08-09	40.56	41.13	40.07	40.12	3459363
2018-08-10	40.00	40.03	38.80	39.02	3924847
2018-08-13	39.00	39.87	38.94	39.57	4227885
2018-08-14	39.70	39.81	38.91	39.00	2275544
2018-08-15	38.83	38.83	37.75	37.97	4272137
2018-08-16	38.23	38.31	37.70	38.08	2794992
2018-08-17	37.96	38.86	37.77	38.67	1890567
2018-08-20	38.69	39.10	38.37	38.86	2308915
2018-08-21	38.98	39.03	38.50	38.97	2104134
2018-08-22	38.96	38.96	38.37	38.90	2342722
2018-08-23	38.90	38.90	38.00	38.12	2705359
2018-08-24	38.09	38.59	38.08	38.50	2383985
2018-08-27	38.53	38.88	38.25	38.52	3225227
2018-08-28	38.68	39.30	38.56	39.18	3079799
2018-08-29	39.29	39.89	39.09	39.56	2576061
2018-08-30	39.00	40.10	38.85	39.66	3611595
2018-08-31	39.76	39.97	39.52	39.92	1921460
2018-09-04	39.82	39.92	38.44	38.67	4236610
2018-09-05	38.61	39.87	38.53	39.46	3959989
2018-09-06	39.52	39.81	38.88	38.90	2228928
2018-09-07	38.86	39.08	38.43	38.54	2541299
2018-09-10	38.74	38.80	38.07	38.15	2621267
2018-09-11	38.16	38.52	37.46	38.19	5536669
2018-09-12	38.34	39.02	38.34	38.75	3465358
2018-09-13	38.78	39.00	38.29	38.74	2593333
2018-09-14	38.75	38.92	38.23	38.42	2559820
2018-09-17	38.35	38.76	37.93	38.10	1766488
2018-09-18	38.05	38.36	37.76	38.19	2454919
2018-09-19	38.07	38.99	38.07	38.61	2595182
2018-09-20	38.73	39.03	38.54	38.64	3278108
2018-09-21	38.42	38.78	38.12	38.76	4572333
2018-09-24	38.64	38.65	38.05	38.09	2405927
2018-09-25	38.00	38.22	37.18	37.45	2744237
2018-09-26	37.31	38.50	37.25	38.03	4280585
2018-09-27	37.91	38.63	37.48	37.95	2234307
2018-09-28	37.90	38.11	37.57	37.74	2079043
2018-10-01	38.07	38.18	37.59	37.68	2290922
2018-10-02	37.67	37.90	37.30	37.48	2469553
2018-10-03	37.52	37.69	37.02	37.08	3101826
2018-10-04	37.02	37.10	35.80	36.19	3363732
2018-10-05	36.28	36.71	35.94	36.34	2194458
2018-10-08	36.30	36.49	35.92	36.03	1792222
2018-10-09	35.97	36.11	35.59	35.75	1841613
2018-10-10	35.72	36.35	35.51	35.90	2695476
2018-10-11	36.01	36.16	35.30	35.68	3208499
2018-10-12	36.02	36.50	35.58	35.87	2242832
2018-10-15	35.87	36.72	35.74	36.23	1945960
2018-10-16	36.27	37.19	36.13	37.14	1698640
2018-10-17	37.06	37.33	36.86	37.07	1662567
2018-10-18	37.16	37.17	35.53	35.67	2511318
2018-10-19	37.17	38.21	36.27	36.28	4297140
2018-10-22	36.19	36.29	35.73	35.98	2341626
2018-10-23	35.63	36.29	35.35	35.96	3269035
2018-10-24	35.86	36.81	34.99	35.04	3258642
2018-10-25	35.05	35.63	34.34	35.19	2984307
2018-10-26	34.75	35.17	34.10	34.33	3845273
2018-10-29	34.76	35.53	33.93	34.32	3058481
2018-10-30	34.48	35.14	34.08	34.99	3041948
2018-10-31	35.21	35.21	34.35	34.63	2340267
2018-11-01	34.66	35.39	34.48	35.24	2889977
2018-11-02	35.49	35.57	34.81	35.03	3844083
2018-11-05	35.11	35.32	34.79	34.93	4758701
2018-11-06	34.78	35.68	34.58	35.51	2543391
2018-11-07	35.90	36.56	35.62	36.51	2946908
2018-11-08	36.29	36.95	35.76	36.80	3970403
2018-11-09	36.85	38.27	35.07	36.06	8523772
2018-11-12	35.72	37.40	35.14	36.54	3150372
2018-11-13	36.74	37.32	36.30	36.71	3177906
2018-11-14	36.89	37.32	36.06	36.11	2010627
2018-11-15	35.83	37.00	35.58	36.98	3091736
2018-11-16	36.76	37.40	36.31	37.20	8022310
2018-11-19	37.24	37.59	36.76	36.92	1997334
2018-11-20	36.71	37.26	36.27	36.92	2858376
2018-11-21	36.99	37.20	36.79	36.89	2154424
2018-11-23	36.77	37.70	36.45	36.51	697147
2018-11-26	36.86	37.15	36.62	37.00	2176836
2018-11-27	36.86	37.38	36.57	37.18	3077030
2018-11-28	37.33	37.55	36.67	37.54	2918466
2018-11-29	37.54	37.70	36.98	36.99	2214157
2018-11-30	37.04	37.91	36.71	37.78	2672455
2018-12-03	37.95	38.58	37.65	37.83	1769606
2018-12-04	37.76	37.91	36.72	36.81	3164168
2018-12-06	36.36	36.51	35.60	36.47	3407149
2018-12-07	36.33	36.99	35.97	36.31	1945506
2018-12-10	36.33	36.57	35.73	36.46	1973800
2018-12-11	36.81	37.63	36.64	37.00	3428932
2018-12-12	37.42	38.90	37.42	38.12	5120234
2018-12-13	38.13	38.50	37.24	37.72	2562030
2018-12-14	37.57	37.57	36.30	36.97	2854108
2018-12-17	36.81	37.83	36.59	37.17	2653592
2018-12-18	37.36	37.46	35.92	36.51	3573726
2018-12-19	36.50	36.84	35.63	35.96	3227441
2018-12-20	35.95	36.15	34.94	35.48	2898293
2018-12-21	35.68	36.30	35.37	35.65	4086014
2018-12-24	35.53	35.87	34.93	35.46	1204217
2018-12-26	35.58	37.24	35.24	37.19	2309894
2018-12-27	36.66	37.13	36.12	37.12	2042614
2018-12-28	37.33	37.67	36.90	37.10	1763515
2018-12-31	37.28	37.55	36.76	37.21	1664342
2019-01-02	36.96	38.57	36.63	37.89	2899357
2019-01-03	37.98	38.55	37.54	37.91	2382140
2019-01-04	38.00	39.62	38.00	39.01	2787826
2019-01-07	38.99	40.11	38.98	39.71	2362804
2019-01-08	40.25	40.60	39.32	39.44	2277645
2019-01-09	39.50	40.37	39.50	39.65	2723609
2019-01-10	39.48	40.13	39.17	40.04	1893205
2019-01-11	39.82	40.81	39.65	40.71	2064288
2019-01-14	40.34	40.52	39.89	40.07	2124789
2019-01-15	40.11	40.20	39.69	39.81	2006788
2019-01-16	39.82	40.55	39.59	40.15	1448408
2019-01-17	39.98	40.56	39.67	40.25	1208186
2019-01-18	40.53	40.95	40.03	40.83	1868324
2019-01-22	40.83	40.83	40.31	40.76	1613052
2019-01-23	40.87	41.21	40.66	41.02	2446617
2019-01-24	40.93	41.04	40.51	40.59	1364475
2019-01-25	40.84	41.57	40.74	41.41	1774798
2019-01-28	41.07	41.28	40.26	40.44	1664412
2019-01-29	40.72	41.30	40.59	41.08	2016560
2019-01-30	41.11	41.71	40.83	41.57	1494200
2019-01-31	41.53	41.97	41.40	41.95	1442120
2019-02-01	42.15	42.43	41.76	42.09	1617005
2019-02-04	42.27	43.13	42.09	42.79	2307317
2019-02-05	42.94	43.54	42.85	43.20	2143829
2019-02-06	43.27	43.51	43.07	43.27	912583
2019-02-07	42.96	43.17	42.62	42.86	1324612
2019-02-08	42.66	42.86	42.18	42.62	952757
2019-02-11	42.65	43.00	42.43	42.97	1096079
2019-02-12	43.14	43.44	42.90	42.98	2668353
2019-02-13	43.18	44.16	43.11	43.87	1980086
2019-02-14	43.60	43.80	43.45	43.68	1143294
2019-02-15	43.92	43.92	43.55	43.58	1836044
2019-02-19	43.75	44.00	43.36	43.84	2050257
2019-02-20	42.53	43.01	42.16	42.69	2872545
2019-02-21	42.62	42.76	41.50	41.76	3067809
2019-02-22	41.98	42.21	41.58	41.63	2935308
2019-02-25	42.12	42.12	41.53	41.54	1692815
2019-02-26	41.57	41.61	41.08	41.22	1905785
2019-02-27	41.00	41.43	40.86	41.24	2387760
2019-02-28	41.26	41.97	41.18	41.76	2363689
2019-03-01	46.99	49.45	45.87	49.13	9985964
2019-03-04	49.21	50.18	48.11	48.69	3475666
2019-03-05	49.13	49.13	48.60	48.96	2067810
2019-03-06	48.92	49.05	47.66	47.75	2005559
2019-03-07	47.68	48.32	47.38	48.22	1686899
2019-03-08	48.09	48.58	47.50	48.56	1595346
2019-03-11	48.76	49.66	48.50	49.48	1407783
2019-03-12	49.50	49.89	49.24	49.29	1347553
2019-03-13	49.35	49.69	49.15	49.56	1207108
2019-03-14	49.58	49.58	49.06	49.19	837748
2019-03-15	49.10	49.61	48.80	49.09	2211714
2019-03-18	49.89	50.24	48.94	49.51	2414700
2019-03-19	49.48	49.74	49.31	49.45	1320610
2019-03-20	49.44	49.47	49.00	49.03	1149506
2019-03-21	48.96	50.14	48.95	50.02	1128794
2019-03-22	49.76	50.07	49.13	49.24	1004515
2019-03-25	49.25	49.45	48.74	49.33	1219427
2019-03-26	49.59	49.73	49.13	49.47	829881
2019-03-27	49.38	49.68	48.81	49.22	1268718
2019-03-28	49.22	49.67	48.94	49.35	747713
2019-03-29	49.57	49.66	48.87	49.59	2118081
2019-04-01	49.79	49.95	49.43	49.84	1843553
2019-04-02	49.75	50.35	49.65	50.15	2170279
2019-04-03	50.37	51.10	50.17	50.35	1459953
2019-04-04	50.34	50.38	50.00	50.26	1751088
2019-04-05	50.49	50.85	50.34	50.40	1031876
2019-04-08	50.36	50.49	49.99	50.33	777210
2019-04-09	50.11	50.54	50.11	50.42	803000
2019-04-10	50.51	50.72	50.23	50.61	898412
2019-04-11	50.70	50.70	50.38	50.49	887696
2019-04-12	50.51	51.46	50.51	51.24	1262445
2019-04-15	51.46	51.46	50.84	51.23	778945
2019-04-16	51.35	51.50	50.17	50.38	1286433
2019-04-17	50.57	50.78	48.57	48.76	1729096
2019-04-18	49.01	49.76	48.49	49.73	2172091
2019-04-22	49.42	50.20	49.10	49.30	1189711
2019-04-23	49.59	50.20	49.22	49.76	1421954
2019-04-24	49.87	50.55	49.57	50.40	1071686
2019-04-25	50.12	50.29	48.90	50.18	1208074
2019-04-26	50.19	51.08	50.06	50.90	1174177
2019-04-29	50.90	50.97	50.33	50.59	1009746
2019-04-30	50.68	51.36	50.48	51.13	1383818
2019-05-01	50.99	51.03	50.08	50.31	1677605
2019-05-02	50.43	51.52	50.30	51.50	1987239
2019-05-03	53.45	55.88	53.30	55.05	4408686
2019-05-06	54.28	54.92	53.56	54.73	2003706
2019-05-07	54.22	55.01	54.22	54.83	2325998
2019-05-08	54.95	55.15	54.09	54.95	2397465
2019-05-09	54.59	55.13	54.39	54.99	1937774
2019-05-10	54.76	55.39	54.24	55.01	2723037
2019-05-13	54.23	54.95	54.08	54.87	1637568
2019-05-14	54.87	55.71	54.62	54.87	1301309
2019-05-15	54.75	55.19	54.17	54.97	1192287
2019-05-16	55.03	55.62	54.65	54.89	2374819
2019-05-17	54.32	55.14	53.85	54.43	3199331
2019-05-20	54.27	54.73	53.87	54.43	1577021
2019-05-21	54.70	55.36	54.60	54.92	1415984
2019-05-22	54.95	54.95	54.42	54.62	1873473
2019-05-23	54.28	54.35	52.46	53.74	1871065
2019-05-24	54.18	54.32	53.35	53.75	1601639
2019-05-28	53.50	54.44	53.50	53.66	3362846
2019-05-29	53.34	53.99	53.21	53.72	2328429
2019-05-30	53.85	53.90	53.31	53.50	953647
2019-05-31	53.41	54.10	53.01	53.87	1720517
2019-06-03	54.03	54.16	53.67	53.86	1858045
2019-06-04	54.22	54.52	53.95	54.40	3158244
2019-06-05	54.79	55.47	54.28	55.38	1626233
2019-06-06	55.45	55.83	55.05	55.63	1445450
2019-06-07	55.80	56.12	55.63	55.94	944683
2019-06-10	56.15	57.18	55.85	57.10	1301536
2019-06-11	57.32	57.48	56.61	57.27	1152849
2019-06-12	57.23	57.71	56.86	56.90	1032324
2019-06-13	57.11	57.16	56.58	56.97	786072
2019-06-14	56.94	57.44	56.70	56.77	652880
2019-06-17	56.76	56.88	56.32	56.66	756740
2019-06-18	56.86	57.15	56.60	56.84	781830
2019-06-19	56.79	57.83	56.63	57.75	993478
2019-06-20	57.90	58.38	57.39	57.43	2493583
2019-06-21	57.65	59.40	57.07	58.88	4626868
2019-06-24	58.63	59.40	57.55	57.67	1419828
2019-06-25	57.76	58.18	57.65	57.89	1356975
2019-06-26	57.94	58.50	57.24	57.61	1355284
