CAKE Historical Prices

Summary

Key Stock Metrics

33.50

(August 5, 2024)

52-Week Low

65.99

(July 3, 2025)

52-Week High

67.14

(May 3, 2017)

All-Time High

64.18

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	3.62	3.79	3.62	3.66	548914
1993-09-29	3.69	3.84	3.62	3.84	1144142
1993-09-30	3.89	3.89	3.82	3.82	630152
1993-10-01	3.89	3.89	3.75	3.82	191316
1993-10-04	3.85	3.85	3.79	3.85	372017
1993-10-05	3.85	3.85	3.79	3.82	279389
1993-10-06	3.79	3.89	3.72	3.82	472991
1993-10-07	3.66	3.66	3.52	3.62	643820
1993-10-08	3.59	3.66	3.59	3.66	47066
1993-10-11	3.66	3.66	3.52	3.66	236112
1993-10-12	3.66	3.66	3.59	3.62	476029
1993-10-13	3.59	3.75	3.59	3.74	1055318
1993-10-14	3.79	3.79	3.69	3.75	38712
1993-10-15	3.69	3.79	3.69	3.72	224729
1993-10-18	3.79	4.02	3.72	3.95	392513
1993-10-19	3.98	3.98	3.85	3.89	549673
1993-10-20	3.89	3.95	3.82	3.89	308237
1993-10-21	3.85	3.92	3.82	3.82	369739
1993-10-22	3.82	3.82	3.62	3.66	509434
1993-10-25	3.62	3.95	3.46	3.84	1431892
1993-10-26	3.92	3.92	3.56	3.69	731126
1993-10-27	3.72	3.72	3.62	3.62	227007
1993-10-28	3.72	3.92	3.67	3.89	795665
1993-10-29	3.89	3.92	3.82	3.85	159430
1993-11-01	3.92	3.92	3.82	3.85	271795
1993-11-02	3.92	3.92	3.75	3.92	438827
1993-11-03	3.92	3.92	3.82	3.82	110086
1993-11-04	3.79	3.89	3.59	3.62	280908
1993-11-05	3.66	3.75	3.59	3.75	161708
1993-11-08	3.75	3.92	3.69	3.87	395550
1993-11-09	3.92	3.92	3.85	3.92	192076
1993-11-10	3.85	3.98	3.85	3.92	261171
1993-11-11	3.92	4.08	3.92	4.03	1778099
1993-11-12	4.08	4.28	3.98	4.17	627874
1993-11-15	4.15	4.25	4.15	4.21	243706
1993-11-16	4.15	4.25	4.12	4.12	113116
1993-11-17	4.12	4.21	3.98	3.98	323425
1993-11-18	4.08	4.08	3.85	3.92	275592
1993-11-19	3.85	3.92	3.72	3.75	432752
1993-11-22	3.75	3.79	3.49	3.69	1487311
1993-11-23	3.79	4.15	3.69	4.12	1282326
1993-11-24	4.08	4.25	4.08	4.21	983193
1993-11-26	4.08	4.18	4.08	4.18	21254
1993-11-29	4.15	4.21	4.02	4.12	591431
1993-11-30	4.12	4.15	4.02	4.13	329500
1993-12-01	4.15	4.23	4.08	4.15	334056
1993-12-02	4.21	4.21	4.02	4.07	285464
1993-12-03	4.12	4.12	3.89	3.98	379611
1993-12-06	3.92	4.25	3.82	4.18	1141105
1993-12-07	4.15	4.45	4.15	4.38	868550
1993-12-08	4.41	4.45	4.17	4.21	508674
1993-12-09	4.21	4.25	4.07	4.12	208782
1993-12-10	4.08	4.12	4.02	4.08	160190
1993-12-13	4.15	4.15	3.95	3.98	236112
1993-12-14	4.08	4.08	3.98	4.03	33404
1993-12-15	4.08	4.28	4.08	4.18	226240
1993-12-16	4.18	4.41	4.18	4.25	688608
1993-12-17	4.25	4.31	4.18	4.20	288501
1993-12-20	4.28	4.38	4.28	4.35	379611
1993-12-21	4.38	4.41	4.31	4.31	163227
1993-12-22	4.45	4.61	4.31	4.54	507915
1993-12-23	4.61	4.71	4.41	4.48	558026
1993-12-27	4.54	4.54	4.45	4.54	26570
1993-12-28	4.54	4.54	4.45	4.48	157912
1993-12-29	4.54	4.61	4.48	4.53	300651
1993-12-30	4.58	4.58	4.48	4.49	318109
1993-12-31	4.51	4.51	4.31	4.51	788071
1994-01-03	4.45	4.58	4.38	4.49	539042
1994-01-04	4.51	4.51	4.21	4.26	583078
1994-01-05	4.35	4.35	4.15	4.25	1822135
1994-01-06	4.25	4.25	4.18	4.18	127544
1994-01-07	4.25	4.25	4.15	4.18	349236
1994-01-10	4.21	4.31	4.15	4.31	403903
1994-01-11	4.31	4.58	4.31	4.58	763012
1994-01-12	4.48	4.61	4.48	4.54	1053799
1994-01-13	4.61	4.61	4.54	4.61	301411
1994-01-14	4.61	4.71	4.54	4.64	374295
1994-01-17	4.64	4.71	4.45	4.48	1876035
1994-01-18	4.48	4.77	4.41	4.71	809326
1994-01-19	4.61	4.71	4.58	4.64	387197
1994-01-20	4.64	4.77	4.64	4.64	5613694
1994-01-21	4.64	4.68	4.64	4.64	599025
1994-01-24	4.64	4.68	4.61	4.68	797176
1994-01-25	4.61	4.64	4.51	4.51	1463778
1994-01-26	4.51	4.64	4.51	4.63	308237
1994-01-27	4.64	4.68	4.61	4.61	323425
1994-01-28	4.64	4.68	4.61	4.64	381882
1994-01-31	4.68	4.68	4.61	4.61	1106940
1994-02-01	4.68	4.87	4.61	4.74	1303581
1994-02-02	4.74	4.87	4.74	4.87	101733
1994-02-03	4.81	4.84	4.74	4.77	275592
1994-02-04	4.74	4.81	4.61	4.61	933082
1994-02-07	4.61	4.61	4.41	4.51	1353692
1994-02-08	4.54	4.64	4.45	4.64	101733
1994-02-09	4.68	4.71	4.58	4.68	359108
1994-02-10	4.71	4.71	4.61	4.68	172340
1994-02-11	4.71	4.71	4.61	4.61	207263
1994-02-14	4.64	4.71	4.61	4.71	37201
1994-02-15	4.68	4.71	4.61	4.71	122229
1994-02-16	4.61	4.74	4.61	4.74	267246
1994-02-17	4.74	4.81	4.61	4.77	307478
1994-02-18	4.74	4.81	4.61	4.64	936878
1994-02-22	4.74	4.74	4.54	4.64	391753
1994-02-23	4.64	4.64	4.41	4.45	1502499
1994-02-24	4.48	4.48	4.38	4.41	324944
1994-02-25	4.41	4.48	4.41	4.48	305959
1994-02-28	4.41	4.48	4.38	4.38	385678
1994-03-01	4.45	4.48	4.38	4.41	182212
1994-03-02	4.35	4.41	4.35	4.35	367461
1994-03-03	3.69	3.92	3.42	3.87	15277843
1994-03-04	3.89	3.89	3.62	3.85	2911618
1994-03-07	3.89	3.98	3.82	3.89	410738
1994-03-08	3.95	3.98	3.85	3.98	1111497
1994-03-09	3.98	3.98	3.85	3.85	549673
1994-03-10	3.92	3.92	3.66	3.79	677225
1994-03-11	3.72	3.79	3.72	3.75	109327
1994-03-14	3.79	3.89	3.72	3.89	197391
1994-03-15	3.98	4.05	3.85	3.95	332537
1994-03-16	4.05	4.25	3.95	4.15	1053850
1994-03-17	4.20	4.20	4.10	4.15	939964
1994-03-18	4.20	4.20	4.00	4.05	548182
1994-03-21	4.00	4.05	3.75	3.90	714207
1994-03-22	3.90	3.90	3.75	3.78	684343
1994-03-23	3.90	3.90	3.75	3.75	189813
1994-03-24	3.90	3.90	3.75	3.78	53146
1994-03-25	3.90	4.00	3.83	4.00	165012
1994-03-28	3.75	3.85	3.65	3.70	1600519
1994-03-29	3.75	3.75	3.65	3.70	388233
1994-03-30	3.75	3.75	3.56	3.63	497061
1994-03-31	3.65	3.75	3.56	3.65	509206
1994-04-04	3.61	3.65	3.31	3.41	740532
1994-04-05	3.51	3.85	3.51	3.70	258653
1994-04-06	3.85	3.85	3.51	3.61	1090801
1994-04-07	3.61	3.61	3.51	3.61	896938
1994-04-08	3.53	3.61	3.41	3.46	1076125
1994-04-11	3.41	3.51	3.41	3.41	1120159
1994-04-12	3.51	3.51	3.31	3.31	992098
1994-04-13	3.36	3.36	3.16	3.16	259665
1994-04-14	3.31	3.41	3.16	3.36	796209
1994-04-15	3.36	3.36	3.26	3.26	193357
1994-04-18	3.26	3.36	3.26	3.26	329518
1994-04-19	3.26	3.36	3.26	3.26	356850
1994-04-20	3.26	3.36	3.26	3.36	110848
1994-04-21	3.36	3.41	3.26	3.31	381145
1994-04-22	3.46	3.46	3.31	3.41	167543
1994-04-25	3.31	3.41	3.31	3.41	153368
1994-04-26	3.31	3.41	3.31	3.33	175638
1994-04-28	3.41	3.41	3.31	3.33	155393
1994-04-29	3.41	3.41	3.28	3.36	163999
1994-05-02	3.41	3.41	3.31	3.37	526419
1994-05-03	3.41	3.41	3.31	3.31	332555
1994-05-04	3.41	3.46	3.26	3.31	216133
1994-05-05	3.31	3.36	3.26	3.26	292566
1994-05-06	3.36	3.36	3.16	3.26	56689
1994-05-09	3.36	3.36	3.21	3.21	472766
1994-05-10	3.26	3.31	3.16	3.21	232839
1994-05-11	3.31	3.31	2.67	2.94	1505359
1994-05-12	3.06	3.31	3.01	3.25	1343891
1994-05-13	3.31	3.31	3.16	3.21	498074
1994-05-16	3.16	3.26	3.11	3.16	218158
1994-05-17	3.16	3.26	3.16	3.26	71872
1994-05-18	3.26	3.36	3.16	3.36	102748
1994-05-19	3.36	3.41	3.26	3.31	119454
1994-05-20	3.41	3.41	3.26	3.36	119454
1994-05-23	3.41	3.41	3.26	3.36	58714
1994-05-24	3.36	3.36	3.26	3.36	30876
1994-05-25	3.26	3.36	3.26	3.26	69847
1994-05-26	3.26	3.36	3.21	3.26	181713
1994-05-27	3.31	3.31	3.21	3.26	152862
1994-05-31	3.21	3.36	3.21	3.36	73897
1994-06-01	3.36	3.46	3.31	3.43	701556
1994-06-02	3.46	3.51	3.41	3.51	229295
1994-06-03	3.41	3.51	3.41	3.41	67316
1994-06-06	3.41	3.51	3.41	3.41	210058
1994-06-07	3.51	3.51	3.43	3.46	183738
1994-06-08	3.41	3.70	3.41	3.61	496555
1994-06-09	3.61	3.65	3.51	3.51	102242
1994-06-10	3.56	3.65	3.51	3.65	81997
1994-06-13	3.56	3.56	3.26	3.36	521356
1994-06-14	3.41	3.41	3.21	3.28	380639
1994-06-15	3.31	3.31	3.26	3.26	309268
1994-06-16	3.31	3.31	3.21	3.21	85541
1994-06-17	3.31	3.31	3.21	3.31	96172
1994-06-20	3.26	3.26	3.14	3.21	557801
1994-06-21	3.14	3.21	3.06	3.06	371531
1994-06-22	3.16	3.21	3.06	3.06	362419
1994-06-23	3.16	3.16	2.82	2.96	567926
1994-06-24	2.96	2.96	2.77	2.96	218158
1994-06-27	2.82	2.96	2.82	2.94	202469
1994-06-28	2.96	3.06	2.89	3.06	484911
1994-06-29	2.96	3.21	2.96	3.16	125529
1994-06-30	3.21	3.21	3.11	3.11	132111
1994-07-01	3.21	3.21	3.11	3.11	140205
1994-07-05	3.21	3.21	3.11	3.16	53146
1994-07-06	3.21	3.21	3.01	3.04	196394
1994-07-07	3.06	3.06	2.96	3.06	165012
1994-07-08	3.06	3.06	2.96	3.06	170580
1994-07-11	3.06	3.16	3.01	3.09	84022
1994-07-12	3.01	3.16	3.01	3.11	387726
1994-07-13	3.11	3.16	3.01	3.14	77441
1994-07-14	3.16	3.26	3.16	3.21	71366
1994-07-15	3.26	3.26	3.16	3.16	7588
1994-07-18	3.26	3.33	3.16	3.33	48083
1994-07-19	3.36	3.61	3.33	3.61	244478
1994-07-20	3.65	3.65	3.41	3.46	419615
1994-07-21	3.36	3.46	3.33	3.36	129073
1994-07-22	3.36	3.41	3.19	3.31	450491
1994-07-25	3.21	3.31	3.21	3.31	21257
1994-07-26	3.21	3.31	3.21	3.31	19232
1994-07-27	3.31	3.31	3.21	3.31	170580
1994-07-28	3.21	3.31	3.21	3.26	202975
1994-07-29	3.31	3.31	3.04	3.11	239415
1994-08-01	2.96	3.36	2.77	3.36	558813
1994-08-02	3.31	3.41	3.26	3.31	403420
1994-08-03	3.36	3.36	3.21	3.24	146280
1994-08-04	3.31	3.31	3.21	3.26	14169
1994-08-05	3.21	3.31	3.21	3.31	43527
1994-08-08	3.31	3.36	3.21	3.28	231827
1994-08-09	3.36	3.36	3.26	3.36	42008
1994-08-10	3.36	3.36	3.26	3.36	38971
1994-08-11	3.26	3.36	3.21	3.31	111861
1994-08-12	3.21	3.31	3.21	3.31	24294
1994-08-15	3.26	3.41	3.26	3.26	66814
1994-08-16	3.26	3.46	3.26	3.36	181713
1994-08-17	3.46	3.65	3.41	3.61	374058
1994-08-18	3.51	3.61	3.41	3.41	689912
1994-08-19	3.51	3.51	3.41	3.51	29863
1994-08-22	3.36	3.61	3.36	3.56	121986
1994-08-23	3.65	3.65	3.51	3.65	135143
1994-08-24	3.65	3.70	3.51	3.61	193863
1994-08-25	3.70	3.75	3.61	3.68	263209
1994-08-26	3.75	3.80	3.65	3.70	270798
1994-08-29	3.75	3.90	3.65	3.90	283454
1994-08-30	3.90	3.90	3.65	3.73	332049
1994-08-31	3.70	3.80	3.70	3.75	302691
1994-09-01	3.80	3.80	3.36	3.38	984504
1994-09-02	3.31	3.41	3.21	3.31	920220
1994-09-06	3.31	3.31	3.21	3.21	245997
1994-09-07	3.16	3.26	3.11	3.11	804309
1994-09-08	3.26	3.41	3.24	3.36	163493
1994-09-09	3.41	3.41	3.26	3.31	191332
1994-09-12	3.41	3.41	3.26	3.31	106292
1994-09-13	3.28	3.36	3.26	3.31	140712
1994-09-14	3.36	3.41	3.26	3.36	67316
1994-09-15	3.41	3.46	3.31	3.46	157418
1994-09-16	3.46	3.46	3.31	3.41	174119
1994-09-19	3.41	3.41	3.36	3.36	80478
1994-09-20	3.36	3.41	3.31	3.41	147799
1994-09-21	3.36	3.46	3.31	3.46	235370
1994-09-22	3.41	3.46	3.36	3.36	135143
1994-09-23	3.36	3.41	3.36	3.36	65291
1994-09-26	3.36	3.41	3.36	3.41	30369
1994-09-27	3.41	3.41	3.16	3.19	278391
1994-09-28	3.21	3.36	3.16	3.26	425690
1994-09-29	3.36	3.46	3.31	3.31	211577
1994-09-30	3.31	3.41	3.31	3.41	94653
1994-10-03	3.31	3.41	3.31	3.41	100217
1994-10-04	3.41	3.48	3.31	3.46	145268
1994-10-05	3.41	3.51	3.36	3.46	639297
1994-10-06	3.51	3.61	3.41	3.56	349256
1994-10-07	3.61	3.61	3.51	3.61	38464
1994-10-10	3.51	3.70	3.51	3.70	105786
1994-10-11	3.56	3.70	3.56	3.70	101234
1994-10-12	3.70	3.70	3.51	3.51	270297
1994-10-13	3.61	3.61	3.51	3.56	57196
1994-10-14	3.51	3.70	3.51	3.61	110342
1994-10-17	3.61	3.80	3.61	3.70	248528
1994-10-18	3.70	3.90	3.70	3.85	206008
1994-10-19	3.80	3.90	3.75	3.80	268773
1994-10-20	3.75	3.85	3.68	3.73	135654
1994-10-21	3.75	3.75	3.65	3.75	55171
1994-10-24	3.65	3.75	3.65	3.70	53652
1994-10-25	3.75	3.75	3.65	3.70	145774
1994-10-26	3.75	3.75	3.63	3.70	127554
1994-10-27	3.75	3.75	3.61	3.75	83009
1994-10-28	3.75	3.85	3.61	3.85	100728
1994-10-31	3.75	3.85	3.70	3.70	206008
1994-11-01	3.85	3.85	3.70	3.75	34419
1994-11-02	3.75	3.85	3.75	3.78	91616
1994-11-03	3.85	3.85	3.75	3.77	575013
1994-11-04	3.75	3.80	3.61	3.75	35427
1994-11-07	3.75	3.75	3.61	3.75	56183
1994-11-08	3.65	3.70	3.61	3.61	13663
1994-11-09	3.70	3.70	3.56	3.61	320911
1994-11-10	3.65	3.65	3.56	3.61	1330222
1994-11-11	3.65	3.65	3.56	3.61	132111
1994-11-14	3.56	3.61	3.56	3.56	112873
1994-11-15	3.61	3.61	3.51	3.61	54158
1994-11-16	3.51	3.61	3.46	3.56	59727
1994-11-17	3.46	3.56	3.31	3.38	424171
1994-11-18	3.31	3.46	3.21	3.24	543120
1994-11-21	3.31	3.31	3.06	3.21	552232
1994-11-22	3.06	3.16	3.06	3.11	388739
1994-11-23	3.06	3.11	2.91	3.10	193357
1994-11-25	3.16	3.16	3.01	3.16	80984
1994-11-28	3.16	3.16	3.06	3.16	217145
1994-11-29	3.16	3.21	3.01	3.14	261690
1994-11-30	3.21	3.21	3.06	3.21	199432
1994-12-01	3.21	3.21	3.16	3.16	75416
1994-12-02	3.11	3.21	3.01	3.11	171082
1994-12-05	3.01	3.16	3.01	3.01	74909
1994-12-06	3.16	3.16	3.01	3.06	156912
1994-12-07	3.16	3.16	3.01	3.01	313318
1994-12-08	3.11	3.16	2.96	3.01	151849
1994-12-09	3.06	3.06	2.91	3.06	150330
1994-12-12	3.06	3.06	2.96	3.06	49602
1994-12-13	3.06	3.16	2.96	3.06	156405
1994-12-14	3.06	3.06	2.96	3.04	233345
1994-12-15	3.06	3.16	3.01	3.11	155899
1994-12-16	3.16	3.16	3.06	3.06	131604
1994-12-19	3.06	3.16	3.01	3.11	103259
1994-12-20	3.11	3.11	2.99	3.01	318380
1994-12-21	3.11	3.11	2.96	3.06	370008
1994-12-22	3.01	3.11	3.01	3.01	37452
1994-12-23	3.06	3.06	2.96	3.06	392283
1994-12-27	2.91	3.11	2.91	3.11	21257
1994-12-28	3.11	3.11	3.01	3.04	157924
1994-12-29	3.01	3.11	3.01	3.04	137168
1994-12-30	3.01	3.11	3.01	3.11	232333
1995-01-03	3.11	3.11	2.82	2.91	431259
1995-01-04	2.96	3.01	2.82	3.01	172094
1995-01-05	3.01	3.01	2.91	2.94	129073
1995-01-06	2.94	2.96	2.91	2.91	210564
1995-01-09	2.96	2.96	2.82	2.86	385701
1995-01-10	2.82	2.86	2.72	2.82	325468
1995-01-11	2.72	2.82	2.72	2.77	686368
1995-01-12	2.77	2.86	2.77	2.82	269790
1995-01-13	2.86	2.86	2.77	2.86	255109
1995-01-16	2.86	3.06	2.78	3.06	291048
1995-01-17	3.11	3.26	3.01	3.16	174625
1995-01-18	3.26	3.26	3.11	3.19	196394
1995-01-19	3.21	3.21	3.11	3.14	32394
1995-01-20	3.06	3.21	3.06	3.06	56183
1995-01-23	3.16	3.16	3.01	3.01	9107
1995-01-24	3.01	3.21	3.01	3.16	147799
1995-01-25	3.11	3.21	3.06	3.21	57702
1995-01-26	3.21	3.21	3.11	3.11	11132
1995-01-27	3.21	3.21	3.11	3.16	198925
1995-01-30	3.11	3.21	3.01	3.11	60233
1995-01-31	3.11	3.11	3.01	3.11	59221
1995-02-01	3.21	3.21	3.16	3.21	1196592
1995-02-02	3.21	3.21	3.16	3.17	290541
1995-02-03	3.21	3.21	3.01	3.01	223220
1995-02-06	3.16	3.36	3.01	3.31	1485621
1995-02-07	3.41	3.46	3.31	3.41	489974
1995-02-08	3.41	3.51	3.36	3.51	556282
1995-02-09	3.46	3.51	3.41	3.41	213602
1995-02-10	3.41	3.51	3.41	3.51	519331
1995-02-13	3.46	3.61	3.46	3.61	212589
1995-02-14	3.61	3.61	3.46	3.54	59221
1995-02-15	3.61	3.61	3.46	3.56	588677
1995-02-16	3.61	3.61	3.51	3.51	228789
1995-02-17	3.46	3.56	3.41	3.46	43527
1995-02-21	3.46	3.51	3.41	3.46	310786
1995-02-22	3.51	3.51	3.41	3.46	46058
1995-02-23	3.36	3.51	3.36	3.46	230814
1995-02-24	3.41	3.46	3.36	3.36	133629
1995-02-27	3.36	3.46	3.36	3.43	122492
1995-02-28	3.46	3.46	3.36	3.46	411009
1995-03-01	3.46	3.75	3.41	3.65	1079664
1995-03-02	3.70	3.80	3.51	3.65	832148
1995-03-03	3.80	3.80	3.65	3.70	438852
1995-03-06	3.80	3.80	3.65	3.77	674223
1995-03-07	3.80	3.85	3.61	3.75	389751
1995-03-08	3.70	3.80	3.65	3.70	367481
1995-03-09	3.65	3.73	3.65	3.68	166024
1995-03-10	3.65	3.73	3.65	3.68	297123
1995-03-13	3.70	3.75	3.56	3.65	235370
1995-03-14	3.56	3.70	3.56	3.62	219677
1995-03-15	3.56	3.65	3.56	3.61	86047
1995-03-16	3.56	3.61	3.36	3.51	945027
1995-03-17	3.61	3.70	3.51	3.51	306736
1995-03-20	3.51	3.56	3.41	3.43	84022
1995-03-21	3.41	3.56	3.36	3.46	804816
1995-03-22	3.41	3.51	3.36	3.41	591715
1995-03-23	3.51	3.51	3.36	3.36	226258
1995-03-24	3.46	3.46	3.31	3.31	100728
1995-03-27	3.31	3.46	3.31	3.36	592221
1995-03-28	3.41	3.46	3.31	3.43	189307
1995-03-29	3.46	3.51	3.36	3.46	323443
1995-03-30	3.51	3.85	3.41	3.70	446947
1995-03-31	3.80	3.80	3.61	3.75	226258
1995-04-03	3.65	3.75	3.56	3.65	313318
1995-04-04	3.75	3.95	3.75	3.90	860999
1995-04-05	3.90	4.05	3.80	4.00	641322
1995-04-06	4.00	4.00	3.90	3.95	490480
1995-04-07	3.98	3.98	3.90	3.95	352294
1995-04-10	3.95	3.98	3.90	3.95	777478
1995-04-11	3.90	3.98	3.88	3.90	182219
1995-04-12	3.85	3.95	3.70	3.80	463654
1995-04-13	3.80	3.80	3.70	3.78	1050813
1995-04-17	3.80	3.80	3.61	3.65	1191024
1995-04-18	3.63	3.75	3.63	3.75	427209
1995-04-19	3.75	3.75	3.51	3.61	471247
1995-04-20	3.61	3.68	3.56	3.61	296110
1995-04-21	3.65	3.85	3.61	3.85	415059
1995-04-24	3.90	4.05	3.80	4.00	338119
1995-04-25	4.00	4.00	3.80	3.85	277885
1995-04-26	3.95	4.00	3.85	3.95	271304
1995-04-27	4.00	4.00	3.90	4.00	54664
1995-04-28	4.00	4.00	3.90	3.90	88578
1995-05-01	3.95	3.95	3.85	3.90	195382
1995-05-02	3.85	3.95	3.85	3.88	168555
1995-05-03	3.85	4.15	3.75	4.05	1055875
1995-05-04	4.10	4.10	3.95	4.03	519837
1995-05-05	3.90	4.10	3.85	4.10	246503
1995-05-08	4.10	4.15	4.00	4.10	633728
1995-05-09	4.10	4.10	4.00	4.05	633728
1995-05-10	4.00	4.20	4.00	4.15	372033
1995-05-11	4.15	4.54	4.10	4.49	1415262
1995-05-12	4.54	4.54	4.42	4.52	886307
1995-05-15	4.54	4.72	4.49	4.69	932877
1995-05-16	4.69	4.89	4.59	4.89	1542817
1995-05-17	5.04	5.09	4.79	5.01	1257332
1995-05-18	5.09	5.09	4.74	4.74	1159641
1995-05-19	4.69	4.84	4.69	4.74	996654
1995-05-22	4.74	4.99	4.69	4.89	1155085
1995-05-23	5.04	5.04	4.84	4.94	394814
1995-05-24	4.99	5.19	4.89	5.09	1484097
1995-05-25	5.14	5.14	4.99	4.99	376083
1995-05-26	4.99	5.09	4.99	5.01	237897
1995-05-30	5.04	5.04	4.79	4.82	352800
1995-05-31	4.94	4.99	4.84	4.91	388739
1995-06-01	4.94	4.99	4.84	4.94	265740
1995-06-02	4.84	4.94	4.84	4.84	115404
1995-06-05	4.84	5.19	4.84	5.04	669667
1995-06-06	5.06	5.09	4.99	5.01	283960
1995-06-07	4.99	5.09	4.89	4.96	144255
1995-06-08	5.04	5.04	4.89	4.99	458591
1995-06-09	5.04	5.04	4.89	4.89	80478
1995-06-12	5.04	5.04	4.84	4.99	259665
1995-06-13	4.99	5.14	4.89	5.09	537050
1995-06-14	4.99	5.09	4.99	5.04	292060
1995-06-15	5.09	5.09	4.94	4.94	228789
1995-06-16	4.99	5.04	4.89	5.04	150330
1995-06-19	5.04	5.28	5.04	5.21	1231012
1995-06-20	5.28	5.28	4.94	4.96	902507
1995-06-21	4.94	5.04	4.89	4.99	157924
1995-06-22	4.99	5.04	4.89	5.04	526419
1995-06-23	4.94	5.04	4.94	5.04	101234
1995-06-26	5.04	5.04	4.89	4.94	101736
1995-06-27	4.99	4.99	4.89	4.94	76428
1995-06-28	4.91	4.94	4.89	4.94	283960
1995-06-29	4.89	5.14	4.89	5.04	307243
1995-06-30	5.14	5.24	5.09	5.09	558307
1995-07-03	5.09	5.19	5.09	5.19	66308
1995-07-05	5.19	5.83	5.09	5.58	1848040
1995-07-06	5.58	5.68	5.48	5.61	1406656
1995-07-07	5.68	5.68	5.53	5.61	658023
1995-07-10	5.63	5.63	5.51	5.63	520344
1995-07-11	5.53	5.63	5.53	5.63	286491
1995-07-12	5.53	5.70	5.48	5.58	242959
1995-07-13	5.68	5.98	5.58	5.80	727876
1995-07-14	5.83	5.88	5.68	5.80	375576
1995-07-17	5.78	5.88	5.68	5.83	136662
1995-07-18	5.68	5.83	5.68	5.83	416071
1995-07-19	5.78	5.78	5.68	5.70	520850
1995-07-20	5.78	5.78	5.68	5.73	531987
1995-07-21	5.78	5.83	5.68	5.70	383676
1995-07-24	5.68	5.78	5.68	5.68	316861
1995-07-25	5.78	5.78	5.58	5.63	365456
1995-07-26	5.58	5.73	5.43	5.48	134637
1995-07-27	5.43	5.58	5.24	5.38	504655
1995-07-28	5.33	5.33	5.09	5.09	403420
1995-07-31	5.09	5.33	5.09	5.28	1299852
1995-08-01	5.19	5.28	4.84	5.09	1618238
1995-08-02	5.04	5.14	4.89	4.89	614997
1995-08-03	4.79	4.94	4.64	4.82	754196
1995-08-04	4.84	4.99	4.79	4.99	252072
1995-08-07	4.89	4.99	4.89	4.99	361406
1995-08-08	4.99	4.99	4.84	4.94	221195
1995-08-09	4.89	4.99	4.89	4.99	294591
1995-08-10	4.99	4.99	4.89	4.99	195888
1995-08-11	4.99	5.09	4.89	5.09	264728
1995-08-14	5.09	5.43	4.99	5.31	466691
1995-08-15	5.38	5.38	5.17	5.26	632210
1995-08-16	5.21	5.38	5.21	5.32	433790
1995-08-17	5.33	5.48	5.28	5.48	599308
1995-08-18	5.53	5.56	5.43	5.53	763308
1995-08-21	5.53	5.58	5.43	5.58	133629
1995-08-22	5.48	5.58	5.33	5.36	704593
1995-08-23	5.38	5.63	5.33	5.61	265740
1995-08-24	5.63	5.78	5.48	5.66	902000
1995-08-25	5.58	5.68	5.58	5.61	149824
1995-08-28	5.68	5.68	5.58	5.68	487949
1995-08-29	5.63	5.68	5.58	5.63	701556
1995-08-30	5.63	5.78	5.58	5.73	514269
1995-08-31	5.78	5.78	5.63	5.66	162987
1995-09-01	5.73	5.78	5.66	5.73	214614
1995-09-05	5.68	5.78	5.68	5.75	779503
1995-09-06	5.78	5.93	5.70	5.79	1054863
1995-09-07	5.78	5.88	5.68	5.73	1161160
1995-09-08	5.73	5.78	5.33	5.53	2619955
1995-09-11	5.43	5.48	5.33	5.33	956159
1995-09-12	5.33	5.33	5.16	5.19	1192036
1995-09-13	5.19	5.21	4.99	5.01	997666
1995-09-14	5.09	5.14	4.99	5.14	2477212
1995-09-15	5.14	5.16	5.09	5.11	835692
1995-09-18	5.09	5.24	5.04	5.14	895419
1995-09-19	5.16	5.68	5.14	5.53	3486017
1995-09-20	5.63	5.68	5.48	5.58	806334
1995-09-21	5.63	5.63	5.33	5.48	843787
1995-09-22	5.48	5.48	5.28	5.28	171588
1995-09-25	5.38	5.38	5.09	5.19	488961
1995-09-26	5.19	5.28	5.14	5.24	219677
1995-09-27	5.21	5.24	5.14	5.14	168555
1995-09-28	5.24	5.33	5.14	5.33	307243
1995-09-29	5.26	5.33	5.24	5.28	285985
1995-10-02	5.33	5.33	5.24	5.28	92122
1995-10-03	5.24	5.33	5.14	5.14	611960
1995-10-04	5.24	5.24	5.14	5.24	42514
1995-10-05	5.24	5.24	5.09	5.14	342675
1995-10-06	5.24	5.24	5.09	5.19	153874
1995-10-09	5.19	5.19	5.09	5.19	136161
1995-10-10	5.19	5.19	5.04	5.14	88578
1995-10-11	5.19	5.19	5.01	5.09	261184
1995-10-12	5.09	5.09	4.99	5.09	155899
1995-10-13	4.99	5.09	4.99	5.01	253590
1995-10-16	4.99	5.04	4.84	4.86	752171
1995-10-17	4.94	4.99	4.84	4.94	1115607
1995-10-18	4.99	4.99	4.89	4.93	976409
1995-10-19	4.89	4.94	4.69	4.82	663592
1995-10-20	4.86	4.86	4.49	4.62	4295389
1995-10-23	4.49	4.59	4.25	4.59	2524795
1995-10-24	4.54	4.74	4.49	4.64	245490
1995-10-25	4.74	4.74	4.59	4.64	247515
1995-10-26	4.67	4.67	4.30	4.37	1671890
1995-10-27	3.70	4.05	3.70	3.83	5839725
1995-10-30	4.00	4.40	3.95	4.22	1643039
1995-10-31	4.30	4.35	4.15	4.30	1697704
1995-11-01	4.15	4.25	4.07	4.07	318380
1995-11-02	4.15	4.15	4.05	4.05	299654
1995-11-03	4.15	4.15	4.00	4.00	1142434
1995-11-06	4.10	4.10	3.90	3.95	493517
1995-11-07	4.00	4.00	3.85	3.95	653467
1995-11-08	3.95	4.25	3.95	4.20	481874
1995-11-09	4.15	4.64	4.15	4.64	978940
1995-11-10	4.52	4.69	4.49	4.54	435309
1995-11-13	4.54	4.74	4.49	4.59	296110
1995-11-14	4.54	4.54	4.47	4.48	501617
1995-11-15	4.54	4.54	4.45	4.49	587665
1995-11-16	4.45	4.49	4.45	4.49	74909
1995-11-17	4.49	4.49	4.40	4.47	152862
1995-11-20	4.47	4.49	4.35	4.45	480861
1995-11-21	4.49	4.49	4.30	4.30	236378
1995-11-22	4.35	4.35	4.20	4.20	260678
1995-11-24	4.20	4.30	4.20	4.22	53146
1995-11-27	4.25	4.25	4.10	4.15	221702
1995-11-28	4.10	4.45	4.10	4.45	523381
1995-11-29	4.49	4.54	4.40	4.54	141218
1995-11-30	4.40	4.54	4.40	4.45	81491
1995-12-01	4.54	4.54	4.40	4.54	86553
1995-12-04	4.54	4.64	4.45	4.52	228789
1995-12-05	4.49	4.64	4.45	4.64	608922
1995-12-06	4.54	4.64	4.49	4.57	415565
1995-12-07	4.64	4.64	4.35	4.45	200444
1995-12-08	4.35	4.45	4.30	4.35	238403
1995-12-11	4.30	4.40	4.15	4.25	238403
1995-12-12	4.30	4.30	4.15	4.15	87059
1995-12-13	4.25	4.25	4.10	4.15	109836
1995-12-14	4.10	4.25	4.10	4.17	376589
1995-12-15	4.25	4.40	4.15	4.30	247009
1995-12-18	4.30	4.30	3.95	4.05	530975
1995-12-19	4.05	4.20	4.00	4.20	224233
1995-12-20	4.15	4.54	4.15	4.49	589183
1995-12-21	4.49	4.49	4.30	4.35	725851
1995-12-22	4.30	4.35	4.20	4.30	102242
1995-12-26	4.35	4.35	4.20	4.35	169057
1995-12-27	4.30	4.32	4.20	4.25	299654
1995-12-28	4.35	4.35	4.25	4.25	76934
1995-12-29	4.35	4.35	4.20	4.25	275354
1996-01-02	4.25	4.30	4.20	4.30	140205
1996-01-03	4.20	4.40	4.20	4.25	370514
1996-01-04	4.40	4.40	4.25	4.40	1854621
1996-01-05	4.40	4.40	4.20	4.25	218158
1996-01-08	4.30	4.30	4.15	4.30	31888
1996-01-09	4.15	4.30	4.15	4.25	90097
1996-01-10	4.15	4.25	4.10	4.15	128567
1996-01-11	4.20	4.45	4.15	4.40	1386912
1996-01-12	4.40	4.40	4.15	4.30	470741
1996-01-15	4.30	4.30	4.20	4.20	152862
1996-01-16	4.25	4.25	4.15	4.20	234864
1996-01-17	4.20	4.20	4.00	4.15	145774
1996-01-18	4.15	4.20	4.05	4.10	100217
1996-01-19	4.20	4.20	4.10	4.20	49602
1996-01-22	4.20	4.35	4.15	4.27	363431
1996-01-23	4.30	4.35	4.25	4.35	190319
1996-01-24	4.42	4.45	4.35	4.36	843787
1996-01-25	4.40	4.40	4.15	4.25	409490
1996-01-26	4.25	4.30	4.15	4.30	147293
1996-01-29	4.30	4.45	4.20	4.45	879219
1996-01-30	4.45	4.59	4.40	4.52	154380
1996-01-31	4.59	4.79	4.45	4.54	669161
1996-02-01	4.59	4.64	4.49	4.52	340650
1996-02-02	4.49	4.64	4.49	4.49	643848
1996-02-05	4.49	4.64	4.49	4.57	304716
1996-02-06	4.64	4.69	4.59	4.59	385701
1996-02-07	4.69	4.69	4.54	4.64	378108
1996-02-08	4.64	4.64	4.54	4.59	224739
1996-02-09	4.64	4.64	4.54	4.64	504655
1996-02-12	4.54	4.79	4.54	4.69	347231
1996-02-13	4.69	4.89	4.64	4.74	481874
1996-02-14	4.79	4.89	4.74	4.84	270798
1996-02-15	4.84	5.21	4.74	5.14	1003741
1996-02-16	5.14	5.31	5.04	5.28	874162
1996-02-20	5.19	5.38	5.09	5.24	759258
1996-02-21	5.24	5.28	5.19	5.24	427209
1996-02-22	5.33	5.38	5.24	5.31	405440
1996-02-23	4.99	5.19	4.74	4.89	2120868
1996-02-26	4.84	4.89	4.74	4.84	458591
1996-02-27	4.84	4.84	4.69	4.69	477317
1996-02-28	4.69	4.84	4.69	4.79	191838
1996-02-29	4.84	4.94	4.74	4.91	287504
1996-03-01	4.99	4.99	4.84	4.94	40489
1996-03-04	4.94	5.11	4.84	5.04	684849
1996-03-05	4.99	5.24	4.99	5.24	404934
1996-03-06	5.14	5.24	5.04	5.14	203983
1996-03-07	5.06	5.14	5.06	5.11	308255
1996-03-08	5.04	5.09	4.99	4.99	508194
1996-03-11	5.04	5.19	4.99	5.19	556788
1996-03-12	5.09	5.19	4.99	5.09	1441076
1996-03-13	5.09	5.33	4.99	5.24	654986
1996-03-14	5.24	5.43	5.24	5.38	411009
1996-03-15	5.38	5.43	5.28	5.43	341663
1996-03-18	5.33	5.53	5.33	5.53	266247
1996-03-19	5.43	5.58	5.33	5.48	341663
1996-03-20	5.53	5.53	5.33	5.38	382664
1996-03-21	5.48	5.48	5.38	5.38	134637
1996-03-22	5.48	5.48	5.38	5.48	88578
1996-03-25	5.38	5.48	5.38	5.48	116417
1996-03-26	5.48	5.58	5.38	5.48	295604
1996-03-27	5.58	5.58	5.48	5.58	238909
1996-03-28	5.48	5.53	5.46	5.53	310280
1996-03-29	5.48	5.53	5.24	5.33	515281
1996-04-01	5.33	5.33	5.09	5.14	284466
1996-04-02	5.19	5.19	4.94	5.00	1032593
1996-04-03	5.04	5.14	5.01	5.14	475292
1996-04-04	5.14	5.28	5.06	5.09	319899
1996-04-08	5.04	5.14	4.99	5.14	187282
1996-04-09	5.04	5.24	5.04	5.19	145268
1996-04-10	5.19	5.48	5.14	5.38	573490
1996-04-11	5.43	5.53	5.33	5.38	415059
1996-04-12	5.38	5.48	5.28	5.33	152355
1996-04-15	5.38	5.58	5.33	5.48	852899
1996-04-16	5.48	5.58	5.33	5.38	371025
1996-04-17	5.38	5.43	5.38	5.41	62764
1996-04-18	5.38	5.43	5.38	5.41	127048
1996-04-19	5.43	5.48	5.38	5.48	157418
1996-04-22	5.48	5.48	5.38	5.41	171588
1996-04-23	5.43	5.43	5.33	5.38	187788
1996-04-24	5.38	5.43	5.33	5.41	199938
1996-04-25	5.33	5.61	5.33	5.48	491999
1996-04-26	5.48	5.68	5.48	5.48	293073
1996-04-29	5.58	5.58	5.36	5.38	211070
1996-04-30	5.38	5.38	5.09	5.19	295098
1996-05-01	4.69	5.24	4.59	5.09	5385690
1996-05-02	5.04	5.14	4.94	5.04	618035
1996-05-03	4.94	5.24	4.94	5.19	227270
1996-05-06	5.19	5.19	4.99	5.04	264222
1996-05-07	4.99	5.09	4.99	4.99	59727
1996-05-08	4.99	5.04	4.89	5.00	258147
1996-05-09	4.99	5.14	4.99	5.01	154380
1996-05-10	5.09	5.09	4.94	5.09	108823
1996-05-13	4.94	5.09	4.94	4.94	81997
1996-05-14	4.94	5.04	4.94	4.99	300160
1996-05-15	5.04	5.19	4.99	5.09	734963
1996-05-16	5.09	5.14	5.04	5.04	174119
1996-05-17	5.14	5.14	5.04	5.14	43021
1996-05-20	5.14	5.38	5.04	5.28	539070
1996-05-21	5.38	5.63	5.28	5.53	1010829
1996-05-22	5.53	5.53	5.28	5.43	347738
1996-05-23	5.33	5.43	5.24	5.24	202975
1996-05-24	5.24	5.43	5.24	5.43	140712
1996-05-28	5.28	5.38	5.24	5.31	189307
1996-05-29	5.26	5.26	5.14	5.14	244478
1996-05-30	5.14	5.28	5.09	5.28	200444
1996-05-31	5.28	5.28	5.14	5.24	323443
1996-06-03	5.14	5.19	5.09	5.19	299148
1996-06-04	5.09	5.19	5.09	5.19	92628
1996-06-05	5.19	5.19	5.09	5.19	118948
1996-06-06	5.09	5.19	5.09	5.14	110848
1996-06-07	5.04	5.28	4.99	5.26	313318
1996-06-10	5.24	5.33	5.24	5.28	173107
1996-06-11	5.33	5.48	5.33	5.43	239922
1996-06-12	5.33	5.43	5.24	5.24	255109
1996-06-13	5.28	5.28	5.24	5.28	73391
1996-06-14	5.28	5.28	5.24	5.24	27838
1996-06-17	5.28	5.28	5.24	5.28	34921
1996-06-18	5.24	5.28	5.14	5.14	121479
1996-06-19	5.14	5.24	5.14	5.14	59727
1996-06-20	5.24	5.24	5.09	5.19	53146
1996-06-21	5.09	5.24	5.09	5.19	107811
1996-06-24	5.14	5.41	5.14	5.38	619553
1996-06-25	5.38	5.53	5.38	5.53	473272
1996-06-26	5.53	5.53	5.33	5.48	233847
1996-06-27	5.38	5.48	5.28	5.48	63271
1996-06-28	5.48	5.58	5.38	5.43	526925
1996-07-01	5.33	5.48	5.28	5.43	381145
1996-07-02	5.38	5.48	5.33	5.33	76934
1996-07-03	5.43	5.43	5.33	5.43	101736
1996-07-05	5.24	5.33	5.19	5.24	56183
1996-07-08	5.24	5.33	5.14	5.16	131604
1996-07-09	5.09	5.19	5.09	5.09	152355
1996-07-10	5.19	5.19	5.09	5.09	123504
1996-07-11	5.04	5.14	4.89	4.99	267765
1996-07-12	4.94	5.04	4.79	4.79	257640
1996-07-15	4.84	4.84	4.74	4.84	394814
1996-07-16	4.84	4.89	4.30	4.32	1705804
1996-07-17	4.45	4.59	4.35	4.40	942495
1996-07-18	4.40	4.84	4.40	4.84	468210
1996-07-19	4.74	4.84	4.69	4.84	180700
1996-07-22	4.79	4.84	4.74	4.77	295098
1996-07-23	4.84	4.94	4.54	4.57	265740
1996-07-24	4.35	4.64	4.25	4.54	403420
1996-07-25	4.64	4.84	4.54	4.82	355331
1996-07-26	4.84	4.94	4.84	4.94	89084
1996-07-29	4.84	4.89	4.69	4.69	245490
1996-07-30	4.59	4.64	4.07	4.15	688393
1996-07-31	4.25	4.45	4.10	4.35	905544
1996-08-01	4.10	4.35	4.00	4.30	818985
1996-08-02	4.35	4.64	4.35	4.64	734457
1996-08-05	4.64	4.64	4.49	4.54	153874
1996-08-06	4.49	4.59	4.49	4.52	197407
1996-08-07	4.54	4.59	4.47	4.52	295098
1996-08-08	4.45	4.54	4.45	4.51	159443
1996-08-09	4.45	4.52	4.36	4.36	226764
1996-08-12	4.45	4.45	4.30	4.40	131604
1996-08-13	4.35	4.35	4.20	4.25	194369
1996-08-14	4.35	4.35	4.20	4.25	43021
1996-08-15	4.20	4.35	4.20	4.35	93641
1996-08-16	4.25	4.59	4.25	4.54	491492
1996-08-19	4.45	4.64	4.45	4.64	118948
1996-08-20	4.64	4.64	4.54	4.64	24294
1996-08-21	4.49	4.54	4.35	4.47	177663
1996-08-22	4.49	4.54	4.45	4.54	51627
1996-08-23	4.54	4.69	4.52	4.54	373551
1996-08-26	4.54	4.59	4.45	4.54	184750
1996-08-27	4.59	4.59	4.45	4.54	198419
1996-08-28	4.59	4.59	4.54	4.54	89591
1996-08-29	4.54	4.59	4.52	4.59	234864
1996-08-30	4.54	4.64	4.54	4.64	292060
1996-09-03	4.59	4.64	4.54	4.64	82503
1996-09-04	4.64	4.72	4.59	4.62	187282
1996-09-05	4.62	4.64	4.59	4.64	93641
1996-09-06	4.59	4.64	4.59	4.64	824048
1996-09-09	4.59	4.79	4.59	4.79	197407
1996-09-10	4.79	4.89	4.69	4.86	106798
1996-09-11	4.74	4.89	4.69	4.74	117936
1996-09-12	4.69	4.84	4.69	4.79	38464
1996-09-13	4.74	4.89	4.69	4.79	119454
1996-09-16	4.89	4.89	4.79	4.89	75416
1996-09-17	4.89	5.19	4.79	5.09	840248
1996-09-18	4.99	5.14	4.94	4.94	355331
1996-09-19	4.94	5.04	4.86	4.94	253084
1996-09-20	4.86	5.04	4.86	5.04	167032
1996-09-23	5.04	5.04	4.94	4.94	54664
1996-09-24	4.94	5.04	4.89	4.94	319899
1996-09-25	4.99	4.99	4.79	4.84	303193
1996-09-26	4.69	4.79	4.49	4.54	490480
1996-09-27	4.49	4.49	4.20	4.35	1561037
1996-09-30	4.20	4.64	4.20	4.49	812916
1996-10-01	4.54	4.64	4.15	4.42	1768569
1996-10-02	4.35	4.84	4.25	4.79	1215825
1996-10-03	4.79	4.79	4.64	4.74	823035
1996-10-04	4.79	4.79	4.64	4.64	604877
1996-10-07	4.59	4.69	4.40	4.40	432777
1996-10-08	4.45	4.45	4.30	4.30	668148
1996-10-09	4.35	4.45	4.30	4.30	264222
1996-10-10	4.40	4.40	4.20	4.32	453529
1996-10-11	4.32	4.35	4.25	4.27	272322
1996-10-14	4.35	4.35	4.05	4.15	709651
1996-10-15	4.05	4.15	3.95	3.95	538569
1996-10-16	4.00	4.00	3.85	3.93	1186974
1996-10-17	3.95	4.20	3.88	4.07	1342372
1996-10-18	4.10	4.10	4.05	4.05	224233
1996-10-21	4.10	4.10	3.95	3.98	227777
1996-10-22	4.05	4.05	3.83	3.85	441885
1996-10-23	3.78	3.95	3.75	3.95	559826
1996-10-24	3.95	3.95	3.85	3.95	107811
1996-10-25	3.95	3.95	3.78	3.80	733444
1996-10-28	3.83	3.83	3.56	3.61	497061
1996-10-29	3.56	3.65	3.46	3.51	786084
1996-10-30	3.51	3.51	3.46	3.51	394308
1996-10-31	3.51	3.65	3.51	3.65	690924
1996-11-01	3.75	3.75	3.46	3.51	1879422
1996-11-04	3.46	3.58	3.46	3.56	786591
1996-11-05	3.58	3.58	3.53	3.56	395320
1996-11-06	3.58	3.58	3.46	3.49	302185
1996-11-07	3.51	3.51	3.46	3.51	295098
1996-11-08	3.46	3.51	3.38	3.51	323443
1996-11-11	3.41	3.56	3.41	3.41	263209
1996-11-12	3.46	3.75	3.46	3.75	722307
1996-11-13	3.75	3.98	3.75	3.88	807853
1996-11-14	3.93	4.10	3.83	4.03	666123
1996-11-15	3.98	4.10	3.95	4.05	424677
1996-11-18	4.05	4.05	3.85	3.95	216639
1996-11-19	3.85	4.00	3.85	3.95	182219
1996-11-20	4.00	4.00	3.95	3.95	128061
1996-11-21	3.95	4.00	3.90	3.95	153874
1996-11-22	3.95	4.00	3.90	3.98	132111
1996-11-25	4.00	4.00	3.85	3.85	117936
1996-11-26	3.85	3.95	3.85	3.94	168049
1996-11-27	3.90	3.95	3.90	3.90	101234
1996-11-29	3.95	4.03	3.85	4.00	160455
1996-12-02	3.95	4.20	3.95	4.17	710663
1996-12-03	4.20	4.35	4.15	4.22	612466
1996-12-04	4.22	4.35	4.15	4.25	407971
1996-12-05	4.30	4.40	4.20	4.35	404433
1996-12-06	4.27	4.35	4.15	4.25	542107
1996-12-09	4.20	4.25	3.95	4.05	542619
1996-12-10	4.10	4.10	4.03	4.03	343688
1996-12-11	3.85	3.95	3.68	3.80	815948
1996-12-12	3.75	3.85	3.61	3.70	473272
1996-12-13	3.58	3.80	3.58	3.67	276366
1996-12-16	3.70	3.70	3.46	3.65	710663
1996-12-17	3.63	3.65	3.53	3.56	272823
1996-12-18	3.70	3.75	3.63	3.63	298135
1996-12-19	3.68	3.85	3.63	3.80	864037
1996-12-20	3.80	3.80	3.73	3.80	255615
1996-12-23	3.73	3.80	3.65	3.70	114898
1996-12-24	3.65	3.70	3.63	3.68	103259
1996-12-26	3.68	3.70	3.53	3.70	749133
1996-12-27	3.70	3.70	3.56	3.65	225245
1996-12-30	3.58	3.70	3.56	3.63	397851
1996-12-31	3.56	3.63	3.46	3.58	553245
1997-01-02	3.61	3.70	3.51	3.68	733444
1997-01-03	3.61	3.70	3.61	3.70	77947
1997-01-06	3.70	3.70	3.61	3.67	274341
1997-01-07	3.70	3.90	3.65	3.88	667136
1997-01-08	3.90	3.90	3.72	3.83	416577
1997-01-09	3.83	3.83	3.73	3.73	43527
1997-01-10	3.61	3.70	3.61	3.68	459604
1997-01-13	3.68	3.78	3.65	3.74	180700
1997-01-14	3.75	3.80	3.70	3.73	323443
1997-01-15	3.73	3.80	3.70	3.75	346219
1997-01-16	3.75	3.85	3.68	3.75	322936
1997-01-17	3.80	3.83	3.75	3.83	284466
1997-01-20	3.80	3.93	3.75	3.83	280923
1997-01-21	3.83	4.03	3.83	3.93	388233
1997-01-22	3.61	4.30	3.56	4.10	3334673
1997-01-23	4.07	4.27	4.03	4.15	1148504
1997-01-24	4.17	4.32	4.07	4.22	1003741
1997-01-27	4.25	4.25	4.10	4.15	849355
1997-01-28	4.15	4.20	4.10	4.17	507181
1997-01-29	4.15	4.17	4.03	4.10	1035124
1997-01-30	4.15	4.27	4.10	4.22	904532
1997-01-31	4.25	4.30	4.22	4.27	224233
1997-02-03	4.25	4.37	4.17	4.20	3685955
1997-02-04	4.25	4.25	4.10	4.11	362925
1997-02-05	4.15	4.20	4.10	4.17	131098
1997-02-06	4.10	4.15	4.05	4.12	247515
1997-02-07	4.07	4.15	4.07	4.12	278391
1997-02-10	4.17	4.59	4.15	4.49	2806731
1997-02-11	4.49	4.59	4.42	4.52	1003235
1997-02-12	4.49	4.89	4.49	4.77	3282535
1997-02-13	4.74	4.96	4.72	4.82	1830321
1997-02-14	4.79	4.84	4.64	4.69	918702
1997-02-18	4.67	4.77	4.62	4.74	792666
1997-02-19	4.72	4.79	4.67	4.72	445429
1997-02-20	4.64	4.67	4.54	4.63	449479
1997-02-21	4.59	4.64	4.54	4.54	357863
1997-02-24	4.54	4.72	4.47	4.54	1122690
1997-02-25	4.40	4.52	4.40	4.40	560838
1997-02-26	4.35	4.35	4.17	4.21	581083
1997-02-27	4.17	4.20	4.10	4.10	437329
1997-02-28	4.11	4.25	4.05	4.20	463654
1997-03-03	4.20	4.22	4.03	4.07	1228987
1997-03-04	4.10	4.40	4.07	4.32	1268470
1997-03-05	4.30	4.32	4.15	4.22	547170
1997-03-06	4.25	4.25	4.12	4.12	463147
1997-03-07	4.15	4.32	4.12	4.32	826073
1997-03-10	4.30	4.69	4.30	4.69	1687073
1997-03-11	4.72	4.74	4.57	4.72	1462333
1997-03-12	4.69	4.86	4.67	4.72	1431963
1997-03-13	4.74	4.74	4.54	4.54	287504
1997-03-14	4.57	4.58	4.45	4.49	154887
1997-03-17	4.49	4.57	4.42	4.52	487442
1997-03-18	4.52	4.54	4.47	4.49	117936
1997-03-19	4.49	4.49	4.45	4.45	59221
1997-03-20	4.45	4.49	4.42	4.47	223727
1997-03-21	4.45	4.45	4.30	4.30	358875
1997-03-24	4.35	4.35	4.25	4.25	354825
1997-03-25	4.30	4.30	4.15	4.17	860493
1997-03-26	4.20	4.20	4.10	4.12	633222
1997-03-27	4.12	4.17	4.10	4.12	409996
1997-03-31	4.05	4.10	3.90	3.90	446441
1997-04-01	3.90	3.91	3.68	3.83	1711373
1997-04-02	3.83	3.83	3.70	3.70	320405
1997-04-03	3.73	3.88	3.70	3.78	533000
1997-04-04	3.70	3.90	3.70	3.85	726863
1997-04-07	3.88	4.00	3.85	3.88	704087
1997-04-08	3.93	3.93	3.83	3.85	236378
1997-04-09	3.83	3.88	3.80	3.82	231827
1997-04-10	3.78	3.83	3.70	3.78	272823
1997-04-11	3.78	3.80	3.65	3.70	346219
1997-04-14	3.70	3.70	3.65	3.70	364444
1997-04-15	3.73	3.85	3.73	3.83	428221
1997-04-16	3.83	3.83	3.73	3.78	148305
1997-04-17	3.78	3.78	3.73	3.73	79972
1997-04-18	3.73	3.78	3.73	3.75	115911
1997-04-21	3.73	3.75	3.70	3.75	181207
1997-04-22	3.75	3.83	3.70	3.79	223727
1997-04-23	3.78	3.83	3.68	3.68	281935
1997-04-24	3.68	3.73	3.61	3.65	202975
1997-04-25	3.46	3.63	3.46	3.58	1366667
1997-04-28	3.61	3.61	3.46	3.51	785578
1997-04-29	3.48	3.56	3.48	3.53	294591
1997-04-30	3.48	3.63	3.48	3.61	402408
1997-05-01	3.61	3.70	3.56	3.68	296616
1997-05-02	3.68	4.03	3.65	3.95	940977
1997-05-05	3.98	4.27	3.98	4.05	1404631
1997-05-06	4.07	4.17	4.00	4.15	773433
1997-05-07	4.10	4.15	4.07	4.10	559320
1997-05-08	4.10	4.20	4.07	4.19	863024
1997-05-09	4.17	4.20	4.15	4.17	208539
1997-05-12	4.20	4.25	4.12	4.12	437329
1997-05-13	4.12	4.15	4.07	4.07	88072
1997-05-14	4.10	4.10	3.80	3.93	354825
1997-05-15	3.93	3.93	3.85	3.90	210564
1997-05-16	3.88	3.88	3.85	3.88	86047
1997-05-19	3.83	3.95	3.83	3.90	388739
1997-05-20	3.93	4.05	3.88	4.03	465679
1997-05-21	4.00	4.17	3.98	4.16	317368
1997-05-22	4.17	4.17	4.00	4.01	527431
1997-05-23	3.98	4.15	3.98	4.15	248528
1997-05-27	4.17	4.17	4.10	4.12	406959
1997-05-28	4.17	4.17	4.10	4.11	255615
1997-05-29	4.15	4.15	3.95	3.95	367481
1997-05-30	3.90	4.00	3.90	3.95	338625
1997-06-02	3.95	4.12	3.95	4.12	703581
1997-06-03	4.07	4.17	4.07	4.15	327999
1997-06-04	4.15	4.17	4.12	4.15	239415
1997-06-05	4.17	4.17	4.12	4.15	101736
1997-06-06	4.12	4.15	4.10	4.15	166024
1997-06-09	4.15	4.15	4.10	4.14	96678
1997-06-10	4.12	4.15	4.05	4.07	169057
1997-06-11	4.05	4.10	4.03	4.03	164505
1997-06-12	4.03	4.05	4.00	4.00	245490
1997-06-13	4.00	4.05	3.95	3.96	225752
1997-06-16	3.95	3.98	3.93	3.93	201452
1997-06-17	3.95	3.95	3.85	3.85	571470
1997-06-18	3.83	3.88	3.80	3.88	377601
1997-06-19	3.88	4.03	3.85	4.01	598802
1997-06-20	4.00	4.00	3.93	3.93	232839
1997-06-23	3.95	3.98	3.93	3.98	124011
1997-06-24	3.93	4.05	3.93	4.00	286491
1997-06-25	4.00	4.15	4.00	4.03	465172
1997-06-26	4.03	4.05	3.98	3.99	483899
1997-06-27	3.98	4.00	3.98	3.98	222208
1997-06-30	4.00	4.17	3.98	4.15	787603
1997-07-01	4.12	4.32	4.12	4.28	935914
1997-07-02	4.25	4.37	4.25	4.35	413034
1997-07-03	4.32	4.35	4.32	4.32	317368
1997-07-07	4.30	4.37	4.27	4.30	384689
1997-07-08	4.27	4.35	4.27	4.35	265740
1997-07-09	4.30	4.35	4.30	4.31	149318
1997-07-10	4.30	4.32	4.27	4.30	140205
1997-07-11	4.27	4.30	4.25	4.25	202975
1997-07-14	4.25	4.30	4.25	4.28	262197
1997-07-15	4.26	4.32	4.25	4.25	293579
1997-07-16	4.25	4.27	4.22	4.22	935408
1997-07-17	4.25	4.27	4.22	4.22	104773
1997-07-18	4.25	4.25	4.17	4.17	1618238
1997-07-21	4.17	4.20	4.10	4.12	313318
1997-07-22	4.12	4.17	4.12	4.15	500099
1997-07-23	4.12	4.20	4.12	4.15	3837304
1997-07-24	4.17	4.17	4.12	4.17	180700
1997-07-25	4.22	4.89	4.17	4.82	5996642
1997-07-28	4.84	5.24	4.79	5.14	3730500
1997-07-29	5.11	5.31	4.98	5.16	2169458
1997-07-30	5.14	5.33	5.09	5.24	1261888
1997-07-31	5.24	5.33	5.20	5.20	519837
1997-08-01	5.22	5.22	5.09	5.11	408984
1997-08-04	5.06	5.24	5.06	5.12	593233
1997-08-05	5.14	5.33	5.09	5.16	1252270
1997-08-06	5.14	5.31	5.14	5.26	644861
1997-08-07	5.28	5.31	5.16	5.17	495036
1997-08-08	5.16	5.16	4.86	4.94	815948
1997-08-11	4.94	5.01	4.85	4.88	177663
1997-08-12	4.85	4.91	4.74	4.77	342675
1997-08-13	4.80	4.80	4.74	4.76	108823
1997-08-14	4.77	4.77	4.74	4.77	179688
1997-08-15	4.84	5.09	4.84	4.94	1527629
1997-08-18	4.99	5.19	4.94	5.16	812916
1997-08-19	5.16	5.28	5.01	5.27	2259054
1997-08-20	5.28	5.56	5.21	5.45	3260265
1997-08-21	5.46	5.53	5.38	5.51	773939
1997-08-22	5.46	5.48	5.36	5.36	346219
1997-08-25	5.43	5.56	5.38	5.49	595765
1997-08-26	5.46	5.61	5.46	5.51	2526314
1997-08-27	5.54	5.54	5.40	5.51	865049
1997-08-28	5.46	5.51	5.41	5.49	471749
1997-08-29	5.48	5.53	5.46	5.46	83516
1997-09-02	5.51	5.58	5.46	5.56	1093332
1997-09-03	5.56	5.58	5.51	5.53	783553
1997-09-04	5.54	5.56	5.46	5.48	603358
1997-09-05	5.48	5.53	5.46	5.47	232839
1997-09-08	5.46	5.53	5.46	5.48	113379
1997-09-09	5.46	5.53	5.46	5.48	100728
1997-09-10	5.48	5.61	5.24	5.33	867580
1997-09-11	5.28	5.38	5.28	5.31	256122
1997-09-12	5.38	5.51	5.28	5.48	312305
1997-09-15	5.48	5.56	5.46	5.53	573996
1997-09-16	5.53	5.53	5.51	5.53	577540
1997-09-17	5.51	5.58	5.51	5.52	327999
1997-09-18	5.51	5.53	5.51	5.51	27838
1997-09-19	5.51	5.58	5.51	5.56	325974
1997-09-22	5.58	5.58	5.51	5.53	489974
1997-09-23	5.58	5.58	5.28	5.38	622085
1997-09-24	5.36	5.43	5.36	5.36	212589
1997-09-25	5.33	5.38	5.24	5.28	182219
1997-09-26	5.24	5.33	5.24	5.28	235370
1997-09-29	5.26	5.36	5.21	5.33	282948
1997-09-30	5.33	5.48	5.33	5.45	416071
1997-10-01	5.44	5.56	5.43	5.48	322430
1997-10-02	5.48	5.63	5.48	5.53	685862
1997-10-03	5.61	5.61	5.51	5.53	206008
1997-10-06	5.51	5.53	5.42	5.42	180194
1997-10-07	5.46	5.46	5.42	5.46	40996
1997-10-08	5.48	5.48	5.41	5.48	35933
1997-10-09	5.41	5.54	5.41	5.51	309774
1997-10-10	5.56	5.56	5.46	5.53	239922
1997-10-13	5.53	5.56	5.46	5.53	139193
1997-10-14	5.56	5.58	5.51	5.57	27332
1997-10-15	5.58	5.58	5.31	5.33	341156
1997-10-16	5.31	5.33	5.31	5.32	163493
1997-10-17	5.31	5.33	4.79	4.96	882257
1997-10-20	5.04	5.21	4.99	5.17	511737
1997-10-21	5.24	5.28	5.14	5.20	223220
1997-10-22	5.21	5.24	4.94	5.06	549701
1997-10-23	4.96	5.04	4.91	4.99	114898
1997-10-24	5.04	5.98	5.03	5.78	5191320
1997-10-27	5.73	5.75	5.43	5.48	2184645
1997-10-28	5.31	5.78	5.31	5.68	1017405
1997-10-29	5.73	5.85	5.63	5.72	910602
1997-10-30	5.58	5.95	5.58	5.94	1464358
1997-10-31	5.98	6.22	5.90	6.22	1612163
1997-11-03	6.20	6.72	6.12	6.62	2189708
1997-11-04	6.57	6.67	6.32	6.35	1595963
1997-11-05	6.32	6.40	6.15	6.25	614491
1997-11-06	6.15	6.22	5.98	5.98	322430
1997-11-07	5.88	6.04	5.83	5.95	540087
1997-11-10	6.20	6.20	5.98	5.98	495036
1997-11-11	6.03	6.03	5.75	5.82	414046
1997-11-12	5.75	5.83	5.56	5.61	386208
1997-11-13	5.70	5.75	5.56	5.75	584121
1997-11-14	5.73	5.78	5.58	5.68	291554
1997-11-17	5.70	5.78	5.43	5.46	1499790
1997-11-18	5.41	5.78	5.38	5.75	7177546
1997-11-19	5.75	5.90	5.51	5.67	3280003
1997-11-20	5.73	5.93	5.66	5.83	2106187
1997-11-21	5.88	5.93	5.68	5.70	904532
1997-11-24	5.75	5.75	5.43	5.46	1134840
1997-11-25	5.46	5.83	5.46	5.83	932877
1997-11-26	5.83	6.10	5.80	6.00	1036136
1997-11-28	5.98	6.12	5.98	6.07	122492
1997-12-01	6.12	6.47	5.98	6.35	1440569
1997-12-02	6.33	6.40	6.17	6.32	1620764
1997-12-03	6.32	6.32	6.05	6.17	1044236
1997-12-04	6.12	6.27	6.12	6.20	1346422
1997-12-05	5.95	6.10	5.83	6.03	2315238
1997-12-08	6.03	6.22	5.98	6.16	1310990
1997-12-09	6.12	6.21	6.05	6.17	708137
1997-12-10	6.15	6.17	6.07	6.12	749133
1997-12-11	6.07	6.12	5.78	5.89	1006273
1997-12-12	5.92	5.95	5.43	5.73	1275557
1997-12-15	5.68	6.00	5.68	5.93	1117121
1997-12-16	5.99	6.22	5.93	6.12	860999
1997-12-17	6.17	6.17	6.03	6.09	329518
1997-12-18	6.08	6.08	5.85	5.95	493011
1997-12-19	5.88	6.03	5.85	5.95	370008
1997-12-22	6.03	6.05	5.88	5.98	441379
1997-12-23	5.93	6.00	5.87	5.90	206514
1997-12-24	5.90	5.93	5.83	5.88	209552
1997-12-26	5.89	5.96	5.83	5.85	194369
1997-12-29	5.83	5.95	5.83	5.91	90603
1997-12-30	5.88	5.95	5.88	5.95	653973
1997-12-31	6.00	6.10	5.93	6.03	338625
1998-01-02	6.00	6.00	5.63	5.68	744071
1998-01-05	5.73	5.75	5.56	5.66	671692
1998-01-06	5.66	5.66	5.48	5.51	291048
1998-01-07	5.46	5.51	5.09	5.38	1915867
1998-01-08	5.33	5.61	5.28	5.54	898457
1998-01-09	5.56	5.58	5.41	5.53	658530
1998-01-12	5.48	5.53	5.31	5.47	433790
1998-01-13	5.47	5.56	5.41	5.45	411009
1998-01-14	5.41	5.53	5.31	5.53	492505
