CCJ Historical Prices

Summary

Key Stock Metrics

35.43

(August 5, 2024)

52-Week Low

62.55

(December 6, 2024)

52-Week High

62.55

(December 6, 2024)

All-Time High

41.83

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-30	8.38	8.42	8.38	8.42	19200
1996-05-31	8.42	8.44	8.40	8.44	12000
1996-06-03	8.48	8.48	8.42	8.42	45000
1996-06-04	8.42	8.42	8.40	8.42	7200
1996-06-05	8.42	8.42	8.38	8.40	15000
1996-06-06	8.35	8.35	8.33	8.33	12000
1996-06-07	8.23	8.23	8.13	8.13	25800
1996-06-10	8.13	8.17	8.08	8.08	27000
1996-06-11	8.04	8.04	7.96	7.96	14400
1996-06-12	7.83	7.83	7.75	7.79	45000
1996-06-13	7.75	7.75	7.63	7.63	11400
1996-06-14	7.67	7.67	7.63	7.63	16800
1996-06-17	7.63	7.71	7.63	7.71	21600
1996-06-18	7.81	7.81	7.75	7.75	9000
1996-06-19	7.73	7.73	7.73	7.73	600
1996-06-20	7.73	7.73	7.73	7.73	1200
1996-06-21	7.71	7.71	7.71	7.71	3000
1996-06-24	7.67	7.71	7.67	7.71	3600
1996-06-25	7.71	7.71	7.67	7.71	33600
1996-06-26	7.69	7.69	7.63	7.67	45600
1996-06-27	7.60	7.60	7.58	7.58	7200
1996-06-28	7.58	7.83	7.58	7.83	51000
1996-07-02	7.79	7.83	7.79	7.83	12600
1996-07-03	7.88	7.88	7.83	7.83	1800
1996-07-09	7.83	7.88	7.83	7.88	3600
1996-07-10	7.83	7.83	7.83	7.83	3000
1996-07-12	7.83	7.83	7.75	7.75	7200
1996-07-15	7.75	7.75	7.75	7.75	6000
1996-07-16	7.75	7.75	7.58	7.58	16800
1996-07-17	7.63	7.65	7.54	7.65	72600
1996-07-18	7.67	7.67	7.67	7.67	16200
1996-07-19	7.75	7.96	7.75	7.96	21000
1996-07-22	7.96	7.96	7.96	7.96	1800
1996-07-23	7.94	7.94	7.94	7.94	1200
1996-07-24	7.90	7.92	7.88	7.92	3600
1996-07-25	7.88	7.88	7.83	7.83	9600
1996-07-26	7.83	7.83	7.83	7.83	1200
1996-07-29	7.83	7.88	7.83	7.88	3600
1996-07-31	7.83	7.83	7.79	7.79	15000
1996-08-02	7.75	7.83	7.75	7.83	6000
1996-08-05	7.79	7.79	7.79	7.79	1200
1996-08-06	7.83	7.83	7.83	7.83	1200
1996-08-07	7.83	7.88	7.83	7.88	3600
1996-08-08	7.83	7.88	7.83	7.88	1800
1996-08-09	7.88	7.88	7.88	7.88	600
1996-08-12	7.92	7.92	7.88	7.88	9000
1996-08-13	7.88	7.88	7.88	7.88	4200
1996-08-14	7.92	7.94	7.92	7.94	7200
1996-08-15	7.96	8.00	7.96	8.00	6000
1996-08-16	8.04	8.10	8.04	8.10	22200
1996-08-19	8.04	8.08	8.04	8.04	6600
1996-08-20	8.10	8.10	8.08	8.10	18600
1996-08-21	8.17	8.25	8.17	8.25	7200
1996-08-22	8.21	8.25	8.21	8.23	5400
1996-08-23	8.25	8.38	8.25	8.38	15600
1996-08-26	8.46	8.46	8.40	8.40	1800
1996-08-28	8.35	8.35	8.35	8.35	3000
1996-08-29	8.38	8.42	8.38	8.42	6000
1996-08-30	8.38	8.38	8.27	8.27	9000
1996-09-03	8.31	8.31	8.31	8.31	9600
1996-09-04	8.38	8.38	8.38	8.38	3000
1996-09-05	8.33	8.33	8.33	8.33	1200
1996-09-06	8.33	8.33	8.33	8.33	1200
1996-09-09	8.38	8.40	8.38	8.38	10200
1996-09-10	8.40	8.40	8.33	8.33	9600
1996-09-11	8.38	8.38	8.38	8.38	600
1996-09-12	8.35	8.35	8.35	8.35	12000
1996-09-17	8.35	8.38	8.35	8.38	10200
1996-09-18	8.35	8.35	8.35	8.35	3600
1996-09-19	8.35	8.35	8.35	8.35	1800
1996-09-20	8.35	8.38	8.35	8.38	5400