2019-06-27	57.51	57.77	57.15	57.63	981707
2019-06-28	57.66	58.42	57.47	58.36	2231739
2019-07-01	58.56	59.23	57.92	58.32	1685072
2019-07-02	58.32	58.68	57.96	58.19	947066
2019-07-03	58.62	58.74	58.08	58.32	641912
2019-07-05	58.00	58.24	57.42	57.80	971592
2019-07-08	57.76	57.94	57.12	57.64	2162179
2019-07-09	57.59	57.75	57.34	57.57	1633951
2019-07-10	57.77	57.92	57.19	57.29	1112905
2019-07-11	57.45	57.61	56.62	56.77	1465502
2019-07-12	57.07	57.50	56.64	56.93	1515312
2019-07-15	56.77	57.19	56.68	57.09	1160636
2019-07-16	57.23	57.33	56.26	56.47	1553995
2019-07-17	56.37	57.04	56.01	56.93	1203770
2019-07-18	56.81	57.19	56.47	57.00	1139359
2019-07-19	57.12	57.14	56.67	56.67	1097892
2019-07-22	56.72	56.86	55.89	56.23	922035
2019-07-23	56.48	56.64	56.07	56.51	650352
2019-07-24	56.31	56.71	55.88	56.60	1035600
2019-07-25	56.37	56.37	55.01	55.85	1310893
2019-07-26	56.00	56.19	55.41	56.02	1002506
2019-07-29	56.00	56.44	55.85	56.37	1325381
2019-07-30	56.06	56.89	55.87	56.67	1289891
2019-07-31	56.00	56.33	53.98	54.45	2823600
2019-08-01	54.30	54.61	52.27	53.36	2952641
2019-08-02	50.50	53.08	49.12	52.79	4252524
2019-08-05	52.51	53.09	51.45	51.49	3117618
2019-08-06	51.12	51.64	50.02	51.62	3014298
2019-08-07	51.16	51.66	50.55	51.53	2897002
2019-08-08	51.86	52.79	50.43	52.37	2328998
2019-08-09	52.16	52.91	52.16	52.37	2061651
2019-08-12	52.10	52.91	52.07	52.28	1541188
2019-08-13	52.33	53.54	52.21	53.37	1789527
2019-08-14	53.00	53.05	52.05	52.15	2114790
2019-08-15	52.15	52.52	50.76	52.27	1133314
2019-08-16	52.75	52.90	52.23	52.33	1965286
2019-08-19	52.82	53.69	52.55	53.53	2018173
2019-08-20	53.55	53.73	52.87	53.13	1885474
2019-08-21	53.49	53.49	52.98	53.39	1436053
2019-08-22	53.49	53.70	52.64	52.95	1440946
2019-08-23	52.90	53.18	51.50	51.67	1325912
2019-08-26	52.01	52.08	51.27	52.06	873927
2019-08-27	52.31	52.32	51.36	51.56	1431584
2019-08-28	51.28	51.80	50.91	51.72	1060425
2019-08-29	52.07	52.19	51.42	52.02	1191876
2019-08-30	52.15	52.25	51.51	52.15	1397193
2019-09-03	51.81	52.47	51.39	51.73	1424756
2019-09-04	52.21	52.21	50.73	51.33	1769144
2019-09-05	51.73	51.82	51.27	51.65	1406890
2019-09-06	51.63	51.76	50.64	50.69	2209088
2019-09-09	50.86	51.25	50.54	50.84	1524082
2019-09-10	50.75	51.32	50.39	51.19	1634166
2019-09-11	51.09	51.65	50.84	51.13	1538954
2019-09-12	51.27	52.20	51.27	51.73	1417715
2019-09-13	51.67	52.41	51.60	51.89	1383308
2019-09-16	51.72	51.72	51.16	51.42	1037837
2019-09-17	51.38	51.68	51.20	51.39	2539009
2019-09-18	51.39	51.43	49.40	49.86	2047330
2019-09-19	49.85	50.23	49.37	49.90	1767988
2019-09-20	49.90	51.21	49.51	51.13	4600333
2019-09-23	50.69	52.46	50.53	52.28	2248907
2019-09-24	52.55	53.65	52.28	53.04	2179101
2019-09-25	52.88	53.35	52.44	53.21	1905929
2019-09-26	53.24	53.73	53.16	53.38	1174848
2019-09-27	53.00	53.50	52.63	52.88	1730498
2019-09-30	53.02	53.53	52.69	53.31	1402439
2019-10-01	53.57	53.77	52.94	53.49	1425387
2019-10-02	53.39	53.46	51.66	51.74	2696989
2019-10-03	51.81	52.57	51.35	52.48	1109909
2019-10-04	52.84	53.72	52.03	53.63	1323462
2019-10-07	53.44	54.04	53.28	53.94	1523625
2019-10-08	53.83	53.88	53.07	53.31	2339214
2019-10-09	53.58	54.41	53.01	53.56	1033002
2019-10-10	53.58	53.99	53.30	53.91	761043
2019-10-11	54.41	54.65	54.08	54.11	984372
2019-10-14	54.16	54.23	53.35	53.49	844402
2019-10-15	53.55	53.99	53.32	53.74	1049961
2019-10-16	53.77	54.24	53.49	53.91	1291322
2019-10-17	54.03	55.07	53.88	54.95	1316106
2019-10-18	54.86	55.45	54.81	54.90	1578273
2019-10-21	55.44	55.50	54.92	55.06	1332920
2019-10-22	55.04	55.31	54.25	54.41	1394476
2019-10-23	54.28	54.65	54.18	54.40	1134563
2019-10-24	54.63	54.73	52.82	53.08	1511827
2019-10-25	52.79	53.45	52.75	53.08	1238627
2019-10-28	53.25	53.66	53.17	53.35	960968
2019-10-29	53.17	54.35	53.14	54.09	1049493
2019-10-30	54.18	55.36	54.08	55.33	1179873
2019-10-31	55.17	55.32	54.50	54.78	971190
2019-11-01	54.96	55.84	54.96	55.45	857110
2019-11-04	55.75	56.44	54.86	56.11	1258669
2019-11-05	56.25	56.29	54.79	54.90	1789561
2019-11-06	55.05	55.92	54.86	55.59	1977174
2019-11-07	58.15	60.15	56.76	57.08	4773058
2019-11-08	57.11	57.51	56.65	57.42	2699371
2019-11-11	57.11	57.57	55.60	55.70	2273688
2019-11-12	55.70	56.35	55.29	56.16	2994661
2019-11-13	56.38	57.16	55.98	56.48	1709008
2019-11-14	56.24	56.91	55.71	56.03	1017964
2019-11-15	56.18	56.93	55.86	56.63	1108504
2019-11-18	56.57	56.81	55.73	56.27	1182381
2019-11-19	56.42	56.71	56.14	56.39	1099203
2019-11-20	56.21	57.05	55.87	56.63	1290406
2019-11-21	56.61	57.22	56.21	57.10	1106204
2019-11-22	57.18	57.48	56.96	57.27	945653
2019-11-25	57.36	57.69	57.24	57.66	925894
2019-11-26	57.55	57.88	56.89	57.04	2594054
2019-11-27	57.26	57.28	56.93	57.11	682188
2019-11-29	56.95	57.03	56.40	56.54	673886
2019-12-02	56.54	56.81	56.15	56.70	1927626
2019-12-03	56.56	57.40	56.14	57.13	1347479
2019-12-04	57.02	57.82	56.76	57.59	1634899
2019-12-05	57.75	58.53	57.75	58.29	1435241
2019-12-06	58.46	58.65	57.97	58.05	1200030
2019-12-09	57.93	57.98	57.09	57.32	970264
2019-12-10	57.37	57.49	56.92	57.37	896332
2019-12-11	56.25	57.09	56.18	56.78	1781821
2019-12-12	57.02	57.99	56.64	56.94	1065241
2019-12-13	56.86	57.83	56.11	56.38	901541
2019-12-16	57.43	58.01	57.08	57.52	1355728
2019-12-17	57.68	57.92	57.26	57.51	911619
2019-12-18	57.65	57.66	57.01	57.38	1035534
2019-12-19	57.67	57.69	57.26	57.47	1071578
2019-12-20	57.52	57.81	56.70	56.85	3120901
2019-12-23	56.86	57.36	56.67	57.18	1162865
2019-12-24	57.03	57.38	56.19	57.21	579350
2019-12-26	57.12	57.12	56.22	56.53	708819
2019-12-27	56.44	56.98	56.30	56.84	664689
2019-12-30	56.69	57.23	56.26	56.40	1282988
2019-12-31	56.37	56.70	55.95	56.59	1210985
2020-01-02	56.83	57.51	56.13	56.93	1556612
2020-01-03	56.24	56.77	55.85	56.30	909954
2020-01-06	56.04	56.68	56.01	56.61	751511
2020-01-07	56.35	56.98	56.29	56.91	792586
2020-01-08	57.15	57.71	57.07	57.51	1001553
2020-01-09	57.53	58.11	57.39	57.55	1166838
2020-01-10	57.67	57.97	57.19	57.79	882890
2020-01-13	57.66	58.26	57.65	58.11	1196674
2020-01-14	58.10	58.78	57.63	58.76	951050
2020-01-15	58.66	59.78	58.56	59.10	1297278
2020-01-16	59.50	60.27	59.34	60.14	1562405
2020-01-17	60.02	60.37	59.67	59.96	1045473
2020-01-21	59.93	60.62	59.75	60.34	1417034
2020-01-22	60.49	60.87	60.14	60.71	2383845
2020-01-23	60.64	60.64	59.19	59.66	914896
2020-01-24	59.63	59.75	58.47	59.66	975246
2020-01-27	59.15	60.45	58.97	59.73	1255150
2020-01-28	59.77	59.87	59.06	59.08	1081519
2020-01-29	59.29	59.38	58.88	58.93	1022456
2020-01-30	58.71	58.71	57.13	57.63	1231014
2020-01-31	57.38	58.49	55.64	56.00	1625792
2020-02-03	56.24	59.17	55.50	55.62	1323968
2020-02-04	56.14	56.81	55.99	56.57	1081759
2020-02-05	56.97	57.56	56.64	57.22	1084164
2020-02-06	56.61	57.83	56.61	57.60	938394
2020-02-07	57.56	57.69	57.07	57.10	1254946
2020-02-10	56.86	57.48	56.65	57.45	520255
2020-02-11	57.48	58.26	57.06	58.00	532228
2020-02-12	57.99	58.22	57.59	58.01	1482492
2020-02-13	58.04	58.21	57.31	58.11	860311
2020-02-14	57.84	58.00	56.38	57.85	1150411
2020-02-18	57.91	57.99	57.03	57.92	1119553
2020-02-19	58.25	58.90	58.13	58.59	938209
2020-02-20	58.49	58.49	56.92	57.44	1026737
2020-02-21	57.15	57.41	56.26	56.85	1401485
2020-02-24	55.78	55.98	54.71	54.72	1544031
2020-02-25	54.69	55.85	51.43	51.50	2289503
2020-02-26	51.99	52.50	50.83	50.88	2473082
2020-02-27	50.46	51.48	50.04	50.20	3954748
2020-02-28	49.18	49.54	47.33	49.24	3256541
2020-03-02	49.57	50.60	48.20	49.65	4040098
2020-03-03	49.13	50.51	46.75	47.21	2707500
2020-03-04	47.93	48.28	46.97	47.84	3852259
2020-03-05	46.99	46.99	44.97	45.32	2561270
2020-03-06	43.90	45.10	43.45	44.73	2308012
2020-03-09	42.00	42.85	41.87	42.12	3089616
2020-03-10	42.99	44.37	42.00	44.33	2533918
2020-03-11	43.06	44.31	41.85	42.56	2480329
2020-03-12	40.00	41.85	39.21	39.93	4063193
2020-03-13	41.29	42.25	38.02	40.46	2813797
2020-03-16	36.28	37.41	34.37	35.18	2895972
2020-03-17	35.95	36.78	31.70	34.58	5441901
2020-03-18	32.17	33.53	31.71	32.74	6201944
2020-03-19	32.41	35.55	31.79	35.11	4085985
2020-03-20	35.42	36.23	32.30	32.82	4218089
2020-03-23	32.78	33.45	31.58	31.90	4276552
2020-03-24	33.44	34.20	32.02	33.81	6410742
2020-03-25	33.87	36.13	33.27	35.00	9214823
2020-03-26	35.36	39.68	34.86	39.40	3842592
2020-03-27	37.58	40.12	37.12	37.93	4579050
2020-03-30	37.99	39.48	36.67	39.20	3195474
2020-03-31	38.98	39.98	38.34	38.83	3788781
2020-04-01	37.03	39.13	37.00	37.31	2880758
2020-04-02	37.38	38.37	36.76	37.47	2911989
2020-04-03	37.40	38.01	35.01	35.45	2446246
2020-04-06	36.88	37.97	36.21	37.73	4434404
2020-04-07	38.69	39.43	37.95	38.09	2516483
2020-04-08	38.55	39.73	37.87	39.58	2394225
2020-04-09	39.82	42.15	39.28	41.87	3700304
2020-04-13	41.25	41.79	39.72	40.24	2754300
2020-04-14	40.55	41.89	40.35	40.76	2739611
2020-04-15	39.52	40.38	39.18	39.95	1376301
2020-04-16	39.84	40.34	38.93	39.08	1761350
2020-04-17	40.17	41.48	39.87	40.86	2223918
2020-04-20	40.26	41.85	40.00	41.28	1357648
2020-04-21	40.70	41.13	39.62	39.66	1543405
2020-04-22	40.19	40.55	39.68	39.91	1247911
2020-04-23	40.29	40.35	38.65	38.70	3103534
2020-04-24	38.71	39.41	38.49	39.31	3112891
2020-04-27	39.68	41.23	39.68	41.10	1987611
2020-04-28	41.86	42.38	40.76	41.63	1799907
2020-04-29	42.30	44.56	42.20	44.20	1975528
2020-04-30	43.46	43.79	42.41	42.44	1566418
2020-05-01	41.71	42.34	40.15	40.29	1650862
2020-05-04	40.20	40.74	39.10	39.60	2657171
2020-05-05	40.11	41.12	40.05	40.67	2901289
2020-05-06	40.77	40.97	39.97	40.34	2442815
2020-05-07	40.95	41.54	40.61	41.06	2736675
2020-05-08	41.87	42.94	40.03	40.65	3377880
2020-05-11	39.80	40.68	38.93	40.31	2906238
2020-05-12	40.39	40.75	36.96	36.98	3191225
2020-05-13	36.94	37.51	36.32	37.34	3220424