1998-01-15	5.46	5.56	5.41	5.51	318380
1998-01-16	5.56	5.78	5.48	5.70	556788
1998-01-20	5.66	5.70	5.48	5.63	475292
1998-01-21	5.61	5.70	5.52	5.70	308255
1998-01-22	5.56	5.61	5.36	5.36	517812
1998-01-23	5.33	5.43	5.26	5.31	590702
1998-01-26	5.33	5.46	5.28	5.46	384183
1998-01-27	5.51	5.72	5.43	5.68	717751
1998-01-28	5.66	5.72	5.53	5.63	298641
1998-01-29	5.70	5.75	5.63	5.75	268272
1998-01-30	5.73	5.83	5.64	5.77	443910
1998-02-02	5.83	6.06	5.75	6.05	683837
1998-02-03	6.06	6.27	5.94	6.17	895419
1998-02-04	6.17	6.22	6.05	6.20	196394
1998-02-05	6.07	6.20	6.07	6.12	67316
1998-02-06	6.05	6.37	6.05	6.37	524900
1998-02-09	6.37	6.41	6.27	6.30	428727
1998-02-10	6.35	6.35	6.07	6.10	402408
1998-02-11	6.07	6.32	6.05	6.25	807347
1998-02-12	6.35	6.47	6.20	6.22	1047269
1998-02-13	6.27	6.27	6.12	6.15	1540285
1998-02-17	6.15	6.17	6.07	6.09	910602
1998-02-18	6.07	6.12	6.05	6.06	791147
1998-02-19	6.05	6.05	5.90	5.95	250553
1998-02-20	5.90	6.37	5.90	6.25	664098
1998-02-23	6.32	6.59	6.22	6.45	776466
1998-02-24	6.47	6.49	6.32	6.37	739013
1998-02-25	6.42	6.64	6.32	6.62	977923
1998-02-26	6.62	6.62	6.38	6.41	898457
1998-02-27	6.47	6.52	6.35	6.37	902000
1998-03-02	6.40	6.47	6.12	6.12	1900173
1998-03-03	6.15	6.15	6.00	6.03	493011
1998-03-04	6.03	6.03	5.83	5.88	722813
1998-03-05	5.73	5.85	5.63	5.70	549701
1998-03-06	5.75	6.15	5.68	6.05	1753386
1998-03-09	6.07	6.25	5.93	6.12	711676
1998-03-10	6.20	6.30	6.12	6.20	601840
1998-03-11	6.24	6.32	6.20	6.32	384689
1998-03-12	6.30	6.30	6.19	6.28	247009
1998-03-13	6.32	6.32	6.12	6.17	182725
1998-03-16	6.20	6.30	6.20	6.27	191838
1998-03-17	6.25	6.32	6.05	6.05	224233
1998-03-18	6.10	6.22	6.07	6.22	150330
1998-03-19	6.16	6.22	6.14	6.17	111354
1998-03-20	6.16	6.22	6.15	6.19	120467
1998-03-23	6.22	6.42	6.15	6.37	395320
1998-03-24	6.42	6.47	6.32	6.45	775458
1998-03-25	6.45	6.49	6.40	6.45	272322
1998-03-26	6.47	6.47	6.30	6.33	385701
1998-03-27	6.37	6.37	6.27	6.30	331543
1998-03-30	6.27	6.27	6.17	6.27	271810
1998-03-31	6.30	6.67	6.20	6.58	1320603
1998-04-01	6.57	6.96	6.52	6.94	1118640
1998-04-02	7.00	7.56	6.93	7.24	1340077
1998-04-03	7.15	7.26	7.00	7.19	631060
1998-04-06	7.15	7.41	7.07	7.19	445452
1998-04-07	7.19	7.26	7.07	7.18	464690
1998-04-08	7.15	7.33	7.15	7.28	193704
1998-04-09	7.26	7.41	7.22	7.37	639160
1998-04-13	7.45	8.00	7.33	7.85	1208803
1998-04-14	7.85	7.96	7.69	7.72	1713652
1998-04-15	7.63	7.78	7.63	7.70	452877
1998-04-16	7.78	7.78	7.56	7.67	619585
1998-04-17	7.56	7.70	7.56	7.67	146120
1998-04-20	7.70	7.74	7.59	7.72	611148
1998-04-21	7.78	7.93	7.70	7.70	1195303
1998-04-22	7.89	7.89	7.70	7.78	918580
1998-04-23	7.82	7.85	7.48	7.48	185267
1998-04-24	7.56	7.67	7.00	7.22	1094063
1998-04-27	6.96	7.41	6.96	7.30	552092
1998-04-28	7.41	7.45	7.11	7.22	1404195
1998-04-29	7.15	7.41	7.15	7.33	713400
1998-04-30	7.45	7.59	7.37	7.48	1078542
1998-05-01	7.48	7.48	7.33	7.41	146795
1998-05-04	7.41	7.41	7.15	7.22	500461
1998-05-05	7.22	7.26	7.13	7.15	538933
1998-05-06	7.19	7.19	7.04	7.11	254785
1998-05-07	7.04	7.11	6.93	6.93	226438
1998-05-08	7.00	7.00	6.93	7.00	252760
1998-05-11	7.00	7.04	6.89	6.93	336112
1998-05-12	6.93	6.98	6.82	6.98	139033
1998-05-13	7.00	7.00	6.70	6.89	472452
1998-05-14	6.89	6.89	6.56	6.74	577739
1998-05-15	6.74	6.74	6.59	6.63	294607
1998-05-18	6.59	6.74	6.41	6.48	240610
1998-05-19	6.33	6.69	6.33	6.59	212938
1998-05-20	6.70	6.70	6.54	6.59	247698
1998-05-21	6.63	6.63	6.46	6.54	302028
1998-05-22	6.56	6.56	6.39	6.45	197417
1998-05-26	6.41	6.45	6.11	6.15	416431
1998-05-27	6.13	6.45	6.00	6.33	808231
1998-05-28	6.37	6.45	6.26	6.35	530158
1998-05-29	6.26	6.35	5.93	5.98	683704
1998-06-01	6.26	6.48	6.09	6.19	2418282
1998-06-02	6.33	6.33	6.06	6.13	2591065
1998-06-03	6.13	6.37	6.11	6.35	1086976
1998-06-04	6.30	6.37	6.30	6.30	442415
1998-06-05	6.37	6.48	6.37	6.45	357712
1998-06-08	6.56	6.59	6.41	6.52	361425
1998-06-09	6.56	6.56	6.39	6.46	1295868
1998-06-10	6.46	6.48	6.32	6.33	106299
1998-06-11	6.37	6.37	5.59	5.87	1365386
1998-06-12	5.87	6.04	5.80	5.98	682691
1998-06-15	5.96	6.22	5.89	6.22	349612
1998-06-16	6.26	6.39	6.11	6.22	377959
1998-06-17	6.33	6.70	6.30	6.67	494724
1998-06-18	6.67	6.67	6.39	6.52	312491
1998-06-19	6.52	6.52	5.82	6.00	947943
1998-06-22	6.15	6.63	6.00	6.52	1024882
1998-06-23	6.56	6.56	6.15	6.30	575714
1998-06-24	6.37	6.56	6.26	6.56	628360
1998-06-25	6.45	6.70	6.45	6.63	646920
1998-06-26	6.52	6.69	6.52	6.63	258160
1998-06-29	6.69	6.82	6.37	6.39	385722
1998-06-30	6.37	6.74	6.26	6.70	629373
1998-07-01	6.63	7.11	6.63	7.06	511258
1998-07-02	7.11	7.11	6.89	6.91	549055
1998-07-06	6.85	7.32	6.85	7.26	641185
1998-07-07	7.26	7.41	7.07	7.13	1049857
1998-07-08	7.15	7.15	6.82	6.89	588201
1998-07-09	6.93	6.96	6.82	6.93	1126460
1998-07-10	6.95	6.95	6.70	6.80	616548
1998-07-13	6.82	6.82	6.74	6.76	579426
1998-07-14	6.78	6.78	6.61	6.61	730613
1998-07-15	6.63	6.67	6.59	6.63	490674
1998-07-16	6.54	6.63	6.22	6.54	833878
1998-07-17	6.45	6.56	6.37	6.43	266260
1998-07-20	6.43	6.43	6.30	6.30	251410
1998-07-21	6.30	6.37	6.19	6.33	407656
1998-07-22	6.22	6.35	6.22	6.26	399222
1998-07-23	6.22	6.33	6.04	6.04	248373
1998-07-24	6.26	6.26	5.89	6.02	854462
1998-07-27	6.04	6.04	5.82	5.96	663457
1998-07-28	6.00	6.00	5.74	5.87	1014082
1998-07-29	5.96	5.96	5.74	5.78	979998
1998-07-30	5.85	5.96	5.82	5.89	228801
1998-07-31	5.93	6.00	5.74	5.78	437693
1998-08-03	5.85	5.85	5.48	5.63	1559766
1998-08-04	5.67	5.67	4.93	5.02	3390184
1998-08-05	5.00	5.22	4.96	5.22	1586763
1998-08-06	5.22	5.59	5.19	5.59	533533
1998-08-07	5.52	6.00	5.52	5.85	2152021
1998-08-10	5.89	6.07	5.78	5.89	527796
1998-08-11	5.63	5.93	5.48	5.67	1094063
1998-08-12	5.63	6.11	5.63	6.00	523408
1998-08-13	5.89	5.96	5.78	5.93	398547
1998-08-14	5.93	5.96	5.74	5.85	489324
1998-08-17	5.82	6.04	5.70	5.87	1832439
1998-08-18	5.85	5.96	5.78	5.93	2180368
1998-08-19	5.82	5.96	5.70	5.96	2499271
1998-08-20	5.78	5.96	5.78	5.82	2018722
1998-08-21	5.74	5.93	5.65	5.93	601701
1998-08-24	5.82	5.89	5.74	5.78	1209478
1998-08-25	5.85	5.85	5.63	5.72	2355513
1998-08-26	5.63	5.63	5.30	5.49	956377
1998-08-27	5.33	5.48	5.15	5.41	508896
1998-08-28	5.26	5.41	4.96	5.09	1070104
1998-08-31	5.07	5.26	4.85	4.85	614185
1998-09-01	4.82	5.48	4.74	5.33	1112288
1998-09-02	5.26	5.52	5.26	5.41	983036
1998-09-03	5.22	5.41	5.22	5.35	1125785
1998-09-04	5.37	5.37	5.22	5.24	201804
1998-09-08	5.33	5.52	4.85	5.04	841974
1998-09-09	5.04	5.04	4.82	4.89	551080
1998-09-10	4.89	4.93	4.82	4.85	529821
1998-09-11	4.85	4.89	4.78	4.85	1083942
1998-09-14	4.89	5.04	4.85	4.93	1341765
1998-09-15	4.96	5.07	4.89	5.00	1803080
1998-09-16	4.96	5.11	4.96	5.00	854799
1998-09-17	5.00	5.00	4.85	5.00	390784
1998-09-18	4.98	5.04	4.96	5.00	309791
1998-09-21	4.98	5.11	4.87	5.07	393822
1998-09-22	5.11	5.11	4.93	5.02	302369
1998-09-23	5.04	5.07	4.89	5.00	2021085
1998-09-24	5.00	5.00	4.59	4.61	789331
1998-09-25	4.67	4.74	4.22	4.30	1011382
1998-09-28	4.33	4.78	4.33	4.78	1368086
1998-09-29	4.74	4.89	4.59	4.74	599339
1998-09-30	4.70	4.82	4.41	4.59	438702
1998-10-01	4.52	4.59	4.37	4.52	680666
1998-10-02	4.44	4.56	4.33	4.52	787644
1998-10-05	4.44	4.52	4.37	4.43	328691
1998-10-06	4.44	4.63	4.41	4.50	1379224
1998-10-07	4.41	4.61	4.37	4.59	753559
1998-10-08	4.44	4.78	4.43	4.78	1181806
1998-10-09	4.82	5.11	4.67	5.04	781231
1998-10-12	5.19	5.30	5.02	5.22	505521
1998-10-13	5.19	5.44	5.15	5.30	432968
1998-10-14	5.26	5.30	4.93	5.00	204504
1998-10-15	5.11	5.37	5.00	5.33	648607
1998-10-16	5.41	6.00	5.26	5.83	1289455
1998-10-19	5.63	5.85	5.63	5.78	394834
1998-10-20	5.85	5.93	5.41	5.46	513958
1998-10-21	5.41	5.63	5.20	5.44	487299
1998-10-22	5.44	5.85	5.44	5.74	233863
1998-10-23	5.82	5.96	5.63	5.74	818353
1998-10-26	5.82	5.89	5.65	5.79	607101
1998-10-27	5.74	5.74	5.41	5.56	357037
1998-10-28	5.56	5.78	5.44	5.78	74577
1998-10-29	5.82	5.82	5.52	5.70	110349
1998-10-30	5.56	5.78	5.56	5.67	617560
1998-11-02	5.74	5.78	5.56	5.72	215301
1998-11-03	5.70	5.76	5.67	5.72	87064
1998-11-04	5.82	5.93	5.67	5.89	1500710
1998-11-05	5.95	6.70	5.82	6.56	1136585
1998-11-06	6.56	6.65	6.30	6.50	551080
1998-11-09	6.48	6.56	6.28	6.48	462327
1998-11-10	6.41	6.48	6.28	6.45	461315
1998-11-11	6.45	6.56	6.33	6.35	405972
1998-11-12	6.30	6.56	6.30	6.52	141058
1998-11-13	6.48	6.59	6.48	6.54	127899
1998-11-16	6.50	6.83	6.50	6.82	590901
1998-11-17	6.70	6.98	6.63	6.74	727913
1998-11-18	6.74	7.04	6.74	6.98	306753
1998-11-19	6.96	7.37	6.96	7.24	1130172
1998-11-20	7.24	7.43	7.19	7.30	783594
1998-11-23	7.19	7.45	6.95	7.39	567955
1998-11-24	7.26	7.56	7.26	7.48	695179
1998-11-25	7.52	8.07	7.45	7.93	999911
1998-11-27	7.93	8.11	7.85	7.95	392134
1998-11-30	7.93	8.11	7.59	7.70	995523
1998-12-01	7.59	7.61	7.07	7.45	744109
1998-12-02	7.41	7.48	6.96	7.17	1297218
1998-12-03	7.11	7.33	6.74	7.11	600014
1998-12-04	7.09	7.17	6.93	7.04	372897
1998-12-07	6.95	6.99	6.67	6.73	320253
1998-12-08	6.85	7.65	6.78	7.43	973252
1998-12-09	7.45	7.61	7.26	7.54	298319
1998-12-10	7.41	8.07	7.41	7.59	655357
1998-12-11	7.56	7.59	7.39	7.52	287182
1998-12-14	7.52	7.52	7.37	7.48	281107
1998-12-15	7.41	7.74	7.37	7.71	366487
1998-12-16	7.74	7.82	7.63	7.76	825440
1998-12-17	7.82	8.39	7.74	8.37	1097776
1998-12-18	8.39	8.59	8.19	8.37	436002
1998-12-21	8.30	8.67	8.30	8.52	604064
1998-12-22	8.48	8.59	8.48	8.54	1121060
1998-12-23	8.52	8.89	8.52	8.82	741750
1998-12-24	8.89	9.00	8.70	8.91	490674
1998-12-28	8.80	8.93	8.24	8.33	451190
1998-12-29	8.41	8.41	8.22	8.33	96852
1998-12-30	8.41	8.63	8.19	8.41	345562
1998-12-31	8.48	8.82	8.45	8.79	195392
1999-01-04	8.70	8.70	8.33	8.41	387747
1999-01-05	8.45	8.52	8.19	8.37	328691
1999-01-06	8.26	8.45	7.78	8.30	889221
1999-01-07	8.11	8.33	7.78	7.98	713400
1999-01-08	7.93	8.40	7.93	8.33	368512
1999-01-11	8.28	8.63	8.28	8.57	729263
1999-01-12	6.74	7.26	6.19	6.56	8601001
1999-01-13	6.56	6.56	6.22	6.39	1716015
1999-01-14	6.41	6.59	6.37	6.39	1498348
1999-01-15	6.56	6.93	6.45	6.76	1973163
1999-01-19	6.85	6.96	6.67	6.72	1133885
1999-01-20	6.80	7.11	6.70	6.85	922293
1999-01-21	6.85	6.93	6.67	6.85	297982
1999-01-22	6.82	7.02	6.74	6.82	231838
1999-01-25	7.00	7.00	6.78	6.85	337803
1999-01-26	6.85	6.96	6.63	6.78	1943466
1999-01-27	6.80	7.04	6.74	6.96	716775
1999-01-28	6.89	7.07	6.85	6.89	315528
1999-01-29	6.85	6.96	6.63	6.74	1814217
1999-02-01	6.69	6.74	6.56	6.69	249048
1999-02-02	6.67	6.82	6.56	6.69	1647509
1999-02-03	6.70	6.70	6.00	6.07	1595875
1999-02-04	6.15	6.30	6.07	6.15	1176406
1999-02-05	6.11	6.41	6.11	6.37	491349
1999-02-08	6.52	6.52	6.22	6.45	241960
1999-02-09	6.45	6.45	6.22	6.26	153208
1999-02-10	6.19	6.48	6.04	6.09	930393
1999-02-11	6.00	6.22	5.85	5.91	1112622
1999-02-12	5.85	6.00	5.83	6.00	1529394
1999-02-16	6.00	6.22	5.96	6.15	1017795
1999-02-17	6.11	6.26	5.96	5.96	129924
1999-02-18	5.96	6.11	5.89	5.91	238248
1999-02-19	6.04	6.37	6.02	6.11	429593
1999-02-22	6.19	6.56	6.15	6.37	332741
1999-02-23	6.37	6.37	6.07	6.18	126211
1999-02-24	6.22	6.22	6.07	6.22	135324
1999-02-25	6.15	6.26	6.00	6.26	189992
1999-02-26	6.26	6.26	6.07	6.07	177842
1999-03-01	6.07	6.11	5.93	5.95	287857
1999-03-02	5.95	6.07	5.82	5.93	376947
1999-03-03	5.89	6.00	5.63	5.80	787981
1999-03-04	5.87	6.00	5.87	5.91	306753
1999-03-05	5.96	5.96	5.89	5.91	317216
1999-03-08	5.96	5.96	5.82	5.90	452540
1999-03-09	5.87	6.74	5.85	6.52	1683618
1999-03-10	6.59	6.96	6.45	6.78	899683
1999-03-11	6.78	7.26	6.78	7.02	1062004
1999-03-12	7.00	7.33	7.00	7.20	877749
1999-03-15	7.17	7.26	6.91	6.98	921280
1999-03-16	6.96	7.07	6.96	6.98	198092
1999-03-17	6.96	7.11	6.96	7.02	537921
1999-03-18	7.00	7.07	6.96	6.96	242973
1999-03-19	6.96	7.07	6.96	7.02	451190
1999-03-22	6.96	7.02	6.82	6.93	328691
1999-03-23	6.82	6.96	6.37	6.50	635110
1999-03-24	6.45	6.70	6.43	6.63	159620
1999-03-25	6.63	6.89	6.59	6.82	466040
1999-03-26	6.70	7.04	6.67	6.74	222726
1999-03-29	6.74	6.93	6.67	6.76	143083
1999-03-30	6.76	6.82	6.67	6.77	614185
1999-03-31	6.82	7.30	6.74	7.04	517671
1999-04-01	7.07	7.22	7.04	7.15	175142
1999-04-05	7.15	7.26	7.04	7.24	268960
1999-04-06	7.11	7.17	6.70	6.82	146458
1999-04-07	6.78	6.93	6.78	6.89	259848
1999-04-08	6.89	7.02	6.82	6.85	407322
1999-04-09	6.85	6.96	6.56	6.70	611823
1999-04-12	6.52	7.06	6.33	7.06	1108913
1999-04-13	6.96	7.56	6.96	7.33	1090013
1999-04-14	7.41	7.43	7.32	7.32	164683
1999-04-15	7.35	7.39	7.15	7.33	129249
1999-04-16	7.26	7.33	7.15	7.30	172442
1999-04-19	7.15	7.78	6.85	7.00	468402
1999-04-20	7.04	7.48	6.89	7.26	396522
1999-04-21	7.22	7.67	7.22	7.41	655020
1999-04-22	7.41	8.19	7.41	7.82	2361922
1999-04-23	8.09	8.56	7.96	8.33	2174630
1999-04-26	8.22	8.78	8.22	8.48	1629284
1999-04-27	8.48	8.78	8.48	8.52	757272
1999-04-28	8.56	8.56	8.41	8.52	341850
1999-04-29	8.52	8.52	8.26	8.39	370872
1999-04-30	8.33	8.41	8.15	8.30	378297
1999-05-03	8.26	8.56	7.96	8.00	1218250
1999-05-04	8.19	8.26	7.96	7.98	413393
1999-05-05	8.04	8.04	7.89	7.98	766722
1999-05-06	7.89	8.15	7.74	7.96	314853
1999-05-07	7.96	8.04	7.67	7.83	112374
1999-05-10	7.89	7.89	7.52	7.80	348937
1999-05-11	7.85	8.33	7.85	8.09	773134
1999-05-12	8.19	8.45	8.04	8.13	441740
1999-05-13	8.22	8.54	7.98	8.52	642535
1999-05-14	8.26	8.48	8.26	8.48	204504
1999-05-17	8.45	8.52	8.15	8.33	345225
1999-05-18	8.41	8.46	8.26	8.41	253435
1999-05-19	8.37	8.82	8.37	8.59	999573
1999-05-20	8.48	8.52	8.37	8.45	120136
1999-05-21	8.46	8.52	8.15	8.45	192692
1999-05-24	8.41	8.67	8.22	8.35	578414
1999-05-25	8.37	8.37	8.00	8.20	269973
1999-05-26	8.04	8.19	7.85	8.04	157933
1999-05-27	8.13	8.13	7.63	8.02	286844
1999-05-28	8.11	8.30	8.07	8.19	259848
1999-06-01	8.14	8.32	8.04	8.06	487974
1999-06-02	8.04	8.32	8.02	8.32	302028
1999-06-03	8.33	8.52	8.26	8.48	359737
1999-06-04	8.48	8.82	8.48	8.67	1299580
1999-06-07	8.67	9.00	8.67	8.80	693491
1999-06-08	8.70	8.78	8.45	8.45	325991
1999-06-09	8.41	8.59	8.32	8.41	155570
1999-06-10	8.37	8.50	8.37	8.50	21259
1999-06-11	8.63	8.82	8.33	8.56	349950
1999-06-14	8.45	8.67	8.44	8.57	915880
1999-06-15	8.67	8.70	8.56	8.59	313503
1999-06-16	8.63	8.67	8.59	8.67	366487
1999-06-17	8.63	8.78	8.57	8.76	979323
1999-06-18	8.69	8.93	8.61	8.89	566942
1999-06-21	8.82	8.93	8.82	8.85	411031
1999-06-22	8.89	8.89	8.52	8.67	215638
1999-06-23	8.59	8.89	8.52	8.82	366825
1999-06-24	8.76	8.85	8.74	8.85	822065
1999-06-25	8.85	8.91	8.82	8.85	463002
1999-06-28	8.82	8.95	8.82	8.89	614860
1999-06-29	8.93	8.93	8.78	8.91	321603
1999-06-30	8.91	9.33	8.80	9.04	1129497
1999-07-01	8.96	9.37	8.95	9.30	325653
1999-07-02	9.30	9.30	9.02	9.22	185604
1999-07-06	9.22	9.26	9.11	9.15	208551
1999-07-07	9.07	9.15	8.72	8.76	556817
1999-07-08	8.74	8.74	8.30	8.45	329703
1999-07-09	8.43	8.85	8.43	8.78	278407
1999-07-12	8.59	8.78	8.41	8.63	490336
1999-07-13	8.52	8.63	8.45	8.59	264910
1999-07-14	8.59	8.74	8.54	8.63	276382
1999-07-15	8.70	8.89	8.56	8.89	359737
1999-07-16	8.89	8.93	8.82	8.89	123511
1999-07-19	8.89	9.37	8.85	9.07	615198
1999-07-20	9.17	9.37	8.91	9.33	501474
1999-07-21	9.39	9.74	9.33	9.33	407656
1999-07-22	9.37	9.41	8.67	8.82	390109
1999-07-23	9.11	9.37	8.95	9.00	457940
1999-07-26	8.99	9.33	8.98	9.07	173454
1999-07-27	8.93	9.35	8.82	9.33	425543
1999-07-28	9.32	9.33	9.00	9.00	110349
1999-07-29	9.04	9.15	8.63	8.82	849062
1999-07-30	8.87	9.04	8.63	8.89	138358
1999-08-02	8.85	8.96	8.80	8.85	137683
1999-08-03	8.90	8.98	8.82	8.98	269635
1999-08-04	8.95	8.98	8.70	8.82	385384
1999-08-05	8.80	8.93	8.67	8.87	132624
1999-08-06	8.85	8.93	8.74	8.80	62430
1999-08-09	8.82	8.89	8.48	8.52	165020
1999-08-10	8.67	8.67	8.33	8.35	294269
1999-08-11	8.35	8.46	7.63	8.19	530833
1999-08-12	8.30	8.74	8.26	8.33	299669
1999-08-13	8.43	8.65	8.37	8.56	387747
1999-08-16	8.56	8.89	8.56	8.78	842990
1999-08-17	8.87	8.87	8.56	8.82	113049
1999-08-18	8.74	9.15	8.70	8.98	235213
1999-08-19	9.00	9.00	8.76	8.87	98539
1999-08-20	8.82	8.89	8.63	8.69	57030
1999-08-23	8.67	8.93	8.67	8.78	195729
1999-08-24	8.78	8.89	8.67	8.79	179529
1999-08-25	8.82	9.04	8.78	8.96	442077
1999-08-26	8.96	9.41	8.96	9.26	677295
1999-08-27	9.26	9.33	9.07	9.15	291232
1999-08-30	9.07	9.22	9.04	9.17	312153
1999-08-31	9.14	9.17	8.85	8.96	295282
1999-09-01	9.06	9.30	8.96	9.28	251748
1999-09-02	9.20	9.22	9.04	9.13	219351
1999-09-03	9.26	9.45	9.22	9.33	423856
1999-09-07	9.30	9.33	9.07	9.33	229813
1999-09-08	9.17	9.56	9.15	9.24	237913
1999-09-09	9.33	9.37	9.22	9.26	93814
1999-09-10	9.26	9.33	8.93	9.02	479536
1999-09-13	9.04	9.22	9.04	9.04	110686
1999-09-14	9.09	9.11	8.91	9.11	52305
1999-09-15	9.11	9.11	8.30	8.74	284144
1999-09-16	8.72	8.78	8.30	8.52	283132
1999-09-17	8.70	8.95	8.30	8.45	360075
1999-09-20	8.50	8.63	8.22	8.26	303719
1999-09-21	8.28	8.56	8.26	8.48	94152
1999-09-22	8.52	8.56	8.22	8.33	102924
1999-09-23	8.33	8.45	8.30	8.35	112374
1999-09-24	8.37	8.48	8.07	8.48	330041
1999-09-27	8.43	8.85	8.33	8.56	317891
1999-09-28	8.59	9.04	8.45	8.67	637135
1999-09-29	8.59	8.70	8.52	8.63	164008
1999-09-30	8.59	8.67	7.98	8.22	499111
1999-10-01	8.22	8.22	8.00	8.14	224076
1999-10-04	8.15	8.15	7.30	7.74	1447054
1999-10-05	7.78	8.33	7.70	8.31	374247
1999-10-06	8.33	8.37	8.00	8.02	914193
1999-10-07	8.06	8.06	7.54	7.70	976964
1999-10-08	7.74	8.22	7.74	8.19	218001
1999-10-11	8.15	8.22	7.70	7.83	540621
1999-10-12	7.99	8.07	7.82	7.83	359737
1999-10-13	7.89	8.04	7.82	7.98	123849
1999-10-14	8.00	8.04	7.82	7.87	249048
1999-10-15	7.83	8.06	7.74	7.87	516996
1999-10-18	7.95	8.00	7.82	7.85	195392
1999-10-19	7.83	7.96	7.83	7.88	229476
1999-10-20	7.95	7.95	7.76	7.81	534208
1999-10-21	7.79	7.87	7.26	7.85	530496
1999-10-22	7.96	8.30	7.93	8.07	475149
1999-10-25	8.15	8.59	7.96	8.43	1139285
1999-10-26	8.59	9.24	8.48	8.91	2276545
1999-10-27	8.89	9.19	8.78	9.19	635448
1999-10-28	9.19	9.70	9.11	9.19	621610
1999-10-29	9.07	9.22	9.00	9.07	278407
1999-11-01	9.15	9.33	8.83	8.89	262885
1999-11-02	9.00	9.00	8.67	8.82	192692
1999-11-03	8.76	9.67	8.69	9.41	954014
1999-11-04	9.37	9.45	9.19	9.19	174129
1999-11-05	9.19	9.37	9.19	9.33	139708
1999-11-08	9.26	9.37	8.96	8.98	91789
1999-11-09	9.04	9.33	8.85	9.15	164683
1999-11-10	9.09	9.33	9.00	9.26	107649
1999-11-11	9.26	9.26	8.96	9.04	275707
1999-11-12	9.06	9.06	8.67	8.78	374587
1999-11-15	8.70	8.74	8.56	8.59	416431
1999-11-16	8.59	9.00	8.59	8.93	89089
1999-11-17	8.89	8.98	8.85	8.89	57705
1999-11-18	8.89	8.89	8.72	8.78	110349
1999-11-19	8.76	8.85	8.72	8.82	110349
1999-11-22	8.80	8.85	8.74	8.80	128911
1999-11-23	8.82	8.87	8.30	8.37	94152
1999-11-24	8.33	8.45	8.30	8.37	159958
1999-11-26	8.30	8.78	8.30	8.78	220701
1999-11-29	8.59	9.15	8.59	8.98	271998
1999-11-30	9.00	9.19	8.89	9.19	162995
1999-12-01	9.11	9.22	8.93	9.02	222726
1999-12-02	9.04	9.19	8.96	9.11	176492
1999-12-03	9.20	9.41	8.95	8.95	228801
1999-12-06	8.93	9.07	8.91	8.93	124186
1999-12-07	8.93	9.24	8.93	9.24	115411
1999-12-08	9.15	9.26	8.45	8.87	519696
1999-12-09	8.82	9.00	8.00	8.07	990798
1999-12-10	8.09	8.19	7.93	8.15	339153
1999-12-13	8.15	8.22	8.04	8.04	1122747
1999-12-14	8.04	8.45	8.04	8.15	420481
1999-12-15	8.11	8.19	8.00	8.17	392134
1999-12-16	8.20	8.20	8.00	8.15	221038
1999-12-17	8.26	8.30	8.00	8.00	472786
1999-12-20	7.96	8.26	7.93	8.15	377284
1999-12-21	8.07	8.33	7.96	8.33	166370
1999-12-22	8.24	8.63	8.15	8.52	370197
1999-12-23	8.41	9.93	8.41	9.78	1825689
1999-12-27	9.56	9.70	9.45	9.70	582126
1999-12-28	9.74	9.74	9.52	9.65	162320
1999-12-29	9.56	9.85	9.41	9.82	96177
1999-12-30	9.80	9.80	9.67	9.69	83689
1999-12-31	9.72	10.52	9.67	10.37	373912
2000-01-03	10.06	10.10	9.85	9.96	1307343
2000-01-04	9.89	10.00	9.63	9.76	532183
2000-01-05	9.74	10.17	9.67	9.82	219351
2000-01-06	9.93	9.93	9.74	9.80	903058
2000-01-07	9.80	9.82	9.63	9.63	65464
2000-01-10	9.63	9.72	9.11	9.33	706316
2000-01-11	9.26	9.37	9.07	9.10	165354
2000-01-12	9.14	9.22	9.07	9.07	973252
2000-01-13	9.20	9.22	9.19	9.20	379309
2000-01-14	9.21	9.39	9.19	9.30	748497
2000-01-18	9.30	9.30	9.09	9.24	838603
2000-01-19	9.22	9.30	8.78	8.83	309453
2000-01-20	8.96	8.96	8.67	8.87	332403
2000-01-21	8.85	9.00	8.85	8.96	811269
2000-01-24	9.00	9.22	8.93	9.11	461652
2000-01-25	9.19	9.22	8.89	8.95	417781
2000-01-26	8.93	9.04	8.85	9.04	861887
2000-01-27	9.00	9.04	8.93	8.96	107649
2000-01-28	8.96	9.02	8.74	8.85	229138
2000-01-31	8.80	8.85	8.22	8.48	718463
2000-02-01	8.56	8.96	8.51	8.67	251073
2000-02-02	8.73	8.96	8.67	8.82	322953
2000-02-03	8.76	8.96	8.76	8.91	164345
2000-02-04	8.85	9.11	8.83	9.08	477849
2000-02-07	9.04	9.11	8.82	9.06	476499
2000-02-08	9.30	9.78	9.19	9.65	2911993
2000-02-09	9.74	9.85	9.19	9.26	957052
2000-02-10	9.24	9.30	8.89	8.98	654345
2000-02-11	8.96	9.15	8.80	8.83	1058967
2000-02-14	8.87	8.89	8.45	8.52	439718
2000-02-15	8.65	8.98	8.62	8.85	257823
2000-02-16	8.89	8.89	8.54	8.59	301019
2000-02-17	8.63	8.70	8.56	8.67	575376
2000-02-18	8.69	8.85	8.63	8.78	202813
2000-02-22	8.74	8.93	8.52	8.87	422506
2000-02-23	8.83	9.32	8.78	8.91	1322865
2000-02-24	8.82	9.04	8.48	8.57	1094738
2000-02-25	8.61	8.70	8.45	8.69	727913
2000-02-28	8.69	8.69	8.41	8.42	355350
2000-02-29	8.39	8.83	8.39	8.82	367837
2000-03-01	8.80	8.96	8.78	8.85	145108
2000-03-02	8.85	8.93	8.52	8.57	604401
2000-03-03	8.52	9.37	8.52	9.28	775834
2000-03-06	9.30	9.37	8.95	9.15	360412
2000-03-07	9.20	9.26	8.80	8.80	438027
2000-03-08	8.80	9.11	8.80	9.07	973927
2000-03-09	9.07	9.33	9.00	9.33	498436
2000-03-10	9.22	9.39	9.22	9.32	658395
2000-03-13	9.23	9.23	9.02	9.06	199779
2000-03-14	9.04	9.15	8.96	8.96	337462
2000-03-15	9.07	9.19	8.78	9.19	588876
2000-03-16	9.17	9.91	9.07	9.91	1038720
2000-03-17	9.76	10.08	9.70	9.85	428918
2000-03-20	9.89	9.89	9.74	9.76	331053
2000-03-21	9.74	10.22	9.70	10.14	341850
2000-03-22	10.11	10.30	9.30	9.61	1678556
2000-03-23	9.56	9.93	9.56	9.82	438368
2000-03-24	9.80	9.93	9.48	9.78	906771
2000-03-27	9.78	10.11	9.78	10.04	835228
2000-03-28	10.04	10.93	10.04	10.08	1215550
2000-03-29	10.17	10.82	10.17	10.78	340837
2000-03-30	10.56	11.70	10.52	11.56	1148056
2000-03-31	11.56	12.93	11.56	12.33	2574527
2000-04-03	12.26	13.39	11.93	13.33	2539093
2000-04-04	13.09	13.09	11.60	12.20	1625572
2000-04-05	11.93	11.93	11.02	11.26	1132872
2000-04-06	11.28	11.48	11.26	11.37	507211
2000-04-07	11.41	11.41	10.96	11.24	233188
2000-04-10	11.30	11.61	11.22	11.22	201129
2000-04-11	11.26	12.15	10.96	11.85	1087988
2000-04-12	11.89	11.93	11.63	11.63	347587
2000-04-13	11.65	11.65	10.91	11.08	250735
2000-04-14	10.93	11.09	10.59	10.87	398884
2000-04-17	10.85	11.59	10.82	11.35	556142
2000-04-18	11.43	11.45	11.15	11.28	290219
2000-04-19	11.28	11.48	11.20	11.41	510246
2000-04-20	11.43	11.89	11.43	11.78	344887
2000-04-24	11.69	11.85	11.45	11.85	201804
2000-04-25	11.85	12.24	11.80	12.19	1250646
2000-04-26	12.30	13.08	12.30	13.00	1914107
2000-04-27	12.78	12.85	11.83	12.37	1249971
2000-04-28	12.35	12.52	11.96	12.13	1673831
2000-05-01	12.11	12.30	12.04	12.06	567955
2000-05-02	12.08	12.15	11.78	11.85	375259
2000-05-03	11.74	12.04	11.56	12.02	392134
2000-05-04	12.00	12.00	11.72	11.91	147470
2000-05-05	11.95	12.32	11.80	12.32	458615
2000-05-08	12.30	12.80	12.30	12.70	562217
2000-05-09	12.87	13.71	12.67	13.63	1987675
2000-05-10	13.59	14.33	13.46	14.02	2386560
2000-05-11	14.08	14.63	13.85	14.11	1521294
2000-05-12	13.93	14.18	13.56	13.63	454565
2000-05-15	13.82	14.19	13.46	14.19	770772
2000-05-16	14.26	14.50	13.85	14.15	819703
2000-05-17	14.04	14.08	13.52	13.52	1201378
2000-05-18	13.63	13.69	13.13	13.13	248373
2000-05-19	13.11	13.15	12.33	12.54	851424
2000-05-22	12.52	12.67	11.74	12.02	1750774
2000-05-23	12.04	12.30	11.83	12.15	1098788
2000-05-24	12.22	13.15	12.19	12.63	1489914
2000-05-25	12.52	12.52	12.08	12.08	844340
2000-05-26	12.20	12.20	11.85	11.89	651982
2000-05-30	12.02	12.72	11.98	12.59	990123
2000-05-31	12.59	12.59	11.70	11.80	947602
2000-06-01	11.96	12.08	11.82	12.02	336453
2000-06-02	12.04	12.59	12.04	12.56	931405
2000-06-05	12.58	13.09	12.58	12.89	371212
2000-06-06	12.91	13.41	12.82	13.11	584826
2000-06-07	13.19	13.22	12.76	13.21	817678
2000-06-08	13.22	13.48	12.91	13.00	451527
2000-06-09	13.03	13.83	12.89	13.25	288209
2000-06-12	13.36	13.45	12.45	12.50	386754
2000-06-13	12.47	12.56	11.97	12.56	371004
2000-06-14	12.58	12.97	12.14	12.17	349182
2000-06-15	12.08	12.17	11.67	11.78	1734437
2000-06-16	12.03	12.25	11.31	11.56	1740512
2000-06-19	11.28	12.08	11.17	11.95	699939
2000-06-20	12.08	12.58	12.00	12.56	923577
2000-06-21	12.28	12.31	11.78	11.95	1054521
2000-06-22	12.06	12.06	11.47	11.50	329832
2000-06-23	11.72	12.08	11.28	11.39	1143616
2000-06-26	11.42	12.67	11.42	12.45	540873
2000-06-27	12.45	12.53	12.17	12.36	534573
2000-06-28	12.45	12.47	12.17	12.47	423202
2000-06-29	12.35	13.08	12.22	12.83	480575
2000-06-30	12.89	12.89	11.95	12.22	470900
2000-07-03	12.28	12.39	12.28	12.33	94943
2000-07-05	12.45	12.78	12.22	12.33	162666
2000-07-06	12.47	13.22	12.46	13.20	270884
2000-07-07	13.06	14.20	13.03	13.89	652466
2000-07-10	13.95	14.22	13.61	14.11	451325
2000-07-11	14.11	15.33	14.11	14.95	981400
2000-07-12	14.93	15.22	14.78	15.14	827282
2000-07-13	15.11	15.39	13.61	13.70	1097043
2000-07-14	13.89	13.95	13.36	13.70	1230012
2000-07-17	13.71	14.00	13.67	13.70	404529
2000-07-18	13.83	13.83	13.31	13.36	458300
2000-07-19	13.35	13.81	12.95	13.64	718839
2000-07-20	13.42	14.22	13.31	14.22	188766
2000-07-21	14.06	14.53	14.04	14.31	209913
2000-07-24	14.47	15.39	13.78	14.22	624568
2000-07-25	14.53	14.89	14.28	14.58	635366
2000-07-26	14.54	14.67	13.50	14.42	1428678
2000-07-27	14.45	14.58	13.89	13.95	1416528
2000-07-28	14.11	14.28	13.72	14.11	410602
2000-07-31	14.24	14.25	13.36	13.47	556170
2000-08-01	13.45	13.89	13.39	13.53	1405953
2000-08-02	13.72	14.08	13.64	14.00	636941
2000-08-03	13.78	14.67	13.72	14.67	462125
2000-08-04	14.53	15.89	14.46	15.56	787009
2000-08-07	15.82	15.86	15.20	15.45	1387055
2000-08-08	15.79	15.81	15.20	15.36	627268
2000-08-09	15.47	15.61	15.28	15.45	724914
2000-08-10	15.31	15.61	15.08	15.42	185166
2000-08-11	15.33	15.61	15.20	15.58	378879
2000-08-14	15.54	15.67	15.50	15.58	263461
2000-08-15	15.58	15.83	14.22	14.61	1008398
2000-08-16	14.60	15.20	14.60	14.95	269536
2000-08-17	14.96	15.61	14.92	15.42	443227
2000-08-18	15.61	15.61	14.72	14.89	361782
2000-08-21	14.96	15.11	14.67	14.83	330507
2000-08-22	14.83	14.89	14.42	14.42	251986
2000-08-23	14.24	15.33	14.11	15.17	709389
2000-08-24	15.06	15.45	14.78	15.25	631541
2000-08-25	15.11	15.50	15.11	15.39	295634
2000-08-28	15.50	15.75	15.33	15.70	1016723
2000-08-29	15.71	16.08	15.61	15.95	910527
2000-08-30	16.07	16.50	16.07	16.33	767436
2000-08-31	16.31	16.50	15.97	16.03	607693
2000-09-01	16.03	16.03	15.72	15.97	297209
2000-09-05	15.95	16.25	15.89	16.08	371679
2000-09-06	16.04	16.83	16.00	16.70	470000
2000-09-07	16.76	16.78	16.11	16.78	434902
2000-09-08	16.86	16.89	15.20	15.72	729189
2000-09-11	15.96	16.00	15.61	15.72	610168
2000-09-12	15.70	16.67	15.68	16.06	309359
2000-09-13	15.97	16.50	15.95	16.28	186516
2000-09-14	16.39	16.45	15.75	16.33	131616
2000-09-15	16.11	16.83	16.11	16.39	386529
2000-09-18	16.64	16.72	15.78	15.78	202038
2000-09-19	16.06	16.17	15.67	15.83	635816
2000-09-20	15.83	16.36	15.72	16.17	690714
2000-09-21	16.25	16.89	16.17	16.45	356382
2000-09-22	16.22	17.22	16.11	17.20	534573
2000-09-25	17.24	18.17	17.03	17.97	1474800
2000-09-26	18.07	18.11	17.45	17.53	967000
2000-09-27	17.57	17.89	17.53	17.58	380004
2000-09-28	17.72	18.72	17.70	18.47	568095
2000-09-29	18.61	19.25	18.45	19.22	695214
2000-10-02	19.20	19.50	18.83	19.11	535248
2000-10-03	19.04	19.33	17.42	17.58	714789
2000-10-04	17.78	18.81	17.75	18.50	1299309
2000-10-05	18.61	18.64	17.53	18.61	647066
2000-10-06	18.64	19.14	17.33	17.83	814007
2000-10-09	18.03	18.61	17.95	18.17	377979
2000-10-10	18.04	18.64	18.03	18.39	963400
2000-10-11	18.28	18.61	17.56	17.83	486875
2000-10-12	17.83	18.08	16.20	16.22	926727
2000-10-13	16.21	17.53	16.11	17.33	735936
2000-10-16	17.29	17.56	16.61	17.22	456725
2000-10-17	17.25	17.36	16.06	16.78	593068
2000-10-18	16.56	17.17	16.39	16.86	309359
2000-10-19	16.93	17.14	16.72	17.11	243661
2000-10-20	17.11	17.83	17.08	17.78	427477
2000-10-23	17.86	18.72	17.72	18.72	505323
2000-10-24	18.72	19.33	18.56	18.72	932577
2000-10-25	18.45	18.86	18.39	18.72	418252
2000-10-26	18.67	19.17	17.17	18.53	626818
2000-10-27	19.08	19.38	18.45	19.36	471800
2000-10-30	19.49	20.06	18.81	19.67	514998
2000-10-31	19.75	19.78	19.22	19.70	710739
2000-11-01	19.72	19.72	19.36	19.36	945852
2000-11-02	19.50	20.06	19.39	19.92	1074321
2000-11-03	20.15	21.53	19.33	19.81	1894628
2000-11-06	19.89	20.45	19.86	20.22	640541
2000-11-07	20.33	20.45	20.08	20.33	391704
2000-11-08	20.43	20.67	19.95	20.50	344007
2000-11-09	20.45	20.47	19.56	20.11	426352
2000-11-10	19.95	20.53	19.95	19.95	212613
2000-11-13	20.01	20.33	19.70	20.28	644816
2000-11-14	20.33	20.75	20.22	20.42	887580
2000-11-15	20.53	21.36	20.33	21.36	638066
2000-11-16	21.39	21.42	20.50	20.58	230386
2000-11-17	20.72	20.89	20.39	20.83	279434
2000-11-20	20.83	20.86	19.89	19.95	311157
2000-11-21	19.89	20.06	19.56	19.75	254911
2000-11-22	19.78	19.78	18.89	19.03	655391
2000-11-24	19.00	19.61	19.00	19.58	509373
2000-11-27	19.79	19.83	18.00	18.56	561570
2000-11-28	18.59	19.03	18.42	18.97	483275
2000-11-29	19.00	19.67	18.97	19.47	1013123
2000-11-30	19.32	19.56	19.17	19.25	357957
2000-12-01	19.17	20.42	19.14	19.75	522423
2000-12-04	19.89	20.28	19.64	20.08	401379
2000-12-05	20.44	20.47	20.17	20.42	802759
2000-12-06	20.11	20.39	19.08	19.33	519498
2000-12-07	19.31	19.56	19.28	19.36	633566
2000-12-08	19.40	19.58	19.31	19.50	778234
2000-12-11	19.50	20.00	19.47	19.72	529848
2000-12-12	19.78	20.08	19.61	19.95	399129
2000-12-13	19.90	19.92	18.81	19.00	432652
2000-12-14	19.00	19.00	17.31	17.81	792184
2000-12-15	17.97	18.50	17.70	18.20	1205939
2000-12-18	18.33	19.39	18.22	19.14	1018748
2000-12-19	19.20	19.39	19.11	19.20	611968
2000-12-20	18.78	19.14	17.78	18.03	1483800
2000-12-21	17.95	18.06	17.22	17.31	1318207
2000-12-22	17.45	18.11	17.36	17.75	485300
2000-12-26	17.56	17.61	16.95	17.22	919302
2000-12-27	17.22	17.78	17.03	17.72	409479
2000-12-28	17.53	17.78	17.42	17.53	720414
2000-12-29	17.56	17.75	17.03	17.06	413077
2001-01-02	17.11	17.22	15.56	16.31	1343182
2001-01-03	16.13	17.47	15.83	16.95	1122693
2001-01-04	17.11	17.33	16.78	16.95	871605
2001-01-05	16.89	17.06	16.11	16.56	815807
2001-01-08	16.64	16.83	16.33	16.67	635591
2001-01-09	16.78	17.17	16.28	16.39	691614
2001-01-10	16.31	17.36	16.22	17.31	980500
2001-01-11	17.83	17.83	17.28	17.39	812432
2001-01-12	17.49	17.58	16.92	16.97	501048
2001-01-16	16.95	18.10	16.95	17.39	1041921
2001-01-17	17.45	18.31	17.45	17.95	470900
2001-01-18	17.95	18.50	17.83	18.50	331182
2001-01-19	18.50	18.92	18.17	18.67	456950
2001-01-22	18.29	18.61	18.25	18.61	234211
2001-01-23	18.45	18.92	18.14	18.92	558870
2001-01-24	18.92	19.61	18.72	19.56	546273
2001-01-25	19.33	19.70	19.22	19.39	495873
2001-01-26	19.22	19.38	18.78	18.97	513648
2001-01-29	19.08	19.25	18.97	19.11	308684
2001-01-30	19.11	19.83	19.08	19.56	655841
2001-01-31	19.39	19.89	19.28	19.28	366957
2001-02-01	19.38	19.47	18.89	19.36	183591
2001-02-02	19.33	19.45	17.83	17.89	651341
2001-02-05	18.08	18.50	17.61	17.70	742911
2001-02-06	17.89	19.36	17.78	19.33	605668
2001-02-07	19.26	19.67	18.95	19.00	768336
2001-02-08	19.11	19.11	17.64	17.81	2638667
2001-02-09	17.79	17.97	17.22	17.56	1310782
2001-02-12	17.49	17.56	17.22	17.36	607693
2001-02-13	17.45	17.92	17.28	17.78	952375
2001-02-14	17.64	17.89	17.33	17.78	1122018
2001-02-15	17.81	18.17	17.72	18.03	805909
2001-02-16	18.08	18.28	17.83	18.22	506448
2001-02-20	18.21	18.50	18.17	18.39	366957
2001-02-21	18.20	18.25	18.11	18.11	254686
2001-02-22	17.95	18.39	17.64	18.39	467300
2001-02-23	18.12	18.47	17.92	18.36	249736
2001-02-26	18.22	18.50	18.17	18.22	270884
2001-02-27	18.25	18.28	17.72	17.83	656966
2001-02-28	17.95	18.00	17.58	17.58	421177
2001-03-01	17.56	17.67	17.06	17.22	442327
2001-03-02	17.22	17.28	16.83	16.92	496323
2001-03-05	16.84	17.00	16.58	16.89	609943
2001-03-06	17.08	17.25	16.64	16.72	687114
2001-03-07	16.76	17.11	16.75	16.92	789034
2001-03-08	16.92	17.22	16.92	17.00	303959
2001-03-09	17.00	17.14	16.83	17.08	589470
2001-03-12	17.11	17.17	16.83	17.00	1066221
2001-03-13	17.00	17.06	16.22	16.64	1558946
2001-03-14	16.22	16.28	15.89	16.03	1508098
2001-03-15	16.06	16.16	14.50	14.81	1400553
2001-03-16	14.87	14.95	14.28	14.67	901305
2001-03-19	14.68	14.83	14.64	14.81	1584594
2001-03-20	14.79	15.22	14.53	14.61	660341
2001-03-21	14.42	15.11	14.39	14.97	1054971
2001-03-22	15.01	15.39	14.72	15.14	1336657
2001-03-23	15.18	15.70	15.17	15.60	1295934
2001-03-26	15.56	15.64	15.25	15.28	462800
2001-03-27	15.31	15.95	15.17	15.58	1372655
2001-03-28	15.56	15.95	15.33	15.86	652241
2001-03-29	15.92	16.53	15.92	16.06	883980
2001-03-30	16.00	16.45	15.45	16.36	651566
2001-04-02	16.36	16.39	15.72	15.72	483950
2001-04-03	15.79	15.79	14.39	14.89	1428678
2001-04-04	14.81	15.22	14.81	15.00	1912628
2001-04-05	15.31	15.92	15.28	15.58	996023
2001-04-06	15.56	15.56	14.83	15.22	521973
2001-04-09	15.33	15.93	14.87	14.89	761136
2001-04-10	14.93	15.95	14.93	15.85	1015373
2001-04-11	15.74	16.09	15.26	15.28	382479
2001-04-12	15.20	15.22	14.96	15.09	1295259
2001-04-16	15.09	15.11	14.61	14.71	990623
2001-04-17	14.67	14.98	14.67	14.85	452450
2001-04-18	14.86	16.00	14.82	15.54	2186214
2001-04-19	15.55	15.81	14.84	15.11	1476150
2001-04-20	15.78	15.89	15.47	15.69	2905503
2001-04-23	15.57	15.87	15.56	15.79	892305
2001-04-24	15.78	15.79	15.49	15.63	532323
2001-04-25	15.67	16.85	15.66	16.82	911202
2001-04-26	16.85	16.91	16.17	16.27	607018
2001-04-27	16.43	16.45	15.85	16.36	287084
2001-04-30	16.36	17.18	16.31	16.92	751236
2001-05-01	16.90	17.25	16.76	17.24	560670
2001-05-02	17.26	17.87	17.09	17.49	719964
2001-05-03	17.48	17.51	16.79	16.87	741561
2001-05-04	16.76	16.87	16.48	16.82	495648
2001-05-07	16.84	16.93	16.73	16.80	310932
2001-05-08	16.89	16.94	16.78	16.93	686664
2001-05-09	16.76	16.80	16.60	16.71	600043
2001-05-10	16.77	16.93	16.72	16.78	446827
2001-05-11	16.67	16.67	16.00	16.20	2270360
2001-05-14	16.11	16.20	15.98	15.99	482150
2001-05-15	16.00	16.87	16.00	16.67	422977
2001-05-16	16.49	17.14	16.42	16.85	505548
2001-05-17	16.88	16.94	16.33	16.71	789709
2001-05-18	16.71	16.73	16.25	16.25	488000
2001-05-21	16.26	16.27	16.11	16.18	721539
2001-05-22	16.22	16.27	16.05	16.05	555270
2001-05-23	16.07	16.24	15.87	15.90	1054521
2001-05-24	15.87	15.96	15.11	15.33	1894178
2001-05-25	15.37	15.73	15.37	15.69	1397403
2001-05-29	15.53	16.28	15.53	15.98	808159
2001-05-30	15.90	16.18	15.90	15.98	479675
2001-05-31	16.07	16.07	15.05	15.45	1883605
2001-06-01	15.47	15.65	15.17	15.38	937752
2001-06-04	15.35	15.44	14.85	14.86	929427
2001-06-05	14.87	14.89	14.13	14.76	2114217
2001-06-06	14.76	15.13	14.68	14.93	1427103
2001-06-07	14.99	15.62	14.96	15.45	678564
2001-06-08	15.42	16.01	15.38	15.94	644141
2001-06-11	15.78	15.98	15.77	15.89	508248
2001-06-12	15.76	16.22	15.63	16.18	917502
2001-06-13	16.05	16.53	16.05	16.18	526698
2001-06-14	16.10	16.25	15.92	16.02	492948
2001-06-15	16.08	16.26	15.69	15.96	590818
2001-06-18	15.91	16.11	15.77	16.03	708039
2001-06-19	16.33	16.37	15.73	16.13	426600
2001-06-20	16.26	16.80	16.07	16.40	598950
2001-06-21	16.52	17.79	16.33	17.78	724800
2001-06-22	17.78	17.78	16.33	17.07	652350
2001-06-25	17.41	17.46	17.07	17.28	705600
2001-06-26	17.30	17.31	16.33	16.59	1117800
2001-06-27	16.65	17.25	16.43	16.97	649050
2001-06-28	16.97	18.07	16.87	17.97	1763250
2001-06-29	17.96	19.00	17.90	18.87	1848450
2001-07-02	18.67	18.94	18.43	18.45	944700
2001-07-03	18.38	18.43	17.73	18.25	257550
2001-07-05	18.10	18.76	17.87	18.01	541200
2001-07-06	17.87	18.07	17.57	17.93	298200
2001-07-09	17.91	18.25	17.53	17.92	631200
2001-07-10	17.93	18.23	17.73	17.97	474900
2001-07-11	17.96	18.08	17.68	17.93	233850
2001-07-12	18.41	18.75	18.24	18.65	615150
2001-07-13	18.73	19.07	18.69	19.03	698850
2001-07-16	19.11	20.24	19.10	20.01	919500
2001-07-17	20.30	21.05	19.97	20.73	916200
2001-07-18	20.63	20.67	19.87	20.40	1369350
2001-07-19	20.43	20.49	19.88	20.10	1412250
2001-07-20	20.39	21.41	20.07	21.07	1110150
2001-07-23	21.26	21.97	21.11	21.54	1565550
2001-07-24	21.60	21.60	20.50	20.66	1500600
2001-07-25	20.63	20.71	19.80	20.00	1338600
2001-07-26	20.15	20.53	19.75	20.36	649950
2001-07-27	20.36	20.40	19.83	19.99	206850
2001-07-30	20.13	20.65	19.74	20.51	373500
2001-07-31	20.65	20.66	19.97	20.27	816000
2001-08-01	20.17	20.29	19.51	20.14	589050
2001-08-02	20.25	20.73	20.20	20.55	600750
2001-08-03	20.74	21.18	20.51	21.03	442500
2001-08-06	21.07	21.07	20.31	20.43	325650
2001-08-07	20.40	20.50	19.60	19.93	416850
2001-08-08	19.74	20.17	19.69	19.78	188850
2001-08-09	19.67	19.80	19.19	19.23	656250
2001-08-10	19.17	19.33	18.79	19.00	602550
2001-08-13	18.93	19.51	18.93	19.35	1270950
2001-08-14	19.53	19.80	19.27	19.60	306750
2001-08-15	19.53	19.85	19.50	19.73	185700
2001-08-16	19.73	20.07	19.61	20.03	405600
2001-08-17	20.08	20.47	19.80	20.21	317100
2001-08-20	20.30	20.47	19.93	20.30	419100
2001-08-21	20.40	20.50	20.04	20.11	398100
2001-08-22	20.10	20.14	19.51	19.80	769200
2001-08-23	19.63	20.35	19.60	20.20	643500
2001-08-24	20.14	20.53	20.14	20.49	513450
2001-08-27	20.56	20.83	20.56	20.63	455400
2001-08-28	20.67	20.81	20.60	20.65	627450
2001-08-29	20.61	20.72	20.10	20.51	509100
2001-08-30	20.30	20.50	19.85	20.31	450750
2001-08-31	20.50	20.67	20.23	20.27	358350
2001-09-04	20.61	20.63	19.97	19.97	653100
2001-09-05	19.93	20.07	19.53	20.07	339000
2001-09-06	20.09	20.09	19.10	19.27	514950
2001-09-07	19.04	19.50	18.83	18.89	772350
2001-09-10	18.79	18.83	18.48	18.65	878250
2001-09-17	18.17	18.17	16.71	16.74	1724550
2001-09-18	16.57	17.43	16.42	16.48	1002900
2001-09-19	16.40	16.77	15.27	15.58	2491200
2001-09-20	15.50	15.67	14.61	14.67	1472850
2001-09-21	14.12	15.30	13.28	15.07	1905750
2001-09-24	15.30	16.63	15.30	16.27	1018050
2001-09-25	16.30	16.45	15.55	15.93	843300
2001-09-26	15.97	15.97	14.75	15.00	734100
2001-09-27	14.99	15.00	13.67	13.77	1999650
2001-09-28	14.20	16.27	14.20	15.97	3805500
2001-10-01	15.87	16.03	15.47	15.73	1177050
2001-10-02	15.78	16.24	15.53	16.08	1167900
2001-10-03	16.16	17.73	15.60	17.51	1927800
2001-10-04	17.79	17.97	16.73	16.86	1039200
2001-10-05	16.83	17.70	16.75	17.07	1431750
2001-10-08	17.03	17.04	16.54	16.91	626400
2001-10-09	16.70	16.80	16.17	16.51	642150
2001-10-10	16.40	17.23	16.33	17.23	613950
2001-10-11	17.10	18.60	17.03	18.40	995850
2001-10-12	18.33	18.33	16.98	17.18	1103700
2001-10-15	17.13	17.33	16.79	17.24	493500
2001-10-16	17.13	18.64	17.13	18.23	1211550
2001-10-17	18.33	18.57	17.80	17.97	1353150
2001-10-18	17.81	18.03	17.43	17.63	1005750
2001-10-19	17.70	18.63	17.64	18.44	1408350
2001-10-22	18.45	19.40	18.10	19.40	909450
2001-10-23	19.49	19.53	18.51	18.80	1428600
2001-10-24	18.78	19.07	18.27	18.45	422700
2001-10-25	18.65	19.00	18.30	18.97	660600
2001-10-26	18.80	19.67	18.70	19.45	522600
2001-10-29	19.41	19.65	18.48	18.80	681300
2001-10-30	18.79	18.79	17.99	18.41	775800
2001-10-31	18.37	19.09	18.37	18.80	664650
2001-11-01	18.93	19.46	18.35	19.33	874650
2001-11-02	19.53	19.53	18.83	18.91	499650
2001-11-05	18.84	19.43	18.84	19.14	798600
2001-11-06	19.20	19.96	19.20	19.87	512700
2001-11-07	19.50	20.03	19.43	19.53	305100
2001-11-08	19.50	19.84	19.41	19.62	541500
2001-11-09	19.73	19.99	19.44	19.73	840150
2001-11-12	19.70	20.57	19.60	20.41	879300
2001-11-13	20.59	21.17	20.51	21.03	1175100
2001-11-14	21.10	21.59	21.07	21.34	1895850
2001-11-15	21.23	21.82	21.10	21.79	1241850
2001-11-16	21.61	21.69	20.83	21.26	1362150
2001-11-19	20.99	21.60	20.81	21.27	970200
2001-11-20	21.20	21.35	21.04	21.10	307500
2001-11-21	21.13	21.19	19.55	20.01	1497150
2001-11-23	20.23	20.77	20.07	20.76	178350
2001-11-26	20.15	21.31	20.15	20.97	623400
2001-11-27	21.09	21.26	20.55	21.26	371700
2001-11-28	21.26	21.27	20.41	20.63	914100
2001-11-29	20.65	20.76	20.48	20.66	422100
2001-11-30	20.73	21.00	20.53	20.59	747000
2001-12-03	20.59	20.77	19.87	20.30	542550
2001-12-04	20.30	20.69	20.15	20.69	521550
2001-12-05	20.73	23.17	20.67	22.31	1769250
2001-12-06	22.73	23.49	21.87	22.75	2121150
2001-12-07	22.87	22.87	22.20	22.69	760500
2001-12-10	22.62	23.83	22.50	23.09	1032000
2001-12-11	23.09	24.11	23.09	23.17	1581000
2001-12-12	23.19	23.26	22.41	22.83	915300
2001-12-13	22.66	23.53	22.50	23.03	673350
2001-12-14	23.13	23.83	22.63	23.34	625950
2001-12-17	23.47	24.00	23.23	23.68	826350
2001-12-18	23.76	24.17	23.40	23.85	544500
2001-12-19	23.80	23.86	23.36	23.50	431400
2001-12-20	23.34	23.43	22.73	22.87	759150
2001-12-21	22.87	23.17	22.37	23.17	1201500
2001-12-24	23.20	23.83	23.03	23.66	328350
2001-12-26	23.70	23.70	23.46	23.66	850950
2001-12-27	23.60	23.86	23.33	23.37	607950
2001-12-28	23.40	23.43	23.10	23.10	677700
2001-12-31	23.30	23.70	22.97	23.18	1066200
2002-01-02	23.07	23.33	22.50	22.86	886200
2002-01-03	22.78	23.23	22.63	23.21	1090350
2002-01-04	23.24	24.48	23.23	24.19	814050
2002-01-07	24.33	24.87	24.11	24.23	981450
2002-01-08	24.47	25.00	24.33	24.75	554550
2002-01-09	24.80	25.17	24.11	24.27	648750
2002-01-10	24.27	24.63	24.00	24.36	402150
2002-01-11	24.31	24.46	23.80	23.83	328200
2002-01-14	23.79	23.83	23.31	23.35	332250
2002-01-15	23.47	24.07	23.09	23.30	906300
2002-01-16	23.13	23.50	22.77	22.86	739200
2002-01-17	23.03	23.30	22.67	23.03	1013100
2002-01-18	22.93	23.40	22.38	23.21	1240950
2002-01-22	23.27	23.47	22.96	23.19	276600
2002-01-23	23.07	23.49	22.84	23.37	418200
2002-01-24	23.37	23.87	23.27	23.43	313650
2002-01-25	23.40	23.50	22.57	23.00	553500
2002-01-28	23.05	23.23	22.74	23.03	465750
2002-01-29	23.09	23.13	22.40	22.55	368400
2002-01-30	22.53	23.37	22.00	23.30	784950
2002-01-31	23.37	24.55	23.33	23.93	2062650
2002-02-01	25.03	25.23	24.51	24.63	1714350
2002-02-04	24.83	24.84	24.40	24.60	750000
2002-02-05	24.63	24.63	23.84	24.34	1522650
2002-02-06	24.40	24.49	23.67	23.69	930150
2002-02-07	23.83	23.83	23.07	23.14	703650
2002-02-08	23.17	23.40	22.51	22.71	1064850
2002-02-11	22.76	22.99	22.53	22.69	706950
2002-02-12	22.63	23.17	22.60	22.70	360300
2002-02-13	22.73	23.53	22.71	23.37	651150
2002-02-14	23.33	23.40	22.95	23.09	359850
2002-02-15	23.06	23.17	22.61	22.80	370650
2002-02-19	22.79	22.81	22.39	22.46	760050
2002-02-20	22.40	22.40	21.27	21.81	1890750
2002-02-21	21.33	22.56	21.17	21.81	865950
2002-02-22	21.73	22.40	21.68	22.20	279750
2002-02-25	22.21	22.67	22.20	22.57	183450
2002-02-26	22.70	22.79	21.93	22.33	408900
2002-02-27	22.39	22.92	22.31	22.40	775200
2002-02-28	22.40	22.86	22.40	22.74	446700
2002-03-01	22.77	22.92	22.37	22.70	468600
2002-03-04	22.87	23.50	22.79	23.31	906000
2002-03-05	23.33	23.87	23.20	23.47	1050450
2002-03-06	23.51	23.90	23.17	23.77	383700
2002-03-07	23.84	23.96	23.13	23.55	623400
2002-03-08	23.77	24.00	23.37	23.47	325350
2002-03-11	23.67	23.83	22.64	22.69	762300
2002-03-12	22.11	22.43	21.83	22.00	939300
2002-03-13	21.69	22.55	21.68	22.17	753150
2002-03-14	22.20	22.92	22.20	22.83	1124550
2002-03-15	22.60	23.40	22.59	23.34	751050
2002-03-18	23.47	23.75	23.27	23.63	714600
2002-03-19	23.73	24.19	23.43	24.08	545850
2002-03-20	24.04	24.33	23.89	24.02	457650
2002-03-21	24.05	24.33	23.64	24.19	296850
2002-03-22	24.21	24.80	23.93	24.10	502500
2002-03-25	24.04	24.23	23.72	23.87	385050
2002-03-26	23.90	24.17	23.73	23.97	281400
2002-03-27	24.03	24.49	23.90	24.37	288750
2002-03-28	24.43	24.91	24.43	24.60	553050
2002-04-01	24.66	24.67	24.17	24.20	460350
2002-04-02	24.33	24.35	24.08	24.25	359850
2002-04-03	24.26	24.39	23.11	23.69	481800
2002-04-04	23.50	24.10	23.44	23.99	413250
2002-04-05	24.05	24.54	23.99	24.49	336450
2002-04-08	24.33	25.53	24.05	25.40	699150
2002-04-09	25.59	26.33	25.30	26.03	1411800
2002-04-10	26.17	26.79	26.11	26.57	995850
2002-04-11	26.60	27.07	26.52	26.62	1412850
2002-04-12	26.67	27.09	26.43	26.65	760350
2002-04-15	26.91	27.20	26.50	26.53	397350
2002-04-16	26.53	27.33	26.50	26.79	592500
2002-04-17	26.93	27.17	26.13	26.25	486600
2002-04-18	26.38	27.17	26.31	27.07	681600
2002-04-19	27.17	27.26	26.50	26.77	639150
2002-04-22	26.83	27.57	26.70	26.75	804450
2002-04-23	26.92	26.97	25.43	26.63	4223700
2002-04-24	26.70	27.21	26.47	27.02	7154250
2002-04-25	27.01	28.05	26.57	27.89	2292900
2002-04-26	28.27	28.65	27.00	27.15	1356150
2002-04-29	27.20	27.92	27.16	27.48	619050
2002-04-30	27.31	27.87	27.27	27.75	815400
2002-05-01	27.67	27.96	27.37	27.61	817500
2002-05-02	27.85	28.33	27.66	28.27	855150
2002-05-03	28.40	28.67	28.29	28.29	785550
2002-05-06	28.43	29.03	28.21	28.27	854700
2002-05-07	28.45	28.66	27.69	27.78	895350
2002-05-08	28.10	28.17	26.80	27.67	722100
2002-05-09	27.68	27.82	27.27	27.35	497100
2002-05-10	27.49	27.73	27.27	27.45	295350
2002-05-13	27.57	28.08	27.50	27.79	606600
2002-05-14	27.83	28.03	27.66	27.87	628800
2002-05-15	27.90	28.03	27.53	27.80	494250
2002-05-16	27.81	27.87	27.17	27.43	489600
2002-05-17	27.53	27.77	26.81	27.16	721200
2002-05-20	27.00	27.07	26.57	26.64	637350
2002-05-21	26.67	26.81	26.53	26.67	561000
2002-05-22	26.73	26.82	26.08	26.48	509400
2002-05-23	26.49	26.81	26.49	26.77	259950
2002-05-24	26.67	27.01	26.51	26.51	261450
2002-05-28	26.57	26.71	25.81	26.01	568950
2002-05-29	25.96	25.96	25.37	25.45	1040100
2002-05-30	25.43	25.56	24.98	25.44	1024500
2002-05-31	25.33	25.73	25.15	25.45	653400
2002-06-03	25.50	25.71	25.10	25.11	474150
2002-06-04	25.20	25.58	24.62	25.01	658800
2002-06-05	25.07	25.73	25.06	25.67	358650
2002-06-06	25.65	25.73	25.18	25.25	342300
2002-06-07	24.68	26.11	24.67	25.83	688200
2002-06-10	25.99	26.20	25.79	25.83	332100
2002-06-11	25.87	26.31	25.24	25.24	530550
2002-06-12	25.20	25.53	24.70	25.09	716400
2002-06-13	24.91	25.24	24.78	24.79	401100
2002-06-14	24.53	24.67	23.97	24.50	536550
2002-06-17	24.49	25.21	24.40	25.11	610200
2002-06-18	25.11	25.67	24.85	25.22	813000
2002-06-19	25.22	25.46	24.97	25.09	710700
2002-06-20	25.10	25.17	24.61	24.70	783150
2002-06-21	25.03	25.03	24.67	24.77	1189650
2002-06-24	24.77	24.81	24.03	24.27	929550
2002-06-25	24.13	24.53	23.17	23.47	1058250
2002-06-26	23.00	24.20	22.92	24.14	940200
2002-06-27	24.13	24.40	23.48	24.33	720750
2002-06-28	24.40	24.71	23.41	23.65	1949250
2002-07-01	23.53	23.93	23.04	23.16	679800
2002-07-02	23.03	23.23	22.19	22.23	696600
2002-07-03	22.08	22.57	21.34	21.63	960900
2002-07-05	21.77	22.93	21.77	22.93	358350
2002-07-08	22.93	22.99	22.63	22.67	519900
2002-07-09	22.67	22.99	21.86	21.86	603900
2002-07-10	21.87	22.29	21.56	21.61	450150
2002-07-11	21.45	21.93	21.00	21.29	585000
2002-07-12	21.23	21.57	21.11	21.31	811050
2002-07-15	21.23	21.43	20.10	21.29	1422600
2002-07-16	21.20	21.70	20.93	21.10	1187700
2002-07-17	21.13	21.83	21.10	21.50	770850
2002-07-18	21.79	22.06	21.24	21.26	741750
2002-07-19	21.49	21.60	20.22	20.57	1738050
2002-07-22	20.46	20.63	19.33	19.81	1382400
2002-07-23	19.70	20.95	19.65	20.77	1050600
2002-07-24	20.43	22.99	20.40	22.85	1371300
2002-07-25	22.98	23.86	21.71	22.35	1831500
2002-07-26	22.40	23.01	22.33	22.97	745350
2002-07-29	23.00	24.40	22.97	24.21	1078200
2002-07-30	24.30	24.30	23.56	23.84	974700
2002-07-31	23.93	24.23	23.49	24.16	853650
2002-08-01	24.30	24.33	22.41	22.43	1909200
2002-08-02	22.41	22.43	20.57	20.67	1521600
2002-08-05	20.87	21.17	18.37	18.80	6669000
2002-08-06	19.61	20.94	19.53	20.46	3468450
2002-08-07	20.64	21.10	19.69	20.10	1275600
2002-08-08	20.17	20.78	19.91	20.64	1207650
2002-08-09	20.61	21.41	20.37	20.90	826500
2002-08-12	20.42	21.15	20.29	21.10	709950
2002-08-13	20.93	20.97	19.83	19.84	1002600
2002-08-14	19.87	20.57	19.42	20.53	2114550
2002-08-15	20.70	21.37	20.65	21.33	1168200
2002-08-16	21.11	21.25	20.68	21.02	788550
2002-08-19	20.25	21.12	20.01	20.95	1991400
2002-08-20	20.87	21.41	20.73	21.01	715950
2002-08-21	21.00	21.44	20.62	21.00	767400
2002-08-22	20.97	21.02	20.57	20.94	531300
2002-08-23	21.03	21.03	20.70	20.71	501900
2002-08-26	20.73	20.80	19.10	19.99	2038500
2002-08-27	19.97	20.00	19.39	19.45	1058400
2002-08-28	19.37	19.45	19.15	19.15	910350
2002-08-29	19.19	19.19	18.90	18.99	967500
2002-08-30	19.00	19.31	18.89	18.99	955500
2002-09-03	18.86	18.87	18.02	18.13	1474650
2002-09-04	18.23	19.02	18.18	18.97	1103250
2002-09-05	18.93	18.94	18.34	18.81	1425750
2002-09-06	18.80	19.43	18.80	19.43	922950
2002-09-09	19.37	19.60	19.04	19.53	729750
2002-09-10	19.67	19.67	18.73	19.29	755100
2002-09-11	19.07	19.37	18.75	18.83	378450
2002-09-12	18.78	18.81	18.16	18.26	557550
2002-09-13	18.20	18.60	18.10	18.45	560400
2002-09-16	18.37	18.47	17.64	18.08	1427250
2002-09-17	18.24	18.29	16.92	16.97	1841100
2002-09-18	17.00	18.92	16.60	18.78	3404850
2002-09-19	18.57	19.28	18.37	18.87	1506000
2002-09-20	18.97	19.13	18.67	18.97	930600
2002-09-23	18.81	18.81	18.09	18.47	815700
2002-09-24	18.43	18.90	18.11	18.73	1452300
2002-09-25	18.77	20.67	18.77	20.33	3350250
2002-09-26	20.39	22.00	20.38	21.28	2181300
2002-09-27	20.90	21.29	20.54	20.55	1054200
2002-09-30	20.49	20.49	19.47	19.89	1457400
2002-10-01	19.94	20.45	19.77	20.25	1420200
2002-10-02	20.20	21.15	20.09	20.55	1118400
2002-10-03	20.43	21.30	20.33	21.23	1222950
2002-10-04	21.26	21.35	20.06	20.29	1930350
2002-10-07	20.25	20.60	19.83	20.00	1188450
2002-10-08	20.03	21.13	19.95	21.05	1062450
2002-10-09	20.79	20.81	19.47	20.03	2242650
2002-10-10	19.83	20.03	18.63	19.67	1974000
2002-10-11	19.89	20.61	19.80	19.95	1330500
2002-10-14	19.91	20.93	19.60	20.80	1079850
2002-10-15	21.20	22.26	21.15	21.81	1728000
2002-10-16	21.74	22.32	21.17	22.27	1830450
2002-10-17	22.35	23.05	21.90	22.00	1970250
2002-10-18	20.93	23.40	20.54	22.61	4571400
2002-10-21	22.60	23.27	22.33	23.17	1788750
2002-10-22	22.97	23.69	22.58	22.71	2071350
2002-10-23	22.60	23.00	22.37	22.66	1137450
2002-10-24	22.67	23.17	22.43	22.49	1115400
2002-10-25	22.53	23.20	22.40	23.03	482250
2002-10-28	23.33	23.55	22.78	23.01	977700
2002-10-29	23.01	23.31	22.57	23.19	984750
2002-10-30	22.93	22.93	22.03	22.75	1343400
2002-10-31	22.82	23.19	22.55	22.60	800850
2002-11-01	22.63	22.70	22.38	22.67	853950
2002-11-04	22.77	23.28	22.51	22.51	1071450
2002-11-05	22.41	22.80	22.29	22.55	528000
2002-11-06	22.64	22.93	22.34	22.62	826800
2002-11-07	22.56	22.56	22.08	22.12	1192350
2002-11-08	22.07	22.11	21.45	21.99	723750
2002-11-11	21.97	21.98	21.37	21.45	786300
2002-11-12	21.50	22.03	21.15	21.67	1202100
2002-11-13	21.66	21.86	21.17	21.74	1233450
2002-11-14	21.72	22.45	21.71	22.42	1111500
2002-11-15	22.39	22.83	22.37	22.63	784350
2002-11-18	22.77	22.97	22.20	22.35	727200
2002-11-19	22.24	22.49	21.86	22.41	504000
2002-11-20	22.43	23.17	22.18	23.06	755850
2002-11-21	23.10	24.67	23.07	24.27	1504500
2002-11-22	23.97	24.62	23.83	24.04	822450
2002-11-25	24.00	24.25	23.76	23.88	658500
2002-11-26	23.87	23.88	23.21	23.28	1163100
2002-11-27	23.43	24.33	23.40	24.12	636150
2002-11-29	24.20	24.26	23.69	23.77	178950
2002-12-02	24.10	24.30	23.63	24.09	810750
2002-12-03	24.01	24.02	22.83	22.88	1138950
2002-12-04	22.74	22.99	22.35	22.82	896700
2002-12-05	22.66	22.67	22.13	22.47	1499550
2002-12-06	22.19	22.90	22.17	22.73	574200
2002-12-09	22.65	22.65	22.21	22.22	454200
2002-12-10	22.29	22.71	22.27	22.66	1025550
2002-12-11	22.62	23.07	22.48	22.99	888000
2002-12-12	23.06	23.87	23.03	23.17	966450
2002-12-13	23.23	23.24	22.97	23.01	475200
2002-12-16	23.10	24.07	22.93	24.01	1111350
2002-12-17	23.93	23.99	22.97	23.29	942900
2002-12-18	23.26	24.65	22.97	24.65	2425500
2002-12-19	24.59	24.59	23.89	24.11	1854900
2002-12-20	24.25	24.58	24.11	24.33	776550
2002-12-23	24.27	24.77	24.18	24.52	768900
2002-12-24	24.59	25.13	24.52	24.69	737850
2002-12-26	24.77	25.11	24.67	24.77	462450
2002-12-27	24.73	24.78	23.77	24.01	671250
2002-12-30	23.91	24.26	23.80	24.13	480750
2002-12-31	24.14	24.17	23.87	24.10	588600
2003-01-02	24.13	24.68	24.07	24.66	576000
2003-01-03	24.60	24.97	24.31	24.35	809700
2003-01-06	24.43	25.05	24.37	25.03	1094250
2003-01-07	24.92	24.97	24.17	24.55	1161000
2003-01-08	24.47	24.51	24.02	24.03	1193250
2003-01-09	24.05	24.35	23.83	24.27	1525950
2003-01-10	22.47	23.10	22.33	22.57	5798700
2003-01-13	22.46	22.62	21.53	21.59	2373150
2003-01-14	21.59	21.97	21.42	21.97	1509000
2003-01-15	21.83	21.83	21.17	21.77	1549200
2003-01-16	21.67	21.99	21.34	21.67	1077600
2003-01-17	21.63	21.65	20.93	21.17	1883250
2003-01-21	21.30	21.32	20.88	20.88	1441500
2003-01-22	21.00	21.31	20.91	21.29	1786650
2003-01-23	21.29	21.50	20.97	21.35	1063050
2003-01-24	21.33	21.33	20.35	20.60	1485450
2003-01-27	20.45	20.63	20.13	20.41	928350
2003-01-28	20.45	20.68	20.32	20.66	931650
2003-01-29	20.65	21.45	20.33	20.97	1140600
2003-01-30	21.07	21.30	20.74	20.83	580950
2003-01-31	20.77	21.28	20.71	21.20	1034850
2003-02-03	21.20	21.46	20.92	21.40	1350750
2003-02-04	21.27	21.37	21.07	21.07	1873500
2003-02-05	20.80	21.33	20.27	20.28	3475650
2003-02-06	20.25	20.46	19.83	20.00	1485900
2003-02-07	20.11	20.20	19.17	19.40	1456800
2003-02-10	19.33	19.45	19.05	19.33	1225800
2003-02-11	19.41	19.76	19.35	19.39	994650
2003-02-12	19.33	19.43	19.06	19.17	790350
2003-02-13	19.17	19.23	18.26	18.55	1251000
2003-02-14	18.57	19.71	18.53	19.43	1778400
2003-02-18	19.39	19.50	18.90	19.07	1056450
2003-02-19	19.10	19.12	18.53	18.80	970500
2003-02-20	18.77	18.92	18.60	18.83	615450
2003-02-21	18.83	19.11	18.60	19.01	561000
2003-02-24	19.05	19.05	18.59	18.61	341400
2003-02-25	18.57	18.84	18.18	18.83	520950
2003-02-26	18.74	18.86	18.54	18.75	749250
2003-02-27	18.88	19.75	18.80	19.63	1641300
2003-02-28	19.79	19.97	19.67	19.73	936600
2003-03-03	19.90	20.17	19.55	19.56	1197300
2003-03-04	19.54	19.61	19.17	19.27	596850
2003-03-05	19.28	19.41	18.97	19.19	550650
2003-03-06	19.13	19.19	18.79	18.85	640800
2003-03-07	18.73	19.35	18.66	19.26	809250
2003-03-10	19.29	19.29	18.88	18.91	606900
2003-03-11	18.91	19.29	18.85	18.87	573750
2003-03-12	18.90	19.01	18.81	18.97	826350
2003-03-13	19.14	20.53	19.14	20.51	1696650
2003-03-14	20.55	20.73	20.12	20.59	827850
2003-03-17	20.51	21.89	20.20	21.87	1468650
2003-03-18	21.88	22.16	21.57	22.03	741150
2003-03-19	21.90	22.27	21.83	22.08	713250
2003-03-20	21.89	22.29	21.53	22.07	714150
2003-03-21	22.22	23.12	21.93	23.12	823800
2003-03-24	22.69	22.72	22.16	22.29	1042650
2003-03-25	22.18	22.23	21.16	22.00	1446300
2003-03-26	22.06	22.59	21.88	22.01	1219200
2003-03-27	21.99	22.31	21.50	21.86	725850
2003-03-28	21.74	21.97	21.50	21.83	769500
2003-03-31	21.65	21.77	20.94	21.51	959250
2003-04-01	21.42	21.58	20.82	20.93	1363800
2003-04-02	21.50	22.69	21.47	22.45	1454850
2003-04-03	22.67	22.69	22.06	22.22	645450
2003-04-04	22.18	22.19	21.76	21.92	448800
2003-04-07	22.40	22.80	22.37	22.50	699450
2003-04-08	22.51	22.83	22.35	22.41	939600
2003-04-09	22.41	22.83	22.15	22.16	602400
2003-04-10	22.10	22.27	21.80	22.14	703050
2003-04-11	22.23	22.89	22.14	22.25	474900
2003-04-14	22.24	22.69	21.99	22.66	459300
2003-04-15	22.53	23.28	22.53	23.27	644100
2003-04-16	23.31	23.55	22.39	22.67	696300
2003-04-17	22.54	23.30	22.48	23.03	799800
2003-04-21	23.03	23.03	22.57	22.71	860400
2003-04-22	21.32	21.93	20.29	21.33	9761700
2003-04-23	21.20	21.20	20.71	20.83	4175400
2003-04-24	20.84	21.33	20.80	21.27	2676600
2003-04-25	21.37	21.43	20.69	20.77	2597550
2003-04-28	20.87	21.33	20.76	21.27	1413000
2003-04-29	21.32	21.45	21.03	21.31	1391250
2003-04-30	21.07	21.33	20.87	21.06	1267650
2003-05-01	21.20	21.20	20.48	20.93	1518600
2003-05-02	20.80	21.73	20.80	21.71	1990800
2003-05-05	21.70	22.10	21.43	21.91	1326450
2003-05-06	21.99	22.73	21.92	22.55	1815900
2003-05-07	22.33	22.53	22.09	22.36	1070100
2003-05-08	22.33	22.33	21.61	21.78	1001550
2003-05-09	21.87	22.41	21.63	22.33	801300
2003-05-12	22.00	22.50	21.87	22.41	639450
2003-05-13	22.29	22.48	22.07	22.39	596700
2003-05-14	22.33	22.51	21.91	22.28	1258800
2003-05-15	22.43	22.44	22.06	22.38	984150
2003-05-16	22.23	22.50	22.18	22.35	529950
2003-05-19	22.03	22.09	21.64	21.79	544950
2003-05-20	21.76	21.98	21.05	21.27	811050
2003-05-21	21.16	21.61	21.09	21.39	823650
2003-05-22	21.33	21.63	21.07	21.13	1344750
2003-05-23	21.26	21.37	20.95	21.07	1171200
2003-05-27	21.09	21.83	20.89	21.82	1454700
2003-05-28	21.83	22.25	21.79	22.17	637650
2003-05-29	22.25	22.41	21.91	21.94	633450
2003-05-30	22.00	22.67	21.90	22.62	553200
2003-06-02	22.61	23.00	22.39	22.45	751200
2003-06-03	22.45	22.49	21.51	21.97	1431300
2003-06-04	22.13	22.33	21.80	22.17	1255950
2003-06-05	22.00	22.76	21.77	22.25	1049700
2003-06-06	22.51	22.64	21.78	21.94	887550
2003-06-09	21.77	21.89	21.53	21.88	874800
2003-06-10	21.81	22.13	21.67	22.08	735450
2003-06-11	22.06	22.13	21.36	22.13	854100
2003-06-12	22.17	22.33	21.77	22.07	857100
2003-06-13	22.07	22.14	21.71	21.91	424950
2003-06-16	21.90	22.47	21.90	22.39	511500
2003-06-17	22.59	23.76	22.43	23.57	1873050
2003-06-18	23.55	23.55	23.07	23.32	408450
2003-06-19	23.37	23.95	23.17	23.26	742500
2003-06-20	23.30	23.36	22.96	23.09	488850
2003-06-23	23.03	23.25	22.63	23.25	1050900
2003-06-24	23.18	23.32	22.80	23.00	732900
2003-06-25	23.00	23.56	22.98	23.35	762000
2003-06-26	23.38	23.77	23.19	23.67	632100
2003-06-27	23.62	24.39	23.57	23.87	985500
2003-06-30	23.94	24.33	23.88	23.89	1056300
2003-07-01	23.01	23.07	22.40	22.67	4423350
2003-07-02	22.67	23.04	22.59	22.98	1720500
2003-07-03	22.78	23.01	22.70	22.91	310800
2003-07-07	23.05	23.16	22.72	22.84	731850
2003-07-08	22.89	23.00	22.58	22.73	1141500
2003-07-09	22.73	23.02	22.73	22.93	725250
2003-07-10	22.76	23.07	22.59	22.77	848400
2003-07-11	22.59	23.20	22.53	22.83	443850
2003-07-14	23.10	23.40	23.03	23.23	616050
2003-07-15	23.29	23.59	22.52	22.63	581250
2003-07-16	22.68	22.70	22.35	22.40	377700
2003-07-17	22.33	22.55	21.82	21.82	872850
2003-07-18	21.91	22.19	21.84	21.99	478050
2003-07-21	22.00	22.13	21.37	21.68	863550
2003-07-22	21.57	22.27	21.34	21.93	925650
2003-07-23	22.24	22.49	21.52	22.18	1623900
2003-07-24	22.27	22.30	21.40	21.54	1088850
2003-07-25	21.53	21.83	21.07	21.19	1093200
2003-07-28	21.22	21.65	21.05	21.48	844800
2003-07-29	21.49	21.67	21.10	21.47	1190400
2003-07-30	21.81	21.84	21.51	21.79	858450
2003-07-31	21.90	22.21	21.62	21.97	1041150
2003-08-01	22.00	22.54	21.93	22.30	1196700
2003-08-04	22.29	22.46	21.87	22.27	560250
2003-08-05	22.38	22.45	22.00	22.10	489900
2003-08-06	21.93	21.93	21.17	21.28	1331850
2003-08-07	21.40	21.57	21.11	21.43	761400
2003-08-08	21.43	21.67	21.35	21.53	534000
2003-08-11	21.42	21.63	21.21	21.22	750900
2003-08-12	21.27	21.98	21.24	21.97	504900
2003-08-13	21.89	22.38	21.74	22.18	724500
2003-08-14	22.27	22.55	22.10	22.43	705900
2003-08-15	22.47	22.65	22.33	22.41	210300
2003-08-18	22.43	22.61	22.11	22.57	656700
2003-08-19	22.51	22.97	22.51	22.93	868950
2003-08-20	22.77	23.38	22.76	23.23	852450
2003-08-21	23.33	23.73	22.80	23.73	1266150
2003-08-22	23.81	23.87	23.31	23.54	661950
2003-08-25	23.49	23.60	22.98	23.23	436200
2003-08-26	23.20	23.50	23.07	23.47	494700
2003-08-27	23.49	24.23	23.37	24.02	949200
2003-08-28	24.00	24.28	23.87	23.98	750900
2003-08-29	23.99	24.30	23.93	24.29	367500
2003-09-02	24.25	24.91	24.25	24.79	1408800
2003-09-03	24.82	25.56	24.79	25.31	1304700
2003-09-04	25.33	25.34	25.10	25.26	546150
2003-09-05	25.27	25.40	25.09	25.33	582750
2003-09-08	25.30	25.46	25.21	25.33	415200
2003-09-09	25.33	25.33	25.00	25.22	471300
2003-09-10	25.15	25.15	24.85	24.99	847950
2003-09-11	24.93	25.07	24.52	24.70	752100
2003-09-12	24.65	24.70	24.19	24.33	801750
2003-09-15	24.33	24.79	24.33	24.78	419400
2003-09-16	24.81	25.00	24.55	24.59	547650
2003-09-17	24.57	24.71	24.39	24.71	469350
2003-09-18	24.67	25.07	24.61	24.61	705300
2003-09-19	24.61	24.73	24.41	24.57	426000
2003-09-22	24.39	24.41	24.09	24.19	495300
2003-09-23	24.87	25.50	24.73	25.47	1629150
2003-09-24	25.54	25.93	25.33	25.41	850050
2003-09-25	24.67	24.72	24.19	24.44	1629900
2003-09-26	24.47	24.48	23.73	23.94	834900
2003-09-29	24.08	24.39	23.62	23.89	826200
2003-09-30	23.90	24.67	23.57	24.20	806850
2003-10-01	24.29	24.77	24.13	24.57	919200
2003-10-02	24.37	24.53	24.07	24.33	972750
2003-10-03	24.63	24.94	24.51	24.66	700650
2003-10-06	24.68	24.92	24.59	24.73	481650
2003-10-07	24.51	25.03	24.51	24.93	525150
2003-10-08	25.00	25.07	24.50	24.83	633300
2003-10-09	25.03	25.33	24.87	25.08	817950
2003-10-10	25.12	25.23	24.67	24.78	375150
2003-10-13	24.91	25.19	24.91	25.17	409350
2003-10-14	25.17	25.30	24.81	25.21	580650
2003-10-15	25.15	25.31	24.78	24.85	524550
2003-10-16	24.94	25.33	24.87	25.28	429300
2003-10-17	25.31	25.31	24.67	24.67	615450
2003-10-20	24.83	24.93	24.15	24.52	889650
2003-10-21	24.44	24.44	23.58	23.77	1535850
2003-10-22	23.67	26.29	23.50	26.13	4987500
2003-10-23	26.05	26.06	25.47	25.67	2025900
2003-10-24	25.63	25.69	25.21	25.55	1437000
2003-10-27	25.69	25.97	25.63	25.87	788550
2003-10-28	25.87	26.13	25.53	26.03	943950
2003-10-29	25.95	26.44	25.88	26.33	912000
2003-10-30	26.47	26.81	26.25	26.67	1251900
2003-10-31	26.60	26.77	26.46	26.63	747750
2003-11-03	26.60	27.86	26.55	27.86	2258100
2003-11-04	27.70	27.95	27.36	27.87	923550
2003-11-05	27.80	27.87	27.48	27.69	1081650
2003-11-06	27.69	27.73	27.34	27.67	737400
2003-11-07	27.73	28.30	27.73	28.07	902100
2003-11-10	28.07	28.17	27.57	27.76	624450
2003-11-11	27.67	27.85	27.44	27.57	541800
2003-11-12	27.67	28.19	27.62	28.19	449400
2003-11-13	28.15	28.19	27.73	27.84	765450
2003-11-14	27.85	27.87	27.37	27.47	459150
2003-11-17	27.46	27.46	27.07	27.29	356700
2003-11-18	27.35	27.46	26.91	26.93	318600
2003-11-19	26.87	27.27	26.69	27.07	369300
2003-11-20	27.08	27.17	26.67	26.68	553200
2003-11-21	26.78	27.11	26.71	26.91	322050
2003-11-24	27.09	27.91	27.05	27.78	644250
2003-11-25	28.00	28.52	27.92	28.45	852750
2003-11-26	28.53	28.67	28.03	28.59	432000
2003-11-28	28.61	28.93	28.59	28.91	166800
2003-12-01	29.20	29.79	29.17	29.79	799200
2003-12-02	29.77	29.86	29.27	29.33	804900
2003-12-03	29.39	29.69	29.20	29.21	571350
2003-12-04	29.23	29.23	28.64	28.91	444300
2003-12-05	28.73	28.74	28.15	28.20	675600
2003-12-08	28.21	28.79	28.09	28.25	508650
2003-12-09	28.53	28.93	28.46	28.52	527850
2003-12-10	28.67	28.86	28.51	28.67	455100
2003-12-11	28.55	29.62	28.55	29.57	691050
2003-12-12	29.44	29.51	28.23	28.53	1302150
2003-12-15	28.57	29.11	28.04	28.20	746100
2003-12-16	28.22	28.25	27.34	27.74	799050
2003-12-17	27.86	27.89	27.26	27.33	849600
2003-12-18	27.37	28.00	27.30	27.99	639750
2003-12-19	27.91	28.45	27.83	27.99	481650
2003-12-22	27.86	28.52	27.85	28.49	463050
2003-12-23	28.52	29.12	28.49	29.09	697950
2003-12-24	28.73	28.89	28.43	28.57	305550
2003-12-26	28.54	29.13	28.51	29.10	340650
2003-12-29	29.13	29.57	29.10	29.48	461100
2003-12-30	29.55	29.96	29.48	29.78	413700
2003-12-31	29.89	30.00	29.33	29.36	377250
2004-01-02	29.45	29.47	28.95	29.13	469650
2004-01-05	29.24	29.55	29.24	29.47	455850
2004-01-06	29.83	30.23	29.67	29.79	903150
2004-01-07	29.00	29.07	28.30	28.65	2227500
2004-01-08	29.05	29.05	27.83	27.93	982800
2004-01-09	27.92	27.93	27.03	27.11	1744200
2004-01-12	27.04	28.11	27.04	27.33	984750
2004-01-13	27.33	27.89	27.17	27.67	834150
2004-01-14	27.80	28.85	27.76	28.85	1350150
2004-01-15	28.72	28.93	28.39	28.43	840900
2004-01-16	28.53	28.82	28.40	28.69	832950
2004-01-20	28.73	28.91	28.45	28.55	517500
2004-01-21	28.53	28.58	28.19	28.43	449250
2004-01-22	28.33	28.57	28.23	28.33	477750
2004-01-23	28.24	28.32	28.01	28.23	394200
2004-01-26	28.17	28.43	27.97	28.13	340500
2004-01-27	28.13	28.51	27.96	28.03	503400
2004-01-28	28.10	28.36	27.37	27.69	461850
2004-01-29	27.57	28.13	27.48	28.01	476100
2004-01-30	27.99	28.70	27.77	28.54	621150
2004-02-02	28.72	28.93	28.55	28.81	534600
2004-02-03	28.73	28.99	28.59	28.93	400950
2004-02-04	28.85	29.58	28.73	29.45	1026150
2004-02-05	29.85	30.89	29.83	29.98	2966100
2004-02-06	30.07	30.11	29.70	29.91	773100
2004-02-09	30.06	30.13	29.23	29.88	969600
2004-02-10	29.86	29.91	29.44	29.67	573000
2004-02-11	29.69	30.01	29.42	29.95	651900
2004-02-12	29.97	30.42	29.78	30.07	857250
2004-02-13	30.09	30.29	29.90	30.09	444000
2004-02-17	30.27	30.77	30.18	30.62	498300
2004-02-18	30.66	30.91	30.48	30.57	426600
2004-02-19	30.59	30.87	30.20	30.21	467250
2004-02-20	30.01	30.40	30.01	30.23	543600
2004-02-23	30.33	30.37	29.65	29.75	598650
2004-02-24	29.75	30.33	29.62	30.07	698850
2004-02-25	30.05	30.35	29.94	30.31	398100
2004-02-26	30.34	30.98	30.23	30.79	997050
2004-02-27	31.07	31.82	30.97	31.49	964350
2004-03-01	31.50	32.47	31.42	32.27	1266300
2004-03-02	32.27	32.49	32.08	32.24	712350
2004-03-03	32.42	32.55	31.83	32.19	753300
2004-03-04	32.35	32.72	32.34	32.60	401550
2004-03-05	32.34	32.75	32.19	32.50	586500
2004-03-08	32.50	32.73	32.47	32.57	451350
2004-03-09	32.57	32.63	32.21	32.39	594900
2004-03-10	32.37	32.40	31.80	31.82	710550
2004-03-11	31.71	32.13	31.13	31.19	843000
2004-03-12	31.33	31.93	31.33	31.93	767100
2004-03-15	31.93	32.09	31.43	31.54	577200
2004-03-16	31.64	31.93	31.21	31.27	609600
2004-03-17	31.27	31.70	31.27	31.35	499800
2004-03-18	30.30	30.68	30.03	30.04	3349050
2004-03-19	30.16	30.39	29.64	29.90	1149450
2004-03-22	29.89	29.95	29.00	29.26	1576350
2004-03-23	29.23	29.73	29.09	29.65	1041150
2004-03-24	29.80	30.11	29.43	29.45	1023000
2004-03-25	29.46	30.00	29.40	29.95	613350
2004-03-26	29.97	30.05	29.57	29.64	556950
2004-03-29	29.66	30.63	29.57	30.61	1025100
2004-03-30	30.60	31.35	30.53	31.11	785100
2004-03-31	31.19	31.20	30.47	30.73	530250
2004-04-01	30.89	31.09	30.43	30.61	720900
2004-04-02	30.87	30.99	30.57	30.63	600750
2004-04-05	30.62	31.60	30.57	31.51	675900
2004-04-06	31.48	31.95	31.43	31.83	1004250
2004-04-07	31.81	32.13	31.77	31.97	834300
2004-04-08	32.09	32.25	31.29	31.44	344850
2004-04-12	31.40	31.88	31.40	31.75	256050
2004-04-13	31.85	31.87	31.00	31.09	465450
2004-04-14	30.75	30.85	30.42	30.79	785400
2004-04-15	30.93	30.99	30.27	30.39	774150
2004-04-16	30.54	31.35	30.25	30.95	403950
2004-04-19	30.99	31.40	30.73	31.01	435600
2004-04-20	31.00	31.13	29.78	29.95	731400
2004-04-21	29.26	29.33	28.17	28.57	3611250
2004-04-22	28.66	29.41	28.61	29.19	1944600
2004-04-23	29.22	29.29	28.85	28.97	762900
2004-04-26	29.09	29.09	28.57	28.71	1641150
2004-04-27	28.76	28.97	28.67	28.67	1000800
2004-04-28	28.63	28.85	28.43	28.58	1047600
2004-04-29	28.49	28.72	28.35	28.39	760800
2004-04-30	28.37	28.55	28.04	28.21	800550
2004-05-03	28.33	28.77	28.15	28.52	627150
2004-05-04	28.69	28.73	28.29	28.51	624300
2004-05-05	28.51	29.36	28.51	29.24	767700
2004-05-06	29.20	29.23	28.56	28.97	996000
2004-05-07	28.71	28.84	27.78	27.87	1229250
2004-05-10	27.88	28.29	27.23	28.13	1363050
2004-05-11	28.23	28.87	27.87	28.77	1106100
2004-05-12	28.73	28.73	27.79	28.27	1228950
2004-05-13	27.82	27.83	26.53	26.73	3267300
2004-05-14	26.88	27.31	26.70	26.87	1442700
2004-05-17	26.74	26.80	26.09	26.41	996750
2004-05-18	26.59	26.85	26.33	26.83	1035750
2004-05-19	26.85	27.04	26.33	26.37	852000
2004-05-20	26.41	26.59	25.44	25.45	1523550
2004-05-21	25.21	25.61	25.01	25.52	1559550
2004-05-24	25.61	25.93	25.61	25.65	606900
2004-05-25	25.69	25.85	25.19	25.85	1064550
2004-05-26	25.85	26.62	25.73	26.07	918600
2004-05-27	26.23	26.32	25.60	25.78	1096350
2004-05-28	25.83	26.31	25.73	26.01	1266750
2004-06-01	25.80	26.39	25.77	26.17	813900
2004-06-02	26.33	26.38	25.83	25.84	551850
2004-06-03	25.57	26.73	25.50	26.55	1869000
2004-06-04	26.63	26.79	26.20	26.31	841050
2004-06-07	26.52	27.11	26.39	27.11	804750
2004-06-08	27.00	27.43	26.90	27.02	640650
2004-06-09	27.01	27.71	26.83	27.55	1309650
2004-06-10	27.71	27.73	27.38	27.38	476550
2004-06-14	27.18	27.61	26.93	26.93	485250
2004-06-15	27.26	27.57	26.99	27.32	522000
2004-06-16	27.56	27.69	27.25	27.56	448050
2004-06-17	27.32	27.51	27.00	27.51	573000
2004-06-18	27.45	27.61	27.34	27.49	444000
2004-06-21	27.35	27.50	27.23	27.33	495450
2004-06-22	27.33	27.45	27.09	27.15	600300
2004-06-23	27.10	27.71	27.08	27.36	1198500
2004-06-24	27.19	27.38	27.12	27.37	676350
2004-06-25	27.38	27.42	27.16	27.34	648900
2004-06-28	27.38	27.39	26.67	26.77	568650
2004-06-29	26.80	26.84	26.38	26.40	942300
2004-06-30	26.53	26.59	25.89	26.53	1440150
2004-07-01	26.44	26.64	26.15	26.16	785400
2004-07-02	26.14	26.26	25.83	25.85	397350
2004-07-06	25.88	25.88	25.18	25.52	1063050
2004-07-07	25.70	26.50	25.57	26.03	1174200
2004-07-08	25.98	26.27	25.88	26.07	547800
2004-07-09	26.03	26.50	26.03	26.47	422250
2004-07-12	26.38	26.72	26.15	26.67	540750
2004-07-13	26.69	26.83	26.47	26.54	469500
2004-07-14	26.43	27.43	26.34	26.67	738900
2004-07-15	26.65	28.13	26.61	28.06	1306500
2004-07-16	28.23	28.24	26.75	26.75	1806450
2004-07-19	26.88	27.27	26.73	26.74	2017050
2004-07-20	26.65	27.31	26.63	27.06	2148300
2004-07-21	27.25	28.28	27.12	27.57	3629100
2004-07-22	27.50	27.97	27.03	27.71	850950
2004-07-23	27.71	27.79	27.21	27.44	862350
2004-07-26	27.45	27.82	27.30	27.42	684300
2004-07-27	27.55	28.31	27.42	28.14	1006650
2004-07-28	28.23	28.23	27.64	27.91	584250
2004-07-29	27.96	28.05	27.67	27.93	437100
2004-07-30	27.92	27.96	27.55	27.85	826650
2004-08-02	27.52	28.03	27.52	27.93	568050
2004-08-03	27.98	27.98	27.15	27.25	785700
2004-08-04	27.19	27.25	26.71	26.85	732600
2004-08-05	26.89	26.95	26.10	26.10	1096050
2004-08-06	26.04	26.07	25.63	25.83	1362750
2004-08-09	25.91	26.21	25.63	25.67	490350
2004-08-10	25.75	26.69	25.58	26.57	968850
2004-08-11	26.21	26.53	25.83	26.37	1457700
2004-08-12	26.38	26.44	25.43	25.52	921000
2004-08-13	25.61	26.04	25.47	25.75	616050
2004-08-16	25.76	26.07	25.46	25.97	666300
2004-08-17	25.97	26.55	25.91	26.34	1001850
2004-08-18	26.25	26.53	26.07	26.38	1055400
2004-08-19	26.40	26.59	26.25	26.39	463200
2004-08-20	26.31	26.75	26.27	26.73	471000
2004-08-23	26.80	26.98	26.60	26.60	476700
2004-08-24	26.68	27.31	26.68	27.22	694200
2004-08-25	26.94	27.08	26.48	27.05	1278600
2004-08-26	26.98	27.49	26.71	27.28	561900
2004-08-27	27.35	27.43	27.00	27.30	487500
2004-08-30	27.24	27.45	27.17	27.21	515700
2004-08-31	27.27	27.60	27.20	27.59	570750
2004-09-01	27.64	28.00	27.43	28.00	582750
2004-09-02	27.94	28.17	27.27	27.76	634350
2004-09-03	27.83	28.02	27.68	27.93	420000
2004-09-07	27.09	27.93	26.99	27.44	1465500
2004-09-08	27.33	27.83	27.13	27.36	798750
2004-09-09	27.41	27.77	27.33	27.66	538200
2004-09-10	27.47	27.65	27.17	27.51	691500
2004-09-13	27.45	27.83	27.43	27.69	813600
2004-09-14	27.67	27.92	27.58	27.69	470850
2004-09-15	27.55	27.83	27.23	27.66	865350
2004-09-16	27.66	28.12	27.56	27.85	521700
2004-09-17	27.67	28.27	27.67	27.96	676800
2004-09-20	27.85	27.93	27.59	27.71	708150
2004-09-21	27.64	28.67	27.64	28.27	1329600
2004-09-22	28.03	28.09	27.71	27.94	823200
2004-09-23	27.73	28.51	27.61	27.88	653850
2004-09-24	27.85	29.13	27.70	28.68	1008150
2004-09-27	28.63	28.70	28.17	28.24	668400
2004-09-28	28.33	28.47	27.93	28.35	712500
2004-09-29	28.34	29.11	28.33	28.98	774300
2004-09-30	28.98	29.05	28.47	28.93	658200
2004-10-01	29.06	29.07	28.53	28.63	564600
2004-10-04	28.81	29.37	28.75	28.81	1149300
2004-10-05	28.73	28.73	28.49	28.56	553800
2004-10-06	28.59	28.89	28.49	28.57	874050
2004-10-07	28.45	28.53	28.17	28.23	617400
2004-10-08	28.00	28.43	28.00	28.13	781350
2004-10-11	28.10	28.32	27.61	27.87	402750
2004-10-12	27.77	28.07	27.58	27.99	843750
2004-10-13	28.00	28.49	28.00	28.14	792900
2004-10-14	28.47	28.55	27.81	27.81	993150
2004-10-15	27.95	28.42	27.89	28.25	603450
2004-10-18	28.23	28.85	27.87	28.70	725250
2004-10-19	28.70	29.05	28.60	28.60	778350
2004-10-20	28.52	30.63	28.41	29.62	2924250
2004-10-21	29.74	29.78	28.83	29.15	1074000
2004-10-22	29.21	29.35	28.67	28.91	544800
2004-10-25	28.87	28.90	28.47	28.66	558000
2004-10-26	28.67	29.00	28.47	28.87	766500
2004-10-27	28.98	29.45	28.67	29.39	547050
2004-10-28	29.20	29.24	28.71	28.96	606300
2004-10-29	29.01	29.37	28.76	28.94	789000
2004-11-01	29.00	29.72	28.77	29.64	525450
2004-11-02	29.53	29.98	29.43	29.55	887400
2004-11-03	29.95	30.45	29.67	29.99	820500
2004-11-04	30.00	30.89	29.92	30.84	757050
2004-11-05	30.96	31.54	30.86	31.43	1192800
2004-11-08	31.37	31.41	30.51	30.73	900450
2004-11-09	30.78	31.32	30.73	31.17	860850
2004-11-10	31.49	32.06	31.35	31.47	1080000
2004-11-11	31.61	32.65	31.37	32.47	1138950
2004-11-12	32.53	32.60	31.81	32.51	909750
2004-11-15	32.57	32.67	32.02	32.61	913200
2004-11-16	32.59	32.59	32.00	32.03	597000
2004-11-17	32.02	32.49	31.75	32.05	681300
2004-11-18	32.09	32.23	31.50	32.11	916200
2004-11-19	32.13	32.13	31.31	31.43	880950
2004-11-22	31.39	31.82	31.31	31.77	560400
2004-11-23	31.70	32.23	31.70	32.21	552750
2004-11-24	32.10	32.93	32.03	32.74	531750
2004-11-26	32.71	32.85	32.64	32.67	167400
2004-11-29	32.83	33.03	32.47	32.78	682650
2004-11-30	32.77	32.89	32.49	32.59	799500
2004-12-01	32.80	33.49	32.40	33.49	831450
2004-12-02	33.34	33.50	33.04	33.33	631950
2004-12-03	33.27	33.28	32.75	32.83	789150
2004-12-06	32.07	32.53	31.77	32.53	871500
2004-12-07	32.64	32.66	31.83	31.88	715800
2004-12-08	31.93	32.24	31.59	32.03	758400
2004-12-09	32.10	32.30	31.51	32.09	844100
2004-12-10	32.25	32.25	31.50	31.77	432600
2004-12-13	31.84	32.00	31.55	31.94	427300
2004-12-14	31.95	32.34	31.74	32.21	443200
2004-12-15	32.21	32.48	32.01	32.34	466800
2004-12-16	32.15	32.32	31.71	31.90	485900
2004-12-17	31.67	32.31	31.42	31.57	496700
2004-12-20	31.65	31.84	31.24	31.44	397300
2004-12-21	31.50	31.83	31.45	31.71	321700
2004-12-22	31.84	32.03	31.58	31.89	259300
2004-12-23	31.79	31.89	31.42	31.76	254700
2004-12-27	31.95	31.97	31.30	31.63	307000
2004-12-28	31.59	32.60	31.59	32.34	573800
2004-12-29	32.40	32.60	32.26	32.57	417800
2004-12-30	32.59	32.70	32.27	32.57	280600
2004-12-31	32.53	32.78	32.25	32.47	370500
2005-01-03	32.40	32.59	32.01	32.32	430800
2005-01-04	32.36	32.36	31.54	31.75	611200
2005-01-05	31.91	31.95	30.89	31.19	591600
2005-01-06	30.75	31.28	30.60	31.18	755900
2005-01-07	31.37	31.37	30.80	31.14	773600
2005-01-10	31.07	31.44	30.75	31.11	295100
2005-01-11	31.07	31.70	30.94	31.47	731900
2005-01-12	31.63	31.63	31.05	31.36	751500
2005-01-13	31.25	31.43	30.83	30.90	574800
2005-01-14	30.90	31.10	30.79	31.08	295200
2005-01-18	31.14	31.33	30.94	31.21	565300
2005-01-19	31.14	31.21	30.71	30.84	515900
2005-01-20	30.65	30.78	29.88	29.92	1311800
2005-01-21	29.95	30.33	29.95	30.02	545700
2005-01-24	29.95	30.38	29.91	30.15	502500
2005-01-25	30.41	30.66	30.35	30.46	679800
2005-01-26	30.72	31.50	30.52	31.38	761900
2005-01-27	32.04	32.43	31.63	32.14	1069100
2005-01-28	32.30	32.44	31.86	32.24	721700
2005-01-31	32.46	32.74	32.24	32.37	841100
2005-02-01	32.27	32.97	32.27	32.61	652000
2005-02-02	32.70	32.73	32.13	32.26	965400
2005-02-03	32.32	32.72	32.09	32.23	774700
2005-02-04	32.24	32.47	31.99	32.00	607000
2005-02-07	32.15	32.30	31.84	31.87	858700
2005-02-08	31.80	32.21	31.67	32.12	808400
2005-02-09	33.01	34.22	33.00	34.00	2356100
2005-02-10	34.18	34.18	33.25	34.02	1118000
2005-02-11	33.90	34.44	33.58	34.10	709400
2005-02-14	34.10	34.44	33.70	33.89	345800
2005-02-15	33.89	34.60	33.78	34.50	705500
2005-02-16	34.32	34.65	34.02	34.13	384100
2005-02-17	34.00	34.00	33.40	33.45	361400
2005-02-18	33.60	33.93	33.25	33.27	302300
2005-02-22	33.27	33.43	32.63	32.81	704800
2005-02-23	32.76	33.40	32.72	32.74	427300
2005-02-24	32.81	33.60	32.70	33.34	473200
2005-02-25	33.24	34.06	33.19	34.00	497000
2005-02-28	33.81	34.14	33.74	34.03	412600
2005-03-01	34.02	34.60	34.02	34.43	449900
2005-03-02	34.17	34.63	34.01	34.46	376000
2005-03-03	34.42	34.65	33.76	34.27	548400
2005-03-04	33.13	34.39	32.76	34.04	1796300
2005-03-07	34.14	34.82	33.84	34.80	682500
2005-03-08	34.78	35.01	34.45	34.96	1325800
2005-03-09	34.85	34.87	34.34	34.53	609300
2005-03-10	34.57	34.57	33.94	34.34	423400
2005-03-11	34.20	34.64	34.07	34.25	333300
2005-03-14	34.25	34.69	34.03	34.23	452000
2005-03-15	34.23	34.32	33.69	33.85	589400
2005-03-16	33.67	34.06	33.67	33.84	344900
2005-03-17	33.81	33.89	33.50	33.63	297900
2005-03-18	33.85	34.13	33.52	34.01	390300
2005-03-21	34.10	34.11	33.94	34.05	370800
2005-03-22	33.99	34.56	33.99	34.30	343000
2005-03-23	34.12	34.35	33.52	34.22	1037000
2005-03-24	34.25	35.65	34.25	35.19	987400
2005-03-28	35.41	36.24	35.30	36.01	971000
2005-03-29	36.19	37.36	36.00	36.55	1471100
2005-03-30	36.33	36.81	35.80	36.25	773800
2005-03-31	36.39	36.39	35.32	35.45	856000
2005-04-01	35.70	35.80	34.75	34.97	545000
2005-04-04	34.94	35.20	34.25	34.77	1104200
2005-04-05	34.85	35.28	34.78	34.95	954900
2005-04-06	35.06	35.16	34.82	34.84	862100
2005-04-07	34.90	34.90	34.47	34.61	934900
2005-04-08	34.75	34.75	34.07	34.19	440900
2005-04-11	34.13	34.36	33.80	33.99	504500
2005-04-12	34.03	34.05	33.35	33.95	934700
2005-04-13	34.02	34.34	33.70	33.81	426100
2005-04-14	33.95	34.00	33.55	33.77	431100
2005-04-15	33.62	33.96	33.28	33.40	775400
2005-04-18	33.31	33.62	33.11	33.45	853400
2005-04-19	33.51	33.79	33.33	33.79	581800
2005-04-20	33.38	33.38	32.20	32.45	1640900
2005-04-21	32.66	32.99	32.24	32.36	1050200
2005-04-22	32.20	32.41	31.42	31.73	1349100
2005-04-25	31.66	31.97	31.47	31.93	1147700
2005-04-26	31.78	32.60	31.55	32.08	791600
2005-04-27	32.04	33.30	31.40	32.28	647600
2005-04-28	32.00	32.23	31.62	31.71	603500
2005-04-29	31.89	32.03	30.15	30.69	1908500
2005-05-02	31.76	32.23	31.73	31.97	1050800
2005-05-03	32.05	32.26	31.76	31.94	495100
2005-05-04	32.00	32.60	31.75	32.42	738100
2005-05-05	32.38	32.64	31.79	32.00	685600
2005-05-06	32.19	32.25	31.69	31.86	365500
2005-05-09	31.93	31.98	31.55	31.79	481900
2005-05-10	31.50	32.22	31.42	32.16	550000
2005-05-11	32.08	32.63	31.88	32.47	520000
2005-05-12	32.55	32.81	31.94	32.09	294300
2005-05-13	32.20	32.52	31.76	32.02	530800
2005-05-16	32.00	32.41	31.88	32.04	404700
2005-05-17	32.15	32.25	31.61	31.99	546000
2005-05-18	32.18	33.47	31.59	33.24	855700
2005-05-19	33.90	34.45	33.90	34.25	1134000
2005-05-20	34.11	34.24	33.80	34.09	559300
2005-05-23	34.00	35.02	34.00	34.71	714200
2005-05-24	34.78	34.80	34.35	34.56	800400
2005-05-25	34.45	34.65	34.25	34.60	701800
2005-05-26	34.55	34.85	34.55	34.73	490300
2005-05-27	34.84	35.05	34.61	35.04	735900
2005-05-31	35.08	35.43	34.87	35.31	484400
2005-06-01	35.22	35.73	34.96	35.18	586100
2005-06-02	35.06	35.25	34.82	34.97	610100
2005-06-03	34.93	35.06	34.50	34.64	478300
2005-06-06	34.48	34.77	34.36	34.62	616200
2005-06-07	34.62	34.87	34.22	34.28	453500
2005-06-08	34.46	34.65	34.10	34.10	423000
2005-06-09	34.24	34.78	34.17	34.78	342300
2005-06-10	34.62	35.34	34.54	35.19	398200
2005-06-13	35.29	35.37	34.84	35.37	363200
2005-06-14	35.40	35.60	34.86	35.17	517500
2005-06-15	35.40	35.40	34.65	34.91	332700
2005-06-16	34.97	35.09	34.60	35.07	520500
2005-06-17	34.70	34.70	33.78	33.99	1303100
2005-06-20	33.88	34.25	33.54	33.94	613300
2005-06-21	33.82	34.14	33.62	33.74	344900
2005-06-22	33.70	34.10	33.60	33.95	643100
2005-06-23	34.00	34.14	33.75	34.06	777900
2005-06-24	34.06	34.22	33.26	33.35	627600
2005-06-27	33.34	33.70	33.19	33.48	394800
2005-06-28	33.50	33.83	33.26	33.79	279400
2005-06-29	33.84	34.08	33.71	33.95	497400
2005-06-30	34.44	34.97	34.43	34.73	836700
2005-07-01	34.84	34.95	34.16	34.59	344600
2005-07-05	34.52	34.74	34.36	34.50	375800
2005-07-06	34.28	34.38	33.42	33.71	500000
2005-07-07	33.37	33.63	33.14	33.55	357200
2005-07-08	33.58	33.90	33.43	33.80	294100
2005-07-11	33.80	34.33	33.80	34.02	252300
2005-07-12	34.09	34.74	34.08	34.71	566500
2005-07-13	34.90	35.12	34.55	35.03	688800
2005-07-14	35.11	35.38	34.94	35.26	979500
2005-07-15	35.39	36.19	35.19	36.10	579900
2005-07-18	36.11	36.25	35.91	36.06	674300
2005-07-19	36.06	36.23	35.67	35.98	685500
2005-07-20	35.07	35.99	34.83	35.60	1141000
2005-07-21	35.64	35.88	35.29	35.62	619500
2005-07-22	35.58	36.15	35.36	35.91	483200
2005-07-25	35.82	36.56	35.70	36.43	515600
2005-07-26	35.90	36.75	35.88	36.74	503500
2005-07-27	35.50	35.94	35.15	35.72	961300
2005-07-28	35.92	36.25	35.69	35.87	565200
2005-07-29	35.82	36.15	35.64	35.75	670500
2005-08-01	35.90	36.00	35.47	35.59	617000
2005-08-02	35.73	35.96	35.60	35.90	354400
2005-08-03	36.00	36.00	34.91	35.09	797700
2005-08-04	35.01	35.13	34.69	34.90	360000
2005-08-05	34.92	34.92	34.03	34.24	529200
2005-08-08	34.35	34.49	34.06	34.23	344000
2005-08-09	34.33	34.62	34.24	34.54	389700
2005-08-10	34.50	34.73	34.09	34.12	627900
2005-08-11	34.09	35.00	34.09	35.00	472200
2005-08-12	34.93	34.94	33.75	34.05	658000
2005-08-15	33.91	34.66	33.91	34.44	440400
2005-08-16	34.50	34.50	33.30	33.35	617500
2005-08-17	33.30	34.31	33.26	34.02	736000
2005-08-18	34.00	34.13	33.50	33.92	392100
2005-08-19	34.10	34.15	33.53	33.66	350600
2005-08-22	33.75	34.01	33.42	33.64	335000
2005-08-23	33.46	33.99	33.46	33.90	522000
2005-08-24	33.50	33.76	32.77	32.87	685900
2005-08-25	32.87	33.13	32.18	32.61	988900
2005-08-26	32.69	32.75	32.05	32.35	827200
2005-08-29	32.09	32.45	32.09	32.41	521800
2005-08-30	32.25	32.35	31.19	31.23	923000
2005-08-31	31.25	31.73	31.00	31.66	820500
2005-09-01	31.34	31.39	30.28	30.44	1016500
2005-09-02	30.47	31.04	30.43	30.93	1026200
2005-09-06	31.06	32.33	30.93	32.09	1543800
2005-09-07	32.16	32.49	31.94	32.28	732300
2005-09-08	32.15	32.15	31.48	31.55	426000
2005-09-09	31.67	32.48	31.64	32.37	702300
2005-09-12	32.27	32.70	32.10	32.53	519900
2005-09-13	32.43	32.98	32.23	32.67	822600
2005-09-14	32.80	32.80	31.67	31.69	1179800
2005-09-15	31.73	32.00	31.43	31.97	550700
2005-09-16	31.97	32.62	31.97	32.56	892700
2005-09-19	32.62	32.62	31.35	31.59	631800
2005-09-20	31.67	32.09	30.47	30.80	1985900
2005-09-21	30.69	30.70	29.29	29.80	3357700
2005-09-22	29.59	31.20	29.32	31.00	2180900
2005-09-23	31.45	32.74	31.22	31.79	1971600
2005-09-26	32.10	32.55	31.67	31.98	795400
2005-09-27	31.87	32.10	31.40	31.41	587500
2005-09-28	31.14	31.56	31.11	31.15	631700
2005-09-29	31.08	31.20	30.55	30.80	1155600
2005-09-30	30.63	31.40	30.62	31.24	852500
2005-10-03	31.32	31.46	30.95	31.14	656700
2005-10-04	31.01	31.51	30.69	30.97	606000
2005-10-05	31.15	31.61	31.01	31.40	1771400
2005-10-06	31.61	32.52	31.31	31.99	1225200
2005-10-07	32.15	32.45	31.51	31.87	829600
2005-10-10	32.02	32.16	31.63	31.90	503300
2005-10-11	31.98	31.98	30.87	31.05	1317500
2005-10-12	31.10	31.52	30.65	30.83	863300
2005-10-13	31.50	31.62	30.90	31.27	1236000
2005-10-14	31.36	32.09	31.07	32.02	903500
2005-10-17	31.98	32.26	31.41	31.74	662500
2005-10-18	31.84	31.85	30.87	30.99	748400
2005-10-19	33.38	35.25	33.05	34.88	5383000
2005-10-20	34.54	35.17	34.22	34.35	1469100
2005-10-21	34.20	34.78	33.64	34.29	2067500
2005-10-24	34.49	35.45	34.36	34.70	833800
2005-10-25	34.50	35.27	34.14	34.61	802700
2005-10-26	34.33	34.40	33.41	33.54	948700
2005-10-27	33.44	33.57	32.70	32.75	592200
2005-10-28	32.91	33.97	32.86	33.76	605900
2005-10-31	33.77	34.80	33.65	34.32	1074600
2005-11-01	34.22	34.74	33.87	34.43	665000
2005-11-02	34.39	35.36	34.35	35.11	905600
2005-11-03	35.21	35.95	35.19	35.60	700600
2005-11-04	35.51	36.00	35.43	36.00	458400
2005-11-07	36.00	36.78	35.80	36.15	1271100
2005-11-08	34.95	35.44	34.93	35.24	1317100
2005-11-09	35.27	35.78	35.26	35.58	530500
2005-11-10	35.57	35.71	35.00	35.42	554500
2005-11-11	35.36	35.51	34.98	35.23	386800
2005-11-14	34.44	34.92	34.43	34.53	653900
2005-11-15	34.47	34.70	33.55	34.15	720000
2005-11-16	34.24	34.44	33.67	34.31	401800
2005-11-17	34.43	34.72	34.25	34.50	380400
2005-11-18	34.50	35.25	34.45	34.78	754600
2005-11-21	34.80	35.25	34.35	35.23	353700
2005-11-22	35.19	35.25	34.61	34.70	720800
2005-11-23	34.56	35.77	34.46	35.66	632100
2005-11-25	35.50	35.60	35.28	35.49	115700
2005-11-28	36.01	36.72	35.89	36.37	1061900
2005-11-29	36.49	36.65	36.21	36.40	528100
2005-11-30	36.50	37.25	36.32	36.71	1088400
2005-12-01	36.74	37.92	36.74	37.14	1116400
2005-12-02	37.18	37.20	36.69	37.05	558500
2005-12-05	37.10	37.18	36.80	37.00	638600
2005-12-06	37.09	37.64	37.06	37.50	729400
2005-12-07	37.44	37.75	37.19	37.40	504300
2005-12-08	37.19	37.42	36.78	37.28	721800
2005-12-09	37.43	37.47	37.01	37.43	494200
2005-12-12	37.49	37.73	37.42	37.72	460000
2005-12-13	37.65	38.47	37.50	38.25	551700
2005-12-14	38.27	38.49	37.91	38.01	907800
2005-12-15	38.11	38.11	37.43	37.47	832400
2005-12-16	37.57	38.32	37.57	38.30	558600
2005-12-19	38.27	38.34	37.75	37.84	364600
2005-12-20	37.70	38.07	37.25	37.35	518500
2005-12-21	37.49	37.71	37.31	37.61	432500
2005-12-22	37.79	37.89	37.48	37.68	222200
2005-12-23	37.59	38.02	37.58	37.95	267100
2005-12-27	38.08	38.14	37.41	37.58	344200
2005-12-28	37.66	38.09	37.54	37.87	251300
2005-12-29	37.80	37.95	37.66	37.80	258400
2005-12-30	37.80	37.88	37.06	37.39	374400
2006-01-03	37.55	37.61	36.36	37.21	812600
2006-01-04	37.13	37.69	36.38	36.87	1178600
2006-01-05	36.87	37.03	36.44	36.81	519000
2006-01-06	37.00	37.25	36.71	37.07	293100
2006-01-09	36.80	37.22	36.07	37.06	989400
2006-01-10	36.35	36.74	36.05	36.57	702700
2006-01-11	36.68	37.07	36.25	36.81	821300
2006-01-12	36.85	37.07	36.55	36.60	407600
2006-01-13	36.50	36.87	36.32	36.42	466000
2006-01-17	36.40	36.58	35.75	36.48	919900
2006-01-18	36.20	36.56	36.07	36.16	591300
2006-01-19	36.34	36.40	35.94	36.20	437400
2006-01-20	36.25	36.25	35.66	35.84	641300
2006-01-23	35.86	35.98	35.46	35.47	538400
2006-01-24	35.72	35.84	35.47	35.76	658000
2006-01-25	36.27	37.90	36.27	36.47	1125800