2020-05-14	36.86	37.88	36.12	37.88	2929799
2020-05-15	37.82	38.67	37.14	37.71	5570736
2020-05-18	38.54	40.92	38.49	40.57	2580820
2020-05-19	40.57	41.64	39.88	41.08	2679015
2020-05-20	41.29	41.87	40.77	41.70	2260204
2020-05-21	41.60	42.59	41.17	41.96	1938739
2020-05-22	41.88	42.59	40.63	42.24	2015414
2020-05-26	43.39	45.42	43.04	45.33	2846695
2020-05-27	46.96	47.91	46.49	47.79	3521387
2020-05-28	47.98	48.14	46.82	46.99	2610018
2020-05-29	46.61	46.87	45.81	46.52	2465212
2020-06-01	46.24	47.46	45.92	47.10	1075606
2020-06-02	47.43	47.75	46.83	47.37	1871093
2020-06-03	48.09	49.07	47.63	47.84	1946228
2020-06-04	47.65	48.47	47.09	48.04	1425228
2020-06-05	49.18	50.92	49.18	50.18	2303763
2020-06-08	49.99	51.35	49.93	51.17	1632018
2020-06-09	50.60	50.97	48.34	48.51	1716235
2020-06-10	48.22	48.24	46.49	46.51	2355348
2020-06-11	45.73	45.81	42.96	43.37	2720774
2020-06-12	44.89	44.89	42.45	43.38	1978915
2020-06-15	42.40	44.46	42.04	43.89	1393022
2020-06-16	44.08	45.90	44.08	45.18	1777996
2020-06-17	45.49	45.49	44.33	44.75	1083133
2020-06-18	44.30	44.45	43.33	44.17	1917433
2020-06-19	44.92	45.23	43.48	43.62	2458578
2020-06-22	43.71	44.37	42.41	43.85	1571578
2020-06-23	44.33	45.00	43.89	44.77	1764876
2020-06-24	44.15	44.60	42.74	42.86	2669902
2020-06-25	42.65	43.31	41.75	42.82	1990271
2020-06-26	42.71	43.30	42.47	43.12	2769965
2020-06-29	43.68	44.08	43.20	43.91	1063215
2020-06-30	43.96	44.21	43.55	44.06	1861891
2020-07-01	44.08	45.95	44.08	44.95	1920354
2020-07-02	45.47	45.72	44.04	44.18	1170473
2020-07-06	44.78	45.12	44.31	44.64	1039387
2020-07-07	44.25	44.27	43.19	43.37	1457609
2020-07-08	43.25	43.25	41.41	42.00	1513210
2020-07-09	41.65	41.83	40.15	41.27	1666461
2020-07-10	41.38	42.03	41.06	41.98	1118347
2020-07-13	42.43	42.90	41.66	41.80	1441484
2020-07-14	41.92	42.69	41.60	42.65	1780338
2020-07-15	43.50	45.75	43.49	45.16	1903173
2020-07-16	44.76	44.76	44.06	44.33	1006541
2020-07-17	44.43	44.95	44.08	44.77	861879
2020-07-20	44.69	45.12	43.33	43.48	1150839
2020-07-21	43.57	44.50	43.27	43.84	1377122
2020-07-22	43.97	44.59	43.66	44.07	1135549
2020-07-23	43.96	44.46	43.58	43.98	1188520
2020-07-24	44.12	44.12	42.98	43.24	1238521
2020-07-27	43.13	43.53	42.47	43.45	1009742
2020-07-28	43.47	43.87	43.38	43.50	1297812
2020-07-29	43.59	45.33	43.25	44.79	983038
2020-07-30	44.06	45.30	43.80	45.24	2120168
2020-07-31	44.92	45.34	43.97	44.60	1331958
2020-08-03	44.71	45.10	44.36	44.68	1110680
2020-08-04	44.67	47.49	44.50	46.69	2839806
2020-08-05	47.28	47.36	46.22	46.85	2169874
2020-08-06	44.44	44.99	42.32	43.26	5080750
2020-08-07	43.42	45.36	43.35	45.36	2843473
2020-08-10	45.45	45.69	44.68	45.40	1574385
2020-08-11	45.71	46.64	45.23	45.81	1898310
2020-08-12	46.12	46.29	44.86	44.96	1460913
2020-08-13	44.96	44.96	44.08	44.53	1768176
2020-08-14	44.54	44.94	44.09	44.52	1051783
2020-08-17	44.58	44.58	43.32	43.68	1613927
2020-08-18	43.65	43.79	43.17	43.24	1388676
2020-08-19	43.30	43.52	42.38	42.52	1581856
2020-08-20	42.26	42.63	41.65	42.00	1303744
2020-08-21	41.85	42.71	41.60	42.60	4204698
2020-08-24	43.26	44.09	42.98	43.45	1588505
2020-08-25	43.51	43.91	43.49	43.69	1216290
2020-08-26	43.69	43.81	43.04	43.53	963142
2020-08-27	43.77	44.87	43.60	44.73	1719472
2020-08-28	44.66	45.47	44.32	45.32	1082446
2020-08-31	45.31	45.31	44.61	44.87	1646957
2020-09-01	44.85	44.87	44.24	44.85	1221743
2020-09-02	44.73	45.93	44.21	45.73	1759680
2020-09-03	45.95	46.37	44.23	44.56	1379907
2020-09-04	44.92	45.40	43.94	44.76	1214877
2020-09-08	44.63	44.63	43.39	43.67	930436
2020-09-09	43.91	44.39	43.49	44.23	994669
2020-09-10	44.34	45.00	43.71	43.72	927680
2020-09-11	43.98	44.32	43.77	44.16	1287046
2020-09-14	44.53	46.00	44.45	45.90	1176187
2020-09-15	46.00	46.54	45.67	46.36	1213460
2020-09-16	46.73	47.98	46.28	47.39	2119604
2020-09-17	47.02	47.90	46.26	47.72	1575702
2020-09-18	47.87	48.11	46.22	46.33	2139522
2020-09-21	45.50	45.55	43.81	44.71	1431694
2020-09-22	44.69	44.99	44.09	44.58	999184
2020-09-23	44.60	44.83	42.65	42.73	1388713
2020-09-24	42.54	43.22	41.52	42.65	970259
2020-09-25	42.50	43.57	42.21	43.37	956834
2020-09-28	43.78	44.28	43.20	43.31	1289038
2020-09-29	43.40	43.67	42.74	42.75	1042829
2020-09-30	42.76	44.15	42.50	43.73	1160094
2020-10-01	44.00	44.60	42.74	43.51	671383
2020-10-02	42.79	44.12	42.67	43.66	654205
2020-10-05	43.94	44.92	43.94	44.81	507041
2020-10-06	44.91	45.28	43.96	44.11	590104
2020-10-07	44.81	45.18	44.23	45.05	557832
2020-10-08	45.31	46.15	44.78	46.06	616408
2020-10-09	46.30	46.35	45.36	45.50	935862
2020-10-12	45.72	46.20	45.35	46.00	582276
2020-10-13	45.74	45.87	44.96	44.98	600519
2020-10-14	45.02	45.99	45.02	45.60	626936
2020-10-15	45.00	45.53	44.92	45.40	657306
2020-10-16	45.57	46.15	45.03	45.68	829950
2020-10-19	45.88	45.88	44.40	44.60	512298
2020-10-20	45.11	45.21	44.66	44.71	679168
2020-10-21	44.71	46.55	44.67	45.67	910099
2020-10-22	47.00	50.44	46.88	48.34	2429708
2020-10-23	48.65	49.58	48.18	49.15	1633911
2020-10-26	48.70	48.76	47.31	47.61	1241335
2020-10-27	47.67	48.12	47.03	47.54	1453796
2020-10-28	46.64	46.76	44.76	44.84	937351
2020-10-29	44.70	45.12	43.95	44.80	1010941
2020-10-30	45.08	47.25	44.94	47.19	1720085
2020-11-02	47.56	48.96	46.55	47.70	1448885
2020-11-03	48.03	48.89	47.68	47.77	717797
2020-11-04	48.01	49.22	47.35	48.11	1709478
2020-11-05	45.17	47.33	44.52	46.61	3004018
2020-11-06	46.66	46.76	45.44	45.74	853510
2020-11-09	48.66	54.99	48.59	51.40	2404614
2020-11-10	51.47	53.26	51.13	52.96	1821057
2020-11-11	52.92	53.12	49.59	49.85	1408425
2020-11-12	49.83	50.15	48.58	49.05	982202
2020-11-13	49.56	51.96	49.18	51.36	2263592
2020-11-16	52.77	53.41	49.22	49.68	1240840
2020-11-17	47.73	48.96	46.98	48.90	1139424
2020-11-18	49.13	49.87	48.37	48.91	1274528
2020-11-19	48.44	49.26	47.64	48.87	1288096
2020-11-20	48.62	49.81	48.06	49.40	1228165
2020-11-23	49.75	50.83	49.56	50.46	1310913
2020-11-24	51.02	51.83	50.49	51.55	981835
2020-11-25	51.19	51.54	50.54	51.32	677116
2020-11-27	51.62	52.59	51.16	51.66	537194
2020-11-30	51.54	51.99	50.72	50.89	1527616
2020-12-01	51.60	51.61	50.56	50.61	1190024
2020-12-02	50.75	53.50	50.55	53.36	2020547
2020-12-03	53.12	53.49	51.73	52.15	1319032
2020-12-04	52.43	53.95	52.19	53.75	1055627
2020-12-07	53.60	54.26	53.27	53.60	638818
2020-12-08	53.59	54.46	53.21	54.28	801597
2020-12-09	54.72	55.23	54.17	54.50	925436
2020-12-10	54.20	54.36	53.46	54.09	1161713
2020-12-11	53.72	54.52	52.79	52.96	1193441
2020-12-14	53.77	53.93	52.20	52.23	1205970
2020-12-15	52.99	53.87	52.35	53.82	1015537
2020-12-16	54.05	54.13	53.07	53.16	819044
2020-12-17	53.23	53.67	52.79	53.27	1274825
2020-12-18	52.60	52.77	51.73	52.60	3334496
2020-12-21	51.34	52.51	50.96	52.44	865288
2020-12-22	52.46	52.62	51.63	51.81	788799
2020-12-23	52.04	52.45	51.56	51.61	499622
2020-12-24	51.89	51.89	51.28	51.82	217630
2020-12-28	52.36	52.70	52.05	52.31	576350
2020-12-29	52.45	52.74	51.04	51.25	458336
2020-12-30	51.42	51.94	51.37	51.46	527614
2020-12-31	51.56	52.46	50.95	52.36	607136
2021-01-04	53.52	54.95	52.64	53.75	2214505
2021-01-05	54.06	56.17	53.84	55.29	3021656
2021-01-06	55.15	58.19	55.15	57.96	1774706
2021-01-07	58.16	58.69	57.04	57.66	1334208
2021-01-08	57.94	59.40	57.37	58.18	1336147
2021-01-11	57.47	58.59	57.16	58.50	885035
2021-01-12	58.00	60.13	58.00	59.95	1399886
2021-01-13	59.98	60.47	58.30	59.51	1406642
2021-01-14	59.82	60.22	58.50	59.28	1585362
2021-01-15	58.79	59.10	57.72	58.44	1878821
2021-01-19	59.00	59.00	57.86	58.32	1048628
2021-01-20	58.42	58.90	57.99	58.68	1031784
2021-01-21	58.54	58.86	57.39	57.64	836194
2021-01-22	57.50	57.65	56.70	57.23	1204493
2021-01-25	56.96	57.23	56.13	57.01	1035150
2021-01-26	57.32	57.74	56.99	57.16	845713
2021-01-27	56.13	56.24	55.09	55.37	2457355
2021-01-28	55.80	56.40	55.20	55.34	1876958
2021-01-29	55.04	55.35	52.27	53.49	1439902
2021-02-01	53.91	54.18	53.22	53.92	803488
2021-02-02	54.67	55.82	54.10	54.56	1245462
2021-02-03	54.83	55.14	54.22	54.64	782090
2021-02-04	54.89	56.02	54.59	55.79	1131062
2021-02-05	56.17	56.39	54.96	55.24	788200
2021-02-08	55.41	56.25	55.20	55.88	915021
2021-02-09	55.72	56.38	55.60	56.10	700293
2021-02-10	56.00	57.33	55.93	56.80	834661
2021-02-11	56.95	57.86	56.20	56.28	889320
2021-02-12	56.27	56.50	55.29	55.35	1425418
2021-02-16	55.34	55.36	53.96	54.23	5957115
2021-02-17	54.07	54.21	52.56	52.69	1841005
2021-02-18	52.30	52.81	51.53	51.99	1672186
2021-02-19	51.96	53.38	51.84	52.76	1488895
2021-02-22	52.55	53.40	52.34	52.94	1041364
2021-02-23	53.01	53.63	52.74	53.36	783716
2021-02-24	53.01	54.36	52.78	54.00	945395
2021-02-25	54.27	54.28	51.20	52.43	2830894
2021-02-26	52.38	53.70	52.38	53.07	2661020
2021-03-01	58.20	60.78	57.54	59.71	3540430
2021-03-02	59.91	60.41	58.61	59.27	2470531
2021-03-03	59.19	60.70	58.67	60.15	1620530
2021-03-04	59.75	60.30	58.44	58.71	3036623
2021-03-05	59.88	61.34	58.99	60.00	2732792
2021-03-08	59.98	62.22	59.80	61.90	2671255
2021-03-09	62.14	62.34	59.82	59.86	2716933
2021-03-10	60.96	62.76	60.59	62.06	1669985
2021-03-11	62.26	62.97	61.92	62.27	1603853
2021-03-12	62.28	62.97	62.11	62.88	1593213
2021-03-15	62.76	64.25	62.61	63.90	1408036
2021-03-16	63.74	63.83	62.86	63.37	1014826
2021-03-17	63.10	64.00	62.92	63.50	1391642
2021-03-18	63.31	64.15	62.85	63.05	1202792
2021-03-19	62.69	63.49	62.09	62.76	1780513
2021-03-22	63.41	63.54	62.07	62.44	1003325
2021-03-23	62.15	62.60	59.63	59.93	1744581
2021-03-24	60.25	61.17	59.73	60.35	1854849
2021-03-25	60.40	60.95	59.82	60.55	1893475
2021-03-26	60.85	61.36	60.25	61.28	1132477
2021-03-29	61.00	62.20	60.94	62.06	1236951
2021-03-30	61.85	63.58	61.85	63.54	1664611