2006-01-26	36.73	37.18	36.67	36.90	523200
2006-01-27	36.93	37.06	36.65	36.83	442000
2006-01-30	36.79	36.91	36.45	36.54	337900
2006-01-31	36.48	36.94	36.39	36.85	396500
2006-02-01	36.80	37.94	36.68	37.87	1044900
2006-02-02	38.20	39.28	37.83	38.48	1070100
2006-02-03	38.46	38.68	38.09	38.29	424900
2006-02-06	38.33	38.42	37.82	38.24	342200
2006-02-07	38.09	38.41	37.11	37.30	958300
2006-02-08	36.45	36.57	35.09	36.42	2838400
2006-02-09	36.25	37.02	36.12	36.66	947800
2006-02-10	36.51	36.64	36.10	36.39	660300
2006-02-13	36.21	36.56	35.96	36.19	532400
2006-02-14	36.19	36.60	36.01	36.46	538000
2006-02-15	36.30	36.50	35.76	36.09	889400
2006-02-16	36.12	36.15	35.72	36.09	634800
2006-02-17	36.00	36.01	35.75	35.94	508600
2006-02-21	35.80	35.98	35.47	35.56	402600
2006-02-22	35.50	36.19	35.49	35.86	256400
2006-02-23	36.46	36.46	36.08	36.15	823100
2006-02-24	36.29	36.30	35.96	36.09	537000
2006-02-27	36.18	36.35	36.10	36.25	396300
2006-02-28	36.28	36.36	36.04	36.16	895400
2006-03-01	36.30	36.46	36.03	36.28	526600
2006-03-02	36.25	36.25	35.78	36.20	369200
2006-03-03	36.00	36.25	35.56	35.88	455800
2006-03-06	36.00	36.26	35.60	36.23	542000
2006-03-07	36.03	36.08	35.25	35.38	677500
2006-03-08	35.25	35.97	35.19	35.77	354000
2006-03-09	35.85	36.12	35.67	35.70	501800
2006-03-10	35.82	35.93	35.27	35.80	516000
2006-03-13	35.80	36.00	35.46	35.59	333400
2006-03-14	35.45	35.71	35.27	35.54	585100
2006-03-15	35.65	35.78	35.43	35.77	547900
2006-03-16	35.78	36.20	35.77	35.97	396900
2006-03-17	36.17	36.77	36.00	36.65	712600
2006-03-20	36.71	36.93	36.36	36.78	413800
2006-03-21	36.80	37.00	36.44	36.67	492100
2006-03-22	36.69	37.09	36.21	37.04	416100
2006-03-23	36.71	37.10	36.59	37.04	456600
2006-03-24	37.10	37.18	36.85	37.11	338800
2006-03-27	37.10	37.16	36.50	36.84	657400
2006-03-28	37.00	37.04	36.64	36.76	342600
2006-03-29	36.66	37.35	36.64	37.28	386700
2006-03-30	37.37	37.75	37.10	37.41	437300
2006-03-31	37.49	37.58	37.06	37.45	322500
2006-04-03	37.25	37.50	36.94	37.10	376900
2006-04-04	37.06	37.06	36.27	36.38	987200
2006-04-05	36.27	36.33	35.63	35.80	831000
2006-04-06	35.55	35.64	35.05	35.29	972500
2006-04-07	35.49	35.58	34.68	34.85	750200
2006-04-10	34.80	35.00	33.45	33.54	1977000
2006-04-11	33.77	33.77	33.08	33.14	1112800
2006-04-12	33.37	33.50	33.22	33.30	1067900
2006-04-13	33.18	34.32	33.04	34.18	1488600
2006-04-17	34.03	34.25	33.32	33.47	1173200
2006-04-18	33.40	33.72	33.14	33.60	1162000
2006-04-19	34.54	35.32	34.21	35.22	2178300
2006-04-20	35.08	35.60	34.92	35.42	717500
2006-04-21	35.60	35.67	35.26	35.64	1006500
2006-04-24	35.42	35.58	35.03	35.53	1316000
2006-04-25	35.61	35.63	35.00	35.06	1526800
2006-04-26	32.57	33.05	31.38	31.43	7442900
2006-04-27	31.40	31.43	30.99	31.23	1545800
2006-04-28	32.00	32.08	31.26	31.56	2112900
2006-05-01	31.50	31.90	31.23	31.30	1952900
2006-05-02	31.50	32.12	31.30	31.86	1818900
2006-05-03	31.96	32.25	31.90	32.12	1474600
2006-05-04	32.19	32.66	32.06	32.46	2092500
2006-05-05	32.66	32.79	32.45	32.70	2121100
2006-05-08	32.55	32.85	32.48	32.74	834600
2006-05-09	32.85	33.18	32.40	32.57	748500
2006-05-10	33.35	33.45	32.58	32.81	1063100
2006-05-11	33.14	33.15	32.21	32.40	983300
2006-05-12	33.17	33.31	31.95	32.04	1730100
2006-05-15	31.97	32.39	31.79	31.95	1059400
2006-05-16	32.00	32.05	31.09	31.20	1376600
2006-05-17	31.00	31.21	29.96	30.44	3320800
2006-05-18	30.60	31.00	30.18	30.34	1211600
2006-05-19	31.00	31.00	30.23	30.60	1848000
2006-05-22	30.28	30.65	30.16	30.38	1408000
2006-05-23	30.68	30.80	30.20	30.21	1316900
2006-05-24	30.04	30.15	28.92	29.37	2284800
2006-05-25	29.35	29.79	28.98	29.70	1530700
2006-05-26	29.72	30.12	29.70	30.08	1004200
2006-05-30	30.00	30.00	29.56	29.65	1453400
2006-05-31	29.56	29.76	29.04	29.27	1113100
2006-06-01	29.45	29.45	28.65	29.15	1821700
2006-06-02	29.25	29.51	28.75	29.14	873700
2006-06-05	29.21	29.21	27.81	27.98	1866200
2006-06-06	28.10	28.78	27.94	28.70	2224700
2006-06-07	28.70	29.07	28.39	28.39	1575300
2006-06-08	28.24	28.99	27.91	28.84	1565300
2006-06-09	29.49	29.82	29.16	29.16	1331500
2006-06-12	29.34	29.34	28.31	28.37	742800
2006-06-13	28.50	28.54	27.44	27.56	1382200
2006-06-14	27.50	27.61	26.84	27.07	1428200
2006-06-15	27.34	27.85	27.25	27.79	1269800
2006-06-16	27.87	28.20	27.47	27.59	874200
2006-06-19	27.70	27.98	27.12	27.28	928200
2006-06-20	27.30	27.44	27.03	27.10	731600
2006-06-21	27.06	27.75	27.05	27.42	549700
2006-06-22	27.43	27.72	27.39	27.58	857800
2006-06-23	27.63	28.01	27.40	27.60	573200
2006-06-26	27.73	27.96	27.48	27.73	660700
2006-06-27	27.85	27.94	27.55	27.74	916300
2006-06-28	26.68	26.95	25.21	25.78	5736500
2006-06-29	26.20	27.12	25.96	27.12	2525200
2006-06-30	27.13	27.13	26.93	26.95	1200000
2006-07-03	27.01	27.13	26.75	26.95	899600
2006-07-05	26.75	26.86	26.31	26.56	1497700
2006-07-06	25.75	25.99	25.32	25.99	2284900
2006-07-07	25.99	26.00	25.13	25.25	1033276
2006-07-10	25.38	25.93	25.32	25.76	799771
2006-07-11	25.65	25.78	25.00	25.46	2474191
2006-07-12	25.51	25.71	24.92	25.01	2110240
2006-07-13	25.05	25.06	24.55	24.75	1492792
2006-07-14	24.70	24.70	24.13	24.54	1425856
2006-07-17	24.60	24.94	24.39	24.66	1345169
2006-07-18	24.84	25.08	23.50	23.81	1807103
2006-07-19	23.48	24.25	23.26	23.52	3087854
2006-07-20	23.45	23.69	22.38	22.43	2545691
2006-07-21	22.57	23.04	22.11	22.87	2709548
2006-07-24	22.91	23.66	22.88	23.39	1843347
2006-07-25	23.35	23.70	23.18	23.47	1550094
2006-07-26	23.47	23.50	22.85	23.25	1261772
2006-07-27	23.41	23.75	22.98	23.05	1013271
2006-07-28	23.22	23.27	22.80	23.17	1163307
2006-07-31	23.23	23.23	22.84	22.85	800644
2006-08-01	22.80	22.97	22.19	22.36	1176879
2006-08-02	22.52	23.04	22.49	22.98	1890766
2006-08-03	22.88	23.46	22.19	23.29	2255624
2006-08-04	23.57	24.20	23.45	23.78	2006182
2006-08-07	23.78	23.79	22.91	23.14	2127904
2006-08-08	23.20	23.34	22.58	22.71	1791087
2006-08-09	22.84	22.87	21.90	21.93	1291223
2006-08-10	21.80	22.59	21.65	22.40	1974396
2006-08-11	22.43	22.62	22.11	22.39	1049478
2006-08-14	22.49	23.47	22.34	23.13	1097003
2006-08-15	23.51	23.78	23.14	23.78	967947
2006-08-16	23.40	24.24	23.40	24.15	2191488
2006-08-17	24.25	25.13	24.15	24.76	1130459
2006-08-18	24.86	24.92	24.21	24.66	586449
2006-08-21	24.48	24.48	23.79	23.99	979211
2006-08-22	23.88	24.09	23.78	23.85	519367
2006-08-23	23.93	24.15	23.50	23.88	630812
2006-08-24	23.80	23.88	23.07	23.46	763440
2006-08-25	23.32	23.50	22.97	23.19	823205
2006-08-28	23.10	23.90	23.10	23.70	612624
2006-08-29	23.85	24.60	23.70	24.25	1074731
2006-08-30	24.40	24.65	24.24	24.30	535409
2006-08-31	24.27	24.91	24.27	24.89	1015294
2006-09-01	25.00	25.23	24.85	25.05	773152
2006-09-05	25.19	25.32	24.98	25.29	795060
2006-09-06	25.23	25.29	24.75	25.11	1101819
2006-09-07	24.87	24.97	24.30	24.50	916279
2006-09-08	24.49	25.24	24.36	25.18	1295855
2006-09-11	25.24	25.72	24.96	25.59	1664180
2006-09-12	25.62	27.27	25.62	27.21	2274446
2006-09-13	27.21	27.27	26.42	27.03	2593030
2006-09-14	26.80	26.81	25.60	25.97	2152774
2006-09-15	26.19	26.87	25.90	26.41	1122122
2006-09-18	26.30	26.40	25.94	26.10	1097524
2006-09-19	24.97	25.82	24.80	25.64	2323892
2006-09-20	25.72	26.72	25.72	26.67	1150256
2006-09-21	26.67	26.82	26.34	26.40	1231429
2006-09-22	26.40	26.40	25.55	26.31	1151524
2006-09-25	26.42	26.79	26.02	26.60	868321
2006-09-26	26.66	27.10	26.20	26.71	1466675
2006-09-27	26.74	27.39	26.55	27.11	1602881
2006-09-28	27.50	27.58	27.05	27.46	1585403
2006-09-29	27.62	27.68	27.17	27.19	1289457
2006-10-02	27.20	27.38	26.40	26.57	1440406
2006-10-03	26.41	26.74	25.81	26.60	1471994
2006-10-04	26.48	27.87	26.37	27.86	1469537
2006-10-05	28.00	28.19	27.54	27.96	1118855
2006-10-06	27.96	27.96	27.52	27.69	629699
2006-10-09	26.22	27.86	25.69	27.58	1684303
2006-10-10	27.46	27.50	26.96	27.28	1590474
2006-10-11	27.28	27.32	26.73	26.95	725035
2006-10-12	27.11	28.21	26.98	27.99	1237109
2006-10-13	28.00	28.24	27.72	27.90	1147818
2006-10-16	27.79	28.08	27.34	28.04	695491
2006-10-17	27.82	28.15	27.39	27.68	782900
2006-10-18	27.80	28.06	27.44	27.61	1116600
2006-10-19	27.25	27.33	26.58	26.78	1580838
2006-10-20	26.83	26.86	25.90	26.26	1699420
2006-10-23	26.02	26.83	26.00	26.34	1676620
2006-10-24	26.21	27.07	26.05	27.07	1589747
2006-10-25	27.08	29.73	26.87	28.60	3638538
2006-10-26	28.70	28.72	27.75	28.37	1695576
2006-10-27	28.41	28.68	27.70	28.10	994828
2006-10-30	28.02	28.62	27.96	28.41	1026625
2006-10-31	28.67	28.73	28.06	28.25	669920
2006-11-01	28.04	28.28	27.62	27.68	812429
2006-11-02	27.52	27.70	27.11	27.20	1030199
2006-11-03	27.35	27.35	25.79	26.06	2449333
2006-11-06	26.32	27.06	26.31	26.71	1747458
2006-11-07	26.80	26.93	26.32	26.48	1303341
2006-11-08	26.32	26.90	26.18	26.79	1530993
2006-11-09	26.76	26.81	26.25	26.40	655165
2006-11-10	26.26	26.88	26.21	26.84	924194
2006-11-13	26.95	27.17	26.76	27.10	1172342
2006-11-14	27.00	27.29	26.49	27.26	784257
2006-11-15	28.65	29.56	28.55	28.79	2796864
2006-11-16	29.00	29.06	28.39	28.54	1173113
2006-11-17	28.56	28.60	28.02	28.20	1022385
2006-11-20	28.59	28.82	28.18	28.57	1220728
2006-11-21	28.58	28.93	28.58	28.73	782388
2006-11-22	28.77	29.10	28.58	28.98	643164
2006-11-24	28.85	29.06	28.68	28.85	249700
2006-11-27	28.71	28.79	28.08	28.14	1527595
2006-11-28	28.03	28.13	27.05	27.47	1587529
2006-11-29	27.49	27.89	27.25	27.59	1245542
2006-11-30	27.82	27.94	27.47	27.70	1521146
2006-12-01	27.93	28.05	25.75	26.41	4999098
2006-12-04	26.41	27.26	26.15	27.05	1634841
2006-12-05	26.65	27.05	26.50	26.60	1122170
2006-12-06	26.50	26.99	26.11	26.75	1208909
2006-12-07	26.86	27.00	26.45	26.58	931831
2006-12-08	26.50	26.95	26.31	26.70	908477
2006-12-11	26.69	26.74	26.26	26.35	857438
2006-12-12	26.47	26.48	25.95	26.03	1070955
2006-12-13	26.25	26.41	26.00	26.19	1164884
2006-12-14	26.14	26.55	26.06	26.26	725999
2006-12-15	26.37	26.46	25.83	25.86	1665510
2006-12-18	25.76	25.96	25.04	25.09	3461648
2006-12-19	25.01	25.73	24.88	25.15	3163586
2006-12-20	25.02	25.24	24.77	24.85	1889897
2006-12-21	25.00	25.17	24.85	24.94	1358099
2006-12-22	24.88	25.08	24.76	24.87	971265
2006-12-26	25.00	25.00	24.56	24.68	699761
2006-12-27	24.80	25.18	24.67	24.90	696443
2006-12-28	24.85	24.99	24.61	24.85	810163
2006-12-29	24.77	25.04	24.53	24.60	633707
2007-01-03	24.82	25.32	24.50	24.69	1756923
2007-01-04	24.89	25.17	24.53	25.10	1113482
2007-01-05	25.01	25.07	24.59	24.66	1125568
2007-01-08	24.65	24.88	24.29	24.56	1393425
2007-01-09	26.48	27.38	26.15	26.99	5734363
2007-01-10	26.80	27.35	26.68	27.02	1813562
2007-01-11	27.27	27.60	27.15	27.53	1350368
2007-01-12	27.55	27.75	27.43	27.67	910860
2007-01-16	27.50	27.98	27.49	27.83	889439
2007-01-17	27.47	27.57	26.85	27.00	1805799
2007-01-18	26.84	27.17	26.81	27.01	937331
2007-01-19	26.94	26.96	26.54	26.67	1123326
2007-01-22	26.72	26.72	25.95	26.21	1654336
2007-01-23	26.23	28.21	26.18	27.18	4472250
2007-01-24	27.20	27.25	26.77	27.18	1135097
2007-01-25	27.01	27.07	26.38	26.59	1051915
2007-01-26	26.59	26.80	26.23	26.51	605054
2007-01-29	26.51	27.20	26.50	26.72	1302242
2007-01-30	26.72	26.99	26.60	26.94	814895
2007-01-31	26.91	27.68	26.78	27.63	1175693
2007-02-01	27.65	28.10	27.40	27.72	1258719
2007-02-02	27.76	27.87	27.53	27.66	701526
2007-02-05	27.70	28.20	27.45	27.69	1505714
2007-02-06	27.99	28.00	27.43	27.76	1129932
2007-02-07	26.86	27.25	26.45	26.90	4508218
2007-02-08	27.05	27.19	26.53	26.80	2437880
2007-02-09	26.76	27.00	26.45	26.52	1014563
2007-02-12	26.45	26.72	26.18	26.28	1215733
2007-02-13	26.87	27.23	26.45	26.49	2535623
2007-02-14	26.89	27.13	26.50	26.89	1623917
2007-02-15	26.85	27.25	26.81	27.16	760493
2007-02-16	27.20	27.24	26.89	27.21	576488
2007-02-20	27.13	27.83	27.04	27.79	1327873
2007-02-21	27.70	28.89	27.58	28.42	2598164
2007-02-22	28.51	28.54	27.87	27.92	1105353
2007-02-23	27.98	28.32	27.71	28.17	868046
2007-02-26	28.32	28.46	28.05	28.16	626662
2007-02-27	27.67	27.88	27.18	27.27	1393229
2007-02-28	27.37	27.52	27.05	27.29	1015961
2007-03-01	27.03	27.50	26.60	27.02	1257337
2007-03-02	26.92	27.03	26.66	26.68	1027994
2007-03-05	26.45	26.62	26.06	26.06	852027
2007-03-06	26.18	26.91	26.18	26.63	921639
2007-03-07	27.16	27.47	26.82	27.36	2078806
2007-03-08	27.50	27.82	27.34	27.60	1626147
2007-03-09	27.00	27.48	26.59	26.94	1988853
2007-03-12	27.00	27.32	26.84	27.03	867715
2007-03-13	26.86	27.05	26.51	26.71	1274034
2007-03-14	27.21	27.42	26.82	27.34	2212402
2007-03-15	27.26	27.85	27.25	27.59	1467145
2007-03-16	27.61	27.71	27.28	27.46	999512
2007-03-19	27.63	27.74	27.37	27.71	1008912
2007-03-20	27.62	28.07	26.91	27.20	2787754
2007-03-21	27.14	27.17	26.65	27.15	1799398
2007-03-22	27.01	27.46	26.93	27.45	997161
2007-03-23	27.45	27.53	27.19	27.33	1157141
2007-03-26	27.31	27.43	26.91	27.38	1092147
2007-03-27	27.03	27.25	27.00	27.10	841846
2007-03-28	27.08	27.14	26.78	26.95	1013893
2007-03-29	26.97	27.10	26.66	26.72	1293653
2007-03-30	26.80	26.87	26.57	26.65	982531
2007-04-02	26.70	26.79	26.52	26.79	692098
2007-04-03	26.90	27.29	26.81	27.11	995938
2007-04-04	27.01	27.12	26.45	26.58	1202447
2007-04-05	26.58	26.78	26.50	26.55	859376
2007-04-09	26.53	26.64	26.43	26.44	609319
2007-04-10	26.44	26.47	26.22	26.25	818256
2007-04-11	26.23	26.31	25.54	25.71	2432463
2007-04-12	25.71	25.92	25.32	25.74	1701298
2007-04-13	25.80	25.97	25.55	25.97	897784
2007-04-16	25.92	26.39	25.92	26.38	1117892
2007-04-17	26.32	26.42	25.87	25.99	1345261
2007-04-18	25.84	26.00	25.31	25.79	2644635
2007-04-19	25.82	25.95	25.50	25.89	1773683
2007-04-20	26.07	26.18	25.88	26.16	1107912
2007-04-23	26.18	26.59	25.96	26.13	1428861
2007-04-24	26.12	26.19	25.65	26.03	1867527
2007-04-25	28.00	29.03	27.02	28.38	5895925
2007-04-26	29.49	29.78	28.77	28.88	3961704
2007-04-27	28.80	28.90	28.28	28.39	1710037
2007-04-30	28.38	28.47	27.53	27.60	3890630
2007-05-01	27.59	28.16	27.30	28.15	2611453
2007-05-02	27.91	28.41	27.88	28.07	2028570
2007-05-03	28.23	28.26	28.04	28.12	1044343
2007-05-04	28.15	28.20	27.71	27.92	1398369
2007-05-07	27.86	28.35	27.86	28.05	807850
2007-05-08	28.04	28.10	27.71	28.06	924466
2007-05-09	27.96	28.37	27.95	28.17	779970
2007-05-10	28.10	28.10	27.76	27.89	917772
2007-05-11	27.80	28.03	27.68	27.91	596281
2007-05-14	27.91	28.01	27.33	27.38	966292
2007-05-15	27.34	27.64	27.08	27.26	959332
2007-05-16	27.30	27.49	27.22	27.45	853759
2007-05-17	27.33	27.50	27.17	27.33	889120
2007-05-18	27.37	27.86	27.26	27.79	1923827
2007-05-21	27.68	27.92	27.40	27.54	641424
2007-05-22	27.43	28.21	27.35	28.20	1389219
2007-05-23	28.20	28.27	27.83	27.92	887256
2007-05-24	27.86	28.30	27.71	28.01	1326801
2007-05-25	28.11	28.44	28.00	28.26	914451
2007-05-29	28.25	28.34	27.76	28.02	753538
2007-05-30	27.90	28.38	27.71	28.15	900728
2007-05-31	28.20	28.24	27.91	28.22	859026
2007-06-01	28.30	28.56	28.17	28.39	605991
2007-06-04	28.36	28.79	28.18	28.74	820909
2007-06-05	28.71	28.76	28.12	28.23	690752
2007-06-06	27.80	27.80	27.10	27.24	1741310
2007-06-07	27.10	27.19	26.33	26.35	2437744
2007-06-08	26.30	26.68	25.86	26.57	1466223
2007-06-11	26.56	26.66	26.28	26.62	862589
2007-06-12	26.51	26.60	26.20	26.34	1562855
2007-06-13	26.50	26.83	26.41	26.67	1183082
2007-06-14	26.68	26.95	26.59	26.77	693172
2007-06-15	26.82	26.90	26.49	26.54	1325060
2007-06-18	26.80	27.27	26.77	27.14	1531095
2007-06-19	27.14	27.21	26.83	27.05	824204
2007-06-20	27.08	27.10	26.72	26.75	831179
2007-06-21	25.16	25.40	24.61	24.85	6691593
2007-06-22	25.00	25.02	24.66	24.81	3514611
2007-06-25	24.69	25.04	24.55	24.83	1994499
2007-06-26	24.94	25.09	24.86	24.94	1636871
2007-06-27	24.86	25.07	24.82	25.01	1532466
2007-06-28	24.97	25.46	24.81	25.13	1496829
2007-06-29	25.18	25.37	24.44	24.52	2383514
2007-07-02	24.73	24.78	24.46	24.57	1305491
2007-07-03	24.58	25.03	24.58	24.88	777137
2007-07-05	24.98	25.47	24.94	25.29	1825639
2007-07-06	25.46	25.59	25.27	25.49	945644
2007-07-09	25.59	25.66	25.17	25.36	1227424
2007-07-10	26.25	26.40	25.36	25.36	2357679
2007-07-11	25.32	25.68	25.32	25.47	1083683
2007-07-12	25.47	25.83	25.45	25.53	1461875
2007-07-13	25.45	25.88	25.42	25.78	937292
2007-07-16	25.76	25.86	25.49	25.55	740643
2007-07-17	25.59	25.60	25.26	25.29	1140968
2007-07-18	25.26	25.34	24.87	24.92	1679332
2007-07-19	24.98	25.20	24.89	25.03	1050758
2007-07-20	24.88	25.11	24.52	24.79	1334350
2007-07-23	24.80	25.15	24.72	25.01	1713473
2007-07-24	24.80	25.04	24.49	24.60	1455703
2007-07-25	25.85	26.69	25.24	25.50	4780281
2007-07-26	25.23	25.30	24.50	24.58	2142688
2007-07-27	24.49	24.94	24.08	24.38	2082916
2007-07-30	24.32	24.91	24.07	24.79	1532953
2007-07-31	24.74	25.34	24.62	24.62	1504151
2007-08-01	24.51	24.82	24.05	24.79	2275567
2007-08-02	24.80	25.10	24.67	24.94	858620
2007-08-03	24.82	25.73	24.81	24.96	1940747
2007-08-06	25.15	25.73	24.86	25.58	2096990
2007-08-07	25.61	26.73	25.54	26.70	2047331
2007-08-08	26.58	28.12	26.17	27.52	2801881
2007-08-09	26.91	28.24	26.91	27.92	3082205
2007-08-10	27.37	28.00	26.11	26.32	2569319
2007-08-13	26.51	26.77	25.72	25.94	1876756
2007-08-14	25.86	25.99	25.14	25.42	1421040
2007-08-15	25.27	25.95	25.14	25.17	818205
2007-08-16	25.02	26.00	24.93	25.86	1633182
2007-08-17	26.47	26.92	25.72	26.04	1212037
2007-08-20	26.33	26.69	25.97	26.07	936068
2007-08-21	25.93	26.27	25.70	26.13	655361
2007-08-22	26.32	26.44	25.67	26.00	729568
2007-08-23	26.03	26.18	25.10	25.31	1125049
2007-08-24	25.22	25.57	25.07	25.35	877093
2007-08-27	25.36	25.36	25.00	25.02	693689
2007-08-28	25.03	25.07	24.73	24.75	1280561
2007-08-29	24.85	25.00	24.75	24.93	1056269
2007-08-30	24.75	25.23	24.75	24.96	1103352
2007-08-31	25.20	25.25	24.77	24.93	917369
2007-09-04	24.81	25.15	24.80	25.10	880536
2007-09-05	25.02	25.09	24.73	24.77	748850
2007-09-06	24.88	25.01	24.59	24.99	860040
2007-09-07	24.72	24.93	24.07	24.20	875811
2007-09-10	24.26	24.39	23.47	23.81	1180016
2007-09-11	23.87	24.27	23.86	23.94	806639
2007-09-12	23.90	24.00	23.58	23.63	708486
2007-09-13	23.72	24.07	23.60	23.88	634238
2007-09-14	23.84	24.31	23.70	24.26	559392
2007-09-17	24.19	24.27	23.88	23.88	600128
2007-09-18	23.97	24.92	23.92	24.78	1090998
2007-09-19	24.91	24.94	24.43	24.49	1110185
2007-09-20	24.42	24.43	24.10	24.17	699257
2007-09-21	24.28	24.41	24.17	24.32	866378
2007-09-24	24.20	24.32	23.51	23.51	1117102
2007-09-25	23.18	23.18	22.67	22.91	1898517
2007-09-26	22.98	23.83	22.98	23.56	1139248
2007-09-27	23.55	23.80	23.38	23.78	662452
2007-09-28	23.71	23.80	23.47	23.47	621182
2007-10-01	23.48	24.27	23.48	24.17	1164165
2007-10-02	24.20	24.51	23.90	24.24	2434460
2007-10-03	24.04	24.50	23.97	24.40	1099915
2007-10-04	24.45	24.99	24.45	24.54	1237923
2007-10-05	24.58	25.11	24.58	25.06	1211137
2007-10-08	25.00	25.00	24.45	24.62	740686
2007-10-09	24.73	24.81	24.42	24.81	731591
2007-10-10	24.72	24.82	24.29	24.37	950728
2007-10-11	24.25	24.29	23.40	23.72	2013287
2007-10-12	23.70	23.96	23.50	23.70	566623
2007-10-15	23.67	23.78	23.30	23.59	784948
2007-10-16	23.47	23.56	23.19	23.23	833274
2007-10-17	23.18	23.56	23.07	23.40	838388
2007-10-18	23.28	23.43	22.94	22.97	896498
2007-10-19	22.95	23.21	22.71	22.94	1282056
2007-10-22	22.81	23.90	22.72	23.74	1516040
2007-10-23	23.84	23.87	23.00	23.30	1865341
2007-10-24	22.89	22.90	21.87	22.54	4531418
2007-10-25	22.37	22.48	21.91	22.21	2032409
2007-10-26	22.29	22.50	22.19	22.42	955969
2007-10-29	22.33	22.51	22.13	22.41	1036164
2007-10-30	22.26	22.30	22.09	22.25	1207389
2007-10-31	22.30	22.49	22.00	22.43	1784282
2007-11-01	22.31	22.31	21.89	21.92	1502507
2007-11-02	22.00	22.05	21.45	21.66	1385689
2007-11-05	22.03	22.45	21.98	22.37	1840908
2007-11-06	22.40	22.53	22.09	22.19	1420578
2007-11-07	22.00	22.24	21.75	21.85	1267249
2007-11-08	21.95	22.30	21.72	22.22	1534016
2007-11-09	21.90	22.36	21.79	21.92	1630202
2007-11-12	21.94	23.15	21.89	22.74	1579624
2007-11-13	22.82	23.31	22.81	23.05	2000391
2007-11-14	23.09	23.25	22.21	22.40	2101913
2007-11-15	22.29	22.69	22.18	22.59	1171166
2007-11-16	22.60	22.77	22.26	22.67	1130440
2007-11-19	22.54	22.68	22.12	22.47	1373733
2007-11-20	22.48	22.68	21.93	22.22	1664956
2007-11-21	21.90	22.88	21.86	22.57	1596413
2007-11-23	22.66	23.14	22.54	23.06	506331
2007-11-26	23.08	23.15	22.63	22.80	1286666
2007-11-27	22.86	22.97	22.62	22.88	1529234
2007-11-28	23.07	23.66	23.00	23.28	1294902
2007-11-29	23.13	23.38	22.86	23.24	879751
2007-11-30	23.23	23.65	23.23	23.29	965988
2007-12-03	23.29	23.39	23.00	23.14	909968
2007-12-04	22.82	23.04	22.45	22.90	819287
2007-12-05	23.05	23.05	22.66	22.92	777092
2007-12-06	22.90	23.77	22.70	23.66	869538
2007-12-07	23.82	24.40	23.57	23.79	1267835
2007-12-10	23.76	24.25	23.76	24.10	748371
2007-12-11	24.24	24.28	23.56	23.76	1629975
2007-12-12	23.42	23.83	22.65	22.99	3290298
2007-12-13	22.71	23.16	22.35	23.14	1729584
2007-12-14	23.01	23.01	21.75	22.00	1836350
2007-12-17	21.87	21.90	21.29	21.69	1637807
2007-12-18	21.80	22.29	21.66	22.17	1692235
2007-12-19	21.84	24.75	21.22	24.54	9184861
2007-12-20	24.41	24.41	23.28	24.10	2364701
2007-12-21	24.62	24.65	23.43	23.61	1803653
2007-12-24	23.72	24.04	23.51	23.53	493192
2007-12-26	23.60	23.69	23.15	23.53	4286475
2007-12-27	23.73	23.99	23.45	23.74	1008659
2007-12-28	23.79	24.08	23.58	23.62	755443
2007-12-31	23.58	23.94	23.47	23.71	709971
2008-01-02	23.00	23.02	21.85	22.04	2571518
2008-01-03	22.06	22.07	21.00	21.17	2576655
2008-01-04	21.01	21.08	19.70	19.87	2888118
2008-01-07	20.00	20.03	19.53	19.67	1656181
2008-01-08	19.59	20.00	19.10	19.14	2123063
2008-01-09	19.08	19.41	18.71	19.05	2333011
2008-01-10	18.82	19.70	18.55	19.47	3261405
2008-01-11	19.35	20.09	19.26	19.94	2454507
2008-01-14	20.14	20.59	19.70	20.36	2390249
2008-01-15	20.23	20.23	19.38	19.52	2292982
2008-01-16	19.48	20.02	18.71	19.24	2623157
2008-01-17	19.36	19.48	18.84	18.88	1124239
2008-01-18	18.92	19.24	18.61	18.81	1492780
2008-01-22	17.53	18.58	17.24	18.19	2874968
2008-01-23	17.65	20.38	17.62	20.07	4682977
2008-01-24	20.00	20.17	19.50	20.07	2189970
2008-01-25	20.35	21.45	20.35	20.69	2979057
2008-01-28	20.57	20.75	19.82	20.75	1349903
2008-01-29	20.89	21.09	20.33	20.83	1701799
2008-01-30	20.70	20.79	20.25	20.29	1293911
2008-01-31	20.20	22.12	20.00	21.85	3457825
2008-02-01	21.80	22.47	21.51	22.44	1886551
2008-02-04	22.29	22.49	21.13	21.38	2265255
2008-02-05	21.37	22.14	20.70	20.87	3098900
2008-02-06	19.60	20.39	18.95	19.07	5821205
2008-02-07	18.95	20.10	18.90	19.54	2142039
2008-02-08	19.73	20.13	19.36	19.91	1847359
2008-02-11	20.63	21.44	20.51	20.66	2047727
2008-02-12	20.73	21.05	20.27	20.45	1689520
2008-02-13	20.65	21.12	20.65	20.71	1772263
2008-02-14	20.78	21.12	20.12	20.33	1194292
2008-02-15	20.25	20.75	20.09	20.53	1243747
2008-02-19	20.64	20.79	20.39	20.55	835162
2008-02-20	20.53	21.17	20.45	20.99	1284988
2008-02-21	21.14	21.51	20.77	20.87	1252162
2008-02-22	20.95	21.12	20.66	21.06	1128435
2008-02-25	21.05	21.86	20.81	21.75	1076572
2008-02-26	21.63	22.62	21.61	22.24	1747515
2008-02-27	22.12	22.54	21.78	21.81	758740
2008-02-28	21.78	21.86	21.20	21.24	1064992
2008-02-29	21.23	21.56	20.80	20.91	1372949
2008-03-03	20.74	20.92	20.31	20.52	1375092
2008-03-04	20.35	20.72	20.06	20.59	1446455
2008-03-05	20.62	21.23	20.59	20.81	1118823
2008-03-06	20.99	21.05	19.87	19.93	1254606
2008-03-07	19.75	20.23	19.56	19.90	1293420
2008-03-10	19.95	20.44	19.81	19.91	1461436
2008-03-11	20.35	20.46	19.73	20.41	1833391
2008-03-12	20.28	21.38	20.19	20.67	1407014
2008-03-13	20.50	20.75	19.85	20.68	1131319
2008-03-14	20.83	21.00	19.95	20.65	1011609
2008-03-17	20.19	20.65	19.64	19.97	1719129
2008-03-18	20.14	20.85	19.98	20.70	1281364
2008-03-19	20.89	21.18	20.51	20.52	704768
2008-03-20	20.57	21.78	20.46	21.31	1742507
2008-03-24	21.38	23.25	21.35	22.72	1800868
2008-03-25	22.68	22.92	22.32	22.65	557054
2008-03-26	22.59	22.59	21.52	21.70	2099816
2008-03-27	21.75	21.88	21.20	21.31	865817
2008-03-28	21.38	21.38	20.80	20.89	1253995
2008-03-31	20.97	21.95	20.58	21.79	1187895
2008-04-01	21.77	22.55	21.77	22.40	796920
2008-04-02	22.48	23.16	22.17	22.68	813767
2008-04-03	22.57	23.13	22.52	22.78	783194
2008-04-04	22.88	22.98	22.42	22.77	562251
2008-04-07	22.68	22.91	22.44	22.45	694470
2008-04-08	22.43	22.43	21.41	21.58	1927462
2008-04-09	21.69	22.40	20.98	21.15	1478753
2008-04-10	21.24	21.67	21.07	21.40	875843
2008-04-11	21.22	21.82	21.05	21.20	702881
2008-04-14	21.16	21.47	20.98	21.09	701488
2008-04-15	21.17	21.29	21.00	21.19	771506
2008-04-16	21.31	21.91	21.24	21.65	716296
2008-04-17	21.51	21.51	21.14	21.27	685059
2008-04-18	21.52	22.17	21.35	21.59	1506394
2008-04-21	21.51	21.68	21.41	21.60	1016299
2008-04-22	21.35	21.49	20.69	21.43	1715457
2008-04-23	21.50	22.40	21.39	21.66	1539967
2008-04-24	21.54	21.99	21.37	21.57	1718883
2008-04-25	21.53	21.53	20.12	21.17	4576509
2008-04-28	21.01	22.00	20.90	21.64	2262552
2008-04-29	21.54	21.90	21.54	21.70	1078710
2008-04-30	21.80	22.95	21.80	22.63	2631312
2008-05-01	22.60	22.81	22.33	22.74	1870759
2008-05-02	22.80	23.10	22.56	22.71	867512
2008-05-05	22.53	22.68	22.12	22.29	912650
2008-05-06	21.72	22.09	21.43	22.06	1298174
2008-05-07	22.05	22.55	21.75	21.75	627161
2008-05-08	21.90	21.90	21.50	21.81	932196
2008-05-09	21.57	21.95	21.47	21.71	856082
2008-05-12	21.78	22.08	21.72	22.02	1298431
2008-05-13	22.00	22.78	22.00	22.49	1587312
2008-05-14	22.59	22.69	22.04	22.11	1137310
2008-05-15	22.15	22.63	22.10	22.43	1203022
2008-05-16	22.56	22.75	22.06	22.37	1019942
2008-05-19	22.19	22.76	22.19	22.26	724783
2008-05-20	22.26	22.33	21.55	21.72	1355435
2008-05-21	21.72	21.92	20.52	20.62	1739177
2008-05-22	20.68	21.40	20.68	20.87	1444070
2008-05-23	19.93	20.04	19.42	19.53	2975848
2008-05-27	19.61	20.49	19.53	19.90	5743304
2008-05-28	20.01	20.48	19.91	20.26	2046669
2008-05-29	20.30	20.38	19.85	20.10	1539600
2008-05-30	20.17	20.17	19.79	20.03	802907
2008-06-02	19.94	20.04	19.35	19.50	1232417
2008-06-03	19.48	19.53	18.82	19.00	2035402
2008-06-04	19.01	19.31	18.75	18.87	2200277
2008-06-05	18.80	19.24	18.40	18.52	2728181
2008-06-06	18.45	18.45	17.92	17.98	2429521
2008-06-09	18.07	18.32	17.69	18.15	2192130
2008-06-10	17.98	18.45	17.77	18.20	1717165
2008-06-11	18.21	18.28	17.71	17.76	1106530
2008-06-12	17.77	17.77	17.27	17.36	1798266
2008-06-13	17.50	17.86	17.38	17.50	1840367
2008-06-16	17.43	17.71	17.33	17.38	1894030
2008-06-17	17.47	17.63	17.35	17.48	1747276
2008-06-18	17.41	17.60	17.11	17.27	1080648
2008-06-19	16.76	17.15	16.59	17.08	2617340
2008-06-20	17.00	17.04	16.62	16.98	2281011
2008-06-23	16.98	17.14	16.22	16.41	2459536
2008-06-24	17.24	17.95	17.05	17.45	3465703
2008-06-25	17.63	18.16	17.50	17.63	2222348
2008-06-26	17.50	17.50	16.62	16.83	3188143
2008-06-27	16.80	16.85	16.00	16.11	9109674
2008-06-30	16.04	16.33	15.78	15.91	2204848
2008-07-01	15.72	16.02	15.43	15.88	2375032
2008-07-02	15.88	16.18	15.31	15.31	2056898
2008-07-03	15.38	15.74	15.20	15.33	816249
2008-07-07	15.45	15.82	15.24	15.56	1480790
2008-07-08	15.74	16.24	15.58	16.09	2399129
2008-07-09	15.97	16.20	15.38	15.46	1726469
2008-07-10	15.49	15.61	14.83	15.10	2953998
2008-07-11	14.91	14.99	14.41	14.87	2794432
2008-07-14	15.08	15.30	14.62	14.90	1887561
2008-07-15	14.78	15.26	14.46	14.93	2135113
2008-07-16	15.05	15.87	14.41	15.65	1672641
2008-07-17	15.77	16.40	15.34	16.27	3485684
2008-07-18	16.32	16.94	16.31	16.65	2698796
2008-07-21	16.79	16.84	15.74	15.74	2732394
2008-07-22	15.62	16.06	15.43	16.05	3447835
2008-07-23	16.06	17.02	15.68	16.19	3329719
2008-07-24	15.75	15.75	14.51	15.08	4837512
2008-07-25	14.50	14.94	13.84	14.01	5166958
2008-07-28	13.92	14.37	13.69	13.90	2469208
2008-07-29	13.95	14.46	13.92	14.24	2452766
2008-07-30	14.30	14.80	14.11	14.32	2354554
2008-07-31	14.19	14.49	14.06	14.08	1916347
2008-08-01	14.07	14.36	13.86	14.16	1802762
2008-08-04	14.25	14.45	13.97	14.28	1938159
2008-08-05	14.56	15.39	14.50	15.29	2584562
2008-08-06	15.23	15.44	14.95	15.38	1608882
2008-08-07	15.30	15.81	15.25	15.54	1970260
2008-08-08	15.58	16.64	15.58	16.51	1676312
2008-08-11	16.33	17.33	16.30	16.67	2153285
2008-08-12	16.62	16.97	16.32	16.93	1998683
2008-08-13	16.86	16.86	16.42	16.77	1956685
2008-08-14	16.52	17.32	16.52	17.09	1163397
2008-08-15	17.28	17.50	16.90	17.05	1129211
2008-08-18	17.06	17.14	16.45	16.50	1085612
2008-08-19	16.26	16.30	15.78	15.91	1301543
2008-08-20	15.97	16.01	15.50	15.64	1553925
2008-08-21	15.67	15.72	15.38	15.49	1386898
2008-08-22	15.59	16.18	15.55	16.08	893341
2008-08-25	16.00	16.12	15.62	15.69	767110
2008-08-26	15.39	15.43	14.63	14.83	2780729
2008-08-27	14.77	15.00	14.63	14.83	1470183
2008-08-28	14.80	15.35	14.80	15.29	1353643
2008-08-29	15.25	15.54	15.25	15.37	800394
2008-09-02	15.74	16.21	15.26	15.41	1520649
2008-09-03	15.41	15.86	15.22	15.70	1815974
2008-09-04	15.55	15.55	15.16	15.32	1281286
2008-09-05	15.25	15.53	15.05	15.40	1098864
2008-09-08	15.78	16.23	15.56	16.00	1714882
2008-09-09	16.01	16.57	15.86	15.89	1604707
2008-09-10	15.07	15.32	14.52	15.13	2977030
2008-09-11	14.96	15.38	14.90	15.22	1494883
2008-09-12	14.68	14.75	14.35	14.55	1863048
2008-09-15	14.00	14.76	13.85	14.16	1353741
2008-09-16	14.10	14.77	14.10	14.70	1966576
2008-09-17	14.71	14.95	14.20	14.76	2633141
2008-09-18	15.00	16.88	14.95	16.74	3602797
2008-09-19	17.70	18.37	16.32	16.94	3541225
2008-09-22	16.69	16.88	15.35	15.39	1266914
2008-09-23	15.50	15.90	15.26	15.35	1146849
2008-09-24	15.36	15.83	14.77	14.85	959356
2008-09-25	15.00	15.34	14.99	15.13	1529572
2008-09-26	14.93	15.41	14.93	15.16	1958043
2008-09-29	14.81	15.17	14.12	14.14	1253616
2008-09-30	14.40	15.00	14.05	14.62	784345
2008-10-01	14.47	14.82	14.32	14.51	692123
2008-10-02	14.34	14.50	13.52	13.83	1055365
2008-10-03	13.98	14.00	12.72	12.80	2304424
2008-10-06	12.57	12.57	11.59	12.17	2543312
2008-10-07	12.16	12.31	11.60	11.74	1906988
2008-10-08	11.46	12.08	11.34	11.59	2369225
2008-10-09	11.63	11.84	10.90	10.90	2105291
2008-10-10	10.74	11.31	9.84	10.96	3358601
2008-10-13	11.39	11.74	11.06	11.72	1538387
2008-10-14	11.79	11.90	10.52	10.80	1689810
2008-10-15	10.73	10.75	9.70	9.91	2797128
2008-10-16	9.97	10.10	9.28	9.89	2893856
2008-10-17	9.55	12.05	9.34	9.88	1683930
2008-10-20	10.00	10.51	10.00	10.48	1566872
2008-10-21	10.00	10.35	9.76	9.82	1565507
2008-10-22	9.60	9.75	9.30	9.58	2668364
2008-10-23	9.66	9.92	9.28	9.69	2603010
2008-10-24	8.91	8.99	8.39	8.53	2545310
2008-10-27	8.50	8.90	8.37	8.38	1685750
2008-10-28	8.53	8.72	7.72	8.00	2834729
2008-10-29	8.02	8.48	7.96	8.19	2925055
2008-10-30	8.49	8.78	8.26	8.75	2680195
2008-10-31	8.75	8.99	8.57	8.80	2245454
2008-11-03	8.76	9.11	8.70	8.97	1570363
2008-11-04	9.21	9.22	8.75	9.00	1395240
2008-11-05	8.88	9.07	8.64	8.65	1149766
2008-11-06	8.60	8.77	8.18	8.21	1056404
2008-11-07	8.25	8.42	8.11	8.41	1233041
2008-11-10	8.46	8.61	7.81	7.89	1325204
2008-11-11	7.80	8.13	7.58	7.75	1764085
2008-11-12	7.60	7.61	7.25	7.25	1168456
2008-11-13	7.23	7.48	6.76	7.26	2969429
2008-11-14	7.16	7.27	6.66	6.69	2518809
2008-11-17	6.67	6.84	6.54	6.66	1346817
2008-11-18	6.66	6.89	6.25	6.48	1122594
2008-11-19	6.39	6.66	5.81	5.88	1864868
2008-11-20	5.79	5.93	5.32	5.32	1972330
2008-11-21	5.34	5.49	4.96	5.42	1996129
2008-11-24	5.45	6.22	5.28	6.10	2135526
2008-11-25	6.19	6.59	6.01	6.56	1873508
2008-11-26	6.39	7.28	6.35	7.25	1627273
2008-11-28	7.12	7.30	7.00	7.28	361965
2008-12-01	7.06	7.30	6.25	6.28	1670377
2008-12-02	6.40	6.74	6.28	6.59	1436595
2008-12-03	6.45	7.03	6.32	6.97	1483025
2008-12-04	6.86	7.36	6.70	7.01	1596427
2008-12-05	6.89	7.57	6.62	7.55	1778868
2008-12-08	7.72	8.14	7.67	7.99	2080101
2008-12-09	7.96	8.05	7.51	7.61	1772793
2008-12-10	7.64	8.07	7.63	7.77	1805755
2008-12-11	7.66	7.75	7.14	7.22	1210997
2008-12-12	6.99	7.41	6.94	7.22	1911783
2008-12-15	7.23	7.33	6.76	6.95	1598004
2008-12-16	7.03	7.44	7.01	7.37	2111801
2008-12-17	7.38	8.37	7.38	8.33	2861284
2008-12-18	8.61	9.13	8.35	8.78	3461083
2008-12-19	9.00	10.03	8.85	9.95	4407609
2008-12-22	9.94	9.95	9.07	9.39	2110769
2008-12-23	9.40	9.80	9.20	9.23	1179314
2008-12-24	9.20	9.32	9.04	9.18	426007
2008-12-26	9.22	9.43	9.00	9.36	491562
2008-12-29	9.38	9.49	8.76	9.03	1132381
2008-12-30	9.10	9.52	8.94	9.49	781340
2008-12-31	9.55	10.27	9.41	10.10	1194603
2009-01-02	10.15	10.47	9.95	10.35	791290
2009-01-05	10.16	10.40	9.87	10.37	1290993
2009-01-06	10.49	11.02	10.31	10.91	1607746
2009-01-07	10.82	10.82	10.10	10.27	1521602
2009-01-08	10.26	10.40	9.93	10.34	1413862
2009-01-09	10.37	10.37	9.74	9.74	1143198
2009-01-12	9.59	9.75	9.30	9.44	1281952
2009-01-13	9.42	9.57	8.88	9.10	1451470
2009-01-14	9.00	9.01	8.34	8.41	1600628
2009-01-15	8.36	8.89	8.04	8.66	1761084
2009-01-16	8.87	8.98	8.39	8.78	1290992
2009-01-20	8.77	8.87	7.86	7.92	1127724
2009-01-21	8.06	8.51	7.87	8.48	1185338
2009-01-22	8.34	9.11	8.30	8.80	2109914
2009-01-23	8.56	8.98	8.39	8.79	1727071
2009-01-26	8.85	9.10	8.50	8.88	977360
2009-01-27	8.95	9.28	8.91	9.05	972218
2009-01-28	9.19	9.48	9.16	9.43	1202617
2009-01-29	9.30	9.40	8.89	9.00	873798
2009-01-30	9.08	9.18	8.52	8.68	822340
2009-02-02	8.54	8.81	8.42	8.56	1376833
2009-02-03	8.56	9.12	8.53	8.96	1517855
2009-02-04	9.04	9.22	8.63	8.69	1544086
2009-02-05	8.67	9.23	8.56	9.20	1206391
2009-02-06	9.19	9.88	9.05	9.59	1261640
2009-02-09	9.54	9.59	9.11	9.28	818200
2009-02-10	9.17	9.62	9.03	9.11	1705668
2009-02-11	9.12	9.60	9.00	9.39	1595397
2009-02-12	9.36	9.81	9.15	9.69	2561732
2009-02-13	8.69	8.94	8.34	8.49	3601658
2009-02-17	8.18	8.22	7.82	8.08	1771063
2009-02-18	8.09	8.20	7.68	7.75	1835471
2009-02-19	7.87	8.07	7.74	7.76	1368846
2009-02-20	7.64	8.23	7.64	8.09	1753378
2009-02-23	8.13	8.35	7.81	7.85	1062626
2009-02-24	7.92	8.36	7.84	8.26	1616771
2009-02-25	8.20	8.56	8.15	8.34	1328974
2009-02-26	8.41	8.65	8.04	8.09	1363859
2009-02-27	7.93	8.34	7.86	8.14	1192763
2009-03-02	7.98	8.13	7.60	7.63	1093730
2009-03-03	7.74	7.93	7.34	7.42	1026303
2009-03-04	7.53	7.74	7.38	7.60	750908
2009-03-05	7.44	7.56	7.04	7.07	1090987
2009-03-06	7.13	7.25	6.89	7.15	1439338
2009-03-09	7.01	7.37	6.84	7.33	1051242
2009-03-10	7.53	8.22	7.37	8.11	1644497
2009-03-11	8.60	9.31	8.47	8.92	2152135
2009-03-12	8.82	9.78	8.76	9.69	2185975
2009-03-13	9.73	10.10	9.71	9.87	2566729
2009-03-16	9.94	10.09	9.42	9.48	1389656
2009-03-17	9.48	10.28	9.46	10.28	1870090
2009-03-18	10.49	12.16	10.44	12.03	6461254
2009-03-19	11.96	12.03	11.08	11.37	2783424
2009-03-20	11.44	11.44	10.67	11.01	1805331
2009-03-23	11.36	12.51	11.25	12.49	2818386
2009-03-24	12.25	12.34	11.65	11.68	2502534
2009-03-25	11.87	11.95	11.09	11.46	2527193
2009-03-26	11.70	12.82	11.64	12.82	3049709
2009-03-27	12.59	12.82	12.13	12.23	2105769
2009-03-30	11.97	12.21	11.38	11.64	1550490
2009-03-31	11.79	11.97	11.25	11.45	1292880
2009-04-01	11.22	11.58	11.14	11.41	1652011
2009-04-02	11.74	12.91	11.74	12.44	2268196
2009-04-03	12.33	13.02	12.11	13.01	1454834
2009-04-06	12.81	12.89	12.35	12.47	1164065
2009-04-07	12.77	12.96	12.00	12.05	1730663
2009-04-08	12.24	13.20	11.87	13.18	1708214
2009-04-09	13.37	14.32	13.30	14.13	1969152
2009-04-13	14.00	14.14	13.61	13.85	1543287
2009-04-14	13.60	13.71	13.23	13.48	1215136
2009-04-15	13.18	13.40	12.93	13.38	1607338
2009-04-16	14.10	14.95	14.07	14.65	3579060
2009-04-17	14.64	14.83	14.25	14.33	2436116
2009-04-20	13.69	13.93	13.25	13.35	2085091
2009-04-21	13.31	13.94	13.20	13.75	1799149
2009-04-22	14.02	15.55	14.02	15.03	5675338
2009-04-23	15.54	15.62	14.48	14.92	4157881
2009-04-24	16.85	18.11	16.52	17.81	8721321
2009-04-27	17.41	17.77	16.61	16.82	3968506
2009-04-28	16.63	17.86	16.63	17.04	4147022
2009-04-29	16.98	18.29	16.79	17.65	3940999
2009-04-30	17.90	18.53	17.34	17.37	2996270
2009-05-01	17.50	17.60	16.78	16.93	2028468
2009-05-04	16.77	17.94	16.75	17.75	1646626
2009-05-05	17.66	18.05	17.38	17.95	1968396
2009-05-06	18.15	18.23	17.30	17.46	1684981
2009-05-07	17.79	18.00	16.36	16.48	3002225
2009-05-08	16.62	17.17	15.75	16.27	2223857
2009-05-11	16.12	16.22	15.54	15.85	2179796
2009-05-12	16.10	16.10	14.58	15.06	2393915
2009-05-13	14.80	14.97	14.09	14.15	1945480
2009-05-14	14.39	15.54	14.32	15.30	3434625
2009-05-15	15.33	15.63	14.94	15.09	1996049
2009-05-18	15.32	16.11	15.22	16.08	2158060
2009-05-19	15.89	16.38	15.68	16.09	1713838
2009-05-20	16.28	16.99	15.75	15.89	2340791
2009-05-21	15.72	15.97	15.28	15.50	1533388
2009-05-22	15.52	15.52	15.01	15.16	1389202
2009-05-26	15.04	16.30	15.04	16.15	1570380
2009-05-27	16.09	16.62	15.75	16.04	1719761
2009-05-28	16.27	16.68	15.73	16.22	1609458
2009-05-29	17.00	17.13	16.32	17.06	2161842
2009-06-01	17.08	18.05	17.06	17.55	2441195
2009-06-02	17.50	17.61	16.92	17.50	1636660
2009-06-03	17.25	17.90	17.00	17.71	2392060
2009-06-04	17.94	17.95	17.31	17.58	1521232
2009-06-05	17.67	17.90	17.15	17.57	1789370
2009-06-08	17.27	17.48	16.79	17.35	1896357
2009-06-09	17.45	17.60	16.98	17.08	1852839
2009-06-10	17.56	17.57	16.33	16.67	3757579
2009-06-11	16.69	16.78	15.86	15.90	1557033
2009-06-12	16.78	16.85	15.92	16.49	2101384
2009-06-15	16.26	16.46	15.75	16.29	1871025
2009-06-16	16.53	16.89	15.81	16.40	4008069
2009-06-17	16.49	17.34	16.30	17.01	3169492
2009-06-18	16.97	17.49	16.94	17.33	2088722
2009-06-19	17.65	18.13	17.36	17.59	2080488
2009-06-22	17.35	17.51	16.43	16.48	2566915
2009-06-23	16.50	16.74	15.65	15.68	2434765
2009-06-24	15.82	16.09	15.59	15.81	2051664
2009-06-25	15.68	16.60	15.68	16.30	1687945
2009-06-26	16.20	16.54	16.03	16.42	2041080
2009-06-29	16.38	16.94	16.06	16.47	1428150
2009-06-30	16.53	17.50	16.53	17.30	3665948
2009-07-01	17.54	17.91	17.32	17.84	2274191
2009-07-02	17.43	17.48	16.81	16.90	1872436
2009-07-06	16.72	16.88	16.17	16.60	1652718
2009-07-07	16.53	16.69	15.96	16.03	1597164
2009-07-08	16.03	16.46	15.69	16.11	1751667
2009-07-09	16.27	16.53	15.81	16.40	1236880
2009-07-10	16.40	17.18	16.25	16.60	1619909
2009-07-13	16.70	16.85	16.04	16.84	1448070
2009-07-14	16.93	17.15	16.55	17.10	1016656
2009-07-15	17.36	17.55	16.80	17.53	1925576
2009-07-16	17.71	17.82	17.16	17.73	2182092
2009-07-17	17.66	17.68	17.23	17.54	1551995
2009-07-20	17.58	17.80	17.33	17.67	1881480
2009-07-21	17.95	17.95	17.43	17.83	1858612
2009-07-22	17.65	18.77	17.61	18.36	3496836
2009-07-23	18.27	19.25	18.04	19.11	3607026
2009-07-24	18.26	18.77	17.70	18.30	4677290
2009-07-27	18.17	18.44	17.75	18.38	1461034
2009-07-28	18.17	18.89	18.02	18.78	1569331
2009-07-29	18.57	18.98	18.19	18.37	1614807
2009-07-30	18.69	19.09	18.47	18.77	1417425
2009-07-31	18.79	19.47	18.67	19.37	2561915
2009-08-03	19.50	19.88	19.41	19.86	1662185
2009-08-04	19.70	20.04	19.36	19.77	1530243
2009-08-05	19.78	20.03	19.41	19.76	1092094
2009-08-06	19.42	19.55	18.58	18.60	1886311
2009-08-07	19.10	19.20	18.66	18.94	2485937
2009-08-10	18.77	19.16	18.71	19.00	1415010
2009-08-11	18.96	19.05	18.50	18.69	1421580
2009-08-12	18.73	19.16	18.67	18.87	1439051
2009-08-13	18.99	19.02	18.48	18.94	1947417
2009-08-14	18.93	19.03	18.29	18.55	1692871
2009-08-17	18.14	18.30	17.62	17.75	1589414
2009-08-18	17.91	18.33	17.67	18.19	1008955
2009-08-19	17.95	18.15	17.79	18.06	788861
2009-08-20	18.03	18.40	17.99	18.19	1720606
2009-08-21	18.42	19.36	18.20	19.28	2957305
2009-08-24	19.65	19.67	18.87	18.97	1535496
2009-08-25	19.17	19.59	18.98	19.18	1137290
2009-08-26	19.11	19.40	18.64	18.81	1584405
2009-08-27	18.71	19.03	18.45	18.94	896864
2009-08-28	19.02	19.22	18.58	18.67	833420
2009-08-31	18.63	18.75	18.20	18.37	830845
2009-09-01	18.21	18.72	18.00	18.12	1577772
2009-09-02	18.15	18.33	17.99	18.08	1051798
2009-09-03	18.21	18.47	17.88	18.45	1248000
2009-09-04	18.39	19.03	18.38	19.02	1350089
2009-09-08	19.18	19.24	18.83	18.94	751923
2009-09-09	18.90	19.41	18.75	19.32	1668770
2009-09-10	19.28	19.57	19.00	19.53	1360921
2009-09-11	19.55	19.67	19.18	19.43	1233560
2009-09-14	19.23	19.68	19.15	19.65	1165881
2009-09-15	19.45	19.76	19.19	19.45	1346169
2009-09-16	19.51	19.95	19.35	19.92	2115122
2009-09-17	19.85	20.37	19.83	20.26	1754098
2009-09-18	20.02	20.92	20.02	20.78	2056123
2009-09-21	20.58	21.01	20.39	20.66	1520516
2009-09-22	20.80	20.94	20.37	20.57	1552434
2009-09-23	20.58	20.68	19.60	19.60	1561514
2009-09-24	19.71	19.90	19.11	19.27	1253217
2009-09-25	19.10	19.36	18.87	18.95	863288
2009-09-28	19.00	19.40	18.95	19.17	739704
2009-09-29	19.10	19.82	19.10	19.60	1303049
2009-09-30	19.20	19.20	18.45	18.52	2758429
2009-10-01	18.60	18.62	17.83	17.85	1658237
2009-10-02	17.75	18.02	17.55	17.77	1168997
2009-10-05	17.83	18.25	17.80	18.04	1205211
2009-10-06	18.22	18.37	17.80	17.99	1074568
2009-10-07	17.89	18.00	17.63	17.79	846380
2009-10-08	17.86	18.45	17.86	18.08	1299685
2009-10-09	18.01	18.25	17.84	18.08	916661
2009-10-12	18.25	18.89	18.21	18.83	1424677
2009-10-13	18.82	18.85	18.42	18.59	1163066
2009-10-14	18.86	18.88	18.26	18.34	1467552
2009-10-15	18.08	18.63	18.08	18.51	1731347
2009-10-16	18.38	19.27	18.36	19.15	2231604
2009-10-19	19.28	19.93	19.12	19.76	2131067
2009-10-20	19.76	19.76	18.72	18.98	1545137
2009-10-21	18.63	18.88	17.82	17.88	2459565
2009-10-22	18.07	18.48	18.07	18.14	2166295
2009-10-23	18.73	19.50	18.65	19.00	3663090
2009-10-26	19.14	19.75	18.87	18.94	1868675
2009-10-27	19.67	19.80	18.82	18.83	2168280
2009-10-28	18.74	19.35	18.48	18.51	1913719
2009-10-29	18.63	19.15	18.60	19.07	1279470
2009-10-30	19.02	19.42	18.16	18.18	1424084
2009-11-02	18.24	18.46	17.61	17.90	1409499
2009-11-03	17.80	18.34	17.80	18.14	1386260
2009-11-04	18.05	18.44	17.96	18.01	1265313
2009-11-05	18.22	18.58	18.01	18.41	1066850
2009-11-06	18.23	18.63	18.10	18.37	820301
2009-11-09	18.48	18.91	18.47	18.86	1077258
2009-11-10	18.79	18.99	18.67	18.81	936271
2009-11-11	18.99	19.24	18.46	18.82	845803
2009-11-12	18.88	19.00	18.27	18.37	767500
2009-11-13	18.47	18.55	18.20	18.48	697992
2009-11-16	18.61	19.17	18.61	19.11	785998
2009-11-17	18.99	19.48	18.89	18.94	466027
2009-11-18	19.63	20.00	19.47	19.72	1746185
2009-11-19	19.53	19.66	19.00	19.09	1005874
2009-11-20	19.02	19.28	18.56	18.80	1111428
2009-11-23	19.00	19.42	18.90	19.02	775663
2009-11-24	19.08	19.08	18.50	18.84	1134242
2009-11-25	18.84	19.02	18.63	18.87	778039
2009-11-27	18.40	18.82	18.20	18.63	311382
2009-11-30	18.52	18.91	18.26	18.83	1736935
2009-12-01	18.92	19.08	18.73	18.96	1232416
2009-12-02	18.92	19.64	18.92	19.26	823528
2009-12-03	19.36	19.48	18.91	18.95	690059
2009-12-04	19.39	19.80	19.05	19.49	985849
2009-12-07	19.45	19.82	19.45	19.55	630880
2009-12-08	19.32	19.53	19.02	19.42	818704
2009-12-09	19.39	19.63	19.25	19.56	1003434
2009-12-10	19.73	19.92	19.60	19.81	936587
2009-12-11	19.97	20.37	19.82	20.30	1652494
2009-12-14	20.31	20.59	20.15	20.53	2043270
2009-12-15	20.47	20.83	20.47	20.52	1199630
2009-12-16	20.70	21.10	20.63	20.88	1166555
2009-12-17	20.61	20.99	20.51	20.95	1194594
2009-12-18	21.13	21.68	21.04	21.67	2928132
2009-12-21	21.76	22.03	21.60	21.89	1005255
2009-12-22	21.90	22.36	21.85	22.11	945803
2009-12-23	22.20	22.40	22.03	22.32	973185
2009-12-24	22.32	22.52	22.27	22.51	316063
2009-12-28	22.50	22.63	22.30	22.38	610062
2009-12-29	22.38	22.54	22.25	22.40	590202
2009-12-30	22.32	22.47	21.78	22.00	841975
2009-12-31	21.96	22.04	21.58	21.59	536394
2010-01-04	21.83	21.95	21.63	21.83	1288361
2010-01-05	21.83	21.90	21.54	21.67	1744241
2010-01-06	21.60	21.70	20.90	21.09	2278913
2010-01-07	21.12	21.49	21.08	21.42	1004392
2010-01-08	21.43	21.48	21.16	21.42	991742
2010-01-11	21.21	21.39	20.75	21.26	1674690
2010-01-12	21.97	22.76	21.75	22.49	3686096
2010-01-13	22.63	22.63	22.08	22.43	2154482
2010-01-14	22.32	22.82	22.32	22.80	1320300
2010-01-15	22.88	22.90	22.18	22.45	1380228
2010-01-19	22.40	22.70	22.16	22.58	1012466
2010-01-20	22.58	22.98	22.35	22.66	1480937
2010-01-21	22.79	23.09	22.16	22.38	1451542
2010-01-22	22.31	22.37	20.99	21.28	2381749
2010-01-25	21.57	21.70	21.04	21.18	1073479
2010-01-26	21.11	21.35	20.91	21.24	1071742
2010-01-27	21.10	21.36	20.83	20.94	1469498
2010-01-28	20.93	21.21	20.85	21.06	1218593
2010-01-29	21.18	21.80	21.14	21.14	1558594
2010-02-01	21.22	22.15	21.22	22.05	1975647
2010-02-02	22.05	22.24	21.88	21.95	878016
2010-02-03	21.80	22.10	21.67	21.78	542463
2010-02-04	21.58	21.78	21.15	21.17	794875
2010-02-05	21.73	21.77	20.86	21.26	1327358
2010-02-08	21.29	21.67	21.13	21.34	992988
2010-02-09	21.65	21.85	21.34	21.64	1176536
2010-02-10	21.21	22.24	21.21	22.20	1788968
2010-02-11	22.16	22.71	21.94	22.66	2367555
2010-02-12	22.32	23.71	22.03	23.64	4538397
2010-02-16	23.70	24.15	23.70	23.81	1390704
2010-02-17	23.96	24.08	23.33	23.40	1473992
2010-02-18	23.47	23.60	23.31	23.55	947319
2010-02-19	23.50	23.78	23.22	23.65	1365727
2010-02-22	23.74	23.94	23.61	23.76	723591
2010-02-23	23.75	24.00	23.32	23.34	941508
2010-02-24	23.43	23.74	23.30	23.64	1075268
2010-02-25	23.33	23.70	23.26	23.68	869777
2010-02-26	23.83	24.10	23.60	23.65	834381
2010-03-01	23.80	24.26	23.51	24.24	1132641
2010-03-02	24.27	24.85	24.27	24.79	1661813
2010-03-03	24.91	25.18	24.56	24.71	1285129
2010-03-04	24.70	24.79	24.51	24.69	979826
2010-03-05	24.93	25.71	24.87	25.71	1729763
2010-03-08	25.74	26.10	25.70	25.84	853778
2010-03-09	25.37	26.03	25.33	25.65	1948524
2010-03-10	25.65	26.06	25.49	26.03	1215080
2010-03-11	25.86	27.08	25.86	26.96	2611574
2010-03-12	26.89	27.00	26.59	26.91	2068762
2010-03-15	26.91	27.05	26.51	26.77	1567738
2010-03-16	26.36	26.79	26.25	26.75	1912981
2010-03-17	26.78	26.94	26.69	26.86	1386031
2010-03-18	26.88	27.14	26.82	27.10	1288423
2010-03-19	27.23	27.40	26.97	27.14	2237263
2010-03-22	26.96	27.69	26.85	27.59	908857
2010-03-23	27.70	27.77	27.43	27.66	1514002
2010-03-24	27.52	27.74	27.42	27.60	1636902
2010-03-25	27.80	27.83	27.19	27.25	1332911
2010-03-26	27.75	27.81	27.22	27.33	1556108
2010-03-29	27.39	27.68	27.05	27.30	781037
2010-03-30	27.30	27.95	27.30	27.40	824530
2010-03-31	27.24	27.64	26.99	27.06	1131647
2010-04-01	27.07	27.49	26.81	27.15	853629
2010-04-05	27.15	27.88	27.15	27.62	825187
2010-04-06	27.48	27.69	27.32	27.60	897356
2010-04-07	27.74	28.19	27.66	28.10	1364194
2010-04-08	28.00	28.49	27.88	28.35	994423
2010-04-09	28.43	28.43	27.91	28.18	1253117
2010-04-12	28.30	28.71	28.15	28.38	992757
2010-04-13	27.90	28.30	27.83	28.29	945907
2010-04-14	28.42	28.88	28.35	28.88	782436
2010-04-15	28.91	28.99	28.40	28.74	1039883
2010-04-16	28.64	28.95	28.37	28.74	1305856
2010-04-19	28.55	29.00	28.05	28.51	1032379
2010-04-20	28.50	28.89	28.22	28.79	746631
2010-04-21	28.71	29.08	28.53	29.03	880321
2010-04-22	28.96	30.75	28.94	30.46	2982670
2010-04-23	28.99	29.97	28.92	29.57	3117475
2010-04-26	29.72	30.27	29.71	29.85	1734071
2010-04-27	29.67	30.72	29.42	29.54	2380309
2010-04-28	29.00	29.05	27.27	27.46	3660242
2010-04-29	27.96	28.45	27.90	28.09	1974972
2010-04-30	28.19	28.36	27.16	27.17	1512953
2010-05-03	27.36	28.28	27.22	28.12	1014722
2010-05-04	27.85	27.85	26.90	27.02	1157536
2010-05-05	26.91	27.53	26.41	26.77	1425745
2010-05-06	26.70	27.06	24.35	25.88	1801780
2010-05-07	25.66	26.17	24.78	25.19	2150059
2010-05-10	26.10	26.45	25.84	26.41	1029438
2010-05-11	26.69	28.15	26.42	27.52	2383287
2010-05-12	27.70	28.04	27.53	27.95	1204405
2010-05-13	27.72	28.14	27.51	27.70	1354646
2010-05-14	27.53	27.63	26.70	26.92	1019102
2010-05-17	26.80	27.36	25.90	26.90	1574396
2010-05-18	27.20	27.45	26.67	26.87	1380675
2010-05-19	26.81	27.25	26.17	26.70	1141255
2010-05-20	26.10	26.15	25.20	25.50	1812034
2010-05-21	24.95	25.94	24.50	25.40	2150343
2010-05-24	25.43	26.01	25.37	25.49	798152
2010-05-25	24.66	25.46	23.92	25.40	1634147
2010-05-26	25.47	25.87	25.15	25.24	1000185
2010-05-27	25.73	26.08	25.25	25.83	1662949
2010-05-28	25.72	26.25	25.33	25.50	1102152
2010-06-01	25.26	25.74	24.85	24.85	1166624
2010-06-02	25.06	25.52	24.38	25.52	972110
2010-06-03	25.46	25.83	25.31	25.71	752525
2010-06-04	25.25	25.44	24.71	24.86	1864641
2010-06-07	24.87	24.92	23.61	23.68	1633622
2010-06-08	23.68	24.08	23.02	23.91	1932517
2010-06-09	24.15	24.99	24.00	24.27	1668164
2010-06-10	24.67	25.02	24.08	24.38	1973779
2010-06-11	24.06	25.03	24.03	25.02	1447264
2010-06-14	25.13	25.63	25.04	25.48	1293923
2010-06-15	25.69	25.86	25.45	25.74	957682
2010-06-16	25.59	25.75	25.43	25.56	1267575
2010-06-17	25.70	25.74	25.18	25.60	864502
2010-06-18	25.60	25.94	25.17	25.49	989819
2010-06-21	25.87	25.87	24.35	24.45	2306465
2010-06-22	24.60	24.93	23.78	23.83	1587710
2010-06-23	23.95	24.56	23.75	24.36	1650860
2010-06-24	24.15	24.27	23.31	23.36	1259239
2010-06-25	23.37	23.74	23.16	23.47	1226227
2010-06-28	23.47	23.87	23.24	23.26	781837
2010-06-29	22.89	23.07	22.16	22.20	1461608
2010-06-30	22.23	22.76	22.08	22.26	1564148
2010-07-01	22.49	22.62	21.60	22.46	1412742
2010-07-02	22.54	22.96	22.10	22.16	1127280
2010-07-06	22.39	22.89	21.71	21.76	1512180
2010-07-07	21.83	22.85	21.78	22.81	1203764
2010-07-08	23.09	23.67	22.99	23.65	1931026
2010-07-09	23.67	24.81	23.58	24.76	2117562
2010-07-12	24.62	24.77	23.92	24.36	1127785
2010-07-13	25.09	25.97	24.97	25.89	2002446
2010-07-14	25.82	25.82	25.39	25.75	1070310
2010-07-15	25.70	25.81	25.02	25.59	1095882
2010-07-16	25.37	25.55	24.11	24.21	1714616
2010-07-19	24.20	24.31	23.47	23.74	2387215
2010-07-20	23.53	25.37	23.49	25.28	2580702
2010-07-21	25.52	25.52	24.57	24.75	1533501
2010-07-22	25.14	25.84	24.05	25.73	2695003
2010-07-23	24.26	25.05	23.52	23.81	4391170
2010-07-26	23.81	24.40	23.70	24.26	1849731
2010-07-27	24.50	24.64	24.00	24.07	1239502
2010-07-28	24.07	24.38	23.86	24.02	1149563
2010-07-29	24.25	24.40	23.16	23.46	1433403
2010-07-30	23.09	23.74	22.81	23.44	1247761
2010-08-02	23.81	23.95	23.54	23.77	1053392
2010-08-03	23.87	24.13	23.52	23.75	863627
2010-08-04	23.85	24.04	23.42	23.48	1398064
2010-08-05	23.29	23.67	23.22	23.44	849077
2010-08-06	23.16	23.53	22.95	23.36	1023389
2010-08-09	23.57	24.04	23.33	24.00	835049
2010-08-10	23.66	23.84	23.28	23.47	911149
2010-08-11	23.02	23.12	22.58	22.73	859608
2010-08-12	22.51	23.04	22.41	22.64	727583
2010-08-13	22.48	22.50	22.02	22.03	920299
2010-08-16	22.00	22.36	22.00	22.14	936254
2010-08-17	22.48	23.14	22.16	22.80	912194
2010-08-18	22.83	23.62	22.53	23.29	895309
2010-08-19	23.13	23.53	22.75	22.98	1325831
2010-08-20	22.98	23.10	22.50	22.73	1079087
2010-08-23	22.80	23.25	22.20	22.25	1411016
2010-08-24	22.01	22.17	21.61	21.80	1312848
2010-08-25	21.68	22.23	21.56	22.09	977175
2010-08-26	22.13	22.78	22.09	22.44	1047097
2010-08-27	22.80	23.09	22.13	23.03	911659
2010-08-30	22.88	23.22	22.50	22.52	890169
2010-08-31	22.42	22.74	22.18	22.36	1329818
2010-09-01	22.81	23.77	22.74	23.70	1456880
2010-09-02	23.76	25.00	23.74	24.96	1633094
2010-09-03	25.23	25.81	25.11	25.75	1848560
2010-09-07	25.87	26.22	25.31	25.35	1737781
2010-09-08	25.53	26.04	25.45	25.95	1554900
2010-09-09	26.18	26.18	25.21	25.49	946666
2010-09-10	25.50	25.86	25.37	25.69	726050
2010-09-13	26.03	26.63	25.93	26.46	1085377
2010-09-14	26.48	26.83	26.28	26.52	827348
2010-09-15	26.39	26.57	26.17	26.44	654595
2010-09-16	26.34	26.54	25.27	25.90	1698784
2010-09-17	26.19	26.22	25.56	25.74	1121312
2010-09-20	25.90	26.56	25.75	26.44	978610
2010-09-21	26.50	26.59	25.85	26.09	852007
2010-09-22	25.86	26.06	25.34	25.83	864858
2010-09-23	25.57	26.05	25.15	25.30	1294337
2010-09-24	25.65	26.41	25.48	26.30	937402
2010-09-27	26.24	26.98	26.17	26.62	1125310
2010-09-28	26.80	26.93	26.07	26.67	651936
2010-09-29	26.48	26.77	26.27	26.40	559310
2010-09-30	26.59	27.22	26.10	26.47	972776
2010-10-01	26.75	26.88	26.37	26.69	788255
2010-10-04	26.51	26.76	26.04	26.32	520076
2010-10-05	26.70	27.74	26.67	27.50	1669047
2010-10-06	27.48	27.49	26.63	27.02	714940
2010-10-07	27.41	27.98	27.17	27.69	1446635
2010-10-08	27.76	28.17	27.29	27.94	925704
2010-10-11	27.93	28.34	27.76	27.77	794728
2010-10-12	27.68	27.95	27.31	27.70	1096795
2010-10-13	27.76	27.90	26.86	27.41	1750699
2010-10-14	27.28	27.87	27.27	27.65	1214479
2010-10-15	28.03	28.10	27.52	27.80	1003000
2010-10-18	27.75	27.95	27.29	27.72	768117
2010-10-19	27.27	27.73	26.91	27.14	1065674
2010-10-20	27.22	27.65	27.02	27.46	807020
2010-10-21	27.66	28.14	26.73	27.07	1766613
2010-10-22	28.14	29.66	27.93	29.20	2907499
2010-10-25	29.50	29.78	29.11	29.38	1638820
2010-10-26	29.00	29.68	28.86	29.28	1109621
2010-10-27	28.77	28.93	28.32	28.81	1906784
2010-10-28	28.79	29.06	28.55	28.77	730216
2010-10-29	28.49	29.22	28.43	29.12	1184858
2010-11-01	28.89	29.34	28.75	29.12	1106517
2010-11-02	29.50	29.65	29.12	29.18	686122
2010-11-03	29.25	29.49	28.98	29.38	483146
2010-11-04	29.74	30.00	29.60	29.87	831586
2010-11-05	29.78	30.14	29.63	29.80	854266
2010-11-08	29.60	29.98	29.49	29.80	426127
2010-11-09	29.86	29.86	28.75	28.96	740721
2010-11-10	29.05	29.49	28.67	29.42	702578
2010-11-11	29.12	30.19	29.02	29.87	984381
2010-11-12	29.56	29.78	29.06	29.41	789975
2010-11-15	29.66	30.09	29.42	29.42	463104
2010-11-16	29.31	29.57	28.61	28.99	777195
2010-11-17	29.07	30.00	28.78	29.97	1469715
2010-11-18	30.14	30.58	29.84	29.98	787049
2010-11-19	30.01	30.42	29.73	30.25	628686
2010-11-22	30.02	31.53	30.02	31.50	1780927
2010-11-23	30.97	31.47	30.91	31.41	1108416
2010-11-24	31.55	32.06	31.55	31.99	920358
2010-11-26	31.78	31.99	31.64	31.96	212435
2010-11-29	31.68	31.96	31.09	31.87	610765
2010-11-30	31.50	32.21	31.22	31.87	1088906
2010-12-01	32.25	32.47	32.06	32.19	1127808
2010-12-02	32.30	32.78	31.98	32.70	682204
2010-12-03	32.73	32.79	32.20	32.62	430822
2010-12-06	32.57	32.79	32.33	32.76	420709
2010-12-07	33.02	34.00	32.95	33.56	1120243
2010-12-08	33.52	33.60	33.19	33.34	604652
2010-12-09	33.62	33.62	33.04	33.38	561658
2010-12-10	33.47	33.54	33.17	33.32	654936
2010-12-13	33.37	33.43	32.43	32.55	893198
2010-12-14	32.49	32.79	30.86	31.53	2387480
2010-12-15	31.57	32.15	31.03	31.24	1421847
2010-12-16	31.40	31.98	31.33	31.95	902092
2010-12-17	32.02	32.46	31.56	32.20	1368798
2010-12-20	32.30	32.47	31.97	32.02	643770
2010-12-21	31.91	32.21	31.40	32.11	859306
2010-12-22	32.06	32.07	31.44	31.53	876048
2010-12-23	31.55	31.82	31.07	31.10	646812
2010-12-27	30.96	31.38	30.57	31.19	465789
2010-12-28	31.38	31.38	30.77	30.90	343435
2010-12-29	30.93	31.40	30.91	31.01	408192
2010-12-30	30.92	31.22	30.77	30.99	330650
2010-12-31	30.86	31.10	30.66	30.66	607041
2011-01-03	30.85	31.85	30.57	31.33	1166622
2011-01-04	31.52	32.09	30.74	31.38	2306165
2011-01-05	31.24	31.61	30.90	31.14	1027037
2011-01-06	31.91	32.25	30.97	31.10	1347359
2011-01-07	31.06	31.61	30.31	31.02	977518
2011-01-10	30.82	31.48	30.51	31.26	837761
2011-01-11	30.26	30.40	28.89	28.90	4765376
2011-01-12	29.12	29.85	28.96	29.41	1780088
2011-01-13	30.28	30.49	29.65	30.00	1703046
2011-01-14	30.22	30.73	29.79	30.62	972161
2011-01-18	30.64	30.74	30.05	30.43	839534
2011-01-19	30.36	30.46	29.69	29.88	893500
2011-01-20	29.64	31.00	29.58	30.24	1797353
2011-01-21	30.52	30.75	29.81	30.53	1349335
2011-01-24	30.47	30.49	29.79	30.01	756671
2011-01-25	30.55	31.39	30.31	31.18	1974526
2011-01-26	30.33	30.97	29.91	30.54	1503724
2011-01-27	30.65	30.84	30.12	30.13	1089055
2011-01-28	30.10	30.39	29.40	29.49	947389
2011-01-31	29.77	30.23	29.36	29.51	1089701
2011-02-01	29.55	30.25	29.55	30.08	843292
2011-02-02	29.89	30.29	29.80	29.92	725576
2011-02-03	30.00	30.61	29.74	30.39	1096464
2011-02-04	30.23	30.67	30.14	30.37	1179875
2011-02-07	30.34	30.88	29.95	29.96	907468
2011-02-08	30.01	30.58	29.95	30.49	705866
2011-02-09	30.36	30.75	30.06	30.50	809008
2011-02-10	30.35	30.79	30.23	30.37	1085004
2011-02-11	29.59	30.32	28.58	29.32	3623748
2011-02-14	29.28	29.75	29.15	29.49	1005401
2011-02-15	29.34	29.85	29.26	29.59	911706
2011-02-16	29.77	30.41	29.58	29.58	993668
2011-02-17	29.65	29.98	29.45	29.53	893899
2011-02-18	29.81	29.94	29.39	29.49	1042305
2011-02-22	29.24	29.38	27.76	28.31	2315556
2011-02-23	28.30	28.40	27.11	27.86	1706586
2011-02-24	27.84	28.42	27.68	28.36	1664964
2011-02-25	29.14	29.75	28.68	28.92	1577406
2011-02-28	29.21	29.31	28.88	29.04	1147633
2011-03-01	29.16	29.26	28.43	28.47	1611152
2011-03-02	28.37	28.69	28.07	28.50	1343429
2011-03-03	28.72	29.67	28.72	29.32	1012496
2011-03-04	29.35	29.49	28.55	28.97	1100578
2011-03-07	29.00	29.70	28.60	28.75	1388328
2011-03-08	28.83	29.54	28.65	29.45	1131943
2011-03-09	29.27	29.96	28.91	29.83	977626
2011-03-10	29.50	29.85	29.34	29.53	763679
2011-03-11	29.49	29.95	29.14	29.84	829755
2011-03-14	29.39	29.73	29.00	29.63	979620
2011-03-15	28.85	29.72	28.76	29.59	830298
2011-03-16	29.40	29.64	28.83	28.84	875199
2011-03-17	29.40	29.70	28.61	28.65	1069732
2011-03-18	28.91	29.10	28.58	28.80	1463208
2011-03-21	29.00	29.45	28.88	29.00	850786
2011-03-22	29.07	29.26	28.60	28.63	669322
2011-03-23	28.63	28.85	28.04	28.65	990718
2011-03-24	28.83	29.01	28.55	28.79	804424
2011-03-25	28.88	29.23	28.68	28.87	1256077
2011-03-28	28.90	29.10	28.63	28.75	840574
2011-03-29	28.95	29.42	28.69	29.31	1038583
2011-03-30	29.38	29.83	29.32	29.69	559685
2011-03-31	29.64	30.25	29.64	30.09	884192
2011-04-01	30.13	30.37	29.61	29.82	765171
2011-04-04	30.42	30.74	29.76	29.91	1243854
2011-04-05	29.72	30.36	29.72	30.09	706352
2011-04-06	30.20	30.49	30.00	30.20	607294
2011-04-07	30.09	30.37	29.27	29.31	1169698
2011-04-08	29.45	29.52	28.66	28.83	1022187
2011-04-11	28.75	28.86	28.41	28.60	780207
2011-04-12	28.40	29.06	28.36	28.66	892227
2011-04-13	28.84	28.96	28.40	28.75	614318
2011-04-14	28.44	29.22	28.31	29.03	1107840
2011-04-15	28.98	29.55	28.98	29.55	773189
2011-04-18	29.26	29.42	28.88	29.39	1028391
2011-04-19	29.61	29.86	29.39	29.85	1342955
2011-04-20	30.32	30.86	30.18	30.60	2212484
2011-04-21	30.00	30.00	28.79	29.42	2534783
2011-04-25	29.42	29.77	29.23	29.67	1028102
2011-04-26	29.77	29.83	29.32	29.78	1233147
2011-04-27	29.78	30.09	29.19	29.66	1480896
2011-04-28	29.52	29.80	29.32	29.55	623119
2011-04-29	29.54	29.66	29.26	29.43	1023656
2011-05-02	29.48	29.63	29.00	29.13	630104
2011-05-03	28.95	29.31	28.67	29.04	793409
2011-05-04	29.05	29.64	28.73	29.47	1048814
2011-05-05	29.29	30.92	29.23	30.17	1924328
2011-05-06	30.79	31.32	30.22	30.39	1522531
2011-05-09	30.14	30.77	30.04	30.11	628699
2011-05-10	30.34	30.95	30.21	30.72	810663
2011-05-11	30.78	31.13	30.48	30.79	533182
2011-05-12	30.52	31.30	30.39	31.11	680581
2011-05-13	31.18	31.31	30.80	30.91	449208
2011-05-16	30.72	30.82	30.14	30.25	883860
2011-05-17	30.14	30.46	29.76	30.45	645540
2011-05-18	30.46	30.95	30.31	30.87	983021
2011-05-19	31.08	31.92	30.65	31.59	1543462
2011-05-20	31.53	31.69	31.00	31.20	1288248
2011-05-23	30.80	31.46	30.42	30.98	765910
2011-05-24	31.02	31.02	30.22	30.46	839797
2011-05-25	30.47	30.90	30.18	30.88	824139
2011-05-26	30.68	32.04	30.51	31.84	1676284
2011-05-27	31.88	32.30	31.52	31.56	817371
2011-05-31	31.86	32.06	31.48	31.77	722894
2011-06-01	32.23	32.23	30.75	30.75	915514
2011-06-02	30.94	30.94	30.34	30.56	816940
2011-06-03	30.16	30.40	29.86	29.88	874606
2011-06-06	30.05	30.40	29.57	29.62	802839
2011-06-07	29.77	30.21	29.56	29.63	684667
2011-06-08	29.46	29.85	29.21	29.31	782485
2011-06-09	29.33	30.22	29.10	30.21	1478549
2011-06-10	29.91	30.34	29.40	29.89	1725366
2011-06-13	29.93	30.88	29.68	30.18	1550823
2011-06-14	30.61	30.86	30.44	30.78	767876
2011-06-15	30.44	30.81	29.99	30.25	1368597
2011-06-16	30.30	30.37	29.82	29.99	1449115
2011-06-17	30.20	30.35	29.67	29.75	2008521
2011-06-20	29.69	30.22	29.57	30.04	1224460
2011-06-21	30.18	30.53	29.81	30.32	1802638
2011-06-22	30.24	30.60	29.90	30.17	917749
2011-06-23	29.88	30.97	29.70	30.92	1312109
2011-06-24	30.99	31.11	30.53	30.91	1503629
2011-06-27	31.00	31.48	30.66	31.28	923911
2011-06-28	31.34	31.80	31.34	31.80	546737
2011-06-29	32.00	32.00	31.24	31.45	786096
2011-06-30	31.17	31.89	31.17	31.37	1058985
2011-07-01	31.63	32.95	31.07	32.83	1305772
2011-07-05	32.87	33.40	32.53	33.34	1047822
2011-07-06	33.40	33.40	32.75	33.16	589157
2011-07-07	33.41	34.07	33.30	33.83	1076733
2011-07-08	33.27	33.52	32.83	33.50	841835
2011-07-11	33.23	33.34	32.77	33.02	1029811
2011-07-12	32.92	33.36	32.70	32.73	759818
2011-07-13	32.94	33.74	32.93	33.42	937725
2011-07-14	33.42	33.61	32.52	32.70	1165093
2011-07-15	32.95	33.20	32.21	32.69	1090070
2011-07-18	32.67	33.21	32.21	32.70	1315254
2011-07-19	33.06	33.80	33.02	33.61	1345850
2011-07-20	33.55	33.62	32.47	32.69	1804604
2011-07-21	31.77	32.02	30.69	31.06	4933479
2011-07-22	31.20	31.24	30.77	30.89	1326224
2011-07-25	30.76	31.14	30.52	30.77	1088213
2011-07-26	30.75	31.54	30.41	30.93	1146224
2011-07-27	30.45	30.69	29.48	29.52	1640553
2011-07-28	29.67	29.97	28.95	29.03	1489465
2011-07-29	28.95	29.21	28.32	28.83	982443
2011-08-01	29.14	29.23	28.40	28.79	1543473
2011-08-02	28.51	28.65	27.89	27.94	1586011
2011-08-03	27.99	28.33	27.28	28.30	1599565
2011-08-04	28.03	28.37	26.94	26.98	1346063
2011-08-05	27.51	27.74	26.20	26.97	1717069
2011-08-08	25.50	26.35	25.00	25.03	2983507
2011-08-09	25.48	26.00	24.30	25.94	2542069
2011-08-10	25.58	26.35	25.06	25.38	1328053
2011-08-11	25.84	27.75	25.80	27.46	2662851
2011-08-12	27.60	27.82	26.93	27.15	1230228
2011-08-15	27.41	27.82	27.20	27.77	818945
2011-08-16	27.48	27.58	26.89	27.33	985814
2011-08-17	27.41	27.63	26.85	27.39	943957
2011-08-18	26.52	27.10	25.90	26.14	1878426
2011-08-19	25.77	27.02	25.55	25.91	1069182
2011-08-22	26.58	27.22	26.27	26.40	910295
2011-08-23	26.45	27.92	26.30	27.59	922582
2011-08-24	27.43	27.80	26.77	27.64	844434
2011-08-25	27.78	27.78	26.02	26.13	1184864
2011-08-26	25.88	26.98	25.73	26.79	678890
2011-08-29	27.00	27.94	26.98	27.91	671294
2011-08-30	27.65	27.94	27.35	27.67	1022534
2011-08-31	27.82	28.32	27.05	27.45	984316
2011-09-01	27.54	27.84	26.90	27.04	844234
2011-09-02	26.63	27.01	26.26	26.37	674167
2011-09-06	25.53	26.66	25.51	26.36	863619
2011-09-07	25.94	26.79	25.57	26.54	1560516
2011-09-08	26.50	27.17	26.30	26.54	858977
2011-09-09	26.19	26.34	25.22	25.60	1095446
2011-09-12	25.27	26.15	25.27	26.14	1019228
2011-09-13	26.14	26.76	25.89	26.52	936123
2011-09-14	26.78	27.65	26.54	27.20	1459270
2011-09-15	27.48	27.78	27.04	27.34	1181121
2011-09-16	27.46	27.94	27.33	27.44	989771
2011-09-19	26.83	27.49	26.74	27.35	1001419
2011-09-20	27.41	27.63	26.24	26.25	1207806
2011-09-21	26.40	26.64	25.54	25.58	1116176
2011-09-22	24.96	25.54	24.81	25.41	1619171
2011-09-23	25.37	26.71	25.29	26.49	1342551
2011-09-26	26.67	27.50	26.12	27.30	1301079
2011-09-27	27.89	28.20	27.16	27.36	894017
2011-09-28	27.41	27.50	25.70	25.82	1780387
2011-09-29	26.15	26.51	24.83	25.73	1223368
2011-09-30	25.33	25.93	24.61	24.65	1348516
2011-10-03	24.37	24.78	23.70	23.96	2741036
2011-10-04	23.72	25.04	23.65	24.99	1721980
2011-10-05	24.99	25.66	24.64	25.42	1480589
2011-10-06	25.25	25.86	25.14	25.83	635834
2011-10-07	25.83	26.02	24.81	24.99	1238336
2011-10-10	25.49	26.28	25.27	26.26	956942
2011-10-11	26.07	26.57	25.78	26.36	977822
2011-10-12	25.52	26.98	25.52	26.52	1363931
2011-10-13	26.47	27.21	26.28	27.11	992465
2011-10-14	27.30	27.40	26.42	27.01	1210143
2011-10-17	26.82	26.94	26.02	26.12	977432
2011-10-18	26.61	27.38	25.87	27.23	2394216
2011-10-19	27.12	27.12	25.74	26.05	2160036
2011-10-20	25.36	26.66	25.22	26.25	3079249
2011-10-21	26.74	27.35	26.33	27.33	1644250
2011-10-24	27.16	28.43	26.96	28.35	1478692
2011-10-25	28.27	28.33	27.61	27.70	1234254
2011-10-26	28.22	28.57	27.17	27.64	1420530
2011-10-27	28.30	29.07	27.92	28.76	1749348
2011-10-28	28.63	28.93	28.08	28.36	509719
2011-10-31	28.00	28.55	27.91	27.99	996798
2011-11-01	27.03	28.14	26.65	27.86	1523239
2011-11-02	28.19	28.51	27.46	27.94	1060128
2011-11-03	27.41	27.85	27.03	27.66	1231486
2011-11-04	27.48	27.68	26.93	27.36	1431397
2011-11-07	27.33	27.53	26.80	27.33	928380
2011-11-08	27.29	27.85	27.07	27.78	886411
2011-11-09	27.12	27.64	26.69	26.75	1033233
2011-11-10	27.17	27.26	26.60	26.85	586731
2011-11-11	27.09	27.85	27.07	27.59	574427
2011-11-14	27.39	27.59	27.12	27.25	774139
2011-11-15	27.12	27.65	26.80	27.49	682992
2011-11-16	27.22	27.49	26.74	26.83	625781
2011-11-17	27.29	27.29	26.25	26.44	978577
2011-11-18	26.44	26.82	26.07	26.75	758150
2011-11-21	26.32	26.47	25.81	26.35	903648
2011-11-22	26.30	26.98	26.17	26.70	943052
2011-11-23	26.42	26.85	26.07	26.14	933527
2011-11-25	26.04	26.62	26.03	26.04	322694
2011-11-28	26.68	27.12	26.55	27.00	602000
2011-11-29	27.25	27.99	26.99	27.25	1418176
2011-11-30	28.20	28.36	27.79	28.36	1037487
2011-12-01	28.23	28.75	28.10	28.53	847382
2011-12-02	28.92	29.10	28.66	28.80	480343
2011-12-05	29.28	29.49	28.75	28.98	665794
2011-12-06	28.46	28.77	27.84	28.54	966405
2011-12-07	28.33	28.87	28.08	28.62	946805
2011-12-08	28.51	28.79	27.91	27.97	683426
2011-12-09	28.10	28.55	27.99	28.28	580321
2011-12-12	28.02	28.21	27.78	28.19	555960
2011-12-13	28.29	28.57	27.57	27.63	739070
2011-12-14	27.41	27.54	27.15	27.26	874403
2011-12-15	27.67	28.49	27.60	27.99	1060338
2011-12-16	28.14	28.16	27.19	27.24	1887691
2011-12-19	27.40	27.82	26.88	26.91	756724
2011-12-20	27.36	27.91	27.23	27.79	688495
2011-12-21	27.83	28.51	27.75	28.40	824588
2011-12-22	28.40	28.90	28.40	28.81	784099
2011-12-23	28.92	29.30	28.88	29.28	524761
2011-12-27	29.21	29.53	28.98	29.44	416183
2011-12-28	29.47	29.47	28.95	29.09	664799
2011-12-29	29.32	29.72	28.70	29.50	671446
2011-12-30	29.38	29.78	29.05	29.35	591090
2012-01-03	29.97	29.99	29.28	29.36	880893
2012-01-04	29.32	29.54	28.86	29.13	1058348
2012-01-05	29.10	29.55	28.65	29.29	933554
2012-01-06	29.29	29.62	28.95	29.42	753559
2012-01-09	29.41	29.56	28.95	29.33	719019
2012-01-10	29.74	29.74	28.82	29.00	1052567
2012-01-11	28.86	29.35	28.80	29.12	811177
2012-01-12	29.07	29.54	29.07	29.46	539726
2012-01-13	29.18	29.91	28.94	28.99	769021
2012-01-17	29.19	29.50	28.98	29.29	848746
2012-01-18	29.26	29.88	29.26	29.76	716253
2012-01-19	30.01	30.06	29.50	29.83	753337
2012-01-20	29.93	30.33	29.85	29.94	937065
2012-01-23	29.89	30.15	29.15	29.31	926196
2012-01-24	29.03	29.34	28.84	29.20	1152304
2012-01-25	29.26	29.79	29.14	29.68	733841
2012-01-26	30.01	30.03	29.48	29.72	833015
2012-01-27	29.71	29.98	29.55	29.76	828213
2012-01-30	29.61	30.14	29.45	30.01	657705
2012-01-31	30.16	30.29	29.44	29.58	821253
2012-02-01	29.82	30.25	29.65	30.22	1330619
2012-02-02	30.31	30.58	30.00	30.22	725569
2012-02-03	30.60	31.26	30.53	31.01	701424
2012-02-06	30.88	31.19	30.43	30.58	557572
2012-02-07	30.66	31.05	30.59	30.68	670976
2012-02-08	30.79	31.25	30.58	31.10	1103486
2012-02-09	31.15	31.40	30.98	31.16	564690
2012-02-10	30.92	31.39	30.89	31.13	624212
2012-02-13	31.38	31.42	31.00	31.24	484928
2012-02-14	31.08	31.13	30.59	31.01	765323
2012-02-15	31.27	31.55	30.94	31.12	882227
2012-02-16	31.25	31.56	31.12	31.45	794308
2012-02-17	31.42	32.13	31.42	31.98	1095870
2012-02-21	32.16	32.47	31.27	31.57	1821879
2012-02-22	30.43	30.73	29.06	29.37	3798674
2012-02-23	29.44	29.68	29.21	29.48	1152391
2012-02-24	29.44	29.47	29.03	29.12	1282247
2012-02-27	28.96	29.41	28.71	29.05	1251778
2012-02-28	29.18	29.75	29.17	29.69	956395
2012-02-29	29.73	30.05	29.44	29.64	1065402
2012-03-01	29.94	30.13	29.46	29.83	872105
2012-03-02	29.86	29.95	29.15	29.37	997082
2012-03-05	29.35	30.00	29.29	29.83	1089773
2012-03-06	29.57	29.75	29.30	29.55	1284661
2012-03-07	29.75	30.52	29.68	30.47	1675014
2012-03-08	30.58	30.88	30.35	30.75	1218683
2012-03-09	30.85	31.00	30.51	30.70	1514890
2012-03-12	30.76	30.93	30.35	30.53	639516
2012-03-13	30.79	31.00	30.50	30.98	826065
2012-03-14	30.91	31.10	30.49	30.69	810377
2012-03-15	30.94	31.58	30.76	31.28	1085183
2012-03-16	31.43	31.43	30.90	31.19	990511
2012-03-19	31.08	31.42	30.86	31.28	764141
2012-03-20	31.12	31.15	30.78	31.08	885303
2012-03-21	31.06	31.26	30.50	30.57	1231762
2012-03-22	30.50	30.78	29.91	30.18	1823289
2012-03-23	29.91	30.00	29.26	29.84	2030226
2012-03-26	30.18	30.49	30.06	30.39	1201382
2012-03-27	30.50	30.50	29.90	29.91	668236
2012-03-28	30.01	30.12	29.55	29.76	1138880
2012-03-29	29.56	29.71	29.32	29.53	1066705
2012-03-30	29.80	29.81	29.38	29.39	1290222
2012-04-02	29.31	29.98	29.10	29.75	1117256
2012-04-03	29.68	29.90	29.45	29.64	642544
2012-04-04	29.48	29.56	29.17	29.44	921648
2012-04-05	29.24	29.44	28.98	29.08	1137200
2012-04-09	28.69	29.25	28.60	29.24	916491
2012-04-10	29.18	29.46	28.58	28.80	1422802
2012-04-11	29.09	29.65	29.02	29.64	1236256
2012-04-12	29.60	29.91	29.41	29.79	858489
2012-04-13	29.60	29.96	29.40	29.60	819232
2012-04-16	29.85	29.85	29.13	29.45	813888
2012-04-17	29.66	29.66	29.13	29.44	1207220
2012-04-18	29.40	29.62	29.27	29.47	831043
2012-04-19	29.56	29.91	29.20	29.32	1325823
2012-04-20	29.69	29.99	29.47	29.67	900732
2012-04-23	29.53	30.45	29.33	30.27	2560762
2012-04-24	30.28	31.08	30.14	30.42	2158438
2012-04-25	30.65	31.13	30.65	31.02	1788220
2012-04-26	31.90	32.37	30.97	31.73	1956048
2012-04-27	31.93	31.98	31.26	31.85	951422
2012-04-30	31.67	31.80	31.32	31.50	729853
2012-05-01	32.81	33.30	31.75	32.55	2999425
2012-05-02	32.24	32.76	32.24	32.42	783293
2012-05-03	32.44	32.64	32.04	32.23	693343
2012-05-04	32.08	32.21	31.69	32.01	893504
2012-05-07	32.00	32.26	31.72	32.11	811561
2012-05-08	31.88	31.96	31.36	31.95	1301278
2012-05-09	31.76	32.16	31.51	32.02	1125315
2012-05-10	32.16	32.55	32.12	32.41	1477938
2012-05-11	32.08	32.64	32.05	32.42	1068339
2012-05-14	32.16	32.26	31.62	31.79	1104413
2012-05-15	31.70	32.01	31.57	31.67	809848
2012-05-16	31.76	32.36	31.60	31.71	1206073
2012-05-17	31.83	31.83	30.95	31.01	799186
2012-05-18	31.01	31.41	30.64	30.80	932924
2012-05-21	30.94	31.31	30.45	31.19	943442
2012-05-22	31.37	31.60	31.15	31.30	765026
2012-05-23	30.91	32.13	30.91	31.97	1211241
2012-05-24	32.10	32.41	31.91	32.40	1034082
2012-05-25	32.34	32.58	32.20	32.34	604411
2012-05-29	32.47	33.00	32.43	32.98	844669
2012-05-30	32.61	32.72	32.23	32.45	670512
2012-05-31	32.52	32.59	32.00	32.44	476963
2012-06-01	31.78	32.00	31.10	31.35	751324
2012-06-04	30.63	31.09	29.44	30.29	2140514
2012-06-05	30.08	30.66	29.90	30.43	916481
2012-06-06	30.89	31.36	30.67	31.17	1206915
2012-06-07	31.45	31.75	30.98	31.00	892762
2012-06-08	30.83	31.51	30.51	31.49	713350
2012-06-11	31.91	32.18	30.85	30.92	994303
2012-06-12	31.01	31.39	30.88	31.16	486392
2012-06-13	31.05	31.20	30.45	30.69	879002
2012-06-14	30.68	31.51	30.68	31.30	632630
2012-06-15	31.27	31.82	31.27	31.68	674517
2012-06-18	31.43	31.98	31.19	31.84	579943
2012-06-19	31.92	31.93	31.52	31.73	911197
2012-06-20	31.82	31.83	30.86	31.20	1167125
2012-06-21	31.31	31.31	30.51	30.63	769567
2012-06-22	30.66	30.93	30.37	30.74	694769
2012-06-25	30.17	30.31	29.90	30.07	941753
2012-06-26	30.17	30.52	29.90	30.20	740847
2012-06-27	30.32	30.32	29.79	30.06	1068334
2012-06-28	29.84	31.34	29.84	31.09	1764763
2012-06-29	31.57	32.03	31.40	31.96	1293041
2012-07-02	32.00	32.28	31.65	32.02	691021
2012-07-03	32.02	32.40	31.96	32.19	334903
2012-07-05	32.25	32.47	31.99	32.04	732652
2012-07-06	31.68	31.78	31.40	31.68	694624
2012-07-09	31.50	31.94	31.37	31.55	609586
2012-07-10	31.78	32.02	31.38	31.55	681647
2012-07-11	31.65	31.83	31.31	31.60	393456
2012-07-12	31.25	31.68	31.02	31.44	435893
2012-07-13	31.59	32.04	31.50	31.87	397117
2012-07-16	32.34	32.81	32.06	32.16	1444617
2012-07-17	32.38	32.64	32.01	32.33	460258
2012-07-18	32.15	32.50	32.14	32.42	421085
2012-07-19	32.52	32.58	32.16	32.39	579202
2012-07-20	31.90	31.90	31.08	31.87	1197714
2012-07-23	31.28	31.31	30.65	30.92	874692
2012-07-24	31.04	31.04	30.15	30.44	649722
2012-07-25	30.73	30.73	30.11	30.38	890714
2012-07-26	32.89	33.63	32.51	33.08	2380945
2012-07-27	33.29	34.20	33.03	33.89	1408677
2012-07-30	33.89	33.97	33.39	33.62	729440
2012-07-31	33.47	33.72	33.05	33.52	670748
2012-08-01	33.79	33.79	32.88	32.91	698382
2012-08-02	32.80	33.29	32.71	33.13	448944
2012-08-03	33.50	33.71	33.29	33.38	897037
2012-08-06	33.38	33.75	32.89	32.93	642602
2012-08-07	33.18	33.60	33.14	33.23	519279
2012-08-08	32.97	33.29	32.55	33.18	497608
2012-08-09	33.28	33.40	32.99	33.03	577530
2012-08-10	33.00	33.00	32.58	32.88	427611
2012-08-13	32.83	32.99	32.49	32.79	390524
2012-08-14	32.86	33.02	32.50	32.61	392117
2012-08-15	32.83	33.61	32.83	33.25	619566
2012-08-16	33.15	33.58	33.07	33.35	467070
2012-08-17	33.26	33.74	33.26	33.67	512816
2012-08-20	33.70	33.77	33.21	33.38	582286
2012-08-21	33.48	33.78	33.37	33.50	368607
2012-08-22	33.52	33.66	33.26	33.44	242595
2012-08-23	33.52	33.52	33.01	33.08	303483
2012-08-24	33.00	33.40	32.74	33.14	511772
2012-08-27	33.32	33.50	33.06	33.10	374118
2012-08-28	33.01	33.43	32.99	33.29	431493
2012-08-29	33.21	33.81	33.21	33.47	513591
2012-08-30	33.43	33.57	33.23	33.36	421712
2012-08-31	33.51	33.55	32.96	33.21	422546
2012-09-04	33.15	33.84	32.97	33.70	626828
2012-09-05	33.47	34.39	33.47	34.16	1192120
2012-09-06	34.31	34.70	34.22	34.54	560689
2012-09-07	34.65	34.90	34.32	34.82	618211
2012-09-10	34.89	34.95	34.55	34.64	559116
2012-09-11	34.72	34.89	34.44	34.46	453055
2012-09-12	34.56	34.95	34.56	34.81	614685
2012-09-13	34.98	35.18	34.51	35.09	570182
2012-09-14	35.26	35.34	34.91	35.05	593402
2012-09-17	34.90	35.12	34.83	34.99	598939
2012-09-18	34.94	35.35	34.76	35.29	588668
2012-09-19	35.49	36.17	35.25	35.75	1438967
2012-09-20	35.66	35.74	35.30	35.57	728844
2012-09-21	35.98	36.24	35.65	35.82	1577257
2012-09-24	35.78	35.95	35.36	35.81	458207
2012-09-25	35.89	36.10	35.34	35.39	550200
2012-09-26	35.43	35.65	35.11	35.32	350242
2012-09-27	35.53	35.75	35.36	35.55	345279
2012-09-28	35.57	35.83	35.26	35.75	809146
2012-10-01	36.05	36.05	35.24	35.71	812519
2012-10-02	35.85	35.87	35.40	35.49	651233
2012-10-03	35.61	35.97	35.13	35.28	1043264
2012-10-04	35.51	35.78	35.17	35.72	727792
2012-10-05	35.32	35.40	34.49	34.75	1393403
2012-10-08	34.64	34.87	34.54	34.76	581171
2012-10-09	34.82	35.00	34.16	34.20	543083
2012-10-10	34.34	34.71	34.22	34.48	496905
2012-10-11	34.61	34.92	34.33	34.51	420565
2012-10-12	34.43	34.74	34.20	34.46	417004
2012-10-15	34.73	34.73	34.19	34.58	1109010
2012-10-16	34.83	35.09	34.56	34.63	575830
2012-10-17	34.64	35.05	34.54	34.93	671421
2012-10-18	34.85	34.97	34.54	34.81	501240
2012-10-19	34.49	34.49	33.67	33.73	1376801
2012-10-22	33.69	33.82	33.38	33.64	843027
2012-10-23	33.39	33.82	33.07	33.62	610121
2012-10-24	33.79	34.21	32.64	32.76	1909508
2012-10-25	33.99	34.18	32.84	32.99	1721349
2012-10-26	32.97	33.08	32.38	32.66	750274
2012-10-31	32.62	33.12	32.62	33.07	650500
2012-11-01	33.11	33.66	33.05	33.55	813030
2012-11-02	33.82	33.85	33.57	33.66	1111523
2012-11-05	33.53	34.00	33.35	33.98	721403
2012-11-06	34.00	34.34	33.95	34.29	465502
2012-11-07	34.03	34.06	33.42	33.54	804605
2012-11-08	33.46	33.59	33.04	33.12	632730
2012-11-09	32.94	33.53	32.94	33.26	502037
2012-11-12	33.35	33.64	33.27	33.42	372211
2012-11-13	33.33	34.00	33.24	33.61	570256
2012-11-14	33.71	33.87	32.68	32.73	565030
2012-11-15	32.77	33.40	32.66	33.04	1054189
2012-11-16	33.10	33.35	32.67	33.32	566918
2012-11-19	33.54	34.09	33.54	33.97	536010
2012-11-20	33.93	34.29	33.78	33.95	386455
2012-11-21	33.96	34.30	33.96	34.18	247060
2012-11-23	34.30	34.66	34.29	34.48	168433
2012-11-26	34.48	34.72	34.30	34.71	502489
2012-11-27	34.47	35.07	34.47	34.75	668581
2012-11-28	34.60	34.89	34.15	34.88	937848
2012-11-29	34.96	35.32	34.51	34.87	578019
2012-11-30	34.87	34.87	34.14	34.19	671168
2012-12-03	34.23	34.50	33.88	34.06	723340
2012-12-04	33.22	33.27	32.11	32.80	2746481
2012-12-05	32.98	33.08	32.62	32.92	784259
2012-12-06	32.80	33.12	32.78	33.00	601628
2012-12-07	33.20	33.45	32.94	33.09	436690
2012-12-10	33.18	33.45	32.96	33.14	479632
2012-12-11	33.42	33.47	33.07	33.18	602788
2012-12-12	33.33	33.54	33.08	33.12	384318
2012-12-13	32.99	33.81	32.99	33.35	461705
2012-12-14	33.20	33.37	33.02	33.17	527125
2012-12-17	33.25	33.59	33.24	33.45	540112
2012-12-18	33.42	33.85	33.36	33.63	746578
2012-12-19	33.72	33.97	33.49	33.63	538960
2012-12-20	33.71	33.80	33.30	33.35	716096
2012-12-21	33.13	33.23	32.55	32.86	992762
2012-12-24	32.79	33.01	32.63	32.97	209767
2012-12-26	32.98	33.13	32.73	32.82	414667
2012-12-27	32.89	33.11	32.49	32.73	576261
2012-12-28	32.65	32.69	32.35	32.37	454971
2012-12-31	32.31	32.77	32.21	32.71	694023
2013-01-02	33.35	33.40	32.63	33.04	1006019
2013-01-03	33.19	33.92	33.00	33.80	795369
2013-01-04	33.97	34.92	33.84	34.69	841804
2013-01-07	34.43	34.68	33.76	33.92	542834
2013-01-08	33.88	34.05	33.48	33.58	602678
2013-01-09	33.58	33.79	33.46	33.67	444338
2013-01-10	33.71	33.90	33.44	33.79	453871
2013-01-11	33.83	33.84	33.39	33.67	565469
2013-01-14	33.52	33.68	33.12	33.37	888080
2013-01-15	33.15	33.44	32.96	33.10	935761
2013-01-16	32.88	33.52	32.78	33.14	597368
2013-01-17	33.27	33.49	32.96	33.32	665694
2013-01-18	33.40	33.56	33.03	33.40	757379
2013-01-22	33.15	33.91	32.76	33.43	696475
2013-01-23	33.43	33.43	33.06	33.10	622974
2013-01-24	33.13	33.40	33.01	33.17	820195
2013-01-25	33.42	33.43	33.09	33.23	1092517
2013-01-28	33.38	33.38	32.89	33.19	707714
2013-01-29	33.20	33.27	33.02	33.14	522634
2013-01-30	33.10	33.18	32.75	32.95	763720
2013-01-31	32.95	33.25	32.72	33.16	1029424
2013-02-01	33.25	34.07	33.25	33.80	870501
2013-02-04	33.75	33.93	33.53	33.54	519409
2013-02-05	33.61	34.17	33.53	34.01	850915
2013-02-06	33.90	34.41	33.90	34.34	737621
2013-02-07	34.40	34.61	34.12	34.41	843998
2013-02-08	34.38	34.62	34.22	34.41	477549
2013-02-11	34.38	34.62	34.00	34.16	570786
2013-02-12	34.21	34.33	33.77	34.24	669405
2013-02-13	34.18	34.26	33.32	33.51	1346428
2013-02-14	33.50	33.63	33.17	33.20	707281
2013-02-15	33.24	33.36	32.94	33.07	708374
2013-02-19	33.21	33.54	33.15	33.32	1107418
2013-02-20	33.38	33.77	33.08	33.10	1783384
2013-02-21	32.64	34.09	32.64	33.73	2338260
2013-02-22	33.87	34.64	33.84	34.48	1200217
2013-02-25	34.64	34.79	33.94	33.95	1007796
2013-02-26	34.19	34.24	33.80	33.88	1156819
2013-02-27	33.96	35.03	33.93	34.67	1231372
2013-02-28	34.53	35.05	34.49	34.65	723268
2013-03-01	34.39	34.57	33.99	34.49	979262
2013-03-04	34.74	35.16	34.56	35.02	1029792
2013-03-05	35.03	35.51	35.03	35.49	744593
2013-03-06	35.40	35.85	35.38	35.51	471060
2013-03-07	35.43	35.66	35.34	35.62	396718
2013-03-08	35.89	35.89	35.35	35.61	1028558
2013-03-11	35.52	35.65	35.32	35.51	723344
2013-03-12	35.59	35.75	35.22	35.34	1028779
2013-03-13	35.44	35.90	35.34	35.88	812447
2013-03-14	35.98	36.23	35.88	36.15	491467
2013-03-15	36.00	36.24	35.98	36.14	1004762
2013-03-18	35.81	36.41	35.81	36.08	783066
2013-03-19	36.27	36.35	35.67	35.95	481974
2013-03-20	36.17	36.46	36.03	36.34	526096
2013-03-21	36.16	36.52	36.08	36.35	613023
2013-03-22	36.34	37.25	36.34	37.12	770885
2013-03-25	37.12	37.47	37.07	37.28	994982
2013-03-26	37.46	37.86	37.29	37.81	724280
2013-03-27	37.71	38.31	37.62	38.25	873227
2013-03-28	38.13	38.71	38.12	38.61	774528
2013-04-01	38.62	38.68	37.84	37.99	879596
2013-04-02	38.18	38.37	37.50	37.85	730976
2013-04-03	37.99	38.26	37.24	37.40	689636
2013-04-04	37.64	37.92	37.56	37.76	544499
2013-04-05	37.21	37.70	36.90	37.67	456688
2013-04-08	37.87	37.87	37.40	37.50	697270
2013-04-09	37.66	37.74	36.97	37.35	843317
2013-04-10	37.64	38.37	37.58	38.09	661822
2013-04-11	38.04	38.42	37.73	37.85	596725
2013-04-12	37.80	38.42	37.78	38.35	1014066
2013-04-15	38.28	38.38	37.55	37.68	785177
2013-04-16	37.87	38.30	37.63	38.16	805008
2013-04-17	37.97	38.00	37.34	37.90	542315
2013-04-18	37.98	37.98	37.42	37.59	473442
2013-04-19	37.58	38.06	37.58	37.77	626451
2013-04-22	38.06	38.06	37.50	37.84	613075
2013-04-23	37.83	38.40	37.72	38.03	1083366
2013-04-24	38.12	38.42	37.66	37.74	1501173
2013-04-25	39.88	41.02	39.70	39.74	2891993
2013-04-26	39.57	40.00	39.25	39.77	1109940
2013-04-29	39.92	39.92	39.35	39.60	1305654
2013-04-30	39.59	39.89	39.53	39.82	1037374
2013-05-01	39.97	39.97	39.07	39.22	835374
2013-05-02	39.27	39.70	39.23	39.57	481488
2013-05-03	39.83	40.21	39.60	39.89	770141
2013-05-06	39.91	39.91	39.47	39.50	563701
2013-05-07	39.68	39.93	39.50	39.84	454482
2013-05-08	39.95	40.10	39.77	40.09	515466
2013-05-09	40.14	40.46	39.84	39.90	505545
2013-05-10	40.04	40.46	40.02	40.40	324513
2013-05-13	40.40	40.62	40.16	40.29	435121
2013-05-14	40.11	40.75	40.00	40.73	474517
2013-05-15	40.54	40.98	40.54	40.74	300836
2013-05-16	40.76	40.85	40.44	40.61	411872
2013-05-17	40.65	40.91	40.58	40.75	413932
2013-05-20	40.76	41.11	40.45	40.81	473092
2013-05-21	40.68	40.90	40.54	40.72	273655
2013-05-22	40.81	41.09	39.95	40.15	566859
2013-05-23	40.00	40.41	39.35	40.41	556126
2013-05-24	40.29	40.29	39.52	40.18	285773
2013-05-28	40.60	40.93	40.32	40.71	469304
2013-05-29	40.59	40.59	40.05	40.32	267170
2013-05-30	40.51	40.64	40.00	40.10	359143
2013-05-31	39.93	40.55	39.84	39.92	459851
2013-06-03	39.95	40.11	39.38	40.08	620009
2013-06-04	40.00	40.76	40.00	40.43	701836
2013-06-05	40.39	40.50	40.14	40.34	485678
2013-06-06	40.25	40.77	40.08	40.69	412979
2013-06-07	40.87	41.60	40.58	41.46	563258
2013-06-10	41.69	42.00	41.41	41.61	358302
2013-06-11	41.26	41.84	40.89	41.58	377844
2013-06-12	41.60	41.69	41.13	41.39	435087
2013-06-13	41.51	41.69	40.94	41.62	360256
2013-06-14	41.67	41.99	41.43	41.46	310514
2013-06-17	41.91	42.00	41.47	41.66	508324
2013-06-18	41.28	42.30	41.28	42.07	458113
2013-06-19	42.12	42.53	41.95	42.08	502523
2013-06-20	41.93	42.09	41.44	41.88	1099290
2013-06-21	41.96	42.17	40.61	40.84	1251118
2013-06-24	40.33	40.88	39.91	40.64	552450
2013-06-25	40.75	41.05	40.66	40.86	686968
2013-06-26	41.22	41.50	40.97	41.27	491644
2013-06-27	41.51	42.12	40.62	41.75	568116
2013-06-28	41.86	42.12	41.49	41.89	1002005
2013-07-01	42.20	42.60	41.95	42.33	415692
2013-07-02	42.31	42.63	42.05	42.37	370106
2013-07-03	42.37	42.50	42.04	42.39	413021
2013-07-05	43.01	43.19	42.74	43.00	602358
2013-07-08	43.30	43.46	43.07	43.30	434255
2013-07-09	43.57	43.94	43.43	43.82	469656
2013-07-10	43.82	43.95	43.40	43.78	375019
2013-07-11	44.00	44.27	43.64	43.85	557190
2013-07-12	44.00	44.13	43.80	43.95	326480
2013-07-15	44.09	44.20	43.65	44.06	466751
2013-07-16	44.20	44.41	43.65	44.09	572963
2013-07-17	44.79	44.79	43.23	43.57	580057
2013-07-18	43.52	44.23	43.52	43.70	443397
2013-07-19	43.73	44.01	43.20	43.29	559367
2013-07-22	42.91	43.15	42.60	42.78	1015440
2013-07-23	42.74	42.99	42.49	42.54	713173
2013-07-24	42.54	43.02	41.51	41.90	1557960
2013-07-25	40.36	40.87	39.86	40.85	3131131
2013-07-26	41.00	41.11	40.24	40.80	1615969
2013-07-29	40.60	41.45	40.60	41.39	1316967
2013-07-30	41.48	42.10	41.29	41.99	1125500
2013-07-31	42.21	42.64	42.15	42.44	959378
2013-08-01	42.83	43.48	42.67	43.07	1002860
2013-08-02	43.10	43.72	43.04	43.60	689833
2013-08-05	43.51	43.93	43.20	43.90	556356
2013-08-06	43.79	43.98	42.82	42.88	880176
2013-08-07	42.71	43.49	42.71	42.95	713231
2013-08-08	43.23	43.81	43.22	43.62	621524
2013-08-09	43.52	44.13	43.52	43.73	561170
2013-08-12	43.58	44.05	43.41	43.50	579434
2013-08-13	43.57	43.62	42.88	43.37	682312
2013-08-14	43.36	43.45	43.01	43.18	483981
2013-08-15	42.86	42.99	42.42	42.86	625424
2013-08-16	42.70	43.26	42.70	43.02	484487
2013-08-19	43.10	43.30	43.02	43.02	292278
2013-08-20	43.18	43.66	42.99	43.41	295786
2013-08-21	43.23	43.29	42.79	43.01	469574
2013-08-22	43.26	43.77	43.12	43.55	364046
2013-08-23	43.69	43.88	42.89	42.92	393347
2013-08-26	42.85	43.33	42.81	43.06	306336
2013-08-27	42.69	42.69	42.04	42.05	374250
2013-08-28	42.29	43.21	42.01	42.76	633104
2013-08-29	42.57	43.25	42.57	42.96	391595
2013-08-30	42.88	42.92	41.74	41.77	518945
2013-09-03	42.05	42.34	41.61	42.05	928014
2013-09-04	42.03	42.31	41.78	41.78	717011
2013-09-05	41.72	42.24	41.72	41.93	309747
2013-09-06	42.25	42.35	41.52	41.81	284749
2013-09-09	41.99	42.49	41.99	42.37	398666
2013-09-10	42.61	42.80	42.46	42.69	269556
2013-09-11	42.65	42.79	42.37	42.70	508668
2013-09-12	42.70	43.12	42.41	42.67	479701
2013-09-13	42.87	43.53	42.54	43.50	498473
2013-09-16	44.00	44.00	43.56	43.67	534679
2013-09-17	43.54	44.29	43.35	44.27	473504
2013-09-18	44.35	44.69	43.78	44.63	652140
2013-09-19	44.60	44.77	44.29	44.65	485236
2013-09-20	44.35	44.58	44.05	44.11	1074057
2013-09-23	44.17	44.29	43.50	43.85	343360
2013-09-24	43.78	44.22	43.51	43.73	357206
2013-09-25	43.89	44.01	43.37	43.61	461821
2013-09-26	43.68	44.10	43.57	43.99	396129
2013-09-27	43.71	44.28	43.71	43.93	418614
2013-09-30	43.59	44.19	43.58	43.95	541517
2013-10-01	43.96	44.63	43.83	44.59	820227
2013-10-02	43.64	44.65	43.64	44.44	1076915
2013-10-03	44.27	44.46	43.30	43.72	729385
2013-10-04	43.60	44.04	43.34	43.62	428110
2013-10-07	43.40	43.43	42.90	42.91	646034
2013-10-08	42.93	43.45	42.59	42.59	684645
2013-10-09	42.55	43.36	42.03	42.77	1003491
2013-10-10	43.06	43.36	42.66	43.20	646476
2013-10-11	42.99	43.24	42.66	43.11	864359
2013-10-14	43.04	43.59	42.77	43.40	673069
2013-10-15	43.44	43.44	42.71	42.76	737511
2013-10-16	43.00	43.28	42.85	42.87	596779
2013-10-17	42.84	43.57	42.57	43.41	887601
2013-10-18	43.71	43.95	43.37	43.75	630857
2013-10-21	43.66	43.76	43.19	43.48	900836
2013-10-22	43.51	43.95	43.37	43.49	1096752
2013-10-23	43.00	43.44	42.40	42.81	2116962
2013-10-24	44.75	45.55	44.26	45.32	2943686
2013-10-25	45.55	46.81	45.36	46.78	1642546
2013-10-28	46.67	47.14	46.39	47.14	1016275
2013-10-29	47.00	47.94	47.00	47.50	860097
2013-10-30	47.75	47.98	47.00	47.08	705391
2013-10-31	46.96	47.50	46.88	47.25	559714
2013-11-01	47.19	47.48	47.01	47.40	452690
2013-11-04	47.39	47.56	47.11	47.40	539104
2013-11-05	47.15	49.06	47.15	48.93	981369
2013-11-06	49.18	49.18	48.46	48.53	490595