2021-03-31	63.74	64.40	63.21	63.81	2119511
2021-04-01	63.21	63.53	62.34	63.44	1180910
2021-04-05	63.96	64.54	63.82	64.38	1687825
2021-04-06	64.44	65.09	64.04	64.16	1232634
2021-04-07	64.17	64.56	62.99	63.94	2048554
2021-04-08	64.13	64.27	62.90	64.15	1896874
2021-04-09	64.11	64.75	63.95	64.20	1161131
2021-04-12	64.29	64.58	63.99	64.15	1221864
2021-04-13	63.69	64.51	63.56	63.85	2165096
2021-04-14	64.02	65.87	63.98	65.22	1941285
2021-04-15	65.17	65.50	64.52	64.83	840585
2021-04-16	65.40	65.75	64.98	65.42	1348836
2021-04-19	65.47	65.55	65.00	65.53	850859
2021-04-20	65.37	65.94	65.18	65.48	940186
2021-04-21	65.39	66.29	65.20	66.15	1269382
2021-04-22	66.39	66.39	64.97	65.30	1579344
2021-04-23	65.46	66.48	65.27	66.20	1993585
2021-04-26	66.55	66.92	66.24	66.31	1483934
2021-04-27	66.41	66.50	65.76	66.26	1545770
2021-04-28	66.16	66.48	65.71	65.79	1904711
2021-04-29	66.56	66.83	65.91	66.28	4085912
2021-04-30	66.24	67.57	65.96	67.51	2177280
2021-05-03	67.88	68.42	67.52	68.01	1452530
2021-05-04	67.76	69.01	67.57	68.95	2658031
2021-05-05	68.92	68.92	66.74	67.59	3201906
2021-05-06	66.60	67.42	64.75	67.39	2092432
2021-05-07	67.39	69.15	67.39	68.47	1959390
2021-05-10	69.17	69.54	68.69	69.12	2203885
2021-05-11	68.15	68.96	66.51	66.80	1710362
2021-05-12	66.38	67.36	65.70	65.70	1270204
2021-05-13	65.83	67.27	65.73	66.61	1537515
2021-05-14	67.29	68.22	66.84	67.83	1259890
2021-05-17	67.68	69.01	67.38	68.95	900611
2021-05-18	69.02	69.07	67.38	67.42	1987773
2021-05-19	66.68	67.73	66.44	67.63	1342887
2021-05-20	67.72	68.37	67.43	67.95	1282892
2021-05-21	68.01	68.82	67.37	67.48	1099670
2021-05-24	67.62	67.99	67.03	67.65	1308349
2021-05-25	67.70	68.02	67.02	67.10	1440097
2021-05-26	67.11	67.44	66.37	66.90	1227297
2021-05-27	67.10	67.18	66.25	66.48	2399399
2021-05-28	67.54	67.54	66.68	66.92	1293014
2021-06-01	67.27	67.69	66.90	67.36	1331421
2021-06-02	67.14	67.45	65.78	65.84	1622958
2021-06-03	65.46	66.68	64.92	66.57	831411
2021-06-04	67.10	67.10	66.06	66.28	955494
2021-06-07	66.66	66.70	65.47	65.52	1252585
2021-06-08	65.35	65.93	64.84	65.72	946270
2021-06-09	65.85	66.06	65.40	65.69	590853
2021-06-10	65.93	66.27	65.65	66.07	951949
2021-06-11	66.09	66.28	65.13	65.57	1063463
2021-06-14	65.60	65.60	64.10	64.67	886082
2021-06-15	64.92	66.00	64.52	65.89	1145311
2021-06-16	65.74	65.91	65.00	65.52	718819
2021-06-17	65.52	66.11	64.49	65.11	933938
2021-06-18	64.54	64.92	62.96	63.18	1939288
2021-06-21	63.78	65.27	63.15	64.99	990891
2021-06-22	65.01	65.08	64.12	64.36	1126235
2021-06-23	63.69	64.86	63.10	64.07	1708817
2021-06-24	64.05	64.29	63.46	63.77	1208441
2021-06-25	63.94	64.41	63.87	64.18	1251656
2021-06-28	64.28	64.28	62.64	63.22	1339133
2021-06-29	63.57	63.80	63.08	63.25	850456
2021-06-30	63.25	63.49	62.59	63.26	910353
2021-07-01	63.71	64.38	63.49	64.03	1139830
2021-07-02	64.04	64.09	63.26	63.89	913172
2021-07-06	63.85	63.98	62.52	63.09	1202021
2021-07-07	62.86	63.71	62.59	63.63	923143
2021-07-08	62.81	63.61	61.65	61.91	1300039
2021-07-09	62.55	62.74	62.12	62.42	1023951
2021-07-12	62.00	62.96	61.76	62.71	730505
2021-07-13	62.50	62.68	61.78	62.00	763784
2021-07-14	62.05	62.59	61.89	62.16	922001
2021-07-15	61.61	62.48	61.60	61.80	1104687
2021-07-16	61.80	61.80	60.70	61.16	1217749
2021-07-19	60.51	60.82	59.77	60.69	2316305
2021-07-20	60.96	63.25	60.81	62.58	1690096
2021-07-21	62.93	63.97	62.93	63.76	1238968
2021-07-22	63.64	63.85	62.83	63.30	846518
2021-07-23	63.65	63.72	63.04	63.59	658009
2021-07-26	63.66	63.89	63.08	63.63	750661
2021-07-27	63.69	65.13	63.48	64.80	1332709
2021-07-28	64.60	65.21	64.46	65.16	1330266
2021-07-29	65.57	65.80	64.93	65.40	886069
2021-07-30	65.25	66.54	65.15	66.04	1255052
2021-08-02	66.21	66.98	66.05	66.71	1247760
2021-08-03	66.88	66.88	64.93	65.34	1915147
2021-08-04	65.06	65.19	63.58	64.30	2339759
2021-08-05	61.57	62.07	58.17	59.75	5219955
2021-08-06	59.95	61.03	59.20	60.29	1743041
2021-08-09	59.95	60.50	59.35	59.53	1845181
2021-08-10	59.21	59.56	57.62	58.25	1639955
2021-08-11	58.83	58.93	58.19	58.90	735440
2021-08-12	58.99	59.29	58.64	59.00	603809
2021-08-13	58.83	59.60	58.35	58.69	939706
2021-08-16	58.82	60.56	58.31	60.55	1294126
2021-08-17	60.38	61.14	60.06	61.13	1237688
2021-08-18	61.00	61.21	60.21	60.23	843408
2021-08-19	59.83	60.56	59.64	59.88	872093
2021-08-20	59.70	60.18	59.42	59.86	843464
2021-08-23	60.04	60.23	59.37	60.01	832961
2021-08-24	60.06	61.04	60.06	60.57	831395
2021-08-25	60.49	60.69	60.03	60.61	684007
2021-08-26	60.58	60.64	60.13	60.39	794302
2021-08-27	60.66	62.11	60.41	62.09	1137368
2021-08-30	62.37	62.79	61.16	61.28	1314385
2021-08-31	61.27	61.89	60.93	61.70	1591571
2021-09-01	62.06	62.23	60.72	61.43	965484
2021-09-02	61.70	62.65	61.70	62.33	926038
2021-09-03	62.41	62.61	61.78	62.43	860786
2021-09-07	62.43	62.52	61.10	62.17	828826
2021-09-08	61.92	62.38	61.67	62.31	691395
2021-09-09	62.23	63.00	62.22	62.46	683564
2021-09-10	62.60	62.80	60.78	60.89	1002262
2021-09-13	61.22	61.92	60.48	61.81	1105975
2021-09-14	62.24	62.71	61.77	61.83	1144810
2021-09-15	61.85	62.57	61.41	62.29	1986393
2021-09-16	62.55	63.10	61.96	62.21	1081494
2021-09-17	62.13	62.60	60.90	61.23	1620317
2021-09-20	60.46	60.46	58.85	59.65	1156070
2021-09-21	60.06	60.24	59.27	59.28	704754
2021-09-22	60.07	60.24	58.92	59.74	988843
2021-09-23	59.83	60.50	59.38	59.60	848112
2021-09-24	59.39	60.21	59.18	60.01	738586
2021-09-27	60.27	61.18	59.89	60.73	1034563
2021-09-28	60.50	60.92	58.69	59.14	895274
2021-09-29	59.12	59.36	58.36	58.43	817861
2021-09-30	58.59	59.59	57.97	58.05	1428425
2021-10-01	58.45	59.56	57.83	59.07	1147176
2021-10-04	58.81	59.78	57.48	57.63	1104743
2021-10-05	57.87	58.55	57.43	57.58	1381832
2021-10-06	57.07	57.53	55.92	57.46	1042098
2021-10-07	58.03	58.86	57.88	58.00	894577
2021-10-08	58.03	58.61	57.97	58.03	529450
2021-10-11	58.07	58.17	57.16	57.17	491693
2021-10-12	57.15	57.54	56.82	56.91	607112
2021-10-13	56.92	57.39	55.67	56.23	851546
2021-10-14	56.69	57.11	56.19	56.95	913690
2021-10-15	57.46	58.05	57.19	57.85	1394984
2021-10-18	57.23	57.23	56.10	56.32	1224030
2021-10-19	56.56	57.56	56.40	57.55	956342
2021-10-20	57.82	58.51	57.50	58.17	852155
2021-10-21	58.24	58.31	57.52	58.28	717352
2021-10-22	58.41	58.55	57.50	58.30	670468
2021-10-25	58.30	58.30	57.01	57.27	851579
2021-10-26	57.21	57.46	56.59	56.89	951530
2021-10-27	56.84	56.84	55.72	56.47	1571359
2021-10-28	56.93	58.01	56.68	57.27	1459806
2021-10-29	57.18	57.74	56.76	57.21	1135335
2021-11-01	57.27	58.31	57.25	58.12	1112010
2021-11-02	58.76	59.46	57.96	58.85	1588936
2021-11-03	58.63	59.26	58.49	59.22	1407123
2021-11-04	58.31	58.54	54.69	54.94	3401347
2021-11-05	55.03	56.61	54.81	55.81	2828958
2021-11-08	55.87	56.65	55.43	55.98	1731975
2021-11-09	55.61	56.18	55.33	55.77	3715142
2021-11-10	55.89	56.37	55.65	55.73	2235026
2021-11-11	55.85	56.29	54.31	54.47	2083435
2021-11-12	54.63	55.29	54.53	54.93	2486940
2021-11-15	55.23	55.29	54.66	54.96	1542468
2021-11-16	55.17	55.29	54.43	54.70	2271319
2021-11-17	54.49	54.49	53.87	54.19	2755720
2021-11-18	54.19	54.36	53.33	53.57	2393805
2021-11-19	53.59	53.75	52.44	52.69	1196098
2021-11-22	52.64	52.87	51.97	52.36	1956875
2021-11-23	52.21	52.36	51.66	52.01	1024610
2021-11-24	51.71	52.28	50.96	51.26	1163458
2021-11-26	50.51	50.61	49.21	49.79	1011568
2021-11-29	50.14	50.27	48.56	48.69	3021756
2021-11-30	48.55	49.33	48.13	48.74	5485038
2021-12-01	49.26	49.99	48.27	48.31	3642838
2021-12-02	48.58	50.17	48.33	49.43	3351102
2021-12-03	50.59	51.37	50.09	50.72	3524056
2021-12-06	51.12	52.47	50.88	51.52	1919333
2021-12-07	51.25	53.25	51.25	52.64	2597334
2021-12-08	52.76	53.44	52.67	53.19	1387237
2021-12-09	52.81	53.31	52.43	53.06	1459408
2021-12-10	53.06	53.80	52.43	53.29	1880511
2021-12-13	52.98	53.67	52.54	53.43	1410173
2021-12-14	53.35	54.28	52.67	53.14	1900926
2021-12-15	53.09	54.03	52.67	54.01	2438161
2021-12-16	54.24	55.00	53.99	54.16	2254607
2021-12-17	54.17	54.50	53.20	53.41	3338971
2021-12-20	52.85	52.88	51.86	52.59	1893543
2021-12-21	53.00	54.02	52.75	52.97	1770579
2021-12-22	52.97	54.49	52.97	54.39	1805163
2021-12-23	54.48	55.54	54.33	55.43	1314748
2021-12-27	55.54	56.08	55.30	55.95	1268522
2021-12-28	55.95	56.48	55.82	56.03	772072
2021-12-29	56.06	56.88	55.81	56.65	1112414
2021-12-30	56.56	56.87	56.13	56.20	1119079
2021-12-31	56.12	56.50	55.76	55.79	578856
2022-01-03	55.73	56.91	55.29	56.89	1344546
2022-01-04	56.89	57.68	56.75	57.18	1438225
2022-01-05	57.44	57.94	56.22	56.26	1264806
2022-01-06	56.42	56.84	55.57	56.22	1986586
2022-01-07	56.41	56.95	56.04	56.40	1239090
2022-01-10	56.36	56.76	54.56	55.45	1500110
2022-01-11	55.44	56.35	55.01	56.33	1183931
2022-01-12	56.40	56.48	54.69	54.79	1707049
2022-01-13	54.86	54.92	53.84	54.00	1576437
2022-01-14	53.57	54.30	52.97	53.94	1269849
2022-01-18	53.50	54.30	52.21	53.16	1563775
2022-01-19	53.37	54.12	52.97	53.02	1026967
2022-01-20	52.98	54.27	52.81	53.31	1147898
2022-01-21	53.16	53.75	52.68	52.93	1271125
2022-01-24	52.50	53.93	51.61	53.88	1739523
2022-01-25	53.24	53.74	51.08	52.72	1785628
2022-01-26	53.13	54.18	52.06	52.51	1560895
2022-01-27	52.73	53.69	52.24	52.76	1074095
2022-01-28	52.70	53.47	52.07	53.44	898797
2022-01-31	53.29	53.87	52.96	53.42	1262386
2022-02-01	53.33	53.67	52.53	53.11	1539014
2022-02-02	53.06	53.79	52.93	53.61	1269459
2022-02-03	53.41	53.67	52.49	52.60	941662
2022-02-04	52.17	52.72	51.34	52.30	892575
2022-02-07	52.21	52.51	51.73	52.12	891986
2022-02-08	52.05	53.10	51.60	53.00	1247769
2022-02-09	53.40	54.44	53.37	54.37	1505050
2022-02-10	53.91	55.40	53.91	54.31	2286737
2022-02-11	54.38	54.63	53.67	53.97	1805363
2022-02-14	53.90	54.52	53.10	53.54	1092605