2013-11-07	48.41	49.14	47.33	47.39	705575
2013-11-08	47.43	48.25	47.43	48.16	458457
2013-11-11	48.00	48.50	48.00	48.29	218991
2013-11-12	48.27	48.48	47.93	48.21	414420
2013-11-13	48.16	48.61	47.97	48.58	464731
2013-11-14	48.70	48.70	47.85	47.91	736796
2013-11-15	47.85	48.02	47.66	47.84	874435
2013-11-18	47.79	48.19	47.73	47.81	628353
2013-11-19	47.89	48.06	47.50	47.83	437025
2013-11-20	47.81	48.48	47.81	48.05	449969
2013-11-21	48.40	49.48	48.35	49.43	695213
2013-11-22	49.49	49.74	49.28	49.44	509521
2013-11-25	49.55	49.73	49.11	49.17	480406
2013-11-26	49.30	49.30	48.50	48.74	379148
2013-11-27	48.89	49.10	48.60	48.98	293800
2013-11-29	49.20	49.29	48.57	48.75	140491
2013-12-02	48.50	48.57	47.98	48.06	529550
2013-12-03	47.97	48.21	47.58	47.86	799733
2013-12-04	47.75	48.23	47.49	47.83	345977
2013-12-05	47.69	48.34	47.57	48.00	382181
2013-12-06	48.51	49.00	48.33	48.49	399294
2013-12-09	48.50	48.84	48.50	48.74	524028
2013-12-10	48.76	48.84	47.95	47.95	588607
2013-12-11	47.87	48.14	47.48	47.99	562226
2013-12-12	48.18	48.18	47.56	47.65	640148
2013-12-13	47.66	47.81	47.27	47.33	481855
2013-12-16	47.43	48.05	47.41	47.99	429003
2013-12-17	48.05	48.21	47.31	47.78	553345
2013-12-18	47.87	48.56	47.41	48.54	666682
2013-12-19	48.58	48.60	47.34	47.60	677500
2013-12-20	47.59	48.45	47.30	48.37	1217797
2013-12-23	48.70	48.85	48.39	48.85	484535
2013-12-24	48.85	48.85	48.42	48.55	341605
2013-12-26	48.79	48.93	48.56	48.62	352693
2013-12-27	48.80	48.80	48.43	48.59	413881
2013-12-30	48.44	48.68	48.27	48.43	356768
2013-12-31	48.36	48.62	48.25	48.27	374818
2014-01-02	48.30	48.30	47.53	47.77	391216
2014-01-03	47.79	48.19	47.55	47.70	324661
2014-01-06	47.73	47.86	47.12	47.15	337322
2014-01-07	47.26	47.88	47.26	47.54	296267
2014-01-08	47.83	48.01	47.09	47.23	821057
2014-01-09	47.24	47.62	47.10	47.45	416028
2014-01-10	47.82	48.01	47.26	47.47	383848
2014-01-13	47.43	47.66	46.69	46.89	503678
2014-01-14	47.05	47.70	46.93	47.47	483974
2014-01-15	47.51	48.00	47.31	47.51	281841
2014-01-16	47.22	47.89	46.78	46.98	742759
2014-01-17	45.90	46.18	44.97	45.15	1935283
2014-01-21	45.21	45.50	44.26	45.10	1613651
2014-01-22	45.60	46.56	45.33	46.47	1722477
2014-01-23	46.15	46.60	45.37	45.40	897869
2014-01-24	45.10	45.43	44.64	44.71	1007257
2014-01-27	45.50	45.50	44.40	44.48	998632
2014-01-28	44.64	45.07	44.47	44.89	536749
2014-01-29	44.33	44.91	44.07	44.07	712295
2014-01-30	44.50	44.88	44.20	44.60	471861
2014-01-31	43.93	44.86	43.48	44.54	903693
2014-02-03	44.51	44.78	42.87	43.04	1577393
2014-02-04	43.38	43.82	43.18	43.46	840258
2014-02-05	43.36	43.74	42.73	43.49	698518
2014-02-06	43.52	44.65	43.36	44.36	689926
2014-02-07	44.43	44.87	44.01	44.69	662267
2014-02-10	44.70	45.54	44.64	44.92	1004747
2014-02-11	44.99	45.69	44.82	45.59	888257
2014-02-12	45.58	46.00	45.04	45.33	1240604
2014-02-13	45.05	45.75	44.19	45.49	1528663
2014-02-14	45.30	45.97	45.01	45.87	876530
2014-02-18	45.79	46.27	45.79	45.99	621740
2014-02-19	45.77	46.45	45.77	46.14	535983
2014-02-20	46.11	46.71	46.11	46.39	710187
2014-02-21	46.61	46.85	46.23	46.46	605601
2014-02-24	45.90	46.94	46.26	46.62	528579
2014-02-25	46.73	47.75	46.73	47.32	854675
2014-02-26	47.37	47.75	47.02	47.25	756155
2014-02-27	47.01	47.48	46.90	47.15	109525
2014-02-28	47.05	47.98	47.05	47.52	834406
2014-03-03	47.10	47.36	46.72	46.99	663759
2014-03-04	47.52	48.45	47.50	48.33	1321235
2014-03-05	48.29	48.43	47.51	47.69	978813
2014-03-06	47.93	48.42	47.85	48.19	744829
2014-03-07	48.44	48.61	47.83	48.58	603802
2014-03-10	48.65	48.89	48.31	48.54	528958
2014-03-11	48.68	49.14	48.24	48.40	572432
2014-03-12	48.08	49.13	48.02	48.98	920485
2014-03-13	49.17	49.21	47.50	47.81	779328
2014-03-14	47.67	48.84	47.55	48.78	939372
2014-03-17	49.00	49.10	48.53	48.60	490488
2014-03-18	48.72	48.97	48.52	48.66	399237
2014-03-19	48.60	48.79	47.81	48.13	393587
2014-03-20	48.14	48.73	48.01	48.73	521789
2014-03-21	48.97	49.29	48.35	48.38	698568
2014-03-24	48.32	48.63	47.41	47.55	452329
2014-03-25	47.81	48.07	47.36	47.49	455128
2014-03-26	47.81	47.90	46.86	46.87	402845
2014-03-27	46.72	47.23	46.48	46.65	402983
2014-03-28	46.65	47.36	46.51	46.56	620952
2014-03-31	46.87	47.72	46.66	47.63	676998
2014-04-01	47.82	48.87	47.67	48.80	860066
2014-04-02	48.87	49.02	48.51	48.71	630629
2014-04-03	48.71	49.10	48.16	48.19	411176
2014-04-04	48.50	48.61	47.10	47.13	785547
2014-04-07	47.16	47.36	46.37	46.64	732371
2014-04-08	46.80	47.41	46.38	47.24	629133
2014-04-09	47.42	47.86	47.10	47.75	453209
2014-04-10	47.66	47.73	46.56	46.57	801213
2014-04-11	46.19	46.93	45.89	46.13	636110
2014-04-14	46.66	47.50	46.36	46.95	650866
2014-04-15	47.13	47.49	46.42	47.16	717970
2014-04-16	47.37	47.67	47.06	47.48	405094
2014-04-17	47.46	47.85	46.96	46.97	568939
2014-04-21	46.82	47.44	46.72	47.29	630115
2014-04-22	47.40	48.12	47.22	48.00	737277
2014-04-23	47.45	47.83	46.79	46.80	1133928
2014-04-24	46.80	46.91	45.36	45.90	1749999
2014-04-25	45.71	46.08	45.10	45.25	789621
2014-04-28	45.20	45.57	43.89	44.32	1326677
2014-04-29	44.54	45.05	44.31	44.88	754373
2014-04-30	44.68	45.21	44.32	44.89	1118745
2014-05-01	45.14	45.64	44.78	45.59	1002996
2014-05-02	45.58	46.29	45.33	45.37	646238
2014-05-05	44.80	45.35	44.61	45.08	622169
2014-05-06	44.91	45.20	44.45	44.47	440281
2014-05-07	44.48	44.81	43.86	44.40	640137
2014-05-08	44.40	44.92	43.94	44.13	477202
2014-05-09	44.02	44.32	43.73	43.91	657245
2014-05-12	44.27	45.04	44.07	44.89	764294
2014-05-13	44.83	45.01	44.40	44.72	559539
2014-05-14	44.77	45.03	44.42	44.52	1264855
2014-05-15	44.24	44.32	43.58	44.27	1056758
2014-05-16	44.18	44.56	43.70	44.42	442171
2014-05-19	44.27	44.55	44.09	44.42	265130
2014-05-20	44.40	44.54	43.81	44.22	587471
2014-05-21	44.39	44.65	43.87	44.45	438871
2014-05-22	44.52	45.91	44.47	45.07	432279
2014-05-23	44.99	45.58	44.98	45.52	489052
2014-05-27	45.85	46.30	45.60	46.10	581266
2014-05-28	46.04	46.61	46.04	46.36	745462
2014-05-29	46.54	46.68	45.78	45.89	509290
2014-05-30	46.01	46.01	45.71	45.87	600699
2014-06-02	46.09	46.09	45.44	45.73	572908
2014-06-03	45.37	45.92	45.37	45.73	724631
2014-06-04	45.60	45.95	45.45	45.90	375144
2014-06-05	45.90	46.71	45.65	46.70	497009
2014-06-06	47.01	47.17	46.72	46.97	500615
2014-06-09	46.90	47.18	46.74	46.97	263197
2014-06-10	46.83	46.83	46.30	46.43	336293
2014-06-11	47.99	46.58	46.11	46.29	303001
2014-06-12	46.18	46.45	45.99	46.16	483734
2014-06-13	46.30	46.69	46.01	46.63	648597
2014-06-16	46.50	46.80	46.50	46.68	762811
2014-06-17	46.33	46.84	46.19	46.31	1151021
2014-06-18	46.30	46.46	45.60	46.06	829102
2014-06-19	46.20	46.63	46.12	46.25	767778
2014-06-20	46.37	46.40	45.87	46.31	906871
2014-06-23	46.40	46.74	46.14	46.70	628553
2014-06-24	46.65	47.11	46.47	46.60	892223
2014-06-25	46.49	47.13	46.37	47.10	597493
2014-06-26	47.02	47.15	46.74	47.12	745885
2014-06-27	46.93	47.27	46.72	47.16	695395
2014-06-30	47.03	47.08	46.26	46.42	601658
2014-07-01	46.45	47.20	46.45	46.85	708254
2014-07-02	46.79	46.99	46.45	46.54	342773
2014-07-03	46.53	47.09	46.34	46.87	269903
2014-07-07	46.83	46.90	46.55	46.80	709192
2014-07-08	46.73	46.78	46.14	46.25	625295
2014-07-09	45.44	46.78	45.44	46.75	654465
2014-07-10	46.15	46.55	46.00	46.34	695953
2014-07-11	45.99	46.25	45.56	45.90	884378
2014-07-14	46.29	46.29	45.65	45.95	985624
2014-07-15	45.72	45.74	44.77	44.88	1369912
2014-07-16	45.19	45.19	44.25	44.85	1233456
2014-07-17	44.69	44.99	43.85	44.06	984518
2014-07-18	44.05	44.86	43.93	44.44	737074
2014-07-21	44.18	44.42	43.85	43.94	567906
2014-07-22	44.29	44.54	44.00	44.32	767592
2014-07-23	44.35	44.52	43.70	43.96	1450914
2014-07-24	43.47	43.98	42.71	43.41	2360558
2014-07-25	43.12	43.53	43.12	43.33	947894
2014-07-28	43.43	43.56	43.22	43.30	737772
2014-07-29	43.44	43.80	43.40	43.54	915032
2014-07-30	43.78	43.84	43.14	43.48	587811
2014-07-31	42.97	43.41	42.87	42.88	681571
2014-08-01	42.91	43.04	42.55	42.89	787999
2014-08-04	42.80	43.22	42.54	43.13	824772
2014-08-05	42.85	43.25	42.71	42.90	592458
2014-08-06	42.72	43.44	42.68	43.25	457965
2014-08-07	43.49	43.78	43.23	43.41	581621
2014-08-08	43.39	43.66	43.31	43.45	534519
2014-08-11	43.69	43.92	43.40	43.80	388726
2014-08-12	43.73	43.73	43.45	43.67	447293
2014-08-13	43.76	44.39	43.69	44.18	478454
2014-08-14	44.18	44.47	44.00	44.30	515035
2014-08-15	44.54	44.54	43.88	44.16	732938
2014-08-18	44.47	44.75	44.45	44.68	367764
2014-08-19	44.69	45.13	44.69	45.04	467564
2014-08-20	44.40	44.70	43.88	44.47	974631
2014-08-21	43.53	44.61	43.50	44.60	964005
2014-08-22	44.62	44.83	44.45	44.48	416886
2014-08-25	44.80	45.25	44.60	45.21	497848
2014-08-26	45.22	45.57	45.05	45.15	457238
2014-08-27	45.16	45.25	44.73	44.83	297434
2014-08-28	44.80	45.31	44.55	45.07	671943
2014-08-29	45.11	45.25	44.70	44.95	361499
2014-09-02	44.84	45.09	44.31	44.79	825164
2014-09-03	44.90	44.99	44.55	44.72	547560
2014-09-04	44.74	45.22	44.56	45.16	361285
2014-09-05	45.01	45.44	44.87	45.32	442825
2014-09-08	45.30	45.53	45.12	45.25	376841
2014-09-09	45.20	45.33	44.95	45.03	257668
2014-09-10	45.01	45.73	44.93	45.63	494021
2014-09-11	45.52	45.73	45.23	45.66	497615
2014-09-12	45.76	45.88	45.18	45.38	356516
2014-09-15	45.36	45.45	45.06	45.23	212588
2014-09-16	45.12	45.61	44.96	45.39	478012
2014-09-17	45.39	45.70	44.96	45.65	445705
2014-09-18	45.87	46.46	45.65	46.16	591799
2014-09-19	46.25	46.60	45.84	45.87	628441
2014-09-22	45.73	45.77	45.31	45.42	313781
2014-09-23	45.35	45.53	45.19	45.26	417506
2014-09-24	45.23	45.75	45.23	45.66	485629
2014-09-25	45.62	45.83	45.12	45.30	373840
2014-09-26	43.89	45.69	43.89	45.65	562625
2014-09-29	45.34	45.98	45.03	45.96	594744
2014-09-30	46.00	46.29	45.49	45.50	536118
2014-10-01	45.69	45.86	44.90	44.98	591321
2014-10-02	45.05	45.64	44.93	45.33	593583
2014-10-03	45.71	46.29	45.62	45.81	483406
2014-10-06	45.90	46.06	45.36	45.38	378710
2014-10-07	45.03	45.11	44.47	44.49	734589
2014-10-08	44.47	45.78	44.40	45.72	688568
2014-10-09	44.51	46.05	44.51	45.08	636778
2014-10-10	44.89	45.75	44.59	45.25	1049535
2014-10-13	45.35	45.78	44.91	44.98	752620
2014-10-14	45.29	46.60	45.05	46.53	1021262
2014-10-15	46.22	47.03	45.57	46.72	1128455
2014-10-16	45.94	47.00	45.94	46.77	747640
2014-10-17	47.46	47.47	46.11	46.23	727761
2014-10-20	46.07	46.70	46.02	46.65	1040161
2014-10-21	46.01	46.41	44.50	44.65	2126906
2014-10-22	44.61	45.48	44.32	44.50	2848210
2014-10-23	42.50	44.35	42.00	43.20	2997598
2014-10-24	43.42	44.08	43.02	44.04	875224
2014-10-27	43.64	44.72	43.64	44.58	679812
2014-10-28	44.90	46.08	44.61	45.85	847922
2014-10-29	45.72	45.88	45.26	45.53	584875
2014-10-30	45.22	46.32	45.22	46.14	674010
2014-10-31	46.02	46.44	45.69	45.94	754340
2014-11-03	45.93	46.21	45.79	46.03	577764
2014-11-04	46.04	47.93	45.93	47.79	1006180
2014-11-05	48.00	48.45	47.70	48.15	977294
2014-11-06	48.05	48.81	48.05	48.74	686157
2014-11-07	48.81	48.96	48.10	48.86	669718
2014-11-10	48.93	49.45	48.60	48.82	692847
2014-11-11	48.75	49.00	48.13	48.45	483963
2014-11-12	48.28	48.65	48.03	48.48	631727
2014-11-13	48.67	48.95	48.19	48.24	143544
2014-11-14	47.89	48.20	47.32	47.40	619770
2014-11-17	47.48	47.71	46.80	46.80	486587
2014-11-18	46.79	47.05	46.32	46.38	798819
2014-11-19	46.45	46.67	45.93	46.62	683081
2014-11-20	46.47	47.36	46.40	47.06	839225
2014-11-21	47.50	47.65	46.92	47.27	500530
2014-11-24	47.38	47.71	47.20	47.49	545199
2014-11-25	47.70	47.96	47.48	47.68	533351
2014-11-26	47.83	47.83	47.42	47.48	254457
2014-11-28	47.63	48.85	47.62	48.43	464950
2014-12-01	48.42	48.64	47.62	47.62	622702
2014-12-02	47.79	48.26	47.57	47.82	582336
2014-12-03	47.69	47.92	47.43	47.67	567403
2014-12-04	47.81	49.74	47.58	48.18	719721
2014-12-05	48.16	48.92	48.16	48.35	463922
2014-12-08	48.26	49.02	47.95	48.54	663339
2014-12-09	48.19	48.70	46.52	48.54	761328
2014-12-10	48.37	48.37	47.29	47.45	555007
2014-12-11	47.85	48.62	47.57	48.20	522309
2014-12-12	48.07	48.99	47.95	48.53	552568
2014-12-15	48.67	48.99	48.11	48.61	691752
2014-12-16	48.58	48.72	47.98	48.46	820944
2014-12-17	48.85	49.20	48.40	49.06	868912
2014-12-18	49.43	49.45	48.73	49.23	404967
2014-12-19	49.12	49.20	48.55	48.62	782428
2014-12-22	48.79	49.35	48.70	49.32	261425
2014-12-23	49.47	49.81	49.29	49.45	253802
2014-12-24	49.66	49.79	49.27	49.46	97361
2014-12-26	49.55	49.73	49.39	49.54	580171
2014-12-29	49.87	51.19	49.60	50.91	710354
2014-12-30	50.79	51.45	50.30	50.55	300772
2014-12-31	50.77	51.20	50.25	50.31	417089
2015-01-02	50.63	50.88	49.79	50.11	508325
2015-01-05	49.92	50.64	49.82	50.20	504218
2015-01-06	50.48	50.57	49.09	49.82	591411
2015-01-07	51.00	51.82	50.28	51.70	1151343
2015-01-08	51.93	52.75	51.75	52.42	951827
2015-01-09	52.50	52.56	51.51	52.35	499577
2015-01-12	52.52	52.64	52.02	52.19	386479
2015-01-13	52.62	53.18	52.00	52.70	551278
2015-01-14	52.64	52.80	51.99	52.29	464343
2015-01-15	52.41	52.47	50.84	51.84	490561
2015-01-16	51.62	52.20	51.39	52.16	438929
2015-01-20	53.50	54.12	52.55	53.00	1105546
2015-01-21	52.72	53.32	52.46	53.29	577501
2015-01-22	53.64	54.21	53.15	54.10	553356
2015-01-23	54.25	54.47	53.74	54.13	523579
2015-01-26	54.16	55.13	54.13	54.73	553357
2015-01-27	54.38	54.69	54.00	54.44	419275
2015-01-28	54.75	54.93	53.14	53.40	693190
2015-01-29	53.56	53.56	52.55	53.17	1177533
2015-01-30	52.94	53.15	52.26	52.51	730987
2015-02-02	52.40	52.53	51.09	52.06	897516
2015-02-03	52.14	52.90	51.92	52.41	480315
2015-02-04	52.41	53.31	52.13	52.98	607315
2015-02-05	53.09	53.45	52.70	52.91	556389
2015-02-06	52.93	53.89	52.56	53.70	744720
2015-02-09	53.36	53.68	52.80	52.92	513688
2015-02-10	53.53	54.31	53.25	54.13	711114
2015-02-11	54.15	54.30	52.80	53.04	1556436
2015-02-12	48.68	49.28	46.52	49.26	5494357
2015-02-13	49.06	49.25	47.83	48.22	1575234
2015-02-17	48.39	48.67	47.93	48.24	1251243
2015-02-18	48.37	49.18	48.35	49.00	929019
2015-02-19	49.15	49.89	49.05	49.41	1633386
2015-02-20	49.56	49.57	48.51	49.22	806226
2015-02-23	48.96	49.52	48.92	49.43	625259
2015-02-24	49.47	49.99	49.17	49.46	773803
2015-02-25	49.20	49.55	48.79	49.18	660295
2015-02-26	49.26	49.26	48.08	48.65	700295
2015-02-27	48.58	48.58	47.48	47.52	1108145
2015-03-02	47.61	49.12	47.46	48.70	1490489
2015-03-03	48.67	48.84	48.32	48.71	701533
2015-03-04	48.25	48.75	48.00	48.08	754768
2015-03-05	47.23	48.40	47.23	48.01	984030
2015-03-06	47.92	48.14	47.07	47.19	941276
2015-03-09	47.28	48.11	47.28	47.64	667853
2015-03-10	47.71	47.95	47.34	47.56	761471
2015-03-11	47.64	47.80	47.14	47.32	650154
2015-03-12	47.58	48.85	47.39	48.76	598474
2015-03-13	48.93	48.98	48.13	48.39	445929
2015-03-16	48.69	49.04	48.37	48.67	381723
2015-03-17	48.74	49.25	48.58	49.17	611255
2015-03-18	49.22	49.28	48.41	48.63	568034
2015-03-19	48.67	49.30	48.67	48.82	455428
2015-03-20	49.16	49.35	48.50	49.11	723068
2015-03-23	48.99	49.57	48.61	49.50	715189
2015-03-24	49.49	49.56	48.95	49.32	596255
2015-03-25	49.29	49.49	48.55	48.56	397470
2015-03-26	48.29	48.49	47.74	48.31	542985
2015-03-27	48.46	49.49	48.45	48.79	570389
2015-03-30	49.01	49.65	48.80	49.47	565727
2015-03-31	49.25	49.65	49.11	49.33	585378
2015-04-01	49.26	49.26	48.45	49.09	444916
2015-04-02	49.24	49.24	48.51	48.80	490733
2015-04-06	48.42	49.15	48.20	48.40	665085
2015-04-07	48.37	48.41	47.91	48.10	663942
2015-04-08	48.20	49.41	48.16	49.35	555771
2015-04-09	49.21	49.74	48.54	48.86	546448
2015-04-10	49.09	49.60	48.92	49.12	437682
2015-04-13	48.96	49.45	48.68	48.79	328375
2015-04-14	48.79	48.91	48.17	48.61	446732
2015-04-15	48.71	49.10	48.16	48.37	647596
2015-04-16	48.32	49.37	48.30	48.70	846332
2015-04-17	48.46	48.89	48.11	48.65	773703
2015-04-20	48.86	49.23	48.55	48.80	791662
2015-04-21	48.91	49.32	48.44	49.21	831474
2015-04-22	49.31	50.32	48.88	50.05	2256896
2015-04-23	53.92	53.98	51.42	52.42	3042469
2015-04-24	52.76	53.27	52.70	52.98	1049318
2015-04-27	53.00	53.15	52.27	52.53	1125802
2015-04-28	52.57	53.35	52.14	52.91	1180612
2015-04-29	52.39	52.53	50.71	51.42	1192951
2015-04-30	51.40	51.77	50.07	50.13	1275099
2015-05-01	50.29	50.97	50.04	50.56	742686
2015-05-04	50.67	51.08	50.17	50.25	432113
2015-05-05	50.44	50.63	49.60	49.79	686205
2015-05-06	49.82	50.22	49.61	50.04	517393
2015-05-07	50.04	51.09	50.01	50.96	681534
2015-05-08	51.41	51.72	50.47	50.69	908876
2015-05-11	50.55	51.05	50.33	50.47	414391
2015-05-12	50.19	50.52	49.54	50.16	452912
2015-05-13	50.09	50.52	49.89	50.26	470110
2015-05-14	50.42	51.27	50.00	51.08	752256
2015-05-15	51.17	51.78	51.00	51.39	531064
2015-05-18	51.36	51.92	51.09	51.82	561024
2015-05-19	52.00	52.48	51.66	52.39	654881
2015-05-20	52.29	52.33	51.82	52.30	572297
2015-05-21	52.52	52.80	52.15	52.41	511213
2015-05-22	52.49	52.99	52.22	52.27	639934
2015-05-26	52.25	52.52	51.41	51.75	565526
2015-05-27	52.05	52.58	51.98	52.41	611113
2015-05-28	52.45	53.03	52.16	52.27	468919
2015-05-29	52.15	52.49	51.55	51.57	423699
2015-06-01	51.76	52.17	51.23	51.84	646754
2015-06-02	51.62	52.22	51.32	51.79	380066
2015-06-03	52.06	52.66	51.78	52.43	443084
2015-06-04	52.26	52.53	51.79	51.87	297639
2015-06-05	51.98	53.01	51.31	52.91	690679
2015-06-08	52.72	53.23	52.64	52.68	590279
2015-06-09	52.53	52.93	52.28	52.81	334186
2015-06-10	52.86	53.85	52.46	53.42	600316
2015-06-11	53.61	54.04	53.29	53.78	460239
2015-06-12	53.80	54.68	53.57	54.37	1624043
2015-06-15	53.90	54.37	53.34	54.10	1262533
2015-06-16	54.21	54.59	53.84	54.56	725244
2015-06-17	54.76	54.96	54.40	54.83	522382
2015-06-18	54.77	55.21	54.67	54.94	470181
2015-06-19	55.09	55.14	54.60	54.87	660491
2015-06-22	55.14	55.25	54.77	55.15	355971
2015-06-23	55.39	55.48	54.40	54.64	568365
2015-06-24	54.43	54.86	54.43	54.51	364299
2015-06-25	54.85	54.99	54.30	54.79	377901
2015-06-26	54.95	55.47	54.77	55.33	807489
2015-06-29	54.93	55.10	54.10	54.17	332050
2015-06-30	54.61	54.70	54.15	54.54	414201
2015-07-01	53.98	54.60	53.54	53.70	945842
2015-07-02	53.73	54.41	53.70	53.88	556129
2015-07-06	53.68	54.00	53.40	53.74	493793
2015-07-07	53.87	54.43	53.39	54.39	475138
2015-07-08	54.00	54.66	53.65	53.97	706222
2015-07-09	54.31	54.74	53.63	53.72	439515
2015-07-10	54.00	54.31	53.78	54.18	508828
2015-07-13	54.59	55.06	54.34	54.97	712538
2015-07-14	55.06	55.15	54.42	54.66	554275
2015-07-15	54.89	54.89	54.20	54.29	585334
2015-07-16	54.09	54.33	53.74	53.92	708507
2015-07-17	54.11	54.24	53.24	53.54	584894
2015-07-20	53.59	54.14	53.39	53.85	656172
2015-07-21	53.96	54.25	53.33	54.13	549398
2015-07-22	54.27	55.47	54.20	55.12	1625737
2015-07-23	56.84	58.10	56.01	56.48	2356734
2015-07-24	56.66	56.83	55.71	55.72	772693
2015-07-27	55.71	56.39	55.39	55.91	630065
2015-07-28	55.95	56.43	55.30	56.33	652863
2015-07-29	56.50	57.44	56.50	56.87	807951
2015-07-30	56.88	57.98	56.26	57.74	752627
2015-07-31	57.89	58.28	57.48	57.74	650154
2015-08-03	57.50	57.68	57.03	57.54	647422
2015-08-04	57.58	58.22	57.32	58.15	576661
2015-08-05	58.28	58.86	58.11	58.17	406848
2015-08-06	58.07	58.27	56.31	56.57	727839
2015-08-07	56.34	56.54	55.66	56.52	612679
2015-08-10	56.86	57.18	55.43	55.58	843940
2015-08-11	55.54	56.44	55.18	56.41	736876
2015-08-12	55.96	56.49	55.34	56.43	524041
2015-08-13	56.68	57.41	56.59	57.07	618958
2015-08-14	56.86	57.47	56.75	57.10	326150
2015-08-17	56.74	57.59	56.58	57.30	306424
2015-08-18	57.30	57.57	56.27	56.49	382117
2015-08-19	56.49	56.63	55.75	55.98	495386
2015-08-20	55.47	55.89	55.13	55.21	366948
2015-08-21	54.39	54.84	53.74	53.97	724947
2015-08-24	51.80	54.32	50.02	52.42	1162751
2015-08-25	53.20	53.83	52.63	52.95	705889
2015-08-26	53.91	54.13	52.75	53.84	660790
2015-08-27	54.16	55.47	54.16	55.22	770224
2015-08-28	55.14	55.79	55.10	55.52	994116
2015-08-31	54.86	55.49	53.93	54.27	806430
2015-09-01	53.52	54.45	52.64	52.74	1286033
2015-09-02	53.16	53.65	52.70	53.65	596509
2015-09-03	53.93	54.14	53.43	53.51	357498
2015-09-04	53.06	54.05	52.96	53.45	405748
2015-09-08	54.10	54.20	53.68	54.03	367958
2015-09-09	54.66	54.79	53.74	53.78	425583
2015-09-10	53.70	54.35	53.48	53.62	322813
2015-09-11	53.44	54.38	53.44	54.35	240160
2015-09-14	54.45	54.65	54.09	54.24	211553
2015-09-15	54.50	54.90	53.91	54.68	458093
2015-09-16	54.51	54.53	53.84	54.14	695993
2015-09-17	54.22	54.66	53.91	53.98	714707
2015-09-18	53.48	54.20	53.00	53.64	687619
2015-09-21	54.01	54.56	53.77	54.24	414911
2015-09-22	53.91	54.69	53.70	54.63	574951
2015-09-23	54.65	55.06	54.49	54.84	291900
2015-09-24	54.54	55.07	54.32	54.99	328173
2015-09-25	55.18	55.58	54.54	54.54	409023
2015-09-28	54.46	54.73	53.16	53.44	346224
2015-09-29	53.61	54.00	53.08	53.63	471917
2015-09-30	53.93	54.28	53.49	53.96	476076
2015-10-01	53.78	53.88	52.69	53.14	331353
2015-10-02	52.87	54.09	52.58	54.07	391421
2015-10-05	54.33	54.87	53.95	54.86	354941
2015-10-06	54.78	54.97	54.01	54.05	462501
2015-10-07	54.22	54.82	53.36	54.81	635114
2015-10-08	54.83	55.53	54.31	54.88	622756
2015-10-09	54.74	55.30	54.00	54.59	477551
2015-10-12	54.82	55.37	54.50	55.14	418056
2015-10-13	54.89	55.30	54.04	54.91	367766
2015-10-14	55.00	55.00	53.05	53.34	661236
2015-10-15	53.54	53.64	52.59	52.80	1054181
2015-10-16	52.71	53.00	52.33	52.68	1257866
2015-10-19	52.67	53.55	52.53	53.53	1122891
2015-10-20	53.10	53.38	52.78	52.88	687683
2015-10-21	52.94	52.94	51.40	51.47	871590
2015-10-22	51.27	52.94	50.86	51.01	920117
2015-10-23	51.06	52.24	50.12	50.71	1540674
2015-10-26	50.87	52.17	50.74	51.99	1561839
2015-10-27	49.45	49.94	48.30	49.60	2489452
2015-10-28	49.55	51.26	49.48	51.25	938905
2015-10-29	50.77	50.77	48.92	49.14	1129722
2015-10-30	49.42	49.66	48.18	48.20	808943
2015-11-02	48.10	49.24	48.10	49.15	727993
2015-11-03	49.03	49.11	48.19	48.56	858526
2015-11-04	48.84	48.92	47.91	48.21	558421
2015-11-05	48.16	48.17	47.43	48.02	408246
2015-11-06	47.84	48.25	47.66	48.03	557927
2015-11-09	47.84	47.99	46.81	47.04	497918
2015-11-10	47.13	47.31	46.57	47.06	646990
2015-11-11	47.35	47.85	46.78	47.64	711881
2015-11-12	47.60	47.80	46.74	46.78	371283
2015-11-13	46.14	46.67	45.38	45.49	625415
2015-11-16	45.40	45.81	45.17	45.60	535382
2015-11-17	46.00	46.65	45.55	45.70	611554
2015-11-18	45.93	46.41	45.41	46.39	576115
2015-11-19	46.34	47.07	45.62	46.95	627739
2015-11-20	47.26	47.55	47.03	47.43	531629
2015-11-23	47.49	47.98	47.31	47.32	565958
2015-11-24	47.21	47.50	46.61	47.35	597714
2015-11-25	47.53	48.45	47.43	48.38	399978
2015-11-27	48.26	48.46	47.96	48.03	140439
2015-11-30	47.94	48.06	47.05	47.13	753688
2015-12-01	47.53	48.15	47.21	47.27	1009635
2015-12-02	47.34	47.65	46.95	47.05	520438
2015-12-03	47.02	47.33	45.97	46.21	489687
2015-12-04	46.32	47.24	46.29	47.17	535128
2015-12-07	47.00	47.96	46.84	47.64	598239
2015-12-08	47.17	47.43	46.41	46.97	949229
2015-12-09	46.95	47.51	46.42	46.48	604776
2015-12-10	46.67	46.67	46.08	46.32	408671
2015-12-11	45.67	46.21	45.55	45.93	416137
2015-12-14	46.11	46.13	45.50	45.90	379470
2015-12-15	45.97	46.46	45.95	46.23	283205
2015-12-16	46.33	46.53	45.76	46.46	347876
2015-12-17	46.72	46.81	45.86	46.24	430129
2015-12-18	46.20	46.52	45.36	46.06	752701
2015-12-21	46.28	46.87	46.21	46.72	503087
2015-12-22	46.85	46.94	45.96	46.86	408671
2015-12-23	46.91	46.99	46.58	46.89	390847
2015-12-24	46.76	46.95	46.42	46.46	230441
2015-12-28	46.44	46.65	45.87	46.53	332627
2015-12-29	46.64	47.08	46.55	46.83	252542
2015-12-30	46.87	46.90	46.57	46.64	241421
2015-12-31	46.38	46.72	46.09	46.11	394422
2016-01-04	45.78	46.49	45.51	46.28	1023254
2016-01-05	46.38	48.10	46.29	48.01	1195178
2016-01-06	47.48	47.70	46.71	46.89	1044037
2016-01-07	46.11	46.50	45.46	45.56	919993
2016-01-08	45.74	46.25	45.45	45.71	1291355
2016-01-11	45.87	46.20	45.21	45.77	967998
2016-01-12	46.09	46.75	45.98	46.32	882763
2016-01-13	46.28	46.99	46.03	46.28	742201
2016-01-14	46.50	47.17	45.66	46.82	660409
2016-01-15	45.86	46.72	45.48	46.45	685804
2016-01-19	46.85	47.37	46.51	47.05	813738
2016-01-20	46.71	46.91	44.16	45.54	1745845
2016-01-21	45.74	46.72	45.32	46.31	878603
2016-01-22	46.59	47.37	46.40	47.34	662190
2016-01-25	47.34	47.42	45.91	46.00	952104
2016-01-26	46.12	47.38	45.45	47.31	717875
2016-01-27	47.09	47.46	45.98	46.24	611241
2016-01-28	47.09	47.74	46.38	47.52	753420
2016-01-29	47.63	48.41	47.50	48.30	781948
2016-02-01	48.09	49.32	48.06	49.10	858761
2016-02-02	48.52	49.15	48.52	48.69	507144
2016-02-03	49.08	49.10	47.42	48.72	706108
2016-02-04	48.52	49.00	48.14	48.83	509246
2016-02-05	48.83	48.83	47.23	47.29	771097
2016-02-08	46.86	47.65	46.17	47.27	805033
2016-02-09	47.27	48.31	46.46	46.99	970502
2016-02-10	47.21	48.21	47.00	47.35	544916
2016-02-11	46.74	47.64	46.13	47.23	450967
2016-02-12	47.37	48.38	47.01	48.23	870368
2016-02-16	48.84	49.94	48.53	49.37	2057510
2016-02-17	48.64	50.05	48.08	49.84	1976724
2016-02-18	49.73	50.10	49.34	49.98	788328
2016-02-19	49.79	50.21	48.54	49.30	1079835
2016-02-22	49.71	50.31	49.63	49.87	795847
2016-02-23	50.00	50.91	50.00	50.15	883607
2016-02-24	49.89	50.96	49.88	50.59	683937
2016-02-25	50.89	50.98	50.18	50.57	737714
2016-02-26	50.51	50.73	49.77	50.29	738792
2016-02-29	50.38	50.49	49.81	49.90	691999
2016-03-01	50.09	51.32	49.82	50.94	853018
2016-03-02	51.03	51.03	50.14	50.71	528985
2016-03-03	50.44	50.81	49.54	50.26	588417
2016-03-04	50.66	51.89	50.53	51.85	956694
2016-03-07	51.61	52.35	51.31	52.30	767793
2016-03-08	52.17	52.56	51.74	51.88	1130552
2016-03-09	52.10	52.84	51.59	52.80	1274196
2016-03-10	53.18	53.53	52.30	52.85	100
2016-03-11	52.93	53.86	52.59	53.50	942974
2016-03-14	53.31	53.95	53.27	53.69	813825
2016-03-15	53.45	53.71	52.50	52.65	698642
2016-03-16	52.43	53.64	52.22	53.06	816140
2016-03-17	53.20	54.13	52.08	53.50	616344
2016-03-18	53.63	54.06	53.29	53.42	954547
2016-03-21	53.10	53.49	52.61	53.39	509083
2016-03-22	53.11	53.34	52.29	52.35	544334
2016-03-23	52.12	52.28	51.69	51.97	714586
2016-03-24	51.72	52.31	51.07	52.24	621476
2016-03-28	52.39	52.81	51.91	52.10	279047
2016-03-29	51.72	53.02	51.72	51.72	825898
2016-03-30	53.16	53.69	52.88	53.04	599321
2016-03-31	52.86	53.34	52.82	53.04	966217
2016-04-01	52.75	53.55	52.62	53.48	445854
2016-04-04	53.41	53.60	52.88	53.00	398106
2016-04-05	52.65	52.93	51.56	52.18	692504
2016-04-06	52.12	52.77	51.35	52.52	271664
2016-04-07	52.40	52.63	51.86	52.08	447346
2016-04-08	51.98	52.32	51.05	51.55	828453
2016-04-11	51.75	52.28	51.40	51.45	469504
2016-04-12	51.62	52.01	51.16	51.75	541965
2016-04-13	52.00	52.06	50.95	51.68	471359
2016-04-14	51.85	51.87	50.83	50.93	883153
2016-04-15	50.59	51.52	50.52	51.32	670446
2016-04-18	50.81	51.69	50.81	51.26	777936
2016-04-19	50.95	51.41	50.15	50.49	1306692
2016-04-20	50.19	50.73	50.19	50.46	823862
2016-04-21	50.66	50.97	50.36	50.40	589671
2016-04-22	50.57	51.17	50.38	50.84	751244
2016-04-25	50.59	51.59	50.56	51.49	703771
2016-04-26	51.56	51.93	51.10	51.48	645813
2016-04-27	51.11	51.52	50.84	51.31	797645
2016-04-28	50.40	52.10	50.26	51.20	1457055
2016-04-29	51.10	51.53	50.74	51.01	709448
2016-05-02	51.18	52.23	51.11	52.02	888959
2016-05-03	51.85	52.78	51.77	52.64	1480365
2016-05-04	52.47	53.23	52.12	52.82	928512
2016-05-05	52.77	53.05	51.82	51.87	847959
2016-05-06	51.55	52.67	49.86	50.77	928785
2016-05-09	50.77	51.87	50.49	51.53	625939
2016-05-10	51.53	52.40	50.81	52.10	771569
2016-05-11	51.97	52.22	50.55	50.62	715669
2016-05-12	50.68	51.28	50.55	50.86	641399
2016-05-13	50.96	50.98	49.33	49.54	1271244
2016-05-16	49.42	50.11	49.18	49.83	862378
2016-05-17	49.77	50.22	49.24	49.64	542799
2016-05-18	49.45	49.45	48.06	48.25	1127833
2016-05-19	47.91	48.61	47.41	48.45	1199551
2016-05-20	48.69	48.83	48.33	48.81	866175
2016-05-23	48.91	49.05	48.46	48.53	546232
2016-05-24	48.87	49.89	48.31	49.51	739592
2016-05-25	49.48	49.86	48.90	49.38	624551
2016-05-26	49.39	49.74	49.16	49.30	253964
2016-05-27	49.52	50.15	49.34	50.10	598567
2016-05-31	50.25	50.25	49.53	49.87	314150
2016-06-01	49.85	50.53	49.85	50.24	614410
2016-06-02	49.95	50.47	49.80	50.29	530084
2016-06-03	50.20	50.20	49.22	49.87	484041
2016-06-06	50.04	50.61	49.69	50.36	370787
2016-06-07	50.55	50.60	50.05	50.36	295916
2016-06-08	50.62	51.10	50.10	51.07	394680
2016-06-09	51.21	52.04	50.81	50.92	536171
2016-06-10	50.58	50.75	50.12	50.45	480281
2016-06-13	50.30	50.59	49.66	49.67	457075
2016-06-14	49.76	50.60	49.70	50.50	463076
2016-06-15	50.81	50.84	50.20	50.27	715657
2016-06-16	50.07	50.18	49.46	49.82	300279
2016-06-17	49.60	49.65	48.94	49.19	801668
2016-06-20	49.62	49.85	49.07	49.26	638016
2016-06-21	49.18	49.57	49.00	49.16	497764
2016-06-22	49.25	49.40	48.94	49.16	503331
2016-06-23	49.58	49.74	49.28	49.60	492252
2016-06-24	47.92	49.57	47.85	48.97	1384884
2016-06-27	48.47	48.64	47.00	47.25	1346829
2016-06-28	47.52	47.68	46.93	47.05	1111081
2016-06-29	47.59	48.04	47.18	48.01	1099580
2016-06-30	47.89	48.35	47.11	48.14	817513
2016-07-01	48.26	48.46	47.42	47.74	760126
2016-07-05	47.76	48.21	47.67	48.09	583854
2016-07-06	48.09	49.61	47.95	49.21	1003616
2016-07-07	49.11	49.41	48.87	49.19	613466
2016-07-08	49.42	49.98	49.22	49.70	481569
2016-07-11	49.76	50.72	49.60	50.63	549017
2016-07-12	50.93	51.10	50.43	50.89	609507
2016-07-13	51.20	51.33	50.59	50.61	340092
2016-07-14	50.74	51.32	50.74	51.26	494823
2016-07-15	51.38	51.72	50.79	50.95	839327
2016-07-18	50.82	51.45	50.03	51.06	559866
2016-07-19	50.87	51.41	50.85	51.24	504623
2016-07-20	51.34	51.70	51.14	51.53	357537
2016-07-21	51.68	51.83	50.81	51.65	389120
2016-07-22	51.44	53.10	51.44	52.84	828523
2016-07-25	52.96	53.20	52.40	52.94	1029983
2016-07-26	50.40	51.67	49.87	50.46	1875533
2016-07-27	50.47	50.74	49.28	49.76	2085917
2016-07-28	52.67	53.25	50.52	52.19	2928188
2016-07-29	52.31	52.53	51.27	51.73	1178088
2016-08-01	51.66	52.46	51.44	52.34	714599
2016-08-02	52.33	52.36	50.63	50.82	654886
2016-08-03	50.85	51.19	50.55	50.79	678692
2016-08-04	50.99	51.10	49.87	50.10	869340
2016-08-05	50.25	51.19	50.20	50.77	1343453
2016-08-08	50.77	51.05	50.55	50.92	552964
2016-08-09	50.74	51.69	50.74	51.17	580712
2016-08-10	51.07	51.47	50.94	51.01	697222
2016-08-11	51.49	52.25	51.06	51.45	938543
2016-08-12	51.45	51.70	50.99	51.11	710881
2016-08-15	51.39	52.17	51.26	52.04	862788
2016-08-16	52.08	52.52	51.61	52.10	864391
2016-08-17	51.90	52.49	51.78	52.37	659923
2016-08-18	52.56	52.94	52.44	52.63	658047
2016-08-19	52.49	52.49	52.02	52.11	464368
2016-08-22	52.00	52.40	52.00	52.10	325350
2016-08-23	52.33	52.53	52.08	52.52	319549
2016-08-24	52.69	52.85	52.39	52.47	432796
2016-08-25	52.30	52.75	52.30	52.64	363124
2016-08-26	52.79	52.80	52.24	52.31	606257
2016-08-29	52.46	53.17	52.18	52.27	574491
2016-08-30	52.08	52.20	51.72	52.01	415226
2016-08-31	51.81	51.99	51.26	51.41	627646
2016-09-01	51.70	51.76	50.74	51.06	596106
2016-09-02	51.31	51.38	50.99	51.28	345245
2016-09-06	51.45	51.53	51.08	51.15	318417
2016-09-07	51.11	51.54	50.92	51.51	414124
2016-09-08	51.32	51.49	50.81	50.83	450180
2016-09-09	50.46	50.62	49.83	49.83	438999
2016-09-12	49.62	50.46	49.52	50.40	385820
2016-09-13	50.07	50.34	49.80	50.01	471428
2016-09-14	49.93	50.16	49.55	49.68	438052
2016-09-15	49.62	49.98	49.42	49.70	382779
2016-09-16	49.70	49.94	49.54	49.72	603681
2016-09-19	49.96	50.30	49.67	50.00	549887
2016-09-20	50.26	50.39	49.36	49.37	463882
2016-09-21	50.06	51.19	50.00	51.15	977752
2016-09-22	51.26	52.29	51.26	51.80	869991
2016-09-23	51.56	52.89	51.56	52.50	1102206
2016-09-26	52.39	52.85	51.92	51.96	1067516
2016-09-27	52.01	52.04	50.99	51.44	748250
2016-09-28	51.14	51.41	49.96	50.42	956362
2016-09-29	50.62	50.62	49.57	49.59	468601
2016-09-30	49.72	50.22	49.50	50.06	562794
2016-10-03	50.12	50.19	49.74	49.96	316978
2016-10-04	50.41	50.99	50.22	50.37	745538
2016-10-05	50.37	50.60	49.77	49.78	411775
2016-10-06	49.52	49.79	49.30	49.51	487139
2016-10-07	49.63	50.70	49.63	50.41	1120213
2016-10-10	50.68	51.89	50.65	51.49	1098483
2016-10-11	51.32	51.92	50.86	50.97	577237
2016-10-12	51.09	51.89	50.80	51.51	843937
2016-10-13	51.03	51.34	50.83	51.06	574056
2016-10-14	50.93	51.60	50.93	51.30	398992
2016-10-17	51.30	51.61	50.94	51.13	358249
2016-10-18	51.27	51.76	50.90	50.93	577677
2016-10-19	51.18	51.47	51.00	51.27	518216
2016-10-20	50.75	50.90	49.64	49.66	804979
2016-10-21	49.63	50.38	49.50	50.35	645188
2016-10-24	50.50	51.14	50.49	51.02	509882
2016-10-25	50.50	50.50	49.15	49.36	1025104
2016-10-26	49.37	49.96	48.99	49.12	1643506
2016-10-27	54.00	54.20	51.37	52.00	3052866
2016-10-28	52.12	52.99	52.12	52.96	1130791
2016-10-31	52.81	53.31	52.77	53.19	708504
2016-11-01	53.40	53.55	52.30	52.67	816976
2016-11-02	52.84	53.14	52.35	52.50	689728
2016-11-03	52.71	52.88	51.71	51.79	859220
2016-11-04	51.98	52.55	51.48	52.02	829920
2016-11-07	52.70	53.25	52.47	52.83	673436
2016-11-08	52.88	53.39	52.63	53.04	569567
2016-11-09	53.11	56.40	52.88	55.80	2314199
2016-11-10	56.10	57.70	56.06	57.01	1564481
2016-11-11	57.15	57.99	56.32	57.96	1186366
2016-11-14	58.00	60.16	58.00	60.15	2017651
2016-11-15	59.99	60.00	57.95	58.17	2386982
2016-11-16	57.33	57.85	56.47	56.87	2090482
2016-11-17	57.00	57.74	56.59	57.74	939711
2016-11-18	57.98	57.98	57.23	57.92	941573
2016-11-21	58.15	58.69	57.93	58.50	597042
2016-11-22	59.00	59.57	58.61	59.48	828150
2016-11-23	59.21	60.19	59.21	59.82	442573
2016-11-25	59.66	60.12	59.62	59.87	156542
2016-11-28	59.80	59.80	58.67	59.13	782856
2016-11-29	59.00	59.53	58.88	59.13	973313
2016-11-30	59.11	59.47	58.85	59.17	393342
2016-12-01	59.00	61.23	58.80	60.81	857133
2016-12-02	60.60	60.99	60.17	60.48	730752
2016-12-05	60.80	61.50	60.46	61.40	615316
2016-12-06	61.52	62.59	60.62	62.54	824850
2016-12-07	62.70	64.36	62.52	64.17	912841
2016-12-08	64.02	64.41	63.25	63.92	1204157
2016-12-09	64.16	64.24	63.08	63.31	685778
2016-12-12	62.61	63.24	62.37	63.19	603555
2016-12-13	63.24	64.23	63.07	63.57	790530
2016-12-14	63.42	63.90	62.59	62.66	767717
2016-12-15	62.93	63.14	61.73	61.92	1220878
2016-12-16	62.17	62.84	61.63	62.17	1590022
2016-12-19	62.66	63.11	61.91	62.08	962433
2016-12-20	62.07	63.39	61.98	62.18	471591
2016-12-21	61.98	63.46	61.27	61.31	512855
2016-12-22	61.54	61.62	60.86	61.36	374051
2016-12-23	61.30	61.65	60.47	60.83	733666
2016-12-27	60.84	61.35	60.41	61.11	300378
2016-12-28	61.13	61.25	60.55	60.82	334921
2016-12-29	60.92	61.45	60.75	61.24	336535
2016-12-30	61.13	61.13	59.53	59.88	713441
2017-01-03	60.39	60.77	59.15	59.43	624045
2017-01-04	58.95	59.90	58.92	59.39	948106
2017-01-05	59.03	59.44	58.18	58.40	1294742
2017-01-06	58.80	59.00	58.07	58.35	1135979
2017-01-09	58.40	58.86	58.08	58.38	566223
2017-01-10	58.25	60.17	58.08	59.91	919505
2017-01-11	59.54	60.19	59.30	60.04	599048
2017-01-12	60.01	61.71	59.90	60.90	1400698
2017-01-13	60.64	61.28	60.21	60.42	980435
2017-01-17	60.29	60.72	59.43	59.59	734633
2017-01-18	59.64	59.99	59.00	59.48	544278
2017-01-19	59.31	59.52	58.64	58.76	1074520
2017-01-20	58.54	59.89	58.53	59.70	886717
2017-01-23	59.40	60.16	59.07	59.98	724129
2017-01-24	59.92	60.47	59.47	59.92	692142
2017-01-25	58.99	60.56	58.95	60.18	837889
2017-01-26	60.10	60.80	60.00	60.04	490137
2017-01-27	59.89	60.27	59.47	59.68	377954
2017-01-30	59.53	60.51	59.31	60.48	650488
2017-01-31	60.41	60.42	59.75	60.26	462447
2017-02-01	60.22	60.63	58.92	58.98	662711
2017-02-02	59.07	59.74	58.78	59.28	526458
2017-02-03	59.72	60.23	59.31	59.57	739463
2017-02-06	59.44	60.47	59.22	59.43	652297
2017-02-07	59.68	60.52	59.25	59.41	804487
2017-02-08	59.25	60.33	59.08	59.91	719864
2017-02-09	59.88	61.60	59.50	61.36	1094634
2017-02-10	61.36	62.73	61.36	62.55	687877
2017-02-13	62.62	62.93	62.04	62.16	405910
2017-02-14	61.79	62.29	61.63	62.27	369592
2017-02-15	62.29	62.29	61.33	61.79	501719
2017-02-16	61.87	62.12	61.13	61.61	658862
2017-02-17	61.65	62.43	61.35	61.83	695929
2017-02-21	62.00	62.22	60.60	60.67	799941
2017-02-22	59.96	60.58	59.49	60.10	2660916
2017-02-23	60.60	62.17	59.59	61.18	1868061
2017-02-24	60.73	61.29	60.24	61.10	1015022
2017-02-27	61.12	61.39	60.88	61.02	761614
2017-02-28	61.06	61.59	60.83	61.05	1058288
2017-03-01	61.54	61.71	60.83	61.19	826642
2017-03-02	61.05	61.93	60.87	61.59	883313
2017-03-03	61.87	61.87	60.68	61.13	968598
2017-03-06	60.51	62.02	60.51	61.83	731364
2017-03-07	61.48	62.01	61.18	61.61	577193
2017-03-08	61.81	62.02	61.57	61.84	461935
2017-03-09	61.72	62.24	61.72	61.93	549983
2017-03-10	62.35	62.90	61.94	61.94	580130
2017-03-13	61.82	62.18	61.26	61.87	384008
2017-03-14	61.76	62.25	61.46	61.46	516167
2017-03-15	61.63	62.79	61.38	62.50	607069
2017-03-16	62.74	63.22	62.22	62.24	480185
2017-03-17	62.57	63.47	62.35	63.20	925376
2017-03-20	63.15	63.31	62.39	62.54	372927
2017-03-21	62.43	62.61	61.41	61.57	721172
2017-03-22	61.81	61.81	60.69	61.58	750210
2017-03-23	61.70	61.83	61.14	61.37	641738
2017-03-24	61.42	61.50	60.71	61.11	497693
2017-03-27	60.45	61.05	60.13	60.94	525872
2017-03-28	61.12	62.51	61.05	62.46	723221
2017-03-29	62.24	62.86	62.02	62.62	562047
2017-03-30	62.58	62.99	62.42	62.93	255938
2017-03-31	62.97	63.42	62.70	63.36	401755
2017-04-03	63.33	63.73	62.95	63.18	616768
2017-04-04	63.04	63.60	62.74	63.49	501791
2017-04-05	63.89	65.09	63.34	63.42	1219962
2017-04-06	63.61	64.31	63.38	63.94	732345
2017-04-07	63.70	64.24	63.40	63.42	638056
2017-04-10	63.61	63.77	62.52	62.60	695275
2017-04-11	62.55	63.07	62.26	63.02	513697
2017-04-12	63.00	63.00	61.90	62.21	499916
2017-04-13	62.05	62.50	61.52	61.67	660241
2017-04-17	61.73	62.09	61.39	61.85	555650
2017-04-18	61.73	62.18	61.55	61.61	289520
2017-04-19	61.89	62.57	61.76	62.21	524841
2017-04-20	62.71	63.03	62.31	62.90	595066
2017-04-21	62.87	63.24	62.47	63.03	461383
2017-04-24	63.91	64.79	63.58	64.39	988570
2017-04-25	64.65	65.09	64.38	64.71	708234
2017-04-26	64.83	65.35	64.68	65.05	516257
2017-04-27	65.06	65.28	64.42	64.74	370969
2017-04-28	65.02	65.03	63.67	64.16	624726
2017-05-01	64.19	64.50	63.58	63.80	484708
2017-05-02	64.02	66.25	64.02	65.91	1400319
2017-05-03	65.87	67.14	65.37	67.09	1498895
2017-05-04	61.20	63.00	60.02	62.59	5036792
2017-05-05	62.55	63.50	62.31	63.07	1545220
2017-05-08	63.19	63.57	61.84	61.99	932513
2017-05-09	62.09	62.81	62.00	62.57	730636
2017-05-10	62.50	62.99	61.56	62.37	852170
2017-05-11	62.07	62.14	60.24	60.48	1390731
2017-05-12	60.21	60.30	58.16	58.94	2043645
2017-05-15	58.82	59.40	58.49	58.53	1052458
2017-05-16	58.43	58.79	57.66	58.21	1271731
2017-05-17	57.79	58.68	57.79	58.26	1043156
2017-05-18	58.00	58.93	57.94	58.62	913531
2017-05-19	58.68	59.26	58.54	58.93	941224
2017-05-22	59.02	59.50	58.34	58.44	905443
2017-05-23	58.61	58.70	57.80	58.35	1041293
2017-05-24	59.89	59.89	58.46	59.22	723448
2017-05-25	59.50	60.13	59.19	59.20	676786
2017-05-26	59.01	59.40	58.68	59.26	483091
2017-05-30	59.43	59.52	58.70	59.11	621852
2017-05-31	59.10	59.98	58.50	58.98	496468
2017-06-01	59.07	59.30	58.72	59.20	777352
2017-06-02	59.18	59.77	59.15	59.25	669012
2017-06-05	59.09	59.29	58.44	58.58	808715
2017-06-06	58.42	58.51	57.63	58.10	894461
2017-06-07	58.20	58.28	57.21	57.30	942422
2017-06-08	57.30	58.36	57.13	57.67	913902
2017-06-09	57.87	58.20	57.45	58.12	791872
2017-06-12	58.11	59.04	57.93	58.33	1076860
2017-06-13	52.83	53.85	52.06	52.58	6021627
2017-06-14	53.28	54.25	52.72	53.79	2204929
2017-06-15	53.24	54.04	51.60	52.41	1199966
2017-06-16	52.05	53.01	51.93	52.97	1271972
2017-06-19	53.04	53.11	52.50	52.74	787494
2017-06-20	51.87	52.13	50.62	50.75	1254810
2017-06-21	50.52	50.95	49.64	49.80	1153542
2017-06-22	49.80	50.57	49.60	50.01	1356123
2017-06-23	50.00	50.16	49.56	49.76	1122330
2017-06-26	49.88	50.32	49.77	50.21	994320
2017-06-27	50.44	51.05	50.30	50.31	1113242
2017-06-28	50.59	50.75	50.26	50.30	628263
2017-06-29	50.34	50.86	50.08	50.68	700371
2017-06-30	50.72	51.12	50.29	50.30	900769
2017-07-03	50.10	50.40	49.76	50.01	468266
2017-07-05	50.19	50.19	49.28	49.73	995889
2017-07-06	49.63	49.82	49.12	49.30	903325
2017-07-07	49.39	49.83	49.37	49.61	973408
2017-07-10	49.52	49.72	48.92	48.98	646353
2017-07-11	49.58	49.93	49.07	49.31	763461
2017-07-12	49.18	50.05	49.18	49.82	694752
2017-07-13	49.87	49.98	49.11	49.84	1038721
2017-07-14	49.81	50.35	49.80	50.00	705425
2017-07-17	50.02	50.90	49.91	50.63	820425
2017-07-18	50.65	50.65	49.79	49.81	842188
2017-07-19	49.97	50.66	49.70	50.40	528690
2017-07-20	50.40	50.81	50.30	50.63	561321
2017-07-21	50.91	50.91	49.78	49.85	972016
2017-07-24	49.73	49.74	48.83	49.25	1333207
2017-07-25	49.49	50.68	49.35	50.40	1314577
2017-07-26	50.38	50.39	48.65	48.96	1736319
2017-07-27	48.96	49.09	48.25	48.75	1592040
2017-07-28	48.56	48.63	47.37	47.67	1709236
2017-07-31	47.66	47.99	47.35	47.58	812195
2017-08-01	48.03	48.54	47.55	47.57	1941596
2017-08-02	47.80	47.90	46.69	47.13	2316848
2017-08-03	45.00	45.99	44.12	44.19	3408954
2017-08-04	44.48	45.38	44.02	45.13	1889752
2017-08-07	45.19	46.21	45.10	45.81	1402951
2017-08-08	45.74	45.90	44.88	44.93	1018410
2017-08-09	44.71	45.10	44.59	44.94	1030596
2017-08-10	44.94	45.21	44.77	44.94	961415
2017-08-11	44.83	45.08	44.49	44.80	1090284
2017-08-14	44.88	45.19	44.53	44.96	1118228
2017-08-15	44.94	45.18	44.05	44.11	1061827
2017-08-16	44.05	44.63	44.05	44.15	549983
2017-08-17	43.97	44.35	43.31	43.36	920730
2017-08-18	43.32	43.32	42.23	42.88	1360456
2017-08-21	42.78	42.87	41.78	41.81	1503180
2017-08-22	41.80	42.12	41.76	42.00	997375
2017-08-23	41.85	41.98	41.24	41.31	932750
2017-08-24	41.50	41.78	40.96	41.04	1058019
2017-08-25	41.30	42.02	41.10	41.63	976674
2017-08-28	41.66	42.40	41.28	41.37	964499
2017-08-29	41.12	41.35	40.37	40.38	1260567
2017-08-30	40.33	41.30	40.22	40.87	1291424
2017-08-31	41.04	41.64	40.91	41.43	982830
2017-09-01	41.54	41.67	41.18	41.31	826110
2017-09-05	41.50	41.64	40.21	40.54	1032608
2017-09-06	40.60	40.60	39.13	39.42	1804641
2017-09-07	39.58	39.80	38.34	38.75	2409271
2017-09-08	38.45	39.65	38.45	39.07	1757582
2017-09-11	39.43	39.85	38.78	38.87	1329583
2017-09-12	38.72	40.42	38.50	40.16	2461745
2017-09-13	40.31	41.75	40.06	40.69	2378724
2017-09-14	40.87	40.87	39.78	40.23	1654534
2017-09-15	40.17	40.83	40.01	40.75	1570284
2017-09-18	40.93	41.07	40.42	40.55	1226088
2017-09-19	40.68	40.83	40.07	40.71	1124398
2017-09-20	40.77	41.90	40.74	41.83	1682562
2017-09-21	41.86	41.87	41.01	41.11	1326913
2017-09-22	41.18	41.57	41.04	41.52	1017040
2017-09-25	41.57	42.01	41.32	41.60	1035254
2017-09-26	40.52	41.54	40.30	41.35	1729153
2017-09-27	41.66	42.40	41.37	42.20	1375519
2017-09-28	42.17	42.77	41.68	41.93	1271541
2017-09-29	41.99	42.41	41.67	42.12	976206
2017-10-02	42.31	42.51	41.85	42.32	1309071
2017-10-03	42.30	42.59	41.77	42.29	1553059
2017-10-04	42.44	42.67	40.82	40.89	1685874
2017-10-05	40.91	41.42	40.87	41.35	1069538
2017-10-06	41.43	41.83	41.27	41.33	1323405
2017-10-09	41.75	42.39	41.73	41.86	1628507
2017-10-10	41.88	42.57	41.82	42.42	1047984
2017-10-11	42.41	42.90	42.13	42.26	1342225
2017-10-12	41.98	42.20	41.01	42.04	1067878
2017-10-13	42.18	42.82	42.00	42.19	988282
2017-10-16	42.10	42.58	41.95	42.20	962206
2017-10-17	42.15	43.56	42.10	43.22	1860310
2017-10-18	43.13	43.22	42.33	43.00	875973
2017-10-19	42.96	43.73	42.72	43.72	1332962
2017-10-20	44.20	44.54	43.69	43.96	1556301
2017-10-23	44.06	44.28	42.97	43.08	988488
2017-10-24	43.16	44.06	43.00	43.77	1128629
2017-10-25	43.41	44.11	43.32	43.51	1172421
2017-10-26	43.90	44.58	43.90	44.18	1326819
2017-10-27	44.02	45.35	44.02	44.90	1785135
2017-10-30	44.86	45.17	44.12	45.05	1790787
2017-10-31	45.30	45.30	44.52	44.74	1744464
2017-11-01	44.70	45.38	44.26	45.00	2700182
2017-11-02	41.85	42.85	41.50	42.18	4433000
2017-11-03	41.78	43.70	41.75	43.46	1916979
2017-11-06	43.70	43.88	43.18	43.60	1126489
2017-11-07	43.54	43.70	42.08	42.77	1999864
2017-11-08	42.72	44.08	42.72	43.86	1570101
2017-11-09	43.47	44.33	43.14	44.31	1115800
2017-11-10	44.37	44.60	43.84	44.31	1160037
2017-11-13	44.21	44.54	44.00	44.29	1311281
2017-11-14	45.21	45.70	44.10	44.90	1761355
2017-11-15	44.68	45.39	44.33	45.06	1040147
2017-11-16	45.12	45.22	44.28	44.92	1136940
2017-11-17	44.78	45.70	44.75	45.44	1252677
2017-11-20	45.35	46.40	44.56	45.98	1994023
2017-11-21	46.10	46.15	44.95	45.21	1600352
2017-11-22	45.11	45.27	44.58	44.92	1662589
2017-11-24	44.98	45.11	44.74	44.83	427196
2017-11-27	44.83	45.38	44.73	45.23	1199290
2017-11-28	45.38	47.28	45.15	47.18	1358444
2017-11-29	47.51	49.77	47.50	49.14	2288784
2017-11-30	49.14	49.61	48.04	49.04	1915985
2017-12-01	48.99	48.99	47.52	48.03	1631478
2017-12-04	48.55	51.07	48.55	49.56	2122950
2017-12-05	49.62	49.83	48.87	49.61	1224907
2017-12-06	49.67	50.04	48.12	48.26	1215958
2017-12-07	48.14	48.48	47.80	48.00	1049972
2017-12-08	48.13	48.59	46.94	48.49	1294281
2017-12-11	48.51	48.78	48.03	48.42	930707
2017-12-12	48.52	48.65	47.54	48.20	849017
2017-12-13	48.10	49.05	47.87	48.30	762786
2017-12-14	48.30	48.66	47.79	47.87	904966
2017-12-15	47.87	48.16	47.16	47.23	2374598
2017-12-18	47.61	48.25	47.26	47.62	1013841
2017-12-19	47.89	49.46	47.89	49.01	1211436
2017-12-20	49.16	49.47	48.52	48.88	1196386
2017-12-21	48.84	49.26	48.26	49.20	681413
2017-12-22	49.08	49.95	49.08	49.45	848126
2017-12-26	49.45	50.18	49.35	49.70	589576
2017-12-27	49.78	50.35	49.37	49.45	468729
2017-12-28	49.67	49.80	49.06	49.53	380142
2017-12-29	49.50	49.68	48.16	48.18	970386
2018-01-02	48.62	49.39	48.34	49.31	1341338
2018-01-03	49.30	50.64	49.30	50.41	970457
2018-01-04	50.68	51.13	49.76	50.19	795209
2018-01-05	50.54	50.68	50.03	50.21	845911
2018-01-08	50.02	50.10	47.67	48.50	1479766
2018-01-09	48.50	48.53	47.31	47.42	995237
2018-01-10	47.31	47.91	46.65	47.24	1189839
2018-01-11	47.44	48.37	46.94	48.12	1051249
2018-01-12	48.35	48.89	47.91	48.18	832976
2018-01-16	48.58	48.73	47.11	47.63	1118615
2018-01-17	47.86	48.07	47.37	47.59	810511
2018-01-18	47.55	48.26	47.49	47.74	592215
2018-01-19	47.76	48.61	47.76	48.34	824918
2018-01-22	48.51	48.96	47.74	48.90	1262720
2018-01-23	48.95	49.64	48.77	49.32	661596
2018-01-24	49.50	49.79	48.83	49.34	525802
2018-01-25	49.58	49.77	48.55	49.41	606709
2018-01-26	49.50	50.17	48.88	50.05	943676
2018-01-29	49.99	50.16	49.65	49.77	838164
2018-01-30	49.13	50.09	47.90	48.77	770992
2018-01-31	49.06	49.86	48.96	49.19	730046
2018-02-01	49.13	50.96	48.70	50.89	1926176
2018-02-02	50.53	50.53	48.54	49.33	1660093
2018-02-05	49.16	49.91	47.02	47.11	1382142
2018-02-06	46.26	47.48	45.35	46.65	1572606
2018-02-07	46.55	47.05	46.12	46.16	1137052
2018-02-08	46.16	46.77	44.45	44.50	1017038
2018-02-09	45.03	45.51	43.26	45.14	1622683
2018-02-12	45.33	45.91	44.66	45.44	1143170
2018-02-13	45.30	45.41	44.78	45.21	783523
2018-02-14	44.94	46.44	44.94	46.37	835730
2018-02-15	46.68	47.46	46.56	47.06	612130
2018-02-16	46.85	47.37	46.42	46.53	925472
2018-02-20	46.15	46.57	45.22	45.61	1784842
2018-02-21	45.61	47.09	45.51	46.22	2305593
2018-02-22	45.75	49.46	45.74	47.93	3427181
2018-02-23	48.09	48.89	47.89	48.52	1265273
2018-02-26	48.66	48.87	48.33	48.71	825102
2018-02-27	48.59	49.18	47.12	47.27	1165943
2018-02-28	47.40	47.65	46.47	46.49	1190403
2018-03-01	46.55	47.50	46.20	47.10	951760
2018-03-02	46.72	48.23	46.67	48.07	1037006
2018-03-05	47.83	48.53	47.65	48.43	969138
2018-03-06	48.67	48.83	47.91	48.55	1092367
2018-03-07	48.18	49.90	48.08	49.84	1124671
2018-03-08	49.90	50.18	48.94	49.17	1144560
2018-03-09	49.55	49.77	48.78	49.31	803408
2018-03-12	49.28	49.98	48.98	49.07	1131263
2018-03-13	49.18	49.48	48.52	48.66	970732
2018-03-14	49.11	49.18	48.07	48.30	595242
2018-03-15	48.35	48.81	47.49	47.62	607166
2018-03-16	47.69	48.81	47.69	47.85	860324
2018-03-19	47.39	48.09	47.27	48.00	738051
2018-03-20	48.03	48.87	48.03	48.44	505988
2018-03-21	48.34	48.66	47.90	47.94	577886
2018-03-22	47.00	47.64	46.71	46.98	633357
2018-03-23	47.17	48.21	47.17	47.24	1294449
2018-03-26	47.84	48.06	47.51	47.88	1127384
2018-03-27	48.04	48.69	47.67	48.31	943176
2018-03-28	48.29	48.94	47.84	48.00	837566
2018-03-29	48.11	48.46	47.51	48.22	996089
2018-04-02	48.12	48.55	46.85	47.47	1122717
2018-04-03	47.85	48.46	47.58	48.40	1044531
2018-04-04	47.84	50.14	47.84	50.01	1051214
2018-04-05	50.29	51.82	50.05	51.74	1954576
2018-04-06	51.36	53.03	51.36	52.06	2032593
2018-04-09	52.50	52.76	51.27	51.45	875264
2018-04-10	52.09	52.12	51.33	51.94	966337
2018-04-11	51.72	52.19	50.79	51.04	1108846
2018-04-12	51.39	51.77	50.68	50.71	809285
2018-04-13	51.02	52.41	50.72	52.19	1142969
2018-04-16	52.28	53.11	51.87	52.35	994746
2018-04-17	52.46	53.30	51.46	52.54	863128
2018-04-18	52.84	53.38	52.50	53.07	845540
2018-04-19	52.83	53.10	51.75	52.33	934116
2018-04-20	52.42	52.55	51.18	51.60	1146694
2018-04-23	51.75	51.75	50.77	51.10	1200815
2018-04-24	51.24	51.25	49.97	50.65	1214938
2018-04-25	50.61	51.18	49.79	50.92	2158901
2018-04-26	50.95	53.59	50.95	52.11	2915010
2018-04-27	52.26	53.28	51.94	52.83	1375322
2018-04-30	52.76	52.97	51.50	51.95	1250389
2018-05-01	52.04	52.87	51.53	52.76	990761
2018-05-02	52.44	52.78	51.74	52.12	801728
2018-05-03	52.06	52.30	51.57	52.03	631319
2018-05-04	52.07	53.62	51.90	52.96	1262512
2018-05-07	52.88	53.38	52.30	53.25	1097236
2018-05-08	53.20	54.48	53.20	54.13	959564
2018-05-09	53.89	54.12	53.04	53.17	884239
2018-05-10	53.40	54.02	53.18	53.76	520067
2018-05-11	53.93	54.20	53.29	53.56	868610
2018-05-14	53.50	53.50	51.42	51.92	1914241
2018-05-15	51.67	52.06	51.23	51.80	1053325
2018-05-16	52.02	52.84	51.96	52.15	737414
2018-05-17	52.29	52.72	52.00	52.33	588864
2018-05-18	52.46	52.46	49.99	50.41	1570740
2018-05-21	50.73	51.30	50.37	51.00	1059714
2018-05-22	51.02	51.44	50.45	50.49	627028
2018-05-23	50.22	50.65	49.64	50.30	852694
2018-05-24	50.30	51.15	50.18	50.76	752556
2018-05-25	50.71	51.91	49.64	51.33	760639
2018-05-29	51.00	51.50	50.84	51.23	581739
2018-05-30	51.52	52.23	51.42	52.14	752329
2018-05-31	52.10	52.39	51.51	51.81	406770
2018-06-01	52.14	52.32	51.78	52.04	397419
2018-06-04	52.21	52.86	52.00	52.77	740933
2018-06-05	52.76	53.85	52.59	53.71	566656
2018-06-06	53.87	54.67	53.60	54.36	593680
2018-06-07	54.42	54.71	53.40	53.62	897235
2018-06-08	53.49	54.26	53.49	54.06	552061
2018-06-11	54.04	54.24	53.30	53.36	844093
2018-06-12	53.65	54.16	53.23	54.08	832721
2018-06-13	54.31	55.40	53.99	54.42	719840
2018-06-14	54.83	55.37	54.70	54.86	865364
2018-06-15	54.67	58.83	54.67	57.86	3227983
2018-06-18	56.65	57.33	56.65	57.10	1043971
2018-06-19	56.74	58.20	56.65	57.94	781535
2018-06-20	57.95	58.41	57.45	57.76	616538
2018-06-21	58.47	60.08	58.35	59.83	1422223
2018-06-22	58.50	58.88	57.12	57.67	1728674
2018-06-25	57.51	57.70	55.78	56.02	1393014
2018-06-26	56.12	56.58	55.82	56.35	720885
2018-06-27	56.19	56.38	54.90	55.08	939240
2018-06-28	54.98	56.13	54.39	56.04	1686912
2018-06-29	56.05	56.43	54.97	55.06	738976
2018-07-02	54.79	55.78	54.09	55.76	1141596
2018-07-03	55.79	56.47	55.52	56.27	416571
2018-07-05	56.42	56.94	56.09	56.68	466382
2018-07-06	56.84	57.49	56.17	57.06	828306
2018-07-09	57.20	57.48	56.88	57.00	445224
2018-07-10	57.65	57.65	56.48	56.89	636255
2018-07-11	55.76	57.35	55.76	57.10	612950
2018-07-12	57.81	58.10	57.10	57.35	581284
2018-07-13	57.43	57.86	57.21	57.56	755564
2018-07-16	57.37	57.83	56.08	56.87	504219
2018-07-17	56.75	57.37	56.11	57.13	667082
2018-07-18	57.39	58.80	57.39	58.55	701474
2018-07-19	58.51	59.62	58.51	59.50	547239
2018-07-20	59.44	59.71	58.64	59.05	471044
2018-07-23	59.20	59.74	58.62	59.53	614435
2018-07-24	59.91	59.91	57.86	58.31	969733
2018-07-25	58.38	58.80	57.72	58.73	696331
2018-07-26	58.74	59.58	57.89	59.38	521160
2018-07-27	59.63	60.19	58.98	59.25	960933
2018-07-30	59.34	59.38	57.03	57.20	898460
2018-07-31	56.49	57.09	55.39	56.03	1977955
2018-08-01	49.80	50.39	48.03	49.06	6975318
2018-08-02	48.72	50.26	48.07	50.15	1794380
2018-08-03	50.06	50.19	49.29	49.69	1093435
2018-08-06	49.94	50.74	49.78	50.44	882200
2018-08-07	50.64	50.73	49.55	49.57	705834
2018-08-08	49.55	49.77	49.02	49.58	1032799
2018-08-09	49.65	50.15	49.37	49.45	611989
2018-08-10	49.10	49.82	48.94	49.24	555539
2018-08-13	49.12	49.92	49.05	49.78	544498
2018-08-14	49.66	50.52	49.37	50.34	592394
2018-08-15	50.18	50.90	50.02	50.52	476126
2018-08-16	50.69	50.98	50.30	50.35	342823
2018-08-17	50.18	51.48	50.16	51.32	678383
2018-08-20	51.48	52.33	51.37	52.14	539659
2018-08-21	52.39	53.19	52.19	52.51	460286
2018-08-22	52.51	53.14	52.51	52.80	394688
2018-08-23	52.80	53.03	52.18	53.00	374018
2018-08-24	52.97	53.41	52.70	52.84	501716
2018-08-27	53.09	53.48	52.40	52.51	432179
2018-08-28	52.35	52.98	51.88	52.86	389662
2018-08-29	52.96	53.19	52.65	52.77	339540
2018-08-30	52.51	53.40	51.80	52.98	423610
2018-08-31	53.15	53.67	53.09	53.17	620344
2018-09-04	53.14	53.22	52.59	52.89	432893
2018-09-05	52.73	54.69	52.35	54.59	824286
2018-09-06	54.77	55.49	52.51	54.95	526624
2018-09-07	54.89	55.63	54.73	55.08	754402
2018-09-10	55.30	55.30	54.42	54.50	707219
2018-09-11	54.16	54.34	53.48	53.56	724746
2018-09-12	53.57	53.90	53.06	53.50	662271
2018-09-13	53.37	53.62	52.50	52.99	711650
2018-09-14	53.22	53.39	52.39	52.93	732652
2018-09-17	53.03	53.45	52.41	53.05	453471
2018-09-18	52.79	53.81	52.38	53.61	418952
2018-09-19	53.49	54.25	53.35	53.74	375349
2018-09-20	54.12	54.35	53.03	53.19	607670
2018-09-21	53.19	53.57	52.31	52.32	895384
2018-09-24	52.12	52.56	51.13	52.49	620948
2018-09-25	52.65	53.44	52.65	53.06	441865
2018-09-26	53.24	54.20	53.02	53.55	630601
2018-09-27	53.47	54.10	53.42	53.63	369910
2018-09-28	53.29	53.99	53.19	53.54	555424
2018-10-01	53.59	53.68	52.36	52.49	585997
2018-10-02	52.57	53.19	51.99	52.06	386876
2018-10-03	52.15	52.66	51.63	52.04	438625
2018-10-04	51.88	52.02	51.20	51.81	405575
2018-10-05	51.80	52.56	51.55	51.57	550374
2018-10-08	51.57	52.32	51.35	52.04	478301
2018-10-09	51.93	53.03	51.93	52.40	572661
2018-10-10	52.28	52.30	51.48	51.55	479605
2018-10-11	51.35	51.76	50.66	50.84	524549
2018-10-12	51.21	51.51	49.98	50.21	877504
2018-10-15	50.11	50.64	49.12	50.36	1016440
2018-10-16	50.55	51.23	50.09	50.99	742248
2018-10-17	51.03	51.72	50.01	51.04	693853
2018-10-18	50.74	51.25	49.98	50.29	690219
2018-10-19	50.14	50.36	49.43	49.59	773964
2018-10-22	49.87	50.99	49.87	50.67	1005683
2018-10-23	50.47	50.80	49.43	49.44	836357
2018-10-24	49.34	50.38	49.34	49.47	732491
2018-10-25	49.72	50.68	49.37	50.45	723593
2018-10-26	49.59	50.27	48.19	48.63	1022926
2018-10-29	49.13	49.68	47.20	47.85	1134455
2018-10-30	47.69	49.73	46.93	49.05	2067508
2018-10-31	47.87	49.75	47.03	48.34	2092435
2018-11-01	48.40	49.55	47.91	48.59	1179105
2018-11-02	49.02	49.75	48.41	49.17	704294
2018-11-05	49.34	50.67	49.34	50.32	720270
2018-11-06	50.46	51.48	50.33	51.43	740003
2018-11-07	51.34	52.50	50.87	52.29	1422486
2018-11-08	52.08	52.40	51.78	52.30	478653
2018-11-09	52.23	52.91	52.01	52.31	516378
2018-11-12	50.50	51.21	49.90	50.15	1149433
2018-11-13	49.92	51.65	49.92	51.20	834459
2018-11-14	51.65	51.90	50.42	50.99	592252
2018-11-15	50.54	50.67	49.49	50.30	527853
2018-11-16	49.98	50.02	47.04	47.91	1218887
2018-11-19	47.93	49.62	47.88	49.20	1209781
2018-11-20	48.83	50.09	48.83	49.28	549296
2018-11-21	49.56	49.96	49.09	49.15	401629
2018-11-23	49.07	50.57	49.04	50.18	508178
2018-11-26	50.43	50.46	48.03	48.23	830632
2018-11-27	48.25	49.84	48.20	48.24	793336
2018-11-28	48.31	49.72	48.31	49.53	936235
2018-11-29	49.36	49.43	47.19	47.68	1073750
2018-11-30	47.90	48.11	46.88	47.19	1028721
2018-12-03	46.95	47.21	45.75	47.02	986614
2018-12-04	47.04	47.97	46.55	46.68	888534
2018-12-06	46.26	46.64	45.68	46.54	829451
2018-12-07	46.43	47.16	45.77	45.89	671837
2018-12-10	45.96	46.31	45.19	45.74	670075
2018-12-11	46.00	46.04	44.97	45.41	712959
2018-12-12	45.88	46.42	45.54	45.96	786829
2018-12-13	46.22	46.58	45.76	45.83	697123
2018-12-14	45.56	45.86	44.62	44.76	658078
2018-12-17	44.83	44.99	44.04	44.22	726020
2018-12-18	44.64	45.00	43.50	43.58	822995
2018-12-19	44.81	44.81	42.85	43.20	958611
2018-12-20	43.06	43.36	42.33	42.98	1018555
2018-12-21	42.79	43.94	42.24	42.49	1552830
2018-12-24	42.19	42.91	41.88	42.25	463910
2018-12-26	42.38	43.97	42.18	43.09	690342
2018-12-27	42.80	43.38	41.63	42.80	649937
2018-12-28	42.78	43.32	42.50	42.69	695178
2018-12-31	42.83	43.52	42.52	43.51	675900
2019-01-02	43.04	43.20	42.34	43.12	739122
2019-01-03	42.86	43.15	42.05	42.06	631236
2019-01-04	42.45	43.09	42.02	42.41	900160
2019-01-07	42.16	44.07	41.88	43.87	1610150
2019-01-08	45.40	46.72	45.24	46.20	1378705
2019-01-09	46.19	46.40	45.85	46.10	803927
2019-01-10	45.63	46.23	45.32	45.92	472133
2019-01-11	45.48	46.14	44.84	46.11	617019
2019-01-14	45.85	46.63	45.44	45.52	695277
2019-01-15	45.76	45.78	44.45	45.65	654863
2019-01-16	45.64	46.54	45.64	45.74	744946
2019-01-17	45.85	46.34	45.70	46.08	563207
2019-01-18	46.34	46.34	45.43	46.09	789393
2019-01-22	46.01	46.19	44.16	44.53	940439
2019-01-23	44.72	45.11	44.51	44.86	651678
2019-01-24	44.91	45.18	44.59	44.72	581305
2019-01-25	45.12	45.40	44.36	44.91	524304
2019-01-28	44.68	46.12	44.42	45.90	635205
2019-01-29	45.91	45.91	44.25	44.91	646699
2019-01-30	44.97	45.54	44.93	45.17	457702
2019-01-31	45.21	45.22	44.68	44.88	609820
2019-02-01	44.62	45.41	44.54	44.97	833876
2019-02-04	45.10	46.16	45.10	45.96	636584
2019-02-05	46.12	46.77	45.95	46.37	555543
2019-02-06	46.30	46.51	45.47	46.10	593239
2019-02-07	45.92	46.68	45.47	46.06	458004
2019-02-08	45.99	46.34	45.76	46.14	521649
2019-02-11	46.14	46.52	45.49	45.62	651748
2019-02-12	45.77	46.56	45.65	45.99	434497
2019-02-13	46.17	46.17	45.26	46.03	526137
2019-02-14	46.23	47.13	46.05	46.88	569256
2019-02-15	47.18	47.68	46.82	47.03	1007538
2019-02-19	47.03	47.44	45.86	46.50	1066574
2019-02-20	46.32	46.80	46.01	46.38	1632163
2019-02-21	46.84	50.07	46.84	48.84	3063992
2019-02-22	48.96	49.11	47.01	47.53	1437924
2019-02-25	47.75	47.75	46.29	46.48	1144402
2019-02-26	46.50	46.52	46.11	46.23	745109
2019-02-27	46.07	46.97	46.07	46.81	531712
2019-02-28	47.10	47.74	46.90	47.30	740287
2019-03-01	47.13	47.46	46.43	46.85	791224
2019-03-04	46.87	46.87	45.35	45.45	1036031
2019-03-05	45.44	46.88	45.44	46.68	1012650
2019-03-06	46.91	47.19	46.47	46.63	816473
2019-03-07	46.65	46.65	46.08	46.42	715268
2019-03-08	46.30	46.53	45.93	46.13	461993
2019-03-11	46.14	46.70	45.96	46.43	684190
2019-03-12	46.52	46.52	45.96	46.26	732483
2019-03-13	46.47	46.66	46.19	46.29	675133
2019-03-14	46.31	47.00	46.21	46.74	582654
2019-03-15	46.82	46.87	46.17	46.41	828724
2019-03-18	46.44	46.44	45.86	46.24	540286
2019-03-19	46.27	46.59	45.52	45.83	617633
2019-03-20	45.82	45.82	44.39	44.40	728934
2019-03-21	44.48	45.82	44.48	45.48	609254
2019-03-22	45.35	46.02	45.30	45.64	713566
2019-03-25	45.73	46.73	45.56	46.58	558453
2019-03-26	46.59	47.73	46.59	47.34	889129
2019-03-27	47.41	47.85	47.05	47.12	544037
2019-03-28	47.29	48.56	47.29	48.50	597761
2019-03-29	48.84	49.12	48.50	48.92	816131
2019-04-01	48.98	49.20	48.44	48.59	653000
2019-04-02	48.65	48.65	47.72	48.20	751488
2019-04-03	48.58	48.81	47.67	47.89	587979
2019-04-04	47.94	48.46	47.42	48.41	625289
2019-04-05	48.57	49.15	48.28	48.77	603490
2019-04-08	48.82	49.18	48.19	48.28	645654
2019-04-09	48.01	48.11	47.39	47.68	584817
2019-04-10	47.74	48.03	47.39	47.95	414351
2019-04-11	48.01	48.05	47.02	47.22	851626
2019-04-12	47.30	47.75	47.15	47.63	557198
2019-04-15	47.75	48.16	47.25	47.26	702551
2019-04-16	47.46	47.46	46.42	47.23	927454
2019-04-17	47.33	47.40	46.16	46.17	472311
2019-04-18	46.12	47.25	46.12	47.03	764912
2019-04-22	46.86	47.73	46.86	47.64	666701
2019-04-23	47.77	48.73	47.77	48.34	760732
2019-04-24	48.61	49.44	48.59	48.99	408012
2019-04-25	49.03	49.70	48.59	49.26	647824
2019-04-26	49.41	50.42	49.30	50.09	663422
2019-04-29	50.09	50.96	50.05	50.84	854333
2019-04-30	50.95	51.00	48.53	49.62	1176243
2019-05-01	49.73	49.90	48.92	49.04	1297176
2019-05-02	51.15	51.15	48.22	50.09	1988920
2019-05-03	50.06	50.74	49.38	50.01	858041
2019-05-06	49.50	50.42	48.69	49.68	825671
2019-05-07	49.45	49.58	47.77	48.14	929514
2019-05-08	48.04	48.45	47.07	47.56	1178459
2019-05-09	47.27	47.89	46.75	47.71	979703
2019-05-10	47.57	47.98	47.42	47.77	625624
2019-05-13	47.18	47.76	47.00	47.45	849196
2019-05-14	47.80	48.13	47.49	47.78	579428
2019-05-15	47.32	47.83	46.92	47.23	611153
2019-05-16	47.25	48.35	47.12	47.38	720827
2019-05-17	47.20	48.31	46.85	48.04	675603
2019-05-20	47.84	48.15	47.48	47.96	622761
2019-05-21	48.06	48.69	48.01	48.22	448533
2019-05-22	48.18	48.44	47.78	48.17	389320
2019-05-23	47.80	48.00	45.70	45.82	843482
2019-05-24	46.04	46.06	44.34	44.82	1140924
2019-05-28	44.95	45.41	44.14	44.48	1178705
2019-05-29	44.42	44.71	43.21	43.45	877218
2019-05-30	43.46	44.27	43.43	43.97	850509
2019-05-31	43.57	43.70	42.99	43.25	762286
2019-06-03	43.09	44.03	42.78	43.89	778709
2019-06-04	44.15	45.37	44.15	45.27	567211
2019-06-05	45.49	45.49	44.28	44.39	608363
2019-06-06	44.24	44.98	43.92	44.76	605127
2019-06-07	44.76	45.18	44.45	44.50	421806
2019-06-10	44.63	45.59	44.61	45.01	537691
2019-06-11	45.31	45.87	45.31	45.64	567602
2019-06-12	45.64	45.93	45.05	45.34	515797
2019-06-13	45.22	46.00	45.22	45.55	711736
2019-06-14	45.60	46.15	45.20	45.37	602016
2019-06-17	45.45	45.94	45.22	45.74	732469
2019-06-18	46.19	46.26	45.35	45.55	517259
2019-06-19	45.60	45.63	44.18	44.44	523052
2019-06-20	43.50	44.89	43.04	44.49	735023
2019-06-21	44.20	44.65	44.16	44.21	705225
2019-06-24	44.34	44.65	43.33	43.41	528233
2019-06-25	43.39	43.91	43.11	43.58	696140
2019-06-26	43.64	43.86	42.59	43.03	505782
2019-06-27	43.05	43.98	43.00	43.92	480919
2019-06-28	43.79	44.20	43.34	43.72	774567
2019-07-01	44.11	44.24	42.67	43.10	673160
2019-07-02	43.14	43.20	42.60	42.96	493041
2019-07-03	43.00	43.47	42.91	43.31	253715
2019-07-05	43.18	44.16	43.18	44.01	416380
2019-07-08	43.86	44.14	43.06	43.36	363626
2019-07-09	43.20	43.33	42.36	42.96	540424
2019-07-10	43.00	43.12	42.14	42.65	525698
2019-07-11	42.68	43.00	42.12	42.62	710842
2019-07-12	42.78	43.24	42.62	42.97	488207
2019-07-15	43.04	44.02	42.83	43.83	751063
2019-07-16	43.73	44.19	43.52	43.87	476738
2019-07-17	43.87	44.28	43.63	44.04	649336
2019-07-18	43.90	44.34	43.32	44.13	689080
2019-07-19	44.06	44.29	43.89	43.95	393022
2019-07-22	43.61	44.12	43.29	43.38	916453
2019-07-23	43.52	43.93	43.28	43.93	652022
2019-07-24	43.85	44.48	43.80	44.32	626681
2019-07-25	44.32	44.47	43.47	43.70	638594
2019-07-26	43.21	43.98	42.75	43.85	678452
2019-07-29	43.82	44.61	43.71	44.58	784047
2019-07-30	44.48	44.78	44.08	44.50	966248
2019-07-31	44.39	44.46	42.75	43.08	1528683
2019-08-01	42.94	44.58	40.71	44.24	1691663
2019-08-02	44.00	44.33	42.12	42.38	1115301
2019-08-05	41.85	42.33	41.61	41.96	778627
2019-08-06	42.18	42.36	40.89	40.95	858246
2019-08-07	40.67	40.87	39.80	40.58	1427926
2019-08-08	40.84	41.52	40.73	41.25	637000
2019-08-09	41.54	41.62	40.00	40.05	618755
2019-08-12	39.99	40.23	38.80	39.02	1050188
2019-08-13	38.87	40.10	38.54	39.17	848247
2019-08-14	38.49	38.65	37.31	37.42	976062
2019-08-15	37.56	37.56	36.15	36.24	784929
2019-08-16	36.23	36.93	36.23	36.49	717748
2019-08-19	37.00	37.20	36.25	36.91	834861
2019-08-20	36.97	36.97	36.07	36.47	601079
2019-08-21	36.91	36.91	35.83	35.90	855593
2019-08-22	36.20	37.95	35.85	37.70	1131625
2019-08-23	37.51	38.21	37.13	37.26	939055
2019-08-26	37.47	37.56	36.63	36.99	676761
2019-08-27	37.23	37.24	36.29	36.38	741053
2019-08-28	36.36	37.71	36.23	37.31	885770
2019-08-29	37.69	38.18	37.62	37.98	579308
2019-08-30	38.26	38.56	37.82	37.99	793985
2019-09-03	37.84	38.85	37.68	38.70	829295
2019-09-04	38.82	39.08	38.31	38.76	604478
2019-09-05	39.37	40.25	39.23	39.64	709101
2019-09-06	41.47	41.47	39.95	39.98	903562
2019-09-09	40.20	42.11	40.17	42.01	1197669
2019-09-10	41.80	43.48	41.23	43.29	874124
2019-09-11	43.26	43.44	42.53	43.31	774433
2019-09-12	43.46	43.46	42.08	42.16	965864
2019-09-13	42.22	43.15	42.08	42.58	684104
2019-09-16	42.30	43.26	41.97	43.00	611699
2019-09-17	43.07	43.35	42.11	42.63	564835
2019-09-18	42.75	42.75	41.92	42.44	588213
2019-09-19	41.81	41.96	40.61	40.69	896611
2019-09-20	40.63	41.00	39.47	40.03	959138
2019-09-23	39.87	40.41	39.82	40.09	464922
2019-09-24	40.33	40.39	39.83	40.05	505898
2019-09-25	39.91	40.74	39.91	40.37	722428
2019-09-26	40.44	40.93	40.29	40.85	606575
2019-09-27	40.88	41.32	40.63	40.89	596883
2019-09-30	41.10	41.85	40.79	41.68	855309
2019-10-01	41.86	42.35	41.36	41.42	840741
2019-10-02	41.00	41.16	40.21	40.98	1468367
2019-10-03	40.95	41.05	40.05	40.69	695627
2019-10-04	40.68	40.87	39.15	39.64	964035
2019-10-07	39.65	39.87	39.37	39.49	925573
2019-10-08	39.02	39.21	38.34	38.49	947267
2019-10-09	38.77	38.86	38.11	38.43	736357
2019-10-10	38.66	39.57	38.39	38.57	654924
2019-10-11	39.07	39.57	38.86	39.07	668994
2019-10-14	39.05	39.22	37.79	37.95	610671
2019-10-15	38.24	38.53	37.75	38.31	476708
2019-10-16	38.45	38.68	38.19	38.40	604473
2019-10-17	37.78	38.63	37.78	38.46	714306
2019-10-18	38.22	38.68	38.06	38.55	708889
2019-10-21	38.97	39.99	38.59	39.48	829433
2019-10-22	39.56	40.34	39.03	40.25	576562
2019-10-23	40.34	41.21	40.19	40.97	963172
2019-10-24	41.08	41.28	40.03	40.05	970530
2019-10-25	40.00	42.07	39.72	41.97	1199802
2019-10-28	42.10	42.40	41.48	42.04	1200422
2019-10-29	42.43	44.14	42.25	43.78	2028180
2019-10-30	44.63	44.74	40.51	41.70	2136759
2019-10-31	41.86	42.87	41.52	41.79	1019575
2019-11-01	42.07	42.56	41.41	41.96	743111
2019-11-04	42.00	43.42	41.76	43.25	690102
2019-11-05	43.45	45.22	43.24	44.92	1232821
2019-11-06	45.06	45.24	42.83	43.15	1169949
2019-11-07	43.71	43.93	42.91	43.20	966598
2019-11-08	43.36	43.39	42.56	43.06	663878
2019-11-11	42.93	42.93	42.10	42.40	495691
2019-11-12	42.50	42.77	41.71	42.54	634010
2019-11-13	42.13	42.92	41.79	42.66	483791
2019-11-14	42.83	43.43	42.50	43.40	732628
2019-11-15	43.58	44.19	43.09	44.05	800884
2019-11-18	43.94	44.24	43.41	43.94	602466
2019-11-19	43.98	44.04	42.59	42.64	583110
2019-11-20	42.69	42.80	41.94	42.55	793208
2019-11-21	42.76	43.16	42.46	42.89	429666
2019-11-22	43.20	43.59	42.90	43.26	455801
2019-11-25	43.56	44.66	43.49	44.51	608424
2019-11-26	44.35	44.63	43.28	43.51	620564
2019-11-27	43.74	43.86	43.23	43.57	744343
2019-11-29	43.58	44.06	43.40	43.61	241684
2019-12-02	43.61	44.17	43.41	43.94	504639
2019-12-03	43.45	43.45	42.48	42.76	519953
2019-12-04	43.11	43.43	42.81	42.93	526177
2019-12-05	43.21	43.24	42.50	42.55	599863
2019-12-06	42.98	43.44	42.80	43.22	610677
2019-12-09	43.13	43.22	41.99	42.01	614619
2019-12-10	42.08	42.08	41.08	41.50	578353
2019-12-11	41.69	41.97	40.28	40.74	734003
2019-12-12	40.69	41.07	40.10	40.19	831864
2019-12-13	40.31	40.44	39.00	39.85	792630
2019-12-16	40.05	40.54	39.87	39.90	734189
2019-12-17	39.89	40.53	39.02	40.47	750856
2019-12-18	40.59	40.59	39.72	40.01	679552
2019-12-19	39.86	40.11	38.60	39.48	800042
2019-12-20	39.54	40.17	39.18	39.68	1396202
2019-12-23	39.69	39.95	39.08	39.65	1707234
2019-12-24	39.84	39.97	38.82	39.05	612313
2019-12-26	39.27	39.37	38.82	39.13	902811
2019-12-27	39.18	39.22	38.31	38.36	865159
2019-12-30	38.44	38.85	38.12	38.80	870825
2019-12-31	38.80	39.50	38.75	38.86	777825
2020-01-02	39.24	39.98	38.80	38.97	677852
2020-01-03	38.73	39.02	38.40	38.75	612415
2020-01-06	38.53	39.92	38.52	39.71	715919
2020-01-07	39.52	39.90	39.14	39.38	745743
2020-01-08	39.31	40.06	39.21	39.64	490256
2020-01-09	39.81	40.02	39.65	39.74	343030
2020-01-10	39.59	39.71	39.22	39.44	609968
2020-01-13	39.34	39.77	39.25	39.40	460268
2020-01-14	39.37	39.61	38.91	39.56	787067
2020-01-15	39.36	39.79	39.13	39.28	466144
2020-01-16	39.40	40.84	39.40	40.52	799199
2020-01-17	39.87	40.03	38.79	38.84	1067671
2020-01-21	38.73	39.46	38.40	39.43	856996
2020-01-22	39.40	39.95	38.91	39.09	541145
2020-01-23	38.76	39.77	38.76	39.61	520451
2020-01-24	39.74	39.93	39.34	39.48	561356
2020-01-27	39.04	39.30	38.40	38.48	786080
2020-01-28	38.80	39.23	38.48	38.57	403018
2020-01-29	38.51	39.37	38.09	38.94	659676
2020-01-30	38.81	39.48	38.52	38.99	815517
2020-01-31	38.87	39.07	38.22	38.40	709251
2020-02-03	38.50	38.70	37.73	37.93	733196
2020-02-04	38.35	39.18	38.26	38.94	720965
2020-02-05	39.25	40.14	39.11	40.00	514614
2020-02-06	40.07	40.48	39.72	40.41	375297
2020-02-07	40.19	40.43	39.35	39.51	451452
2020-02-10	39.32	40.42	39.32	40.32	587734
2020-02-11	40.45	40.60	39.89	40.06	559770
2020-02-12	40.34	40.64	39.85	40.13	453377
2020-02-13	40.00	40.39	39.79	39.95	677842
2020-02-14	40.04	40.40	39.76	40.31	437913
2020-02-18	39.96	40.38	39.37	40.16	865660
2020-02-19	40.24	41.37	40.06	40.88	1665979
2020-02-20	39.80	43.00	39.35	42.25	2548790
2020-02-21	42.25	42.52	41.51	42.13	1184947
2020-02-24	41.06	42.03	40.41	41.72	1078738
2020-02-25	42.01	42.11	38.67	38.82	1400357
2020-02-26	39.02	39.02	36.48	36.68	2238599
2020-02-27	36.01	37.23	33.70	35.10	2285904
2020-02-28	34.36	36.16	33.60	35.63	2057213
2020-03-02	35.90	36.21	34.69	36.04	1288335
2020-03-03	35.94	36.79	34.32	34.65	1371997
2020-03-04	35.18	35.85	34.53	35.81	989717
2020-03-05	34.92	34.92	31.13	31.52	3133004
2020-03-06	30.06	32.78	29.45	31.44	2040340
2020-03-09	29.08	29.94	27.72	29.01	2567841
2020-03-10	30.13	31.74	27.05	28.75	1960782
2020-03-11	27.93	27.99	24.51	25.21	2668588
2020-03-12	23.07	23.07	19.50	21.48	3592664
2020-03-13	23.07	23.99	20.87	23.51	2549290
2020-03-16	20.01	20.69	16.87	16.91	3123207
2020-03-17	17.51	19.08	14.52	18.71	3737563
2020-03-18	16.81	20.88	14.94	20.85	3951241
2020-03-19	19.02	23.30	17.04	20.51	6709609
2020-03-20	20.84	22.00	15.75	15.84	4615764
2020-03-23	16.07	16.70	15.00	15.71	3114604
2020-03-24	17.84	19.82	17.50	19.22	2894802
2020-03-25	20.38	22.09	17.80	18.87	7038281
2020-03-26	17.00	21.13	16.54	19.66	9616736
2020-03-27	18.04	18.47	16.06	16.18	6858610
2020-03-30	18.26	18.29	16.27	16.50	5469068
2020-03-31	16.68	17.94	16.55	17.08	3755980
2020-04-01	16.15	16.70	15.52	15.72	3555676
2020-04-02	15.54	16.06	14.63	15.10	3520507
2020-04-03	15.37	15.82	14.76	15.51	2351614
2020-04-06	16.60	17.29	16.17	16.79	4035224
2020-04-07	18.00	18.44	16.08	16.34	4587218
2020-04-08	16.61	18.64	16.00	18.48	5933619
2020-04-09	19.40	21.22	19.05	20.20	5190770
2020-04-13	20.65	20.65	18.28	18.88	3449690
2020-04-14	19.45	20.44	18.54	18.98	2960471
2020-04-15	18.12	18.55	17.12	17.42	3148340
2020-04-16	17.51	17.77	16.63	17.70	2721675
2020-04-17	18.80	19.20	17.96	18.72	3346299
2020-04-20	19.10	20.41	18.53	18.93	5786045
2020-04-21	18.32	19.25	18.32	18.80	2499360
2020-04-22	19.24	20.05	19.08	19.92	3327633
2020-04-23	20.13	20.13	18.29	18.30	3778199
2020-04-24	18.57	18.84	18.05	18.60	2515419
2020-04-27	18.84	20.44	18.64	20.04	3816906
2020-04-28	21.18	22.27	20.37	21.33	4645902
2020-04-29	22.51	25.71	22.51	24.36	5675798
2020-04-30	23.45	23.99	21.86	22.29	4208743
2020-05-01	21.51	21.91	19.85	20.13	3578473
2020-05-04	19.51	20.43	18.84	20.02	2370925
2020-05-05	20.50	20.70	19.49	19.52	3382940
2020-05-06	20.22	20.78	19.27	19.71	3747114
2020-05-07	19.99	20.84	19.18	20.60	5946489
2020-05-08	21.27	22.52	20.91	22.44	3689079
2020-05-11	21.67	22.35	21.25	21.36	2956141
2020-05-12	21.43	21.64	19.33	19.34	3563835
2020-05-13	19.05	19.05	17.26	18.27	5406450
2020-05-14	17.37	18.64	16.80	18.21	3482572
2020-05-15	17.92	18.83	17.50	18.52	2240418
2020-05-18	19.78	20.10	19.04	19.77	2726147
2020-05-19	19.66	20.60	18.79	20.07	2883853
2020-05-20	20.49	20.71	19.82	19.96	1649505
2020-05-21	20.04	20.36	19.66	19.96	1858848
2020-05-22	20.16	20.39	19.48	19.97	1524061
2020-05-26	21.04	21.47	20.67	21.30	3226893
2020-05-27	22.05	23.84	21.76	23.56	5626848
2020-05-28	23.59	24.00	21.51	21.77	3520313
2020-05-29	21.17	21.74	20.75	21.48	3838374
2020-06-01	21.58	21.95	20.68	20.78	2751159
2020-06-02	21.14	21.31	20.09	20.95	3922823
2020-06-03	22.77	25.47	22.76	24.37	12285246
2020-06-04	24.58	27.20	24.18	26.22	9108286
2020-06-05	29.00	29.35	27.26	28.20	6835360
2020-06-08	29.61	30.41	28.44	29.81	6005513
2020-06-09	28.45	28.57	26.82	26.90	4755351
2020-06-10	27.21	27.21	24.38	24.96	5170784
2020-06-11	22.50	23.83	22.00	22.20	5779366
2020-06-12	24.00	24.26	22.44	24.23	3454955
2020-06-15	23.10	25.30	23.00	25.13	3830443
2020-06-16	26.75	26.85	24.50	24.88	3591883
2020-06-17	24.81	25.13	23.93	24.14	2477025
2020-06-18	23.45	24.87	23.35	24.53	2027897
2020-06-19	24.90	24.99	22.83	22.92	10184292
2020-06-22	22.80	22.88	22.14	22.54	2301304
2020-06-23	22.70	24.49	22.56	24.28	4327124
2020-06-24	23.00	23.22	21.34	22.29	5236127
2020-06-25	22.16	22.88	21.25	21.97	2966870
2020-06-26	21.71	22.29	19.78	20.14	5726444
2020-06-29	20.57	22.87	20.41	22.74	4488866
2020-06-30	22.69	23.18	22.15	22.92	3055248
2020-07-01	23.05	23.64	21.62	21.75	4017115
2020-07-02	22.46	22.51	21.32	21.56	2329025
2020-07-06	22.27	22.45	21.12	22.03	2991664
2020-07-07	21.40	21.63	20.93	21.11	2339096
2020-07-08	20.97	21.45	20.62	21.45	1610504
2020-07-09	21.23	21.61	20.35	20.93	2147956
2020-07-10	20.84	21.72	20.38	21.69	2506236
2020-07-13	21.91	22.25	20.89	21.02	2592235
2020-07-14	20.99	21.19	20.25	20.57	1961965
2020-07-15	21.74	23.41	21.68	23.27	4021184
2020-07-16	22.60	23.11	22.11	22.64	1696939
2020-07-17	22.26	23.05	22.26	22.58	1704058
2020-07-20	22.38	22.75	21.38	21.98	1704428
2020-07-21	22.17	22.83	22.02	22.60	1469931
2020-07-22	22.10	23.96	22.10	23.60	2447326
2020-07-23	23.42	24.10	22.92	24.00	2237545
2020-07-24	24.36	25.00	23.75	24.81	2322193
2020-07-27	24.68	25.07	24.26	24.71	2028085
2020-07-28	24.57	25.63	24.52	25.32	2136208
2020-07-29	25.60	27.28	25.60	26.57	3650100
2020-07-30	25.00	25.70	24.39	25.44	3077210
2020-07-31	25.47	25.73	23.67	24.00	2115763
2020-08-03	23.37	23.57	22.75	23.25	1982956
2020-08-04	23.41	24.50	23.40	23.79	1712366
2020-08-05	24.35	24.63	23.87	24.15	1346574
2020-08-06	24.15	25.31	23.81	25.07	1784765
2020-08-07	24.88	25.87	24.64	25.84	1363680
2020-08-10	26.37	26.94	25.98	26.34	1107942
2020-08-11	27.35	28.00	26.85	26.97	2438679
2020-08-12	27.51	27.69	26.66	27.16	1384957
2020-08-13	27.07	27.57	26.81	27.00	1019667
2020-08-14	26.70	27.41	26.31	27.18	972364
2020-08-17	27.10	27.18	25.86	26.22	1572159
2020-08-18	26.22	26.22	25.33	26.03	1258501
2020-08-19	25.86	26.20	25.50	25.57	1025389
2020-08-20	25.20	25.90	24.86	25.77	1568818
2020-08-21	25.69	26.28	25.62	26.04	959173
2020-08-24	26.57	27.27	25.79	27.26	1449420
2020-08-25	27.35	28.20	26.70	27.33	1462446
2020-08-26	27.40	27.66	26.86	27.09	1145280
2020-08-27	27.25	28.59	27.25	28.42	1686066
2020-08-28	28.81	31.57	28.77	30.79	3150294
2020-08-31	30.64	30.69	29.42	29.53	1869500
2020-09-01	29.22	30.76	29.03	30.75	1354984
2020-09-02	30.77	31.73	30.65	31.29	1328903
2020-09-03	31.48	32.64	30.76	31.41	1467816
2020-09-04	32.06	32.35	30.72	31.20	1176411
2020-09-08	30.70	31.66	30.58	31.13	1491472
2020-09-09	31.15	31.35	30.03	31.04	1453493
2020-09-10	31.13	31.55	29.59	29.65	1484653
2020-09-11	29.99	29.99	27.67	28.21	1831738
2020-09-14	28.55	30.76	28.53	30.67	1947382
2020-09-15	30.67	31.05	30.01	31.00	1366038
2020-09-16	31.00	31.49	30.71	31.00	1033137
2020-09-17	30.31	30.57	28.86	29.28	1526752
2020-09-18	29.56	30.43	29.04	29.32	1634668
2020-09-21	28.18	28.40	26.76	27.86	1244361
2020-09-22	27.85	28.43	27.29	28.39	1143051
2020-09-23	28.62	29.16	27.89	27.91	1026961
2020-09-24	27.86	29.04	27.35	28.27	1457755
2020-09-25	28.21	28.24	26.47	26.76	2608851
2020-09-28	27.18	28.31	26.60	28.11	2143953
2020-09-29	28.11	28.14	26.52	27.05	1467422
2020-09-30	27.31	28.25	27.31	27.74	1624036
2020-10-01	28.00	28.64	27.52	28.60	1184406
2020-10-02	27.63	29.43	27.33	29.29	1300479
2020-10-05	29.60	29.93	29.03	29.52	1143967
2020-10-06	29.50	30.73	29.19	29.24	1449536
2020-10-07	29.71	30.10	29.02	29.79	1177670
2020-10-08	30.24	31.25	29.58	31.12	1015506
2020-10-09	31.50	32.10	31.45	31.67	1511526
2020-10-12	31.85	31.85	29.95	30.21	1605818
2020-10-13	29.92	30.00	29.21	29.74	1401442
2020-10-14	29.80	30.24	29.71	30.13	980577
2020-10-15	29.30	31.17	29.25	30.85	1697227
2020-10-16	31.08	31.17	30.31	30.48	683753
2020-10-19	30.97	33.49	30.78	32.30	2801081
2020-10-20	32.69	32.99	31.99	32.54	1288335
2020-10-21	32.50	32.92	31.31	31.85	1473477
2020-10-22	31.83	33.47	31.83	33.39	937615
2020-10-23	33.70	33.81	31.64	32.72	1431287
2020-10-26	32.19	32.35	30.01	30.64	1254231
2020-10-27	30.64	31.51	30.10	30.43	1163124
2020-10-28	29.31	30.18	28.95	29.05	1085187
2020-10-29	29.06	30.13	28.50	29.94	1386273
2020-10-30	31.71	32.49	29.19	29.72	2261254
2020-11-02	30.01	30.24	29.15	29.91	1249279
2020-11-03	30.25	31.05	30.04	30.85	707504
2020-11-04	30.56	31.89	30.38	31.33	649363
2020-11-05	31.82	32.75	31.35	31.92	750823
2020-11-06	31.74	32.35	30.97	31.06	741378
2020-11-09	35.42	39.55	34.80	36.99	4391088
2020-11-10	37.55	37.96	36.02	37.73	1333435
2020-11-11	37.60	37.98	35.05	35.41	1369780
2020-11-12	34.43	35.15	33.18	33.76	1426527
2020-11-13	34.60	35.13	34.07	35.11	1184235
2020-11-16	37.47	37.75	36.14	36.47	2068259
2020-11-17	35.83	36.56	35.30	35.90	783487
2020-11-18	36.16	37.10	35.72	36.15	949393
2020-11-19	35.90	36.33	35.33	36.06	999504
2020-11-20	35.72	35.84	34.29	34.80	1564879
2020-11-23	35.46	35.65	34.38	35.05	1307463
2020-11-24	35.79	37.94	35.50	37.66	1484557
2020-11-25	37.08	37.89	36.62	37.43	850806
2020-11-27	37.48	37.69	36.96	37.22	411749
2020-11-30	36.85	38.20	36.48	37.48	1701678
2020-12-01	38.02	39.10	37.91	38.76	1369447
2020-12-02	38.31	38.89	37.74	38.80	736295
2020-12-03	38.82	39.95	38.18	39.43	971128
2020-12-04	39.50	40.24	38.41	38.62	1025516
2020-12-07	38.15	38.44	36.19	36.65	1316213
2020-12-08	36.22	37.70	36.17	37.44	792808
2020-12-09	37.78	38.39	37.22	37.84	739856
2020-12-10	37.06	38.19	36.83	38.11	509794
2020-12-11	37.60	38.11	36.31	37.17	589686
2020-12-14	37.33	37.62	35.38	35.39	1310984
2020-12-15	35.57	37.39	35.44	37.37	1008861
2020-12-16	36.71	38.10	36.58	36.77	921036
2020-12-17	37.41	37.46	36.61	37.25	807320
2020-12-18	37.00	38.19	36.77	37.45	1565647
2020-12-21	36.69	37.62	35.78	37.34	834138
2020-12-22	37.44	37.52	36.72	37.03	583552
2020-12-23	37.37	38.08	37.00	37.49	613776
2020-12-24	37.36	37.83	36.72	37.21	372189
2020-12-28	37.58	38.09	37.10	37.35	715325
2020-12-29	37.72	37.72	36.61	36.98	622786
2020-12-30	36.98	37.60	36.12	36.47	558546
2020-12-31	36.39	37.79	35.90	37.06	900733
2021-01-04	37.19	37.43	34.64	35.41	1719835
2021-01-05	35.03	36.60	35.01	35.48	803545
2021-01-06	36.15	38.07	35.45	37.37	1129608
2021-01-07	36.45	38.37	36.45	37.23	978322
2021-01-08	37.40	38.68	37.20	38.13	994191
2021-01-11	37.59	38.43	37.34	38.40	559538
2021-01-12	38.59	39.63	38.49	39.56	642218
2021-01-13	39.52	41.09	39.27	40.39	926283
2021-01-14	40.66	41.40	39.90	40.85	767724
2021-01-15	40.70	42.20	40.11	41.22	1214229
2021-01-19	41.44	42.24	40.64	41.74	728386
2021-01-20	41.91	43.86	41.80	43.44	1433002
2021-01-21	43.55	43.70	42.52	42.98	1091322
2021-01-22	42.42	42.60	41.51	42.36	839810
2021-01-25	43.02	47.59	42.76	44.99	1801260
2021-01-26	45.18	46.75	44.41	45.91	1676584
2021-01-27	45.06	57.20	45.00	49.91	5267153
2021-01-28	47.61	50.58	44.67	45.01	2921371
2021-01-29	45.81	49.06	44.15	44.97	2085424
2021-02-01	45.86	45.86	44.14	44.96	890515
2021-02-02	45.15	45.42	42.71	43.38	1548176
2021-02-03	43.47	46.31	43.04	45.72	834440
2021-02-04	46.00	46.60	45.64	46.12	523281
2021-02-05	46.68	47.85	46.49	47.38	522656
2021-02-08	47.90	48.91	47.00	48.76	593344
2021-02-09	48.75	50.37	47.87	50.02	647078
2021-02-10	50.28	52.40	50.03	50.86	1221971
2021-02-11	51.20	51.62	49.30	51.61	1326381
2021-02-12	51.16	51.26	49.51	50.01	555704
2021-02-16	50.00	50.43	49.39	50.05	717018
2021-02-17	49.87	49.87	47.08	47.33	1265297
2021-02-18	48.93	51.65	47.55	51.20	1945544
2021-02-19	51.20	53.00	51.01	52.75	1133148
2021-02-22	52.23	55.11	51.62	53.98	1734576
2021-02-23	53.88	54.64	51.74	53.79	1368541
2021-02-24	54.35	56.48	54.00	55.52	1106565
2021-02-25	55.16	55.70	52.28	54.53	1009835
2021-02-26	54.17	55.69	51.92	54.95	862973
2021-03-01	55.80	57.10	55.40	55.46	695845
2021-03-02	55.70	56.79	55.04	56.44	520961
2021-03-03	57.00	59.72	56.50	58.11	1062434
2021-03-04	58.80	59.60	53.50	55.70	1201108
2021-03-05	56.65	56.77	52.39	56.12	967338
2021-03-08	57.00	59.68	56.23	58.94	806332
2021-03-09	59.00	59.61	57.12	58.08	689586
2021-03-10	58.84	59.52	57.70	59.01	587830
2021-03-11	58.90	59.58	57.15	57.64	747764
2021-03-12	58.29	61.96	58.00	61.75	902648
2021-03-15	62.49	63.20	61.00	62.48	738138
2021-03-16	62.08	62.27	59.42	60.08	508733
2021-03-17	60.09	61.47	59.70	61.03	420228
2021-03-18	60.76	61.91	59.58	59.81	443486
2021-03-19	59.47	61.29	58.35	60.34	649887
2021-03-22	60.32	60.94	58.15	58.51	646610
2021-03-23	57.21	59.03	54.84	54.99	927622
2021-03-24	55.92	57.68	54.69	54.92	828051
2021-03-25	54.68	59.84	54.00	59.55	963361
2021-03-26	60.55	62.13	59.17	62.01	828931
2021-03-29	61.62	62.38	58.17	58.18	600278
2021-03-30	58.39	60.30	58.30	59.63	387934
2021-03-31	59.63	60.76	58.39	58.51	502086
2021-04-01	59.04	59.90	58.05	59.08	597637
2021-04-05	59.49	60.08	57.78	58.55	645649
2021-04-06	58.98	60.15	57.86	58.05	627192
2021-04-07	57.77	60.39	57.76	59.58	414653
2021-04-08	59.26	59.67	58.10	59.55	432241
2021-04-09	59.70	59.70	57.80	58.61	462184
2021-04-12	59.00	59.53	58.28	59.12	404114
2021-04-13	58.83	58.93	57.12	57.61	558976
2021-04-14	57.82	59.57	57.66	58.20	532678
2021-04-15	59.10	59.10	57.67	57.69	378334
2021-04-16	58.30	58.78	57.32	57.84	370269
2021-04-19	57.87	58.61	57.38	58.20	400791
2021-04-20	58.11	59.00	54.93	55.81	771948
2021-04-21	55.40	57.65	55.15	57.61	452206
2021-04-22	57.91	59.71	57.45	59.06	894508
2021-04-23	59.58	59.58	57.65	57.86	683216
2021-04-26	58.25	59.19	57.33	58.33	640762
2021-04-27	58.18	59.88	57.72	57.97	528686
2021-04-28	58.51	59.19	56.85	59.02	683902
2021-04-29	62.31	65.81	60.36	63.20	1557406
2021-04-30	63.05	64.14	61.46	62.59	849004
2021-05-03	63.20	63.38	61.03	61.89	811347
2021-05-04	62.10	62.76	60.52	62.21	776492
2021-05-05	62.16	62.99	60.11	62.46	745935
2021-05-06	62.74	62.90	60.52	62.26	684388
2021-05-07	61.61	64.84	61.61	63.78	794551
2021-05-10	63.72	63.77	61.54	61.71	565493
2021-05-11	60.00	61.56	58.30	61.30	538812
2021-05-12	60.80	61.13	56.67	57.31	1306072
2021-05-13	57.37	58.79	55.62	57.70	932125
2021-05-14	58.51	59.70	58.02	59.30	465610
2021-05-17	59.08	59.40	57.54	58.91	477326
2021-05-18	59.24	59.70	58.01	58.10	445293
2021-05-19	57.00	57.77	55.96	57.60	594648
2021-05-20	57.32	57.60	54.85	56.05	928314
2021-05-21	56.75	57.66	55.74	55.77	555184
2021-05-24	56.12	57.07	55.19	56.74	613745
2021-05-25	57.12	57.87	55.40	55.77	1149243
2021-05-26	56.10	58.03	55.89	57.96	633280
2021-05-27	58.10	59.01	57.36	58.73	532047
2021-05-28	58.85	59.39	57.24	58.82	630343
2021-06-01	58.73	58.96	56.59	57.23	976443
2021-06-02	58.57	59.17	57.10	58.16	2010988
2021-06-03	57.62	57.62	55.26	56.57	1083098
2021-06-04	56.48	56.85	55.12	56.21	563818
2021-06-07	56.29	58.43	56.23	57.89	606697
2021-06-08	58.20	62.84	58.20	62.47	1290922
2021-06-09	62.47	63.25	61.48	61.61	778723
2021-06-10	57.79	58.70	55.21	56.86	4798054
2021-06-11	57.75	58.10	55.99	56.08	4925907
2021-06-14	56.90	57.65	55.52	56.02	1618144
2021-06-15	56.00	56.30	54.93	55.61	1227258
2021-06-16	55.81	56.28	54.39	56.05	1714462
2021-06-17	56.03	56.61	52.00	54.05	1616386
2021-06-18	53.14	53.14	51.54	51.72	1358845
2021-06-21	52.06	53.10	51.56	52.92	792397
2021-06-22	52.99	53.61	52.26	53.36	877312
2021-06-23	53.60	54.47	53.44	53.91	614476
2021-06-24	54.04	54.80	53.86	54.27	867104
2021-06-25	54.46	55.03	54.01	54.13	3012607
2021-06-28	53.97	54.16	51.86	53.43	1056897
2021-06-29	53.36	53.68	52.45	52.45	657223
2021-06-30	52.20	54.33	52.20	54.18	957104
2021-07-01	54.75	54.84	53.41	53.64	577639
2021-07-02	54.02	54.02	53.20	53.33	468114
2021-07-06	53.18	53.18	51.46	52.60	1318881
2021-07-07	52.36	52.45	50.00	50.47	1230410
2021-07-08	49.50	50.35	48.85	49.45	1270478
2021-07-09	50.40	51.97	50.11	51.66	667612
2021-07-12	53.02	53.97	52.53	53.78	1275440
2021-07-13	53.15	53.97	52.33	53.20	784878
2021-07-14	53.43	54.20	52.29	52.45	791169
2021-07-15	52.08	52.20	50.29	51.16	713822
2021-07-16	51.69	52.08	49.54	49.85	660503
2021-07-19	48.14	48.34	46.53	46.96	1322942
2021-07-20	47.23	50.44	47.05	50.12	1735371
2021-07-21	50.38	52.54	50.38	51.79	901778
2021-07-22	51.45	52.18	50.62	51.95	963409
2021-07-23	52.27	52.79	51.30	51.79	721963
2021-07-26	51.82	54.58	51.82	54.52	1862389
2021-07-27	54.08	55.31	53.50	55.01	1812232
2021-07-28	51.00	51.34	47.75	47.75	6096770
2021-07-29	48.11	48.97	47.06	47.74	2226685
2021-07-30	47.23	48.23	45.19	45.26	2920094
2021-08-02	45.73	46.43	45.07	45.14	1521504
2021-08-03	45.00	45.05	42.29	43.56	2436920
2021-08-04	43.05	43.38	42.38	43.02	1337047
2021-08-05	43.13	44.19	42.87	44.13	1245264
2021-08-06	44.39	44.92	43.19	43.68	903520
2021-08-09	43.71	43.74	42.08	42.50	1040005
2021-08-10	42.36	43.73	42.20	43.39	909839
2021-08-11	43.40	44.61	42.61	44.59	869080
2021-08-12	44.43	44.68	43.69	44.58	639123
2021-08-13	44.77	44.86	43.89	44.15	536400
2021-08-16	43.92	44.18	43.14	43.80	554525
2021-08-17	43.48	43.91	42.27	42.57	754051
2021-08-18	42.45	43.55	41.56	42.85	731337
2021-08-19	42.46	42.50	40.72	41.44	1246705
2021-08-20	41.30	42.79	40.98	42.28	779251
2021-08-23	42.94	43.44	42.13	42.98	542148
2021-08-24	43.14	44.49	43.14	44.00	679052
2021-08-25	43.56	45.11	43.53	44.78	1110458
2021-08-26	44.62	45.33	44.19	44.93	929368