2022-02-15	53.87	56.63	53.87	56.51	2334564
2022-02-16	56.40	57.00	55.62	56.63	3441432
2022-02-17	56.17	56.17	55.12	55.55	991714
2022-02-18	55.15	55.90	54.85	55.09	1804068
2022-02-22	55.05	55.98	54.79	55.39	1880537
2022-02-23	55.70	56.47	55.25	55.42	1463536
2022-02-24	54.29	56.44	53.98	56.28	2101337
2022-02-25	56.56	58.70	56.50	58.69	2660049
2022-02-28	54.25	54.70	52.80	54.14	7547542
2022-03-01	54.16	55.24	51.39	54.36	5353655
2022-03-02	54.21	55.32	52.46	52.48	4347608
2022-03-03	52.75	53.48	52.35	53.30	3276611
2022-03-04	52.70	52.97	51.83	52.57	2580450
2022-03-07	52.30	52.37	50.99	51.50	1842141
2022-03-08	51.70	51.83	50.39	50.44	2031334
2022-03-09	51.82	52.75	51.20	51.31	2484930
2022-03-10	50.58	51.19	50.10	50.68	3860599
2022-03-11	50.96	51.15	48.65	48.77	3332663
2022-03-14	48.87	48.94	47.40	47.69	2510935
2022-03-15	47.86	48.39	47.46	47.71	2054433
2022-03-16	48.44	49.10	47.82	48.62	2533600
2022-03-17	48.25	48.95	48.14	48.76	2638882
2022-03-18	48.42	48.87	47.87	48.66	6865435
2022-03-21	49.01	49.80	48.79	49.25	2982183
2022-03-22	49.24	50.28	49.22	49.68	2983266
2022-03-23	49.62	50.09	49.23	49.49	1584949
2022-03-24	49.49	49.60	49.08	49.19	1350254
2022-03-25	49.39	49.70	49.08	49.69	1113856
2022-03-28	49.81	50.04	49.20	49.84	1339897
2022-03-29	50.30	50.64	49.10	49.73	2239008
2022-03-30	49.55	50.17	49.17	49.55	1735816
2022-03-31	49.48	49.85	48.87	49.22	1677891
2022-04-01	49.45	49.64	48.22	49.25	1838449
2022-04-04	49.05	49.21	48.61	48.68	1036442
2022-04-05	48.48	49.13	48.40	48.63	1410601
2022-04-06	48.33	48.69	47.94	48.27	1706047
2022-04-07	48.06	48.35	47.70	48.07	1240427
2022-04-08	48.02	48.43	47.76	48.05	1252135
2022-04-11	47.17	48.65	47.06	48.48	1728733
2022-04-12	48.47	49.02	48.13	48.45	1266298
2022-04-13	48.39	48.86	48.02	48.75	1213361
2022-04-14	48.82	49.36	48.63	49.07	887750
2022-04-18	49.07	49.38	48.46	48.72	1254520
2022-04-19	42.03	43.60	41.16	42.20	15548837
2022-04-20	42.09	43.18	41.45	42.89	4878730
2022-04-21	43.04	43.68	42.01	42.09	3687112
2022-04-22	41.76	42.08	40.65	40.95	3190612
2022-04-25	40.93	41.57	40.05	41.53	2020005
2022-04-26	41.00	41.48	40.75	40.82	1344055
2022-04-27	40.77	40.91	40.08	40.29	1409441
2022-04-28	40.37	40.37	39.22	40.19	1707051
2022-04-29	40.17	40.84	39.93	39.99	1852116
2022-05-02	39.95	40.51	39.31	39.65	1911604
2022-05-03	39.71	41.19	39.67	40.68	1797887
2022-05-04	40.54	42.04	40.33	41.95	1658812
2022-05-05	41.81	42.08	40.47	40.81	1774437
2022-05-06	40.67	40.72	39.97	40.59	1537178
2022-05-09	40.18	40.54	39.09	39.25	2675390
2022-05-10	35.25	37.86	35.00	36.38	10831673
2022-05-11	36.48	39.00	36.39	37.68	6894914
2022-05-12	37.40	38.38	37.10	37.85	4186298
2022-05-13	37.95	38.59	37.86	38.23	2041454
2022-05-16	38.20	38.53	37.97	38.26	1826762
2022-05-17	38.34	39.18	38.34	38.97	1672130
2022-05-18	38.75	38.93	37.46	37.62	1860629
2022-05-19	37.23	37.54	36.84	37.32	1733448
2022-05-20	37.71	37.82	36.82	37.75	1618060
2022-05-23	38.09	38.64	37.74	38.50	1747380
2022-05-24	38.47	38.47	37.73	38.10	2454295
2022-05-25	38.06	38.90	37.18	38.58	1934247
2022-05-26	38.61	39.19	38.49	38.95	1635097
2022-05-27	39.19	39.78	39.02	39.72	1759175
2022-05-31	39.72	39.76	39.23	39.56	2911603
2022-06-01	39.79	39.92	38.27	39.04	2058600
2022-06-02	39.70	41.91	39.51	41.80	3367852
2022-06-03	41.45	41.55	40.34	40.49	1669475
2022-06-06	39.89	40.80	39.89	40.43	1214728
2022-06-07	40.10	40.60	39.73	40.52	1540021
2022-06-08	40.42	40.42	39.89	40.00	1245330
2022-06-09	39.62	39.84	39.08	39.10	1145281
2022-06-10	38.50	38.91	38.22	38.22	1513864
2022-06-13	37.57	37.71	36.61	36.74	3197574
2022-06-14	37.06	37.06	35.14	35.59	3171212
2022-06-15	35.96	36.19	34.81	35.36	4212776
2022-06-16	34.84	34.87	33.78	34.74	3642184
2022-06-17	35.15	35.66	34.54	35.33	4637847
2022-06-21	35.77	35.89	35.13	35.18	3774894
2022-06-22	34.89	36.00	34.75	35.53	2976086
2022-06-23	35.47	35.95	35.28	35.94	1480268
2022-06-24	36.31	37.03	35.94	36.76	2721335
2022-06-27	36.79	37.17	36.34	36.73	1594548
2022-06-28	36.97	37.28	35.82	35.83	1243008
2022-06-29	35.89	36.56	35.85	36.39	1387497
2022-06-30	36.05	36.12	35.43	35.73	1286111
2022-07-01	35.54	36.26	35.33	36.20	1252667
2022-07-05	35.77	36.15	35.04	36.10	1010231
2022-07-06	36.33	36.55	35.29	35.62	1627096
2022-07-07	35.79	35.93	35.30	35.46	1947632
2022-07-08	35.48	35.96	35.05	35.21	1523781
2022-07-11	34.86	35.17	34.56	34.76	1390698
2022-07-12	34.80	35.19	34.64	34.82	1463034
2022-07-13	34.31	34.90	34.15	34.66	1768180
2022-07-14	34.17	34.39	33.92	34.20	1274646
2022-07-15	34.80	35.27	34.36	34.91	1477718
2022-07-18	35.00	35.27	34.66	34.78	1298203
2022-07-19	35.25	35.93	35.20	35.88	1597652
2022-07-20	35.83	36.46	35.66	36.13	1401304
2022-07-21	36.03	36.53	35.92	36.47	1264724
2022-07-22	36.63	36.71	35.58	35.96	1258221
2022-07-25	36.05	36.24	35.58	35.75	882386
2022-07-26	35.80	35.98	35.41	35.83	1536499
2022-07-27	35.89	36.57	35.84	36.49	1958319
2022-07-28	36.65	36.79	35.93	36.35	1612040
2022-07-29	36.46	36.46	35.56	36.16	1920815
2022-08-01	36.18	36.52	35.89	35.98	1424622
2022-08-02	35.84	35.97	35.39	35.57	2420037
2022-08-03	35.90	36.22	35.61	35.90	1907100
2022-08-04	35.98	36.32	35.53	35.91	1192389
2022-08-05	34.94	37.46	34.94	36.84	3710190
2022-08-08	36.94	37.51	36.94	36.99	1139714
2022-08-09	36.99	36.99	36.22	36.31	1003944
2022-08-10	36.85	37.22	36.69	37.04	1454784
2022-08-11	37.28	37.86	36.98	37.17	1455386
2022-08-12	37.24	37.68	37.18	37.65	982741
2022-08-15	37.50	37.81	37.34	37.60	1144926
2022-08-16	37.32	37.45	36.26	36.78	2362849
2022-08-17	36.46	36.53	35.48	35.75	2193656
2022-08-18	35.95	36.39	35.58	36.36	2439329
2022-08-19	36.31	36.41	35.51	35.78	1506497
2022-08-22	35.29	35.29	34.30	34.47	2533832
2022-08-23	34.31	34.70	33.86	34.30	3124248
2022-08-24	34.22	34.59	34.02	34.36	4222467
2022-08-25	34.57	34.79	34.22	34.76	1674477
2022-08-26	35.15	35.24	33.59	33.61	2240190
2022-08-29	33.56	33.69	33.00	33.08	1555660
2022-08-30	33.12	33.15	32.52	32.94	2640084
2022-08-31	33.17	33.38	32.70	32.77	1738339
2022-09-01	32.63	32.72	31.68	32.17	1574949
2022-09-02	32.36	32.67	31.57	31.80	1764651
2022-09-06	31.87	31.97	30.98	31.06	1769323
2022-09-07	30.98	32.00	30.89	31.92	3087622
2022-09-08	31.67	32.91	31.37	32.91	1819703
2022-09-09	33.09	33.97	32.96	33.96	1842993
2022-09-12	33.99	34.67	33.93	34.16	2018864
2022-09-13	33.50	33.59	32.85	32.93	1724752
2022-09-14	32.71	33.03	32.29	32.56	1670837
2022-09-15	32.78	33.82	32.72	32.98	1969486
2022-09-16	32.75	32.91	32.02	32.05	4361861
2022-09-19	31.91	32.03	31.21	31.90	1677703
2022-09-20	31.53	31.53	30.58	30.84	1835941
2022-09-21	30.94	31.54	30.78	30.78	6053111
2022-09-22	30.59	30.64	29.41	29.55	3841772
2022-09-23	29.29	30.02	29.25	29.98	2828612
2022-09-26	29.93	30.30	29.53	29.69	4793927
2022-09-27	30.05	30.58	29.22	29.35	3998626
2022-09-28	29.50	30.00	29.23	29.78	2253687
2022-09-29	29.37	29.47	28.82	29.15	1925521
2022-09-30	29.19	29.50	28.28	28.35	2618378
2022-10-03	28.61	29.39	28.12	29.18	2129104
2022-10-04	29.41	30.16	29.41	29.93	4285205
2022-10-05	29.68	30.34	29.63	30.24	2384741
2022-10-06	30.19	30.29	29.33	29.42	1824768
2022-10-07	29.22	29.22	28.23	28.41	1801283
2022-10-10	28.64	28.85	28.02	28.08	1699662
2022-10-11	27.83	28.71	27.71	28.16	1887785
2022-10-12	28.12	28.18	27.67	28.02	2137135
2022-10-13	27.72	29.18	27.28	29.00	1983015
2022-10-14	29.29	29.68	28.40	28.48	1618686
2022-10-17	28.88	29.52	28.82	29.22	1844474
2022-10-18	29.83	30.14	29.16	29.40	1218336
2022-10-19	29.21	29.41	28.73	28.82	1941273
2022-10-20	28.89	29.37	28.61	28.64	1996200
2022-10-21	28.54	29.09	27.98	29.06	2024599
2022-10-24	29.33	29.60	29.06	29.51	1267168
2022-10-25	29.51	30.32	29.47	30.31	2188938
2022-10-26	30.61	31.18	30.44	30.88	2317704
2022-10-27	30.87	30.96	30.29	30.51	2450953
2022-10-28	30.66	30.93	30.29	30.86	1665378
2022-10-31	30.68	30.95	30.59	30.82	2338372
2022-11-01	27.58	31.08	27.47	31.00	5422135
2022-11-02	31.07	31.07	28.05	28.18	3944079
2022-11-03	27.85	27.94	26.48	26.83	3282690
2022-11-04	27.14	27.65	26.75	27.15	2786618
2022-11-07	27.28	28.22	27.28	28.03	2323811
2022-11-08	28.04	28.72	27.62	28.08	3147179
2022-11-09	27.95	29.06	27.64	28.74	2582800
2022-11-10	29.97	30.53	29.78	30.28	3144392
2022-11-11	30.63	32.28	30.33	32.05	4094448
2022-11-14	29.29	31.80	28.76	30.35	5199508
2022-11-15	30.25	31.99	30.25	31.34	3291635
2022-11-16	31.35	31.81	30.36	30.60	2915322
2022-11-17	30.00	30.72	29.74	30.69	2576532
2022-11-18	31.25	31.47	30.88	31.13	1962671
2022-11-21	30.88	31.09	30.34	30.60	1761742
2022-11-22	30.61	30.80	30.03	30.37	2033217
2022-11-23	30.36	31.14	30.23	30.98	1435443
2022-11-25	30.93	31.57	30.68	31.48	614324
2022-11-28	31.22	31.28	30.29	30.46	2253845
2022-11-29	30.37	30.84	30.08	30.21	1383598
2022-11-30	30.04	30.32	28.71	30.26	3719763
2022-12-01	30.42	31.50	30.42	31.44	2863348
2022-12-02	30.94	31.74	30.83	31.68	1483618
2022-12-05	31.58	31.58	30.40	30.62	1595915
2022-12-06	30.53	30.88	29.87	30.11	1531179
2022-12-07	30.17	30.72	29.47	29.76	1545408
2022-12-08	29.79	30.53	29.63	30.28	1354407
2022-12-09	30.08	30.63	30.03	30.26	1185564
2022-12-12	30.31	30.59	29.86	30.52	1416657
2022-12-13	31.63	31.83	31.17	31.66	2244394
2022-12-14	31.49	32.14	31.07	32.05	2730625
2022-12-15	31.50	31.93	31.21	31.26	2186535
2022-12-16	31.04	31.44	30.07	30.52	4950288
2022-12-19	30.37	30.63	30.05	30.60	1454269
2022-12-20	30.46	31.10	30.07	30.88	2248643
2022-12-21	31.21	31.45	31.13	31.33	1562045
2022-12-22	31.16	31.50	30.62	31.48	1811829
2022-12-23	31.31	31.88	31.24	31.83	1266821
2022-12-27	31.93	32.17	31.47	32.07	998778
2022-12-28	32.19	32.28	30.97	30.98	1430535
2022-12-29	31.06	32.56	30.84	32.28	1139467
2022-12-30	31.96	32.35	31.48	31.84	1352951
2023-01-03	32.02	33.81	31.58	32.69	1653790
2023-01-04	33.22	34.04	32.93	33.78	3697845
2023-01-05	33.49	33.54	32.60	33.09	4455688
2023-01-06	33.37	33.62	32.64	33.43	2058663
2023-01-09	33.18	33.69	32.93	32.99	1468905
2023-01-10	32.82	33.51	32.51	33.32	1356358
2023-01-11	33.75	35.20	33.52	35.11	2738103
2023-01-12	35.66	36.10	35.00	36.00	3225915
2023-01-13	35.75	36.75	35.75	36.55	1967088
2023-01-17	36.51	36.95	36.14	36.82	1470314
2023-01-18	36.92	37.72	36.80	36.92	1982795
2023-01-19	36.66	37.03	36.13	36.62	2011273
2023-01-20	36.65	37.05	36.49	36.97	1493697
2023-01-23	37.05	37.81	37.05	37.41	1644772
2023-01-24	37.04	37.19	35.64	35.89	2067623
2023-01-25	35.69	36.59	35.69	36.59	1797024
2023-01-26	36.74	36.93	36.33	36.86	1494842
2023-01-27	36.65	37.22	36.33	37.00	2280937
2023-01-30	36.62	36.81	36.35	36.53	1346287
2023-01-31	36.53	37.01	36.31	36.83	2124947
2023-02-01	36.79	37.67	36.71	37.48	1648939
2023-02-02	38.02	39.73	37.99	39.66	2232768
2023-02-03	39.17	39.49	38.26	38.44	1525744
2023-02-06	38.10	38.69	37.93	38.09	1366665
2023-02-07	37.84	38.73	37.55	38.64	2200073
2023-02-08	38.37	38.44	37.84	38.00	1292487
2023-02-09	38.13	38.21	36.26	36.61	2862109
2023-02-10	36.32	36.56	35.52	35.89	2137191
2023-02-13	35.96	36.89	35.74	36.89	2602354
2023-02-14	37.09	37.25	36.40	36.99	1155494
2023-02-15	36.58	36.78	36.31	36.59	2488004
2023-02-16	35.94	36.50	35.36	35.80	1704305
2023-02-17	35.64	36.00	35.30	35.84	1334326
2023-02-21	35.51	35.71	35.02	35.40	1574081
2023-02-22	35.44	35.67	35.00	35.14	1195972
2023-02-23	35.37	35.57	34.88	35.22	1434607
2023-02-24	34.64	34.89	34.23	34.33	2353823
2023-02-27	34.73	34.88	34.36	34.55	1800766
2023-02-28	38.25	38.92	36.49	38.07	5997282
2023-03-01	38.50	38.50	37.04	37.36	2789430
2023-03-02	37.08	37.86	36.69	37.68	2101483
2023-03-03	38.02	38.80	37.73	38.74	1853508
2023-03-06	39.33	40.16	38.32	39.27	4662557
2023-03-07	39.33	39.61	38.41	38.59	2229525
2023-03-08	38.57	38.65	37.81	37.95	1348271
2023-03-09	38.06	38.29	37.07	37.09	2065349
2023-03-10	36.96	37.24	36.21	36.93	2146970
2023-03-13	36.57	38.37	36.45	37.55	3379035
2023-03-14	38.24	38.89	37.81	38.13	2626235
2023-03-15	37.43	37.84	36.89	37.21	2208548
2023-03-16	36.81	37.55	36.55	37.44	1622156
2023-03-17	37.37	37.44	36.75	36.88	3143552
2023-03-20	36.89	37.20	36.51	36.99	2062527
2023-03-21	37.28	37.90	37.22	37.71	2078460
2023-03-22	37.58	37.61	36.34	36.38	1932349
2023-03-23	36.46	37.11	36.41	36.76	1616610
2023-03-24	36.58	37.28	36.44	37.25	1834204
2023-03-27	37.56	37.70	37.11	37.53	1591933
2023-03-28	37.38	37.76	36.89	37.75	1510440
2023-03-29	38.08	38.14	37.33	37.72	1293097
2023-03-30	38.12	38.66	37.90	38.56	1982632
2023-03-31	38.77	39.31	38.77	39.28	1864470
2023-04-03	39.25	39.58	38.86	39.11	1590861
2023-04-04	39.33	39.49	38.92	38.97	1405108
2023-04-05	38.90	39.53	38.83	39.23	2608864
2023-04-06	39.67	39.73	39.25	39.54	2465747
2023-04-10	39.31	39.86	39.22	39.78	1837984
2023-04-11	40.02	40.97	40.00	40.77	2211621
2023-04-12	41.17	41.33	40.39	40.51	1871504
2023-04-13	40.69	41.23	40.47	41.18	1809567
2023-04-14	41.06	41.28	40.89	41.15	2510368
2023-04-17	41.14	41.30	40.70	40.92	1496258
2023-04-18	41.11	41.14	40.55	40.56	1226582
2023-04-19	40.38	40.95	40.35	40.59	1693137
2023-04-20	40.32	41.05	40.20	40.85	1205228
2023-04-21	40.93	41.22	40.82	41.09	1726935
2023-04-24	41.21	41.51	41.10	41.44	1412752
2023-04-25	41.13	41.62	40.90	40.97	1719467
2023-04-26	40.93	41.10	40.67	40.93	1408122
2023-04-27	40.95	41.46	40.50	41.36	1941361
2023-04-28	41.34	42.25	41.13	41.93	1912603
2023-05-01	41.72	42.43	41.58	42.39	1524663
2023-05-02	42.24	42.58	41.89	42.10	3066812
2023-05-03	42.62	43.24	40.26	40.48	3006184
2023-05-04	40.48	41.09	39.35	40.85	2571081
2023-05-05	41.02	41.49	40.81	41.30	1419363
2023-05-08	41.14	41.40	40.73	41.32	974437
2023-05-09	41.03	41.16	40.54	40.92	1670946
2023-05-10	41.26	41.48	40.46	41.03	1026994
2023-05-11	40.95	41.29	40.55	40.99	932623
2023-05-12	41.01	41.09	40.64	40.88	794012
2023-05-15	41.13	41.13	40.74	40.94	1053656
2023-05-16	40.77	40.77	40.25	40.42	690493
2023-05-17	40.56	40.73	39.75	40.14	2938827
2023-05-18	40.05	40.62	39.82	40.50	938898
2023-05-19	40.63	40.70	40.08	40.19	1023909
2023-05-22	40.16	40.32	39.29	39.41	2880768
2023-05-23	39.24	39.24	37.83	38.05	2093905
2023-05-24	37.87	38.08	36.91	37.13	1554986
2023-05-25	37.02	37.07	36.42	36.91	1440837
2023-05-26	36.89	37.78	36.54	36.96	1655764
2023-05-30	36.97	37.04	36.22	36.46	1788782
2023-05-31	36.25	36.43	35.53	36.12	5745658
2023-06-01	37.45	37.67	36.00	37.66	2723256
2023-06-02	37.65	38.87	37.62	38.79	2331636
2023-06-05	38.77	39.11	38.64	38.92	1298164
2023-06-06	39.04	39.36	38.82	39.13	1162518
2023-06-07	39.05	39.58	38.97	39.39	1118573
2023-06-08	39.39	39.43	38.34	38.71	2004923
2023-06-09	38.73	38.80	38.25	38.42	944792
2023-06-12	38.35	38.80	38.16	38.70	1309272
2023-06-13	38.84	39.30	38.77	39.07	1018375
2023-06-14	39.32	39.46	37.96	38.06	1723994
2023-06-15	38.06	38.60	37.72	38.39	1926961
2023-06-16	38.67	39.92	38.59	39.73	5337119
2023-06-20	39.39	39.73	38.96	39.22	1682847
2023-06-21	39.55	40.30	38.89	38.97	2652408
2023-06-22	39.01	39.20	38.75	38.89	1286356
2023-06-23	38.57	38.74	38.30	38.44	2223138
2023-06-26	38.52	39.36	38.50	39.31	1000831
2023-06-27	39.28	39.98	38.87	39.91	1602505
2023-06-28	39.95	40.00	39.39	39.58	1263096
2023-06-29	39.37	39.77	39.29	39.51	995290
2023-06-30	39.81	40.14	39.59	40.02	1218762
2023-07-03	39.72	39.80	39.33	39.60	657494
2023-07-05	39.26	39.37	38.79	38.89	1211925
2023-07-06	38.36	38.58	38.08	38.56	1045660
2023-07-07	38.49	38.97	38.28	38.83	1196945
2023-07-10	38.87	39.95	38.74	39.58	2046649
2023-07-11	39.75	40.52	39.52	40.48	2013426
2023-07-12	40.95	41.11	40.63	40.83	1609918
2023-07-13	40.88	41.53	40.73	41.43	1641481
2023-07-14	41.43	41.56	40.77	40.91	1452714
2023-07-17	40.63	40.81	40.17	40.57	944150
2023-07-18	40.35	40.75	40.03	40.55	824636
2023-07-19	40.55	40.86	40.33	40.67	3250070
2023-07-20	40.81	40.91	40.53	40.59	1678036
2023-07-21	40.74	40.95	40.62	40.76	1200911
2023-07-24	40.77	40.88	40.32	40.46	2204739
2023-07-25	40.31	40.69	40.15	40.57	1099157
2023-07-26	40.38	40.71	40.22	40.47	1402650
2023-07-27	40.88	41.65	40.66	40.66	1642579
2023-07-28	41.14	41.24	40.68	41.03	1085456
2023-07-31	41.18	41.53	41.00	41.52	1664464
2023-08-01	41.07	41.56	41.00	41.37	1381377
2023-08-02	41.07	41.22	40.46	40.67	1878861
2023-08-03	40.92	40.92	38.04	39.28	2648167
2023-08-04	39.29	39.81	39.17	39.29	1264492
2023-08-07	39.31	39.81	39.07	39.49	977682
2023-08-08	39.16	39.50	38.64	39.38	1110849
2023-08-09	39.29	39.40	38.40	38.47	1183555
2023-08-10	38.60	39.05	38.29	38.53	1157618
2023-08-11	38.36	38.81	38.23	38.81	832202
2023-08-14	38.74	38.77	38.23	38.27	826641
2023-08-15	38.01	38.13	37.56	37.59	1489482
2023-08-16	37.40	37.77	37.21	37.34	1997292
2023-08-17	37.35	37.69	37.05	37.19	1196878
2023-08-18	36.84	37.48	36.84	37.30	1580635
2023-08-21	37.48	37.66	37.27	37.56	1121268
2023-08-22	37.61	37.80	37.50	37.52	1065095
2023-08-23	37.61	37.89	37.50	37.78	643049
2023-08-24	37.85	38.08	37.22	37.24	807697
2023-08-25	37.28	37.63	37.13	37.53	809284
2023-08-28	37.82	37.93	37.50	37.65	746758
2023-08-29	37.55	37.81	37.32	37.79	1515519
2023-08-30	37.77	37.80	37.24	37.35	1812938
2023-08-31	37.41	37.69	37.06	37.09	1778399
2023-09-01	37.41	38.36	37.21	37.48	1784872
2023-09-05	37.35	37.41	36.64	36.69	1592059
2023-09-06	36.62	36.90	36.29	36.70	991579
2023-09-07	36.63	37.51	36.09	36.16	843006
2023-09-08	36.04	36.26	35.91	36.00	1080574
2023-09-11	36.57	36.57	36.57	36.57	138705
2023-09-12	36.50	36.85	36.34	36.65	1163906
2023-09-13	36.57	36.69	35.74	35.79	1888600
2023-09-14	36.08	36.34	35.38	35.59	1447301
2023-09-15	35.56	36.09	35.45	35.54	2550345
2023-09-18	35.41	35.65	35.04	35.54	1895382
2023-09-19	35.54	35.66	35.22	35.29	1322818
2023-09-20	35.65	35.86	35.16	35.19	1290142
2023-09-21	34.96	34.96	34.10	34.16	2143384
2023-09-22	34.19	34.28	33.66	33.88	3712648
2023-09-25	33.87	34.19	33.76	34.17	1957796
2023-09-26	33.94	34.76	33.91	34.59	1827825
2023-09-27	34.64	34.88	33.75	34.11	2036022
2023-09-28	33.96	34.32	33.84	34.13	1838098
2023-09-29	34.37	34.61	34.03	34.16	1236860
2023-10-02	34.08	34.08	33.62	33.78	1963568
2023-10-03	33.54	33.83	33.22	33.43	3016705
2023-10-04	33.52	33.59	32.92	33.30	4839990
2023-10-05	33.35	33.58	31.79	32.18	3136840
2023-10-06	32.03	32.73	31.83	32.48	2164612
2023-10-09	32.25	32.35	31.70	31.96	1377474
2023-10-10	32.20	32.47	31.85	32.40	1611592
2023-10-11	32.36	32.57	31.62	31.80	1887774
2023-10-12	31.83	32.00	30.50	30.60	2419250
2023-10-13	30.54	31.01	30.48	30.83	1475893
2023-10-16	31.00	31.68	30.60	31.39	1980959
2023-10-17	31.18	32.33	31.18	32.12	5088509
2023-10-18	32.04	32.54	31.87	32.34	4149425
2023-10-19	32.32	32.46	31.49	31.50	2015719
2023-10-20	31.58	32.08	31.26	31.85	5819493
2023-10-23	31.90	32.55	31.84	32.34	2366036
2023-10-24	32.33	32.82	32.19	32.65	4240838
2023-10-25	32.42	32.47	31.78	31.81	5732952
2023-10-26	31.01	31.10	30.07	30.68	5965742
2023-10-27	30.82	31.01	30.39	30.60	2706993
2023-10-30	30.91	31.01	29.74	29.99	3388512
2023-10-31	30.23	30.95	30.04	30.41	3668654
2023-11-01	30.41	30.99	30.01	30.84	4349556
2023-11-02	26.98	28.67	26.27	28.54	8659427
2023-11-03	28.77	29.62	28.48	29.21	5097424
2023-11-06	29.31	29.49	28.32	28.56	4934971
2023-11-07	28.58	28.80	28.05	28.40	3418520
2023-11-08	28.50	28.67	27.65	27.68	3766022
2023-11-09	28.00	28.32	27.22	27.25	5385257
2023-11-10	28.09	28.53	27.74	28.39	5625250
2023-11-13	28.34	28.80	27.84	27.91	3955567
2023-11-14	28.68	29.65	28.13	28.94	4303776
2023-11-15	28.80	29.82	28.80	29.32	4925403
2023-11-16	29.43	29.89	29.39	29.60	3552813