2021-08-27	44.99	46.80	44.86	46.68	940215
2021-08-30	46.42	46.70	45.31	45.77	1131560
2021-08-31	45.95	46.86	45.60	46.65	1872684
2021-09-01	47.00	47.10	46.22	46.90	801009
2021-09-02	47.00	47.70	46.63	46.67	618793
2021-09-03	46.52	46.80	45.44	45.52	756474
2021-09-07	45.84	45.97	44.96	45.02	609355
2021-09-08	44.93	45.62	44.37	44.53	456885
2021-09-09	44.21	45.35	43.95	44.86	529321
2021-09-10	45.07	45.41	44.41	44.42	580522
2021-09-13	44.78	45.83	44.03	45.78	852955
2021-09-14	45.90	46.10	44.33	44.89	827903
2021-09-15	44.71	44.84	43.92	44.37	797339
2021-09-16	44.64	45.72	44.64	45.04	654480
2021-09-17	45.38	45.99	44.66	45.01	1365678
2021-09-20	43.77	44.41	43.31	44.00	718133
2021-09-21	43.68	44.35	42.63	43.29	741957
2021-09-22	43.80	44.89	43.80	44.12	681314
2021-09-23	45.09	47.30	44.92	47.09	1438352
2021-09-24	48.25	49.63	48.12	49.50	2608350
2021-09-27	50.02	51.19	49.72	49.82	1201935
2021-09-28	49.30	50.24	48.44	48.66	834172
2021-09-29	49.07	49.42	47.54	47.59	505294
2021-09-30	47.51	47.58	45.66	47.00	933093
2021-10-01	48.25	50.04	48.00	49.39	1181565
2021-10-04	49.09	49.45	48.06	48.44	851604
2021-10-05	48.33	48.52	46.59	46.63	1149395
2021-10-06	45.75	46.99	44.77	46.81	856123
2021-10-07	47.01	47.50	46.19	46.58	622016
2021-10-08	46.44	46.55	45.33	45.45	561227
2021-10-11	45.73	46.71	45.12	45.21	517910
2021-10-12	45.21	45.96	44.20	45.48	679725
2021-10-13	45.40	45.40	43.60	43.93	1094632
2021-10-14	44.07	44.50	43.55	44.24	977317
2021-10-15	44.99	45.33	42.86	43.04	1045048
2021-10-18	42.63	43.39	42.02	43.07	815773
2021-10-19	42.94	43.21	42.39	42.62	686085
2021-10-20	40.98	43.49	40.56	41.49	2121676
2021-10-21	41.15	41.97	40.70	41.30	1086047
2021-10-22	41.10	42.52	40.70	42.35	1059604
2021-10-25	42.38	42.47	41.46	41.91	910229
2021-10-26	41.92	42.50	41.41	41.88	695034
2021-10-27	41.87	42.06	41.09	41.10	681197
2021-10-28	41.21	41.45	40.93	41.18	798941
2021-10-29	40.99	41.96	40.37	40.64	976420
2021-11-01	41.03	42.72	40.69	42.46	988908
2021-11-02	42.19	42.45	40.28	41.13	1593924
2021-11-03	41.21	43.40	41.10	42.65	1697986
2021-11-04	43.68	44.14	42.67	43.49	1878855
2021-11-05	44.92	46.85	44.85	46.60	2204836
2021-11-08	46.57	47.17	44.90	45.10	1209296
2021-11-09	45.39	45.42	44.18	45.38	812221
2021-11-10	45.01	45.40	44.22	45.10	858790
2021-11-11	45.00	45.65	44.32	44.45	488138
2021-11-12	44.25	44.61	43.65	44.29	622226
2021-11-15	44.98	45.39	44.51	44.72	770504
2021-11-16	44.42	44.84	43.78	43.81	685310
2021-11-17	43.58	44.40	43.09	43.68	629718
2021-11-18	43.52	43.57	41.53	42.09	691388
2021-11-19	41.58	41.64	40.75	41.50	856207
2021-11-22	41.64	42.64	41.18	42.15	823541
2021-11-23	42.50	42.50	41.04	41.65	853476
2021-11-24	41.05	41.97	40.48	41.68	495307
2021-11-26	38.95	40.17	38.21	40.00	915338
2021-11-29	40.90	40.91	38.53	39.09	1008134
2021-11-30	38.62	39.15	37.30	38.32	1564628
2021-12-01	39.38	40.39	36.68	36.84	1008382
2021-12-02	37.15	39.49	37.15	39.09	1454572
2021-12-03	39.05	39.51	38.07	39.20	1165028
2021-12-06	39.57	41.44	39.43	41.24	997949
2021-12-07	41.90	42.26	40.21	40.55	646268
2021-12-08	40.98	42.59	40.60	41.64	738353
2021-12-09	41.18	41.98	40.88	41.05	475971
2021-12-10	41.19	41.79	40.22	41.44	595178
2021-12-13	41.64	41.64	40.12	40.68	739761
2021-12-14	40.33	41.38	40.10	40.72	718708
2021-12-15	40.25	40.49	38.17	39.41	1053908
2021-12-16	39.57	39.93	37.21	37.41	1108720
2021-12-17	37.41	38.68	36.42	38.32	1620277
2021-12-20	37.33	37.87	36.46	37.43	808497
2021-12-21	37.50	39.80	37.50	39.55	924656
2021-12-22	39.77	40.84	39.14	40.33	871290
2021-12-23	40.77	41.40	39.57	40.26	957373
2021-12-27	40.24	40.90	39.33	40.35	451817
2021-12-28	40.07	40.88	39.62	39.66	404033
2021-12-29	39.39	39.81	39.04	39.23	482411
2021-12-30	39.33	40.21	39.23	39.75	546938
2021-12-31	39.79	40.40	39.04	39.15	533328
2022-01-03	38.56	39.73	38.56	38.81	1016942
2022-01-04	39.43	40.26	38.88	40.09	721085
2022-01-05	41.10	42.12	39.99	40.16	1113980
2022-01-06	40.24	41.14	39.00	39.06	724813
2022-01-07	38.90	39.94	38.35	38.93	823934
2022-01-10	38.72	38.74	37.15	38.58	1211462
2022-01-11	38.34	38.49	37.91	38.05	617230
2022-01-12	38.07	38.25	37.00	37.02	825740
2022-01-13	37.39	38.89	37.25	38.27	703014
2022-01-14	37.70	38.01	36.41	37.51	999336
2022-01-18	37.00	37.20	35.91	36.10	1042843
2022-01-19	36.53	37.59	36.36	36.54	771300
2022-01-20	36.91	37.50	35.86	35.92	591964
2022-01-21	35.65	36.62	35.40	35.52	933931
2022-01-24	34.86	36.95	33.74	36.85	1438103
2022-01-25	35.97	38.40	35.80	37.88	960099
2022-01-26	38.18	38.40	36.09	36.30	804235
2022-01-27	36.30	36.83	34.61	35.00	889769
2022-01-28	34.98	35.16	33.42	34.94	1263112
2022-01-31	34.75	36.00	34.41	35.68	1129469
2022-02-01	36.06	37.17	35.70	36.84	1108342
2022-02-02	37.25	38.07	36.65	36.79	1181184
2022-02-03	36.39	37.55	36.04	36.16	688039
2022-02-04	35.95	36.63	35.04	36.48	668553
2022-02-07	36.71	38.45	36.41	38.05	805827
2022-02-08	38.10	39.17	37.77	39.08	662264
2022-02-09	39.28	40.17	39.08	39.95	641030
2022-02-10	39.27	41.42	39.27	39.74	907556
2022-02-11	39.70	40.73	39.30	39.68	708318
2022-02-14	39.58	41.12	39.58	40.62	880946
2022-02-15	40.88	42.00	40.75	41.50	1624961
2022-02-16	41.05	41.96	40.80	40.87	1618966
2022-02-17	42.50	44.65	40.54	41.02	1758024
2022-02-18	41.23	43.59	41.23	42.95	1256764
2022-02-22	42.17	43.36	41.80	42.18	948966
2022-02-23	42.33	43.07	40.48	40.61	805101
2022-02-24	39.48	42.17	39.10	42.01	969283
2022-02-25	42.36	43.29	41.53	43.29	763624
2022-02-28	42.74	43.05	42.11	42.79	775563
2022-03-01	42.38	42.50	40.25	40.73	1060807
2022-03-02	40.86	41.27	40.10	40.85	1162294
2022-03-03	40.83	41.28	38.56	38.84	866609
2022-03-04	38.44	38.46	36.45	36.61	1159762
2022-03-07	36.79	36.79	31.92	32.25	1985349
2022-03-08	32.46	35.10	31.43	33.44	1342926
2022-03-09	34.37	36.21	34.37	35.54	1839142
2022-03-10	34.98	36.17	34.19	35.03	764495
2022-03-11	35.54	35.94	34.24	34.28	649813
2022-03-14	34.84	35.45	34.04	35.24	795003
2022-03-15	35.76	36.68	35.10	35.86	918887
2022-03-16	36.60	38.05	36.56	38.01	804483
2022-03-17	37.42	38.46	36.85	38.20	711709
2022-03-18	37.61	38.88	37.26	38.11	1227171
2022-03-21	38.46	38.60	37.10	37.36	721027
2022-03-22	37.78	38.81	37.71	38.28	658029
2022-03-23	38.07	38.71	37.69	37.76	718146
2022-03-24	38.01	38.42	37.40	38.35	428232
2022-03-25	38.42	38.50	37.25	37.55	610284
2022-03-28	37.65	38.88	37.53	38.83	946735
2022-03-29	39.59	41.00	39.53	40.00	1052170
2022-03-30	39.64	39.97	38.72	38.81	677162
2022-03-31	39.00	40.59	38.44	39.79	1249447
2022-04-01	40.39	40.94	38.48	38.94	893767
2022-04-04	38.72	39.04	37.85	38.92	742193
2022-04-05	38.75	39.44	37.45	38.29	648671
2022-04-06	37.57	37.57	35.88	36.50	911400
2022-04-07	36.75	36.75	34.86	35.29	1529064
2022-04-08	35.35	36.09	34.61	35.23	881264
2022-04-11	35.23	36.03	34.90	35.53	1485430
2022-04-12	36.61	37.85	36.11	36.62	1626078
2022-04-13	36.96	38.34	36.70	38.06	1002540
2022-04-14	37.87	38.22	36.66	36.77	959149
2022-04-18	36.51	37.06	36.25	36.77	635634
2022-04-19	36.85	38.34	36.64	37.63	901570
2022-04-20	38.02	38.37	37.46	37.53	641294
2022-04-21	38.43	39.09	37.85	38.29	1152661
2022-04-22	38.05	38.47	37.23	37.71	1130614
2022-04-25	37.46	39.17	37.14	38.93	971878
2022-04-26	38.46	38.72	36.92	37.55	1457128
2022-04-27	37.17	38.01	36.57	36.86	1233704
2022-04-28	37.36	38.36	36.16	37.61	1558563
2022-04-29	37.71	38.97	36.73	36.91	1060955
2022-05-02	37.10	39.40	36.85	39.37	1065298
2022-05-03	39.44	39.44	36.92	37.92	1109109
2022-05-04	37.41	37.71	35.69	36.96	1404503
2022-05-05	36.78	36.78	35.23	35.54	825835
2022-05-06	35.58	36.67	34.81	36.04	1055769
2022-05-09	35.22	35.71	33.50	33.56	974409
2022-05-10	33.89	34.83	33.05	34.32	819357
2022-05-11	34.12	34.73	32.35	32.52	989835
2022-05-12	32.12	33.68	31.86	33.59	645385
2022-05-13	33.81	34.75	33.44	33.55	919640
2022-05-16	33.38	33.38	31.44	31.75	1188896
2022-05-17	32.45	33.67	32.12	33.24	1178897
2022-05-18	32.96	33.00	31.11	31.57	991200
2022-05-19	31.11	31.54	30.05	30.49	1485624
2022-05-20	30.99	31.05	29.16	29.40	1400531
2022-05-23	29.53	29.53	28.19	29.08	1337211
2022-05-24	28.88	28.88	27.42	27.98	935074
2022-05-25	28.38	31.01	28.00	30.91	1298429
2022-05-26	31.26	33.30	31.10	33.14	1605250
2022-05-27	33.50	34.67	33.50	34.51	2094911
2022-05-31	34.05	34.25	32.64	32.66	1070640
2022-06-01	32.87	33.18	30.96	31.51	1234936
2022-06-02	31.53	32.70	31.53	32.60	855031
2022-06-03	32.14	32.55	31.76	31.96	493530
2022-06-06	32.00	32.07	31.15	31.72	659024
2022-06-07	31.31	32.07	30.89	31.80	707509
2022-06-08	31.45	32.58	31.45	32.16	841450
2022-06-09	31.69	32.56	31.35	32.05	1246867
2022-06-10	31.34	31.90	30.39	30.48	969627
2022-06-13	29.17	29.56	28.11	28.65	1047466
2022-06-14	28.60	29.31	28.42	28.65	911070
2022-06-15	28.98	29.96	28.92	29.15	753772
2022-06-16	28.15	28.21	26.72	26.91	895190
2022-06-17	27.42	28.42	27.01	28.04	1205353
2022-06-21	28.35	28.91	27.06	27.07	890842
2022-06-22	26.70	27.27	26.12	26.84	1427383
2022-06-23	27.10	27.54	26.64	27.53	944280
2022-06-24	27.60	28.86	27.38	28.76	1079813
2022-06-27	29.01	29.26	28.20	28.54	949401
2022-06-28	28.85	29.39	27.97	27.98	750075
2022-06-29	27.93	27.93	26.82	27.46	933085
2022-06-30	27.13	27.24	26.19	26.42	1006788
2022-07-01	26.49	27.78	26.22	27.71	932376
2022-07-05	26.84	28.64	26.27	28.56	1336027
2022-07-06	28.58	29.17	27.26	27.49	949339
2022-07-07	28.14	28.41	27.50	27.83	653103
2022-07-08	27.55	28.18	27.00	27.17	880106
2022-07-11	26.76	27.28	26.69	26.81	746504
2022-07-12	26.77	27.57	26.76	27.11	689106
2022-07-13	26.53	27.03	26.05	26.93	825981
2022-07-14	26.66	27.00	26.20	26.80	786994
2022-07-15	27.53	27.92	27.06	27.42	853923
2022-07-18	27.42	27.95	26.89	27.07	1005077
2022-07-19	27.26	28.65	27.26	28.48	1112837
2022-07-20	28.39	29.26	28.33	28.94	677972
2022-07-21	28.52	28.74	27.81	28.59	806450
2022-07-22	28.50	29.43	28.33	28.57	949346
2022-07-25	28.57	28.76	27.61	28.02	864369
2022-07-26	27.70	27.72	26.86	26.87	1533295
2022-07-27	27.35	28.42	27.28	28.19	1266213
2022-07-28	28.02	29.91	27.76	29.58	2338267
2022-07-29	29.40	30.20	28.92	29.23	1550923
2022-08-01	28.83	29.41	28.51	28.86	1482260
2022-08-02	28.64	29.38	28.34	29.12	782645
2022-08-03	29.08	31.18	29.08	30.99	1368300
2022-08-04	30.74	30.84	29.87	29.96	1048614
2022-08-05	29.51	30.26	29.35	29.39	912172
2022-08-08	29.76	31.44	29.76	30.98	1178905
2022-08-09	30.40	30.52	29.70	29.96	777199
2022-08-10	30.91	32.51	30.73	32.49	1998454
2022-08-11	32.73	33.38	32.16	32.31	1207015
2022-08-12	32.64	33.71	32.57	33.67	1133464
2022-08-15	33.21	34.13	33.14	33.20	1188188
2022-08-16	33.29	34.32	32.87	33.89	754393
2022-08-17	33.36	33.62	33.11	33.39	746623
2022-08-18	33.27	33.93	33.03	33.86	855597
2022-08-19	33.38	33.55	32.51	32.78	906913
2022-08-22	31.98	31.98	30.98	31.32	1067538
2022-08-23	31.75	32.50	31.69	32.12	865353
2022-08-24	31.95	33.76	31.74	33.61	2327036
2022-08-25	33.68	34.32	33.34	33.46	1231222
2022-08-26	33.26	33.64	31.61	31.73	794647
2022-08-29	31.48	31.70	30.92	31.51	778591
2022-08-30	31.77	31.92	30.49	30.52	953424
2022-08-31	30.86	30.86	30.19	30.62	779121
2022-09-01	30.44	31.08	29.91	31.05	1014445
2022-09-02	31.36	31.49	30.55	30.90	986086
2022-09-06	30.92	30.92	29.31	29.48	925887
2022-09-07	29.54	31.28	29.51	31.28	742164
2022-09-08	30.92	32.54	30.69	32.54	872592
2022-09-09	32.99	34.19	32.84	33.49	1132111
2022-09-12	34.12	34.33	33.60	34.23	887304
2022-09-13	32.94	33.54	32.64	32.90	832228
2022-09-14	33.01	33.30	32.17	32.79	800564
2022-09-15	32.59	34.17	32.59	33.12	932150
2022-09-16	32.45	32.74	31.65	32.62	1225757
2022-09-19	31.98	33.28	31.98	32.54	553803
2022-09-20	32.22	32.34	31.25	31.75	836436
2022-09-21	32.01	32.55	31.33	31.36	632930
2022-09-22	31.14	31.14	28.57	29.14	1497278
2022-09-23	28.87	29.37	27.91	28.43	1374762
2022-09-26	28.67	29.44	28.28	28.56	987694
2022-09-27	29.19	30.35	28.89	29.18	1027677
2022-09-28	29.29	30.48	28.84	30.45	1053489
2022-09-29	30.05	30.22	29.02	29.98	822382
2022-09-30	29.74	30.34	29.23	29.28	845392
2022-10-03	29.60	29.79	28.48	29.10	861369
2022-10-04	29.87	31.45	29.87	31.42	1168995
2022-10-05	30.81	31.93	30.76	31.62	881858
2022-10-06	31.60	32.45	31.08	31.21	723569
2022-10-07	30.89	31.04	29.72	30.90	951090
2022-10-10	30.97	31.25	30.23	30.33	739202
2022-10-11	30.21	30.91	29.20	30.65	918080
2022-10-12	30.77	32.48	30.26	32.31	1288534
2022-10-13	31.56	33.42	31.26	33.10	937036
2022-10-14	33.61	33.88	32.02	32.06	550533
2022-10-17	32.69	33.11	31.98	32.46	720080
2022-10-18	33.14	33.54	32.64	33.02	563135
2022-10-19	32.85	33.47	32.62	32.82	642985
2022-10-20	32.59	33.44	32.35	32.53	745023
2022-10-21	32.51	33.60	32.23	33.20	759230
2022-10-24	33.19	33.94	32.19	32.30	1077675
2022-10-25	32.06	33.01	32.01	32.87	1138226
2022-10-26	32.95	34.76	32.95	33.24	853730
2022-10-27	33.61	34.92	33.38	34.63	1258243
2022-10-28	34.65	36.43	34.26	36.21	1292442
2022-10-31	35.88	36.44	35.52	35.81	1452336
2022-11-01	35.97	36.25	34.02	34.13	1720898
2022-11-02	33.35	34.31	32.20	32.36	3947263
2022-11-03	32.12	33.92	31.81	33.28	1163315
2022-11-04	33.99	34.20	32.93	33.77	1072173
2022-11-07	34.09	34.35	32.78	33.50	974153
2022-11-08	33.72	34.42	33.34	33.82	865089
2022-11-09	33.17	33.46	32.83	33.05	1012281
2022-11-10	34.11	36.35	33.59	36.30	1422602
2022-11-11	36.45	37.09	35.81	36.84	1174686
2022-11-14	36.19	37.05	36.05	36.44	683068
2022-11-15	37.06	37.42	36.66	36.82	835497
2022-11-16	36.46	37.33	36.17	37.05	832269
2022-11-17	36.48	37.81	36.35	37.48	1125099
2022-11-18	38.08	38.33	36.24	36.52	1580633
2022-11-21	36.47	36.63	35.65	35.77	841114
2022-11-22	35.90	36.50	35.50	36.46	506203
2022-11-23	36.40	36.96	36.16	36.44	523631
2022-11-25	36.66	37.15	36.30	36.88	379903
2022-11-28	36.71	37.12	36.26	36.38	913949
2022-11-29	36.21	36.31	34.65	34.98	944569
2022-11-30	34.84	35.08	33.97	35.04	911032
2022-12-01	35.12	35.51	34.51	34.65	600452
2022-12-02	33.54	33.65	32.65	33.24	1318528
2022-12-05	32.94	32.95	31.88	32.02	1195976
2022-12-06	31.96	32.17	31.35	31.78	952150
2022-12-07	31.73	32.16	31.24	31.51	583827
2022-12-08	31.88	32.84	31.63	32.68	894561
2022-12-09	32.73	34.19	32.67	33.03	1094395
2022-12-12	31.61	33.64	31.00	33.63	1570942
2022-12-13	35.30	35.30	33.25	33.86	1621915
2022-12-14	34.20	34.96	33.60	34.37	1139681
2022-12-15	34.01	34.15	33.08	33.59	1027719
2022-12-16	33.17	33.48	32.04	32.44	1569662
2022-12-19	32.26	32.35	30.72	30.77	1406560
2022-12-20	30.66	31.58	30.51	30.77	1062889
2022-12-21	31.15	31.48	30.57	31.22	608570
2022-12-22	30.79	31.87	30.64	31.78	714425
2022-12-23	31.96	32.26	31.52	32.06	676086
2022-12-27	32.19	32.71	31.50	31.65	739510
2022-12-28	31.49	31.94	30.98	31.54	774217
2022-12-29	31.75	32.09	31.60	31.79	496456
2022-12-30	31.60	31.85	31.34	31.71	549724
2023-01-03	32.30	32.59	31.90	32.35	1454672
2023-01-04	32.55	33.88	32.13	33.85	1172481
2023-01-05	33.44	34.27	32.84	33.95	1331623
2023-01-06	34.44	35.60	34.06	35.42	1398699
2023-01-09	35.85	37.80	35.68	37.56	1306280
2023-01-10	37.36	38.53	37.18	38.52	959244
2023-01-11	38.64	39.70	37.96	38.39	1220368
2023-01-12	38.70	38.99	37.61	38.06	1217699
2023-01-13	37.74	38.61	37.60	38.52	774488
2023-01-17	36.29	38.51	36.29	37.88	1502865
2023-01-18	38.00	38.24	37.68	37.85	847611
2023-01-19	37.67	37.82	36.66	37.46	802641
2023-01-20	37.80	39.03	37.14	39.01	1081713
2023-01-23	39.23	41.05	39.01	40.93	1415565
2023-01-24	39.66	40.04	36.94	37.65	2716104
2023-01-25	35.87	38.19	35.76	37.97	1740310
2023-01-26	38.44	38.85	37.87	38.80	640549
2023-01-27	38.86	38.99	38.44	38.73	558493
2023-01-30	38.52	38.59	37.83	38.29	454878
2023-01-31	38.00	39.27	37.90	39.25	758871
2023-02-01	39.29	39.50	37.29	38.64	1143551
2023-02-02	38.96	41.28	38.96	40.33	1215598
2023-02-03	39.85	40.26	39.02	39.45	1070597
2023-02-06	39.07	39.68	38.88	39.34	883156
2023-02-07	39.28	39.62	38.44	39.48	640282
2023-02-08	39.39	39.42	37.89	38.16	850213
2023-02-09	38.52	38.96	37.92	37.94	595460
2023-02-10	37.65	37.87	36.91	37.74	612577
2023-02-13	37.73	38.60	37.44	38.56	645496
2023-02-14	38.42	38.66	37.54	38.54	898590
2023-02-15	38.45	39.08	38.11	38.72	818293
2023-02-16	38.50	41.08	38.30	40.42	1485075
2023-02-17	40.42	40.42	39.45	40.10	1749901
2023-02-21	39.79	40.64	38.93	39.77	1456043
2023-02-22	39.89	40.81	39.69	40.68	1561517
2023-02-23	40.25	40.85	37.98	38.60	1747624
2023-02-24	38.14	39.34	38.00	38.37	1286398
2023-02-27	38.64	38.82	37.53	37.64	683397
2023-02-28	37.67	38.34	37.41	37.44	788144
2023-03-01	37.27	38.34	37.02	38.18	673250
2023-03-02	38.22	38.95	37.83	38.71	580629
2023-03-03	38.93	38.93	37.42	37.54	1001561
2023-03-06	37.85	37.85	36.26	36.89	1371060
2023-03-07	36.61	37.28	36.23	36.61	889158
2023-03-08	36.85	36.95	36.20	36.94	700059
2023-03-09	36.98	37.22	35.98	36.02	969048
2023-03-10	35.88	35.98	34.64	34.83	889394
2023-03-13	34.17	34.67	33.29	34.35	1087133
2023-03-14	35.09	35.47	33.81	34.19	871002
2023-03-15	33.58	34.82	33.40	34.66	874790
2023-03-16	34.16	36.07	33.90	36.05	1059633
2023-03-17	35.78	35.88	34.87	35.44	1247585
2023-03-20	35.42	35.65	34.14	34.37	974422
2023-03-21	34.87	35.41	34.33	34.49	1102544
2023-03-22	34.46	35.32	34.32	34.50	821247
2023-03-23	34.60	34.88	33.17	34.21	1342339
2023-03-24	33.89	34.29	33.33	33.86	1280773
2023-03-27	34.33	34.74	34.00	34.18	716968
2023-03-28	34.20	34.78	34.03	34.56	546189
2023-03-29	34.95	35.04	34.53	35.04	490884
2023-03-30	35.29	35.52	35.02	35.20	559163
2023-03-31	35.29	35.53	34.87	35.05	705603
2023-04-03	35.09	35.22	34.34	34.66	944278
2023-04-04	34.98	35.09	34.01	34.49	477963
2023-04-05	34.20	34.31	33.23	33.69	851755
2023-04-06	33.84	33.89	33.25	33.54	1269169
2023-04-10	33.69	34.53	33.54	34.42	2039378
2023-04-11	34.17	35.22	34.17	34.63	1213053
2023-04-12	34.89	34.89	33.01	33.05	1000682
2023-04-13	33.25	33.45	32.65	32.79	1144452
2023-04-14	32.86	33.27	32.26	32.67	1435069
2023-04-17	32.58	33.08	32.04	32.74	1369041
2023-04-18	33.01	33.31	32.75	32.86	819216
2023-04-19	32.60	33.21	32.53	32.92	862878
2023-04-20	32.73	33.12	32.55	32.87	628790
2023-04-21	32.92	33.59	32.62	33.22	886636
2023-04-24	33.10	33.28	32.23	32.61	1231505
2023-04-25	32.34	32.62	31.62	32.04	993146
2023-04-26	31.98	32.75	31.98	32.16	796145
2023-04-27	32.55	33.13	32.25	33.02	702446
2023-04-28	33.18	33.80	33.04	33.69	1088678
2023-05-01	33.65	34.28	33.33	33.38	676488
2023-05-02	33.76	33.76	32.64	33.26	765809
2023-05-03	33.32	33.60	32.46	32.58	875929
2023-05-04	32.53	33.03	32.28	32.71	771535
2023-05-05	33.08	33.36	32.33	32.79	1137966
2023-05-08	32.92	33.40	32.92	33.36	1536868
2023-05-09	33.42	33.74	32.92	33.26	1900921
2023-05-10	33.65	33.69	32.15	32.75	1844043
2023-05-11	33.95	35.07	31.43	31.78	3019260
2023-05-12	31.83	31.92	30.94	31.18	1389948
2023-05-15	31.22	31.66	30.91	31.46	851665
2023-05-16	31.36	31.96	30.96	31.87	926922
2023-05-17	32.17	34.02	32.07	33.78	1593183
2023-05-18	33.84	35.19	33.79	35.04	1438578
2023-05-19	35.45	35.45	34.10	34.50	938436
2023-05-22	34.50	34.66	33.02	33.21	1401731
2023-05-23	33.15	34.08	32.99	33.01	1017271
2023-05-24	32.94	33.57	32.61	33.42	796308
2023-05-25	33.54	33.54	32.15	32.54	675927
2023-05-26	32.46	32.91	32.36	32.62	564129
2023-05-30	32.65	32.91	32.03	32.13	750442
2023-05-31	32.07	32.09	30.95	31.33	865698
2023-06-01	31.43	31.80	31.15	31.49	754243
2023-06-02	31.97	33.19	31.80	33.00	839616
2023-06-05	32.90	32.90	32.32	32.45	500777
2023-06-06	32.23	32.99	31.89	32.81	558130
2023-06-07	33.21	34.34	33.00	34.12	1321491
2023-06-08	33.95	34.07	33.17	33.57	856006
2023-06-09	33.52	33.69	32.73	32.83	612626
2023-06-12	33.03	33.75	32.78	33.46	1073927
2023-06-13	33.46	34.32	33.33	34.32	878849
2023-06-14	34.46	34.52	33.64	34.02	1214192
2023-06-15	34.09	34.57	33.84	34.00	659362
2023-06-16	34.29	34.33	33.54	33.75	1290691
2023-06-20	33.51	34.09	33.51	33.92	630411
2023-06-21	33.98	34.45	33.54	33.88	670337
2023-06-22	33.50	33.50	31.71	32.66	1198888
2023-06-23	32.52	33.04	32.17	32.35	774823
2023-06-26	32.06	32.73	31.85	32.41	892252
2023-06-27	32.67	33.72	32.54	33.65	595289
2023-06-28	33.55	33.60	32.77	33.34	585547
2023-06-29	33.32	34.44	33.29	34.39	730834
2023-06-30	34.45	34.99	34.37	34.58	597845
2023-07-03	34.50	35.58	34.39	35.35	458220
2023-07-05	35.19	35.19	33.90	34.12	1049286
2023-07-06	33.87	34.11	33.40	34.05	519094
2023-07-07	34.20	34.84	34.10	34.32	481734
2023-07-10	34.49	35.70	34.49	35.17	613973
2023-07-11	35.38	36.07	35.32	35.56	664745
2023-07-12	36.12	36.62	35.64	36.45	624826
2023-07-13	36.72	37.33	36.52	36.92	674779
2023-07-14	36.79	36.96	35.56	35.83	746705
2023-07-17	35.82	36.20	35.30	35.31	773368
2023-07-18	34.95	36.20	34.42	36.07	1710547
2023-07-19	36.22	37.46	35.95	37.22	1373320
2023-07-20	37.44	37.55	36.92	37.04	727928
2023-07-21	37.39	37.45	36.76	36.86	550698
2023-07-24	37.05	37.54	36.38	36.95	858531
2023-07-25	36.73	36.87	36.12	36.59	731066
2023-07-26	36.16	37.48	36.16	37.45	754467
2023-07-27	37.55	37.75	36.58	36.81	676634
2023-07-28	37.41	37.58	36.62	37.05	779234
2023-07-31	37.07	37.43	36.66	36.78	969789
2023-08-01	36.73	36.73	35.65	36.00	1042036
2023-08-02	35.52	36.58	35.03	36.51	1748822
2023-08-03	37.00	38.19	35.87	36.11	2260673
2023-08-04	36.26	36.94	35.37	36.37	991666
2023-08-07	36.45	36.76	35.90	36.13	905830
2023-08-08	35.88	35.98	35.38	35.85	876653
2023-08-09	35.83	36.53	35.76	36.29	673919
2023-08-10	36.54	37.07	35.41	35.43	673342
2023-08-11	35.30	35.43	34.24	34.66	1119976
2023-08-14	34.43	34.50	33.88	34.15	1240237
2023-08-15	33.66	34.47	33.61	34.46	1118671
2023-08-16	34.31	34.31	33.52	33.53	1110807
2023-08-17	33.69	33.86	32.31	32.53	1129537
2023-08-18	32.33	33.13	32.33	32.45	1260492
2023-08-21	32.50	32.92	31.67	31.87	1323684
2023-08-22	31.86	32.39	31.64	32.27	698841
2023-08-23	32.23	32.62	31.95	32.45	764122
2023-08-24	32.31	32.75	32.17	32.18	772074
2023-08-25	32.20	32.40	31.44	31.61	755706
2023-08-28	31.63	31.96	31.41	31.58	683294
2023-08-29	31.43	32.54	31.40	32.41	621080
2023-08-30	32.38	32.63	32.13	32.35	645191
2023-08-31	32.46	32.65	31.79	31.85	502994
2023-09-01	32.12	32.34	31.77	31.85	425481
2023-09-05	31.68	31.68	30.39	30.46	1076455
2023-09-06	30.38	30.75	30.21	30.34	752404
2023-09-07	30.36	30.72	30.13	30.71	533930
2023-09-08	30.74	30.79	30.06	30.31	820916
2023-09-11	29.93	29.93	29.93	29.93	62701
2023-09-12	29.75	30.42	29.43	30.21	753188
2023-09-13	30.20	30.45	29.88	29.91	741119
2023-09-14	30.25	30.41	29.51	30.29	1100912
2023-09-15	30.25	30.55	29.93	30.48	1841800
2023-09-18	30.57	30.70	29.42	29.42	846502
2023-09-19	29.34	29.69	29.26	29.59	773650
2023-09-20	29.75	30.33	29.55	29.62	863595
2023-09-21	29.40	29.64	29.07	29.16	477570
2023-09-22	29.06	29.15	28.75	28.95	1163360
2023-09-25	28.70	29.10	28.60	28.93	853284
2023-09-26	28.76	29.16	28.76	28.93	778151
2023-09-27	29.17	29.61	28.98	29.13	707438
2023-09-28	29.14	30.45	29.10	30.23	918906
2023-09-29	30.51	30.75	30.13	30.30	968494
2023-10-02	30.28	30.52	29.49	29.60	1139418
2023-10-03	29.52	29.76	28.58	28.59	803004
2023-10-04	28.77	29.72	28.76	29.71	842405
2023-10-05	29.55	30.08	29.46	29.70	699688
2023-10-06	29.50	29.59	28.63	29.23	965185
2023-10-09	28.80	29.68	28.77	29.58	800411
2023-10-10	29.75	30.69	29.72	30.42	868621
2023-10-11	30.13	30.75	29.55	30.38	710858
2023-10-12	30.41	30.74	28.79	29.00	1147789
2023-10-13	28.87	29.32	28.67	28.99	729945
2023-10-16	29.33	30.16	29.19	30.07	906157
2023-10-17	30.07	31.48	30.07	31.40	1155095
2023-10-18	30.79	31.23	30.04	30.94	852695
2023-10-19	30.72	31.99	30.72	31.02	914672
2023-10-20	31.05	31.21	30.58	30.81	606406
2023-10-23	30.38	31.01	30.35	30.41	668989
2023-10-24	30.77	30.99	30.21	30.36	695081
2023-10-25	30.16	30.51	29.89	30.42	552770
2023-10-26	30.00	30.42	29.60	30.07	827627
2023-10-27	30.12	30.69	29.77	29.93	839985
2023-10-30	30.24	30.94	29.65	30.60	1050031
2023-10-31	30.69	31.25	30.38	31.07	972847
2023-11-01	31.27	31.27	29.97	30.86	1912582
2023-11-02	29.73	31.00	29.27	30.24	2124836
2023-11-03	30.73	32.01	30.68	31.09	1136990
2023-11-06	31.20	31.58	30.68	30.81	1086020
2023-11-07	30.85	31.08	30.35	30.75	909526
2023-11-08	30.72	30.97	30.04	30.36	625865
2023-11-09	30.56	30.88	30.31	30.65	768822
2023-11-10	30.67	30.80	30.27	30.75	795337
2023-11-13	30.68	31.46	30.46	31.39	897739
2023-11-14	31.97	33.03	31.51	32.57	1130989
2023-11-15	32.56	33.45	32.55	33.09	875535
2023-11-16	32.78	33.03	31.98	32.16	760674
2023-11-17	32.60	32.97	32.36	32.57	702569
2023-11-20	32.59	32.96	32.43	32.73	604389
2023-11-21	32.53	32.71	32.12	32.20	661105
2023-11-22	32.54	33.16	32.23	32.64	600670
2023-11-24	32.58	32.69	32.21	32.51	284524
2023-11-27	32.39	32.51	32.00	32.48	734865
2023-11-28	32.51	32.53	32.02	32.23	548695
2023-11-29	32.46	32.74	31.67	31.87	907304
2023-11-30	31.81	31.87	31.20	31.35	889115
2023-12-01	31.28	33.05	30.96	32.89	1209032
2023-12-04	32.87	33.97	32.86	33.01	972533
2023-12-05	32.94	33.15	32.23	32.25	672936
2023-12-06	32.58	33.59	32.58	33.21	712547
2023-12-07	33.33	33.82	33.02	33.81	604603
2023-12-08	33.68	33.91	33.16	33.27	661507
2023-12-11	33.27	33.50	32.93	33.35	745465
2023-12-12	33.33	33.33	32.69	32.82	768919
2023-12-13	32.92	33.44	32.26	33.43	848042
2023-12-14	33.86	34.45	33.63	34.36	1329423
2023-12-15	34.43	34.52	33.57	34.08	1821814
2023-12-18	34.13	34.66	33.53	34.13	590593
2023-12-19	34.55	35.19	34.53	35.19	828305
2023-12-20	35.18	35.93	34.69	34.70	801232
2023-12-21	35.98	36.42	35.04	35.50	853414
2023-12-22	35.53	35.80	35.24	35.73	627387
2023-12-26	35.80	36.05	35.52	35.92	951562
2023-12-27	35.99	36.27	35.74	36.15	608808
2023-12-28	35.89	36.18	35.27	35.32	778727
2023-12-29	35.24	35.49	34.73	35.01	736051
2024-01-02	35.01	35.42	34.22	34.36	1096000
2024-01-03	34.32	34.32	33.14	33.19	871125
2024-01-04	33.17	33.72	32.65	33.43	749976
2024-01-05	33.10	34.23	33.10	33.43	1058901
2024-01-08	33.48	34.50	33.48	34.38	658868
2024-01-09	33.91	34.35	33.89	34.09	510843
2024-01-10	34.21	34.44	33.90	34.23	553134
2024-01-11	34.25	34.31	32.88	33.08	698360
2024-01-12	33.22	33.31	32.29	32.39	1214161
2024-01-16	32.03	32.28	31.38	32.11	1110983
2024-01-17	31.56	32.17	31.24	32.14	802773
2024-01-18	32.39	32.66	31.87	32.66	654577
2024-01-19	32.81	32.82	32.30	32.70	587512
2024-01-22	33.13	34.16	32.76	34.06	1006191
2024-01-23	33.46	34.23	33.46	33.75	975339
2024-01-24	34.16	34.16	33.26	33.36	563651
2024-01-25	33.80	33.86	33.12	33.62	509293
2024-01-26	33.95	33.97	33.41	33.56	667898
2024-01-29	33.64	34.87	33.59	34.85	664041
2024-01-30	34.50	34.80	34.20	34.55	594295
2024-01-31	34.64	35.31	34.31	34.37	995223
2024-02-01	34.55	35.77	34.55	35.74	821151
2024-02-02	35.24	35.73	34.68	35.42	571347
2024-02-05	34.91	35.11	34.13	34.19	838875
2024-02-06	34.32	34.87	33.92	34.09	828721
2024-02-07	34.29	34.45	33.72	34.20	703506
2024-02-08	34.44	35.75	34.19	35.64	1032259
2024-02-09	35.62	35.62	34.67	35.11	679419
2024-02-12	35.20	35.80	35.11	35.17	648157
2024-02-13	34.40	34.66	33.79	34.18	717697
2024-02-14	34.54	34.54	33.61	33.80	585617
2024-02-15	33.84	34.99	33.84	34.91	970156
2024-02-16	34.69	35.61	34.29	34.93	895718
2024-02-20	34.80	35.37	34.62	34.76	1190211
2024-02-21	34.54	35.09	33.92	34.23	1483248
2024-02-22	35.12	36.27	34.42	35.33	1904565
2024-02-23	35.33	35.88	34.94	35.85	1185285
2024-02-26	35.87	36.36	35.65	35.66	736860
2024-02-27	35.93	36.15	35.11	35.48	801455
2024-02-28	35.13	35.78	35.10	35.22	523039
2024-02-29	35.58	35.95	34.91	35.38	771858
2024-03-01	35.51	35.75	34.89	35.41	682983
2024-03-04	35.37	36.24	35.05	35.20	857856
2024-03-05	34.75	36.10	34.65	35.85	816300
2024-03-06	35.90	37.00	35.57	36.97	1021218
2024-03-07	37.01	37.07	36.38	36.71	531240
2024-03-08	36.89	37.50	36.61	36.91	1128182
2024-03-11	36.61	36.65	35.60	36.31	720769
2024-03-12	36.30	36.65	35.97	36.16	619774
2024-03-13	36.16	37.26	36.15	36.66	631200
2024-03-14	36.50	36.61	35.69	35.96	413758
2024-03-15	35.72	36.28	35.65	35.76	958503
2024-03-18	35.60	35.86	35.31	35.65	698876
2024-03-19	35.56	36.16	35.27	36.14	590065
2024-03-20	36.02	36.73	35.92	36.47	589035
2024-03-21	35.70	35.98	35.05	35.22	1018364
2024-03-22	35.44	35.44	34.61	34.68	977710
2024-03-25	34.86	35.23	34.39	34.45	820312
2024-03-26	34.51	34.95	34.47	34.58	744631
2024-03-27	34.94	36.41	34.88	36.37	740428
2024-03-28	36.48	36.61	36.11	36.15	578132
2024-04-01	36.61	36.97	36.34	36.60	746609
2024-04-02	36.47	37.08	36.14	36.93	1174560
2024-04-03	36.97	37.65	36.77	37.06	1183233
2024-04-04	37.24	37.42	34.83	34.89	1171745
2024-04-05	34.69	35.03	34.12	34.29	1080905
2024-04-08	34.24	34.94	34.24	34.50	812161
2024-04-09	34.55	34.72	34.24	34.42	688509
2024-04-10	34.25	34.52	33.54	34.44	1046644
2024-04-11	34.57	34.57	33.51	33.84	765516
2024-04-12	33.80	34.19	33.05	33.45	940587
2024-04-15	33.42	34.02	33.39	33.62	605394
2024-04-16	33.60	34.29	33.08	34.23	1020304
2024-04-17	34.46	34.60	33.20	33.48	691281
2024-04-18	33.72	34.17	33.42	33.81	555812
2024-04-19	33.60	34.11	33.60	34.00	572020
2024-04-22	34.11	34.36	33.79	34.31	708413
2024-04-23	34.64	35.63	34.60	35.48	757303
2024-04-24	35.24	35.53	34.96	35.30	852943
2024-04-25	35.03	35.31	34.77	34.88	1078759
2024-04-26	34.87	35.47	34.83	35.36	721152
2024-04-29	35.42	35.67	34.59	34.75	600234
2024-04-30	34.47	34.95	34.28	34.52	694060
2024-05-01	34.34	34.52	33.68	33.82	678247
2024-05-02	34.20	34.39	33.44	33.47	522603
2024-05-03	34.13	34.70	33.48	33.67	942395
2024-05-06	34.02	34.92	33.94	34.63	1312266
2024-05-07	34.55	34.80	33.88	34.02	1108398
2024-05-08	33.82	34.26	33.74	33.97	1507829
2024-05-09	36.50	37.89	35.49	36.06	3336633
2024-05-10	36.92	37.78	36.75	37.65	2507915
2024-05-13	37.88	39.25	37.80	39.13	1495187
2024-05-14	39.61	40.73	39.40	40.02	1732443
2024-05-15	40.76	41.25	40.10	41.01	1686654
2024-05-16	41.00	41.14	40.15	40.69	963473
2024-05-17	39.00	39.16	38.41	38.44	2756021
2024-05-20	38.34	38.70	37.76	38.57	1431056
2024-05-21	38.34	38.58	37.56	37.59	863701
2024-05-22	37.38	37.57	36.97	37.11	1327996
2024-05-23	37.31	37.31	36.54	36.82	805635
2024-05-24	37.12	37.53	36.85	37.48	789920
2024-05-28	38.01	38.79	37.67	37.91	1291430
2024-05-29	37.40	37.50	36.98	37.25	709675
2024-05-30	37.84	38.66	37.54	38.46	929771
2024-05-31	38.86	38.93	38.07	38.48	833943
2024-06-03	38.26	39.12	38.26	39.00	795733
2024-06-04	38.80	39.04	38.08	38.95	783342
2024-06-05	39.15	39.95	38.69	39.53	857487
2024-06-06	39.29	39.51	39.00	39.25	858067
2024-06-07	39.00	39.09	38.53	38.80	748431
2024-06-10	38.23	38.43	37.55	37.78	918652
2024-06-11	37.71	39.28	37.35	39.13	1123377
2024-06-12	39.95	40.81	39.70	40.29	1202613
2024-06-13	39.89	40.40	39.50	40.32	845167
2024-06-14	39.82	39.91	39.25	39.47	1125263
2024-06-17	39.47	40.85	39.01	40.79	954822
2024-06-18	40.76	40.76	39.45	39.56	831456
2024-06-20	39.63	40.98	39.43	40.44	917853
2024-06-21	40.33	40.44	39.90	40.01	1182643
2024-06-24	40.07	40.44	39.64	40.40	794080
2024-06-25	40.37	40.88	40.33	40.75	573065
2024-06-26	40.38	40.65	39.59	39.76	624461
2024-06-27	39.98	39.98	39.44	39.84	542754
2024-06-28	40.09	40.09	38.77	39.29	1119613
2024-07-01	39.39	39.40	38.15	38.50	738840
2024-07-02	38.51	38.58	37.77	37.83	737743
2024-07-03	38.01	38.01	37.22	37.22	568088
2024-07-05	37.22	37.63	36.98	37.53	719789
2024-07-08	37.90	38.74	37.67	37.97	867021
2024-07-09	37.94	38.09	37.10	37.50	887492
2024-07-10	37.65	37.65	36.78	36.82	717181
2024-07-11	37.46	38.17	36.92	37.75	837225
2024-07-12	38.05	38.80	37.97	37.97	721757
2024-07-15	38.43	38.87	38.04	38.65	905327
2024-07-16	38.86	40.22	37.87	40.20	1367003
2024-07-17	39.98	41.12	39.61	39.84	1336493
2024-07-18	39.38	40.18	38.88	39.76	1436215
2024-07-19	39.88	40.02	39.40	39.79	951251
2024-07-22	39.65	39.74	38.38	39.20	1038143
2024-07-23	38.78	39.74	38.64	38.76	1048542
2024-07-24	38.76	38.76	36.52	36.96	1369474
2024-07-25	36.76	37.34	36.01	36.69	1380447
2024-07-26	37.21	37.93	36.80	37.38	1060227
2024-07-29	37.39	38.31	36.80	38.25	994432
2024-07-30	38.39	39.14	38.26	38.92	976772
2024-07-31	39.15	39.86	38.85	38.89	1473482
2024-08-01	38.75	38.75	36.29	36.85	2190914
2024-08-02	36.05	36.47	34.23	35.10	2125273
2024-08-05	33.79	34.55	33.50	34.24	1588313
2024-08-06	34.41	35.75	34.04	34.74	1152965
2024-08-07	35.16	36.06	34.53	34.58	917389
2024-08-08	35.00	36.28	34.82	35.93	844476
2024-08-09	35.84	36.13	35.54	35.74	699660
2024-08-12	36.08	36.49	35.84	36.09	664785
2024-08-13	36.38	36.99	36.08	36.41	875029
2024-08-14	36.20	36.23	35.12	35.36	783821
2024-08-15	36.31	37.49	36.29	37.20	906241
2024-08-16	37.15	37.56	36.82	37.19	590361
2024-08-19	37.00	38.55	37.00	38.51	1192671
2024-08-20	38.41	38.73	37.65	38.18	665666
2024-08-21	38.48	38.96	38.21	38.75	487000
2024-08-22	38.66	39.09	38.27	38.36	603963
2024-08-23	38.92	40.72	38.54	40.61	1290108
2024-08-26	40.71	41.34	40.38	40.57	1119069
2024-08-27	40.34	40.59	39.40	40.58	800998
2024-08-28	40.30	40.55	39.47	39.85	1097423
2024-08-29	39.90	40.21	39.24	39.29	816568
2024-08-30	39.38	39.60	38.72	39.31	644708
2024-09-03	39.05	39.84	38.75	38.93	825322
2024-09-04	38.94	39.24	38.64	38.82	622955
2024-09-05	39.06	39.36	38.59	38.66	403937
2024-09-06	38.66	39.03	37.34	37.46	775322
2024-09-09	37.31	38.03	36.37	36.49	944521
2024-09-10	36.45	36.45	35.61	36.04	633786
2024-09-11	35.92	36.46	35.40	36.26	615755
2024-09-12	36.40	36.92	35.80	36.70	576675
2024-09-13	37.15	37.47	36.78	37.37	1162410
2024-09-16	37.39	38.09	37.18	37.58	1024905
2024-09-17	38.00	38.92	37.87	38.29	922433
2024-09-18	38.36	39.07	37.82	38.14	931443
2024-09-19	39.33	40.08	38.37	39.21	1038907
2024-09-20	39.27	39.40	38.53	38.73	1344886
2024-09-23	39.05	39.75	38.82	39.56	999516
2024-09-24	39.57	40.52	39.57	39.92	794515
2024-09-25	40.00	40.50	39.67	40.14	823719
2024-09-26	40.60	41.21	40.30	41.13	684799
2024-09-27	41.24	41.26	39.46	39.80	869441
2024-09-30	39.93	41.00	39.85	40.55	867505
2024-10-01	40.73	41.62	40.60	40.97	763383
2024-10-02	40.70	41.80	40.47	41.46	738719
2024-10-03	40.98	41.18	40.30	40.53	547071
2024-10-04	41.37	42.82	40.98	42.60	1005257
2024-10-07	42.43	42.43	40.02	40.53	1099092
2024-10-08	40.53	40.72	39.93	39.95	761908
2024-10-09	40.10	40.28	39.51	39.54	652762
2024-10-10	39.06	39.07	38.40	38.70	1086438
2024-10-11	38.53	39.63	38.50	39.57	899287
2024-10-14	39.60	39.60	38.47	39.17	1366390
2024-10-15	39.13	41.07	38.99	40.59	1079437
2024-10-16	40.76	41.88	40.76	41.76	782325
2024-10-17	41.90	42.30	41.61	42.12	536201
2024-10-18	42.58	43.41	42.25	43.02	2521185
2024-10-21	42.87	43.11	42.18	42.45	1569977
2024-10-22	43.06	43.51	41.83	42.04	1365564
2024-10-23	41.54	42.14	41.12	41.51	733372
2024-10-24	41.48	41.67	40.72	41.51	942958
2024-10-25	41.68	42.60	41.68	42.04	727346
2024-10-28	42.82	43.40	42.44	43.25	1277739
2024-10-29	43.13	43.81	42.78	42.86	1537184
2024-10-30	46.50	49.75	46.48	46.64	3733283
2024-10-31	46.33	47.25	45.89	46.22	1217458
2024-11-01	46.39	46.77	45.58	45.82	1028042
2024-11-04	45.63	46.05	45.11	45.55	1032316
2024-11-05	45.79	46.88	45.44	46.73	1042239
2024-11-06	49.03	50.75	48.75	49.40	1821097
2024-11-07	49.61	49.63	47.21	47.30	1391107
2024-11-08	47.12	47.32	46.27	46.55	1345365
2024-11-11	47.37	47.84	46.70	46.94	1045303
2024-11-12	47.33	48.44	47.29	48.01	1700402
2024-11-13	49.02	49.49	48.16	48.32	1294412
2024-11-14	49.11	49.65	47.85	48.10	1016491
2024-11-15	48.48	48.83	47.73	48.06	746075
2024-11-18	48.32	48.75	46.42	46.97	933286
2024-11-19	46.11	47.06	46.01	46.57	924497
2024-11-20	46.31	46.65	45.75	46.63	705373
2024-11-21	46.45	46.87	46.09	46.34	740735
2024-11-22	46.38	47.23	46.05	46.56	906768
2024-11-25	46.90	49.84	46.90	48.77	1756944
2024-11-26	48.60	48.92	48.26	48.85	1001379
2024-11-27	49.12	50.22	49.10	49.74	1104589
2024-11-29	50.37	50.94	50.21	50.64	502153
2024-12-02	50.78	50.78	48.94	49.55	1370017
2024-12-03	49.55	50.61	49.55	50.11	1741533
2024-12-04	50.15	51.23	50.00	51.17	1133013
2024-12-05	51.95	52.10	50.20	50.43	1053259
2024-12-06	50.96	51.73	49.89	49.92	1014722
2024-12-09	50.35	50.43	48.60	48.76	1191756
2024-12-10	49.09	51.18	48.26	50.78	1205319
2024-12-11	50.93	51.49	49.97	50.07	900276
2024-12-12	50.08	51.09	49.89	49.96	874840
2024-12-13	50.03	50.38	49.33	49.87	870050
2024-12-16	50.06	51.80	50.05	51.36	1133640
2024-12-17	51.10	51.30	49.85	50.39	1395345
2024-12-18	50.42	50.95	47.36	47.57	1662826
2024-12-19	49.49	49.75	48.13	48.53	1077469
2024-12-20	47.87	49.07	47.86	48.37	1571578
2024-12-23	48.26	48.26	47.06	47.47	1196881
2024-12-24	47.80	48.25	47.50	48.07	356822
2024-12-26	47.69	48.64	47.38	48.51	710477
2024-12-27	47.89	48.38	47.49	47.99	767967
2024-12-30	47.15	47.98	46.84	47.37	718151
2024-12-31	47.55	48.22	47.33	47.44	722234
2025-01-02	47.96	48.99	47.84	48.50	779961
2025-01-03	48.64	49.60	48.04	49.48	1186792
2025-01-06	49.39	50.51	49.27	50.26	1483613
2025-01-07	50.65	51.81	49.81	50.45	1634805
2025-01-08	49.10	50.10	48.25	49.73	1490980
2025-01-10	49.18	49.24	47.90	48.89	1861387
2025-01-13	48.24	48.62	47.20	48.57	1623383
2025-01-14	49.35	50.11	48.82	49.64	1187180
2025-01-15	50.64	51.00	48.50	48.97	1392312
2025-01-16	48.86	49.36	47.88	47.99	1375910
2025-01-17	48.48	49.17	48.35	48.76	968840
2025-01-21	49.53	51.97	49.40	51.79	1842679
2025-01-22	51.85	52.90	50.78	50.95	1715574
2025-01-23	50.48	51.64	50.26	51.53	929642
2025-01-24	50.98	51.75	50.49	51.47	827297
2025-01-27	51.13	52.25	50.86	51.83	942555
2025-01-28	51.77	53.46	51.46	53.10	1237752
2025-01-29	53.47	54.70	53.12	53.85	1279729
2025-01-30	54.23	56.32	54.11	56.17	1643664
2025-01-31	55.81	56.55	55.30	56.15	1170148
2025-02-03	54.42	57.18	54.31	56.71	1352065
2025-02-04	56.64	57.32	55.87	56.30	1261501
2025-02-05	56.22	56.39	54.91	55.62	1140306
2025-02-06	56.24	56.78	55.29	55.57	788876
2025-02-07	55.40	55.55	52.71	53.31	1355725
2025-02-10	53.60	53.60	52.44	53.01	1274845
2025-02-11	52.50	52.81	51.51	51.98	936994
2025-02-12	51.50	51.68	50.36	51.44	1482610
2025-02-13	52.00	52.55	50.79	52.51	987314
2025-02-14	52.63	53.44	52.16	53.34	1490727
2025-02-18	53.71	56.12	53.68	55.78	2425454
2025-02-19	54.87	55.85	54.04	54.29	3117526
2025-02-20	53.25	55.90	53.00	54.97	2631393
2025-02-21	55.10	56.55	53.74	54.65	2234195
2025-02-24	54.74	55.42	53.47	55.07	1713247
2025-02-25	53.20	55.12	53.14	54.41	1835470
2025-02-26	54.40	55.13	53.24	53.65	8183815
2025-02-27	53.65	54.03	52.22	52.47	1639408
2025-02-28	52.59	54.13	52.00	54.03	1550573
2025-03-03	54.19	55.14	50.94	51.29	1645687
2025-03-04	50.56	51.86	48.87	50.25	2294686
2025-03-05	50.59	50.85	49.29	49.93	1553903
2025-03-06	49.55	49.98	48.11	48.22	1458285
2025-03-07	48.14	49.65	48.07	49.16	2008056
2025-03-10	48.83	49.52	47.87	49.00	1611177
2025-03-11	49.08	49.87	46.82	46.87	1787065
2025-03-12	47.63	47.82	46.42	47.68	1607155
2025-03-13	47.72	47.83	44.40	44.87	1597105
2025-03-14	45.41	46.28	44.96	46.19	912923
2025-03-17	46.29	47.37	45.92	47.27	985752
2025-03-18	46.70	46.88	45.98	46.81	1241525
2025-03-19	46.59	48.76	46.52	48.27	1211563
2025-03-20	47.88	49.44	47.59	48.53	1180556
2025-03-21	47.66	48.87	47.25	48.70	1558896
2025-03-24	49.43	51.37	49.08	51.20	1402220
2025-03-25	51.49	51.83	50.79	50.80	812686
2025-03-26	50.69	51.23	49.95	50.48	1020821
2025-03-27	50.25	51.99	50.00	51.09	1094754
2025-03-28	50.78	51.00	49.15	49.68	915272
2025-03-31	48.73	49.19	47.80	48.66	1074535
2025-04-01	48.65	50.99	48.61	50.86	1180512
2025-04-02	49.32	51.89	49.32	51.65	917528
2025-04-03	48.63	49.04	46.71	46.79	1513695
2025-04-04	45.69	46.43	43.12	45.68	2054686
2025-04-07	43.01	48.55	42.69	44.40	1854125
2025-04-08	46.83	47.00	43.69	44.23	1608864
2025-04-09	43.48	49.02	43.00	47.76	2322030
2025-04-10	46.68	46.90	44.67	45.31	1588963
2025-04-11	45.14	46.26	44.18	46.08	1171298
2025-04-14	47.19	47.97	46.03	46.99	948099
2025-04-15	47.08	48.26	46.79	47.02	781218
2025-04-16	46.64	47.74	46.02	46.81	840983
2025-04-17	46.81	48.26	46.54	47.87	867890
2025-04-21	47.30	48.93	47.02	48.86	893816
2025-04-22	49.08	50.77	49.08	50.41	1396612
2025-04-23	51.50	52.27	50.99	51.30	1959001
2025-04-24	51.16	51.22	49.38	50.48	2012020
2025-04-25	50.18	50.95	49.83	50.15	1113570
2025-04-28	50.35	51.53	50.30	51.07	1154074
2025-04-29	50.59	50.86	49.24	49.65	1843508
2025-04-30	48.44	50.57	47.23	50.37	2940865
2025-05-01	49.85	51.85	47.78	48.16	2433041
2025-05-02	49.20	50.74	48.36	50.31	1673491
2025-05-05	49.90	50.96	49.31	50.40	1062168
2025-05-06	49.43	49.59	48.57	49.50	1161394
2025-05-07	49.72	50.69	49.44	50.11	918039
2025-05-08	50.63	51.02	49.87	49.92	1062645
2025-05-09	49.88	50.48	49.15	50.13	767922
2025-05-12	52.21	53.03	51.45	52.53	1517868
2025-05-13	52.66	53.95	52.42	53.78	1383053
2025-05-14	53.27	54.32	52.92	54.25	1183194
2025-05-15	54.49	55.07	54.14	55.03	928462
2025-05-16	55.03	56.26	54.75	56.06	1381836
2025-05-19	55.09	55.64	54.27	54.54	1277006
2025-05-20	54.26	54.75	53.55	53.64	654086
2025-05-21	53.34	53.62	52.49	52.52	939576
2025-05-22	52.51	52.58	51.60	52.35	737407
2025-05-23	51.99	53.02	51.36	52.58	952433
2025-05-27	53.49	56.09	53.15	55.42	1546336
2025-05-28	55.57	55.86	54.39	55.13	1174018
2025-05-29	55.31	57.02	55.26	55.61	1361636
2025-05-30	55.42	55.81	54.43	55.17	1153000
2025-06-02	54.93	56.13	54.27	55.93	1177395
2025-06-03	56.04	56.92	55.03	56.42	1396724
2025-06-04	56.87	57.56	56.04	57.06	1238209
2025-06-05	57.16	57.53	56.14	56.70	1303305
2025-06-06	57.49	57.89	56.61	57.81	1044486
2025-06-09	58.02	59.14	57.81	58.84	1334371
2025-06-10	58.75	59.45	56.88	57.33	1349866
2025-06-11	57.77	58.16	57.15	57.61	1108125
2025-06-12	56.94	58.84	56.94	58.79	1250732
2025-06-13	57.51	58.13	56.40	57.02	1993548
2025-06-16	57.86	59.36	57.62	59.14	1301098
2025-06-17	58.86	60.05	58.37	59.00	1273082
2025-06-18	58.96	59.77	58.33	58.92	1381508
2025-06-20	59.46	60.22	58.97	59.99	1728032
2025-06-23	59.15	60.23	57.12	60.11	1333364
2025-06-24	60.88	61.21	59.55	59.69	1531187
2025-06-25	59.71	60.14	59.16	59.78	1458332
2025-06-26	59.78	61.34	59.45	61.25	939478
2025-06-27	61.35	62.30	60.76	62.25	1741351
2025-06-30	62.44	62.72	61.33	62.66	1777861
2025-07-01	62.48	64.55	62.29	63.70	1584180
2025-07-02	63.93	65.60	63.48	65.27	1128330
2025-07-03	65.16	65.99	64.62	65.70	607895
2025-07-07	65.02	65.45	63.08	63.53	1795499
2025-07-08	63.75	64.42	63.14	63.22	1510343
2025-07-09	63.50	64.46	62.87	64.14	1316454
2025-07-10	63.19	65.41	63.19	64.18	606974

Explore More About CAKE

Coins representing dividend payouts and trends

CAKE Dividend History

Discover Cheesecake Factory 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

CAKE Stock Split History

Discover Cheesecake Factory 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

CAKE Historical Prices

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

Web Analytics