2023-11-17	29.81	30.08	29.49	29.69	2413327
2023-11-20	29.64	30.03	29.46	29.94	3186760
2023-11-21	30.64	31.22	30.59	30.99	4266345
2023-11-22	31.09	31.57	31.02	31.36	3155043
2023-11-24	31.25	31.42	30.98	31.32	1294175
2023-11-27	31.05	31.56	30.88	31.48	3186719
2023-11-28	31.65	31.87	31.31	31.48	3279405
2023-11-29	31.36	31.60	31.03	31.33	4093032
2023-11-30	31.31	31.87	31.02	31.75	15902313
2023-12-01	31.70	32.74	31.45	32.55	4500481
2023-12-04	32.27	33.11	32.24	32.73	2691536
2023-12-05	32.54	32.58	31.86	32.18	3214748
2023-12-06	32.33	32.63	31.95	32.21	1946198
2023-12-07	32.32	32.56	31.97	32.48	2833216
2023-12-08	32.45	32.64	31.77	31.88	3564845
2023-12-11	31.81	31.91	31.31	31.67	2238388
2023-12-12	31.77	32.02	31.32	31.92	3145800
2023-12-13	31.91	33.41	31.64	33.33	2429860
2023-12-14	33.74	35.08	33.70	34.35	4605737
2023-12-15	34.37	34.68	33.94	34.38	5156809
2023-12-18	34.39	34.46	33.71	34.07	2226854
2023-12-19	34.32	34.87	34.22	34.73	3449102
2023-12-20	34.74	34.83	33.99	34.02	1652387
2023-12-21	34.41	35.21	34.41	35.19	2604160
2023-12-22	35.19	35.40	34.95	35.22	1261228
2023-12-26	35.24	35.62	35.16	35.54	1335163
2023-12-27	35.71	35.80	35.51	35.63	1202770
2023-12-28	35.59	35.88	35.45	35.59	1152273
2023-12-29	35.38	35.68	35.37	35.59	1330635
2024-01-02	35.37	35.96	35.26	35.63	1684405
2024-01-03	35.35	35.35	34.50	34.82	2196166
2024-01-04	34.79	35.78	34.67	35.68	2897486
2024-01-05	35.46	35.81	35.08	35.38	4231147
2024-01-08	35.42	36.30	35.30	35.90	2179931
2024-01-09	35.80	37.20	35.68	36.53	4458820
2024-01-10	36.48	37.60	35.90	37.39	4599543
2024-01-11	37.20	37.35	36.16	36.45	2337446
2024-01-12	36.70	36.98	36.42	36.56	1937161
2024-01-16	36.32	36.32	35.61	35.95	2087104
2024-01-17	35.61	35.91	35.32	35.52	1412921
2024-01-18	35.61	35.95	35.41	35.91	1517110
2024-01-19	35.92	35.92	35.23	35.66	1942079
2024-01-22	35.90	36.34	35.86	36.27	3160246
2024-01-23	36.43	36.63	35.14	35.49	1711393
2024-01-24	35.65	35.65	34.54	34.67	2630640
2024-01-25	34.98	35.06	34.53	35.05	1856070
2024-01-26	35.32	35.68	34.87	34.92	1791557
2024-01-29	34.85	35.47	34.85	35.42	1841442
2024-01-30	35.37	35.42	34.94	35.03	1134012
2024-01-31	35.10	35.36	34.65	34.75	1910800
2024-02-01	34.96	35.21	34.57	34.70	5492246
2024-02-02	34.22	34.45	33.52	34.19	7922604
2024-02-05	33.98	34.21	33.31	33.33	4392625
2024-02-06	33.44	34.21	33.24	34.16	7528159
2024-02-07	34.32	34.33	33.54	33.71	3549740
2024-02-08	32.57	33.43	32.21	33.16	3974378
2024-02-09	33.15	33.16	32.73	32.79	3435603
2024-02-12	32.77	33.61	32.77	33.52	3182724
2024-02-13	32.96	33.36	32.13	32.45	2426736
2024-02-14	32.62	32.94	32.36	32.67	5008425
2024-02-15	33.05	33.88	32.71	33.86	6302002
2024-02-16	33.57	33.92	33.15	33.58	2637207
2024-02-20	33.33	33.96	33.32	33.75	2905024
2024-02-21	33.43	33.60	32.66	33.08	2218414
2024-02-22	33.15	33.71	32.90	33.57	1732446
2024-02-23	33.56	34.07	33.10	33.91	2140939
2024-02-26	34.00	34.22	33.40	33.69	1642178
2024-02-27	33.90	34.03	33.39	33.68	1992906
2024-02-28	33.47	33.47	32.78	33.30	3258964
2024-02-29	34.23	34.91	32.20	32.68	4419455
2024-03-01	32.99	33.53	32.18	33.27	2674501
2024-03-04	33.04	33.34	32.66	33.28	1565338
2024-03-05	33.08	33.47	33.06	33.27	1753442
2024-03-06	33.42	33.67	33.22	33.41	1590331
2024-03-07	33.62	33.69	33.09	33.42	1711221
2024-03-08	33.61	33.97	33.45	33.75	1561769
2024-03-11	33.75	34.06	33.57	33.87	1440860
2024-03-12	33.95	34.03	33.40	33.61	3485730
2024-03-13	33.69	34.28	33.66	34.13	2218944
2024-03-14	34.09	34.16	32.72	32.98	1778930
2024-03-15	32.70	33.04	32.56	32.84	4823785
2024-03-18	32.97	33.13	32.68	32.98	1264684
2024-03-19	33.03	33.22	32.86	33.11	6906200
2024-03-20	33.07	33.30	32.71	33.30	3587736
2024-03-21	33.30	33.72	33.13	33.45	2679522
2024-03-22	33.45	33.52	32.63	32.75	1780670
2024-03-25	32.86	33.11	32.55	32.84	1126370
2024-03-26	32.91	33.03	32.50	32.50	1552235
2024-03-27	32.72	33.36	32.57	33.31	2225247
2024-03-28	33.00	33.42	32.48	33.19	2604965
2024-04-01	33.22	33.22	31.91	32.25	2410151
2024-04-02	31.81	32.44	31.50	31.83	47685490
2024-04-03	32.30	32.42	31.70	31.85	2310922
2024-04-04	32.05	32.43	31.77	31.92	3130695
2024-04-05	31.89	32.49	31.86	32.31	3348568
2024-04-08	32.31	32.53	31.70	32.24	4062653
2024-04-09	32.42	33.02	32.36	32.85	2900488
2024-04-10	31.97	32.43	31.80	32.39	2233797
2024-04-11	32.68	32.83	31.87	32.02	2127181
2024-04-12	31.77	31.80	30.88	31.30	3000870
2024-04-15	31.44	31.75	30.71	30.89	2855438
2024-04-16	30.77	31.13	30.55	30.79	3036414
2024-04-17	30.99	31.08	30.34	30.36	1857024
2024-04-18	30.49	30.68	30.25	30.44	1350342
2024-04-19	30.40	30.53	30.26	30.50	1843773
2024-04-22	30.48	30.61	30.22	30.37	4163844
2024-04-23	30.32	30.91	30.21	30.86	2861281
2024-04-24	30.86	31.00	30.68	30.92	1472214
2024-04-25	30.69	30.77	30.10	30.35	1488959
2024-04-26	30.29	30.79	30.18	30.57	1158487
2024-04-29	30.79	31.00	30.63	30.69	2209853
2024-04-30	30.10	30.39	29.94	30.01	2331833
2024-05-01	30.09	30.78	29.97	30.18	2453254
2024-05-02	29.58	29.89	28.34	28.38	6670406
2024-05-03	28.75	29.06	27.96	28.29	4506597
2024-05-06	28.46	28.62	27.97	28.25	4232375
2024-05-07	28.54	29.13	28.22	28.25	4288681
2024-05-08	28.05	28.20	27.68	27.81	4249382
2024-05-09	27.89	28.24	27.80	28.20	5078023
2024-05-10	28.19	28.35	27.85	27.89	7071708
2024-05-13	27.99	28.69	27.94	28.18	2887719
2024-05-14	28.41	28.57	27.77	28.12	2389732
2024-05-15	28.29	28.50	28.11	28.26	1942705
2024-05-16	28.17	28.47	28.14	28.38	1945951
2024-05-17	28.27	28.33	27.71	28.28	2196809
2024-05-20	28.24	28.38	27.92	28.12	1572738
2024-05-21	28.00	28.34	27.98	28.20	2333778
2024-05-22	28.20	28.44	27.83	28.05	1998513
2024-05-23	27.94	28.00	27.48	27.52	3545158
2024-05-24	27.48	27.70	27.43	27.46	1900800
2024-05-28	27.50	27.85	27.43	27.64	2393724
2024-05-29	27.37	27.61	26.96	27.12	2705221
2024-05-30	27.16	27.78	27.16	27.75	2574529
2024-05-31	27.89	28.22	27.76	28.01	4942636
2024-06-03	28.01	28.25	27.92	28.04	2258632
2024-06-04	28.07	28.24	27.71	27.72	1794832
2024-06-05	27.76	28.00	27.43	27.64	1434125
2024-06-06	27.49	27.79	27.39	27.78	2569680
2024-06-07	27.53	27.93	27.46	27.69	1394138
2024-06-10	27.33	27.48	27.02	27.05	1871009
2024-06-11	26.88	27.14	26.55	26.96	1855080
2024-06-12	27.45	27.74	26.91	27.05	1462101
2024-06-13	26.91	26.91	26.34	26.70	2157746
2024-06-14	26.47	26.51	25.83	26.11	1758606
2024-06-17	25.73	25.89	25.28	25.66	2949820
2024-06-18	25.80	26.00	25.61	25.66	2108549
2024-06-20	25.60	25.61	25.26	25.45	6001414
2024-06-21	25.61	25.80	25.39	25.45	6356737
2024-06-24	25.57	26.01	25.52	25.57	2286137
2024-06-25	25.48	25.48	24.98	25.01	2223513
2024-06-26	24.93	25.29	24.82	25.16	1824293
2024-06-27	25.16	25.35	24.90	25.29	2288871
2024-06-28	25.29	25.36	24.71	24.91	4198537
2024-07-01	25.01	25.45	24.53	24.63	2620502
2024-07-02	24.78	24.84	24.44	24.44	3187131
2024-07-03	24.45	24.93	24.34	24.76	2159924
2024-07-05	24.64	24.67	24.27	24.56	1688161
2024-07-08	24.63	24.84	24.47	24.66	2049046
2024-07-09	24.60	24.69	23.95	24.20	2954522
2024-07-10	24.36	24.54	24.10	24.41	3302887
2024-07-11	24.90	25.82	24.67	25.71	2713416
2024-07-12	25.71	25.89	25.38	25.53	2241892
2024-07-15	25.50	25.72	25.28	25.56	1793961
2024-07-16	25.69	26.81	25.57	26.81	2835194
2024-07-17	26.76	27.75	26.76	27.54	2883258
2024-07-18	27.15	27.64	26.40	26.41	4648398
2024-07-19	26.42	26.59	26.08	26.36	2040188
2024-07-22	26.36	26.58	26.07	26.39	3241068
2024-07-23	26.36	26.39	25.99	26.06	1691254
2024-07-24	26.13	26.40	26.07	26.24	1917766
2024-07-25	26.10	26.81	25.98	26.43	1743503
2024-07-26	26.55	26.75	26.24	26.41	1748732
2024-07-29	26.19	26.50	26.16	26.46	3461564
2024-07-30	26.21	27.02	26.21	26.78	3578627
2024-07-31	26.45	27.84	25.44	27.14	4914746
2024-08-01	27.26	27.95	26.70	26.73	3906767
2024-08-02	26.51	26.58	25.25	25.49	5126032
2024-08-05	24.62	25.09	24.25	24.48	7353941
2024-08-06	24.52	25.07	24.10	24.15	4237476
2024-08-07	24.33	24.87	23.58	23.63	4753906
2024-08-08	23.65	24.65	23.65	24.34	3957611
2024-08-09	24.40	24.56	24.05	24.13	2868161
2024-08-12	24.38	24.49	23.90	23.96	2736938
2024-08-13	23.90	24.78	23.87	24.65	2448960
2024-08-14	24.67	25.22	24.65	24.73	4741912
2024-08-15	25.07	25.72	25.07	25.66	2195117
2024-08-16	25.60	25.70	25.28	25.51	1543736
2024-08-19	25.54	25.71	25.41	25.54	2258284
2024-08-20	24.82	25.10	24.09	24.31	3413356
2024-08-21	24.53	24.70	24.43	24.59	1887823
2024-08-22	24.75	24.75	24.09	24.14	1841344
2024-08-23	24.29	25.33	24.16	25.31	2756428
2024-08-26	25.48	25.83	25.22	25.28	1876172
2024-08-27	25.24	25.42	24.87	25.39	1714704
2024-08-28	25.21	25.21	24.33	24.73	2184374
2024-08-29	25.05	25.50	24.72	25.34	5893560
2024-08-30	25.49	25.63	25.07	25.29	1958312
2024-09-03	25.06	25.47	24.95	25.00	1716617
2024-09-04	24.83	25.76	24.76	25.55	2783252
2024-09-05	25.75	25.75	24.99	25.08	3398581
2024-09-06	25.14	25.97	25.14	25.55	3243955
2024-09-09	25.52	25.91	25.16	25.36	2710723
2024-09-10	25.41	25.50	24.69	25.08	1902155
2024-09-11	24.89	25.00	24.09	24.73	1955025
2024-09-12	24.76	25.41	24.47	25.39	1480854
2024-09-13	25.56	26.65	25.44	26.28	2118644
2024-09-16	26.46	26.98	25.73	26.08	3622370
2024-09-17	26.25	26.92	26.16	26.69	1929808
2024-09-18	26.59	27.48	26.52	26.71	3120634
2024-09-19	27.25	27.43	26.71	26.90	2968047
2024-09-20	26.76	26.76	26.26	26.29	4540868
2024-09-23	26.40	26.57	26.12	26.17	1134860
2024-09-24	26.23	26.59	26.02	26.09	1073045
2024-09-25	26.24	26.24	25.65	25.73	1150023
2024-09-26	26.08	26.52	26.04	26.51	1318745
2024-09-27	26.72	27.44	26.46	27.05	2027562
2024-09-30	26.94	27.08	26.63	27.06	1648305
2024-10-01	27.13	27.16	25.90	26.12	1949440
2024-10-02	25.73	25.76	24.62	25.00	2944689
2024-10-03	24.81	24.99	24.56	24.71	1900233
2024-10-04	25.00	25.23	24.86	25.22	1394741
2024-10-07	25.07	25.22	24.38	24.48	1810339
2024-10-08	24.33	24.50	24.12	24.48	1361223
2024-10-09	24.40	24.80	24.17	24.52	2502465
2024-10-10	24.21	24.72	24.09	24.44	1836998
2024-10-11	24.42	24.69	24.31	24.53	1557130
2024-10-14	24.52	24.68	24.03	24.43	1773040
2024-10-15	24.35	24.93	24.29	24.31	2871695
2024-10-16	24.49	24.72	24.20	24.64	4811343
2024-10-17	24.67	24.68	24.29	24.39	2253663
2024-10-18	24.39	24.81	24.31	24.73	1803605
2024-10-21	24.65	24.82	24.33	24.43	1378290
2024-10-22	24.41	24.47	24.11	24.28	1202304
2024-10-23	24.23	24.29	23.76	24.01	1622879
2024-10-24	24.07	24.64	24.07	24.41	1812895
2024-10-25	23.79	24.03	22.86	23.31	3688608
2024-10-28	23.52	23.92	23.38	23.61	1742235
2024-10-29	23.60	23.70	23.16	23.23	2874986
2024-10-30	23.37	23.84	23.20	23.41	2738387
2024-10-31	23.31	23.77	23.13	23.17	3464919
2024-11-01	23.10	23.66	23.08	23.49	2328568
2024-11-04	23.55	23.83	23.24	23.34	2847490
2024-11-05	23.13	23.46	22.84	23.39	2151690
2024-11-06	24.84	24.86	23.36	23.98	3979207
2024-11-07	19.20	20.01	17.22	17.26	30260824
2024-11-08	17.59	18.01	17.21	17.86	9705924
2024-11-11	17.83	18.11	17.47	17.65	5277796
2024-11-12	17.62	17.87	17.37	17.77	4358763
2024-11-13	17.69	17.76	17.32	17.35	4525029
2024-11-14	17.96	18.06	17.71	17.87	3566034
2024-11-15	17.87	18.47	17.73	18.28	4192587
2024-11-18	18.20	18.58	18.19	18.46	2535615
2024-11-19	18.34	19.12	18.13	18.88	3937340
2024-11-20	18.73	18.84	18.37	18.52	3556922
2024-11-21	18.50	18.79	18.32	18.64	1698747
2024-11-22	18.60	18.87	18.60	18.77	1964940
2024-11-25	19.05	19.63	18.87	19.52	3720592
2024-11-26	19.43	19.52	19.06	19.19	1926683
2024-11-27	19.32	19.73	19.29	19.64	2104297
2024-11-29	19.58	19.70	19.52	19.65	1289235
2024-12-02	19.52	19.87	19.43	19.82	2112469
2024-12-03	19.61	19.83	19.01	19.39	2828506
2024-12-04	19.13	19.75	19.11	19.46	2022343
2024-12-05	19.63	19.74	19.22	19.31	1822256
2024-12-06	19.44	19.57	18.97	19.08	1628151
2024-12-09	19.17	19.69	19.13	19.45	2390961
2024-12-10	19.44	19.65	18.95	19.55	2710275
2024-12-11	19.72	20.34	19.72	20.03	5415587
2024-12-12	20.00	20.18	19.88	20.01	2078473
2024-12-13	20.01	20.17	19.55	19.72	2802501
2024-12-16	19.57	20.35	19.52	19.59	3576154
2024-12-17	19.39	19.80	19.11	19.19	3304277
2024-12-18	19.24	19.40	18.59	18.68	3012785
2024-12-19	18.77	18.97	18.34	18.47	3065118
2024-12-20	18.46	18.84	18.46	18.70	10904209
2024-12-23	18.63	19.03	18.51	18.95	2116098
2024-12-24	18.92	19.02	18.69	18.90	964925
2024-12-26	18.79	19.32	18.66	19.16	2577129
2024-12-27	18.94	19.15	18.80	18.94	1876865
2024-12-30	18.83	18.87	18.35	18.65	1965713
2024-12-31	18.78	18.98	18.68	18.98	1595234
2025-01-02	19.08	19.21	18.62	18.75	1618700
2025-01-03	18.78	18.89	18.40	18.62	1608087
2025-01-06	18.65	19.26	18.65	18.86	3152973
2025-01-07	18.69	19.08	18.35	18.61	4418642
2025-01-08	18.51	18.91	18.23	18.85	2953878
2025-01-10	18.60	19.00	18.11	18.12	2652177
2025-01-13	18.05	18.83	17.88	18.66	2671213
2025-01-14	19.02	19.04	17.87	18.06	2446912
2025-01-15	18.48	18.67	18.22	18.24	2708004
2025-01-16	18.24	18.65	17.90	18.44	2524368
2025-01-17	18.59	18.94	18.44	18.77	1875051
2025-01-21	18.90	19.12	18.70	18.96	2654628
2025-01-22	18.89	19.43	18.70	19.36	1536214
2025-01-23	19.19	19.46	18.78	19.44	2652134
2025-01-24	19.41	19.68	19.26	19.53	2682216
2025-01-27	19.71	19.85	19.46	19.61	1811914
2025-01-28	19.58	19.86	19.45	19.62	1934301
2025-01-29	19.52	19.83	19.46	19.63	2144051
2025-01-30	19.98	20.60	19.98	20.31	2908716
2025-01-31	20.27	20.27	19.73	19.76	1731113
2025-02-03	19.35	19.71	19.05	19.35	1833035
2025-02-04	19.32	19.53	19.16	19.29	2193910
2025-02-05	19.43	19.77	19.28	19.29	2156492
2025-02-06	19.35	19.67	19.14	19.21	2181554
2025-02-07	19.21	19.27	18.70	18.76	1454966
2025-02-10	18.81	18.85	18.38	18.46	2115464
2025-02-11	18.38	18.50	18.26	18.28	1524187
2025-02-12	18.10	18.65	18.02	18.37	3503163
2025-02-13	18.37	18.81	18.28	18.77	2129114
2025-02-14	18.73	18.80	18.29	18.32	2580852
2025-02-18	18.35	18.85	18.33	18.84	2971845
2025-02-19	18.81	19.06	18.55	18.98	2108794
2025-02-20	18.92	19.19	18.90	18.95	1912002
2025-02-21	18.96	19.09	18.65	18.75	1765748
2025-02-24	18.82	19.10	18.54	19.05	2716872
2025-02-25	19.16	19.27	18.57	18.82	2310240
2025-02-26	18.82	19.17	18.60	18.81	3242247
2025-02-27	18.93	19.03	17.09	17.15	6160738
2025-02-28	17.15	17.34	16.21	16.55	4667133
2025-03-03	16.63	16.72	15.94	15.99	4743471
2025-03-04	16.06	16.20	15.47	15.59	3412397
2025-03-05	15.66	16.25	15.63	16.15	3050184
2025-03-06	16.02	16.38	15.95	16.26	2609797
2025-03-07	16.25	16.40	15.84	16.32	2069171
2025-03-10	16.26	16.41	16.03	16.05	2800207
2025-03-11	15.85	16.02	15.53	15.91	2737324
2025-03-12	16.06	16.10	15.30	15.33	3020452
2025-03-13	15.07	15.32	14.78	15.00	3828154
2025-03-14	15.20	15.59	14.91	15.56	4513470
2025-03-17	15.58	15.89	15.39	15.59	2780384
2025-03-18	15.58	15.82	15.32	15.74	2288981
2025-03-19	15.77	15.86	15.47	15.66	2502770
2025-03-20	15.69	15.97	15.50	15.60	2363338
2025-03-21	15.46	15.59	15.32	15.56	12658220
2025-03-24	15.76	16.02	15.65	15.80	2625623
2025-03-25	15.79	15.85	15.43	15.57	2314652
2025-03-26	15.59	15.78	15.34	15.60	2057614
2025-03-27	15.61	15.74	15.47	15.64	2814690
2025-03-28	15.44	15.54	14.86	14.93	2436744
2025-03-31	14.83	15.10	14.61	14.94	2856371
2025-04-01	14.91	15.02	14.62	14.65	2658688
2025-04-02	14.50	14.92	14.50	14.87	2270113
2025-04-03	14.38	14.50	13.57	13.62	4021377
2025-04-04	13.28	13.73	12.54	13.58	4926340
2025-04-07	13.06	13.90	12.62	13.24	4863937
2025-04-08	13.46	13.54	12.49	12.66	2730779
2025-04-09	12.51	13.90	12.18	13.66	5491753
2025-04-10	13.38	13.63	12.28	12.65	4022581
2025-04-11	12.80	12.87	12.16	12.77	3640344
2025-04-14	13.04	13.14	12.70	13.08	2621015
2025-04-15	12.79	12.95	12.49	12.55	3114941
2025-04-16	12.48	12.73	12.34	12.65	2929127
2025-04-17	12.66	12.88	12.62	12.83	2841800
2025-04-21	12.80	12.90	12.48	12.82	2832045
2025-04-22	12.94	13.09	12.81	13.02	2258621
2025-04-23	13.40	13.83	13.22	13.28	3712571
2025-04-24	13.37	13.79	13.17	13.71	2457920
2025-04-25	13.67	13.88	13.52	13.75	2078513
2025-04-28	13.79	13.96	13.68	13.87	2260427
2025-04-29	13.72	14.01	13.72	13.95	2445815
2025-04-30	13.82	13.94	13.38	13.90	3680457
2025-05-01	14.03	14.20	13.90	13.93	3200700
2025-05-02	14.22	14.30	14.02	14.08	2638873
2025-05-05	14.01	14.03	13.72	13.84	3170856
2025-05-06	13.77	13.83	13.25	13.37	3401761
2025-05-07	13.40	13.71	13.27	13.68	4978427
2025-05-08	14.77	16.09	14.63	15.91	9522422
2025-05-09	15.84	16.18	15.63	15.81	4397792
2025-05-12	16.57	17.18	16.43	16.75	2988669
2025-05-13	16.79	16.82	16.52	16.60	2457437
2025-05-14	16.52	16.58	16.24	16.45	2568458
2025-05-15	16.46	16.53	16.25	16.50	3237689
2025-05-16	16.53	16.74	16.38	16.70	2470091
2025-05-19	16.42	16.69	16.35	16.63	2070203
2025-05-20	16.59	16.84	16.56	16.71	1785330
2025-05-21	16.48	16.58	15.81	15.83	3076656
2025-05-22	15.76	15.97	15.50	15.85	1901946
2025-05-23	15.50	15.67	15.32	15.47	2475144
2025-05-27	15.78	16.37	15.72	16.34	2368516
2025-05-28	16.34	16.55	16.18	16.51	2236435
2025-05-29	16.64	16.71	16.24	16.33	3711119
2025-05-30	16.51	16.51	15.87	15.98	3815637
2025-06-02	15.86	15.95	15.45	15.62	1999348
2025-06-03	15.60	15.94	15.34	15.89	3008127
2025-06-04	15.99	16.25	15.83	16.10	1821020
2025-06-05	16.12	16.22	15.89	15.90	1793034
2025-06-06	15.93	16.12	15.81	15.94	1472438
2025-06-09	16.07	16.50	16.03	16.23	1732428
2025-06-10	16.37	16.73	16.20	16.41	1538836
2025-06-11	16.52	16.61	15.96	16.11	3268767
2025-06-12	15.98	16.12	15.74	16.01	1596833
2025-06-13	15.73	15.92	15.58	15.63	1408940
2025-06-16	15.71	16.05	15.54	15.93	3151330
2025-06-17	15.82	15.86	15.33	15.37	1976007
2025-06-18	15.30	15.59	15.26	15.40	1678916
2025-06-20	15.54	15.62	15.30	15.36	2919845
2025-06-23	15.33	15.59	15.12	15.48	2819911
2025-06-24	15.64	15.85	15.57	15.64	2255554
2025-06-25	15.68	16.11	15.51	16.00	2773450
2025-06-26	16.06	16.16	15.88	16.00	2285444
2025-06-27	15.93	16.05	15.72	15.93	3049952
2025-06-30	15.99	16.07	15.80	15.88	1824085
2025-07-01	15.80	16.94	15.71	16.54	2566282
2025-07-02	16.58	16.73	16.34	16.57	2940885
2025-07-03	16.60	16.78	16.52	16.67	1623756
2025-07-07	16.45	16.72	15.90	15.94	2495017
2025-07-08	16.01	16.83	16.01	16.53	2388763
2025-07-09	16.59	16.70	16.29	16.57	1971128
2025-07-10	16.60	16.86	16.32	16.62	1779245
2025-07-11	16.42	16.44	16.13	16.21	1212079
2025-07-14	16.08	16.14	15.82	16.00	1565845
2025-07-15	16.12	16.23	15.85	15.92	1844384
2025-07-16	15.94	16.03	15.56	15.81	1725839
2025-07-17	15.78	15.98	15.63	15.78	2597868
2025-07-18	15.93	15.97	15.54	15.68	1688080
2025-07-21	16.16	16.43	15.63	15.63	5103420
2025-07-22	15.68	16.49	15.65	16.41	5992877
2025-07-23	16.65	17.09	16.50	16.85	5913913
2025-07-24	16.72	16.85	16.40	16.46	2077442
2025-07-25	16.57	16.60	16.01	16.03	3278610
2025-07-28	16.02	16.21	15.89	16.07	2779022
2025-07-29	16.06	16.29	15.99	16.11	2172650
2025-07-30	16.12	16.25	15.45	15.47	3080516
2025-07-31	15.12	15.21	14.28	14.31	5690222
2025-08-01	14.22	14.45	14.02	14.30	6156643
2025-08-04	14.44	14.74	14.23	14.31	3247778
2025-08-05	14.31	14.41	14.02	14.05	4310215
2025-08-06	14.08	14.14	13.50	13.68	5608999
2025-08-07	14.28	14.28	13.01	13.23	8150029
2025-08-08	13.13	13.28	12.62	12.96	7536020

Explore More About XRAY

Coins representing dividend payouts and trends

XRAY Dividend History

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

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

XRAY Stock Split History

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

Graph showing historical stock prices and market trends

XRAY Historical Prices

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

Web Analytics