1996-09-23	8.33	8.40	8.33	8.38	21600
1996-09-24	8.33	8.33	8.25	8.25	13200
1996-09-25	8.23	8.23	8.08	8.08	18000
1996-09-26	8.13	8.21	8.13	8.13	33600
1996-09-27	8.08	8.17	8.08	8.17	5400
1996-09-30	8.21	8.21	8.17	8.17	6000
1996-10-01	8.13	8.21	8.13	8.21	10200
1996-10-02	8.17	8.17	8.10	8.15	13200
1996-10-03	8.19	8.19	8.19	8.19	1200
1996-10-04	8.25	8.29	8.25	8.29	18000
1996-10-07	8.33	8.38	8.33	8.35	5400
1996-10-08	8.38	8.38	8.38	8.38	4200
1996-10-09	8.33	8.33	8.31	8.31	4200
1996-10-10	8.27	8.27	8.25	8.25	13200
1996-10-11	8.21	8.21	8.15	8.15	7200
1996-10-14	8.10	8.13	8.10	8.13	1800
1996-10-15	8.15	8.27	8.15	8.17	23400
1996-10-16	8.15	8.15	8.15	8.15	4200
1996-10-17	7.69	7.77	7.52	7.73	129000
1996-10-18	7.77	7.77	7.71	7.71	31800
1996-10-21	7.67	7.67	7.54	7.54	36600
1996-10-22	7.50	7.60	7.50	7.56	77400
1996-10-23	7.56	7.56	7.56	7.56	1200
1996-10-24	7.58	7.58	7.58	7.58	1200
1996-10-25	7.58	7.58	7.56	7.56	1200
1996-10-28	7.54	7.54	7.54	7.54	600
1996-10-29	7.50	7.56	7.50	7.54	6600
1996-10-30	7.54	7.54	7.54	7.54	600
1996-11-01	7.50	7.50	7.44	7.44	3600
1996-11-04	7.40	7.40	7.31	7.31	17400
1996-11-05	7.17	7.17	7.02	7.02	61200
1996-11-06	6.92	7.23	6.75	7.23	82800
1996-11-07	7.19	7.27	7.19	7.27	7200
1996-11-08	7.25	7.29	7.23	7.29	12600
1996-11-11	7.33	7.33	7.33	7.33	600
1996-11-12	7.38	7.38	7.33	7.33	9000
1996-11-13	7.38	7.38	7.38	7.38	7800
1996-11-14	7.38	7.44	7.38	7.42	144600
1996-11-15	7.46	7.52	7.42	7.52	9000
1996-11-18	7.56	7.58	7.42	7.42	24000
1996-11-19	7.33	7.42	7.31	7.42	12600
1996-11-20	7.44	7.58	7.42	7.58	22200
1996-11-21	7.54	7.54	7.52	7.54	3000
1996-11-22	7.50	7.50	7.42	7.42	7800
1996-11-25	7.38	7.38	7.23	7.31	23400
1996-11-26	7.27	7.27	7.27	7.27	3000
1996-11-27	7.23	7.23	7.19	7.23	23400
1996-11-29	7.19	7.19	7.17	7.17	6000
1996-12-02	7.17	7.19	7.15	7.19	16200
1996-12-03	7.17	7.19	7.13	7.13	4200
1996-12-04	7.10	7.10	6.96	6.96	17400
1996-12-05	6.88	6.88	6.88	6.88	4800
1996-12-06	6.81	6.81	6.73	6.77	18000
1996-12-09	6.79	6.85	6.77	6.83	9600
1996-12-10	6.90	6.90	6.83	6.83	9000
1996-12-11	6.77	6.77	6.73	6.73	10200
1996-12-12	6.71	6.73	6.67	6.73	17400
1996-12-13	6.69	6.69	6.65	6.65	11400
1996-12-16	6.67	6.67	6.52	6.56	28200
1996-12-17	6.50	6.54	6.50	6.54	61800
1996-12-18	6.54	6.54	6.44	6.44	14400
1996-12-19	6.44	6.54	6.44	6.54	15600
1996-12-20	6.58	6.75	6.58	6.63	128400
1996-12-23	6.67	6.71	6.65	6.71	37200
1996-12-26	6.71	6.71	6.63	6.63	8400
1996-12-27	6.65	6.65	6.65	6.65	4200
1996-12-30	6.69	6.69	6.69	6.69	3000
1996-12-31	6.65	6.71	6.65	6.67	24000
1997-01-02	6.63	6.65	6.54	6.54	13800
1997-01-03	6.50	6.58	6.50	6.58	9000
1997-01-06	6.63	6.71	6.63	6.71	13200
1997-01-07	6.67	6.79	6.67	6.79	12600
1997-01-08	6.85	6.96	6.85	6.96	6000
1997-01-09	6.94	6.94	6.90	6.92	7200
1997-01-10	6.92	6.98	6.92	6.98	4800
1997-01-13	7.00	7.04	7.00	7.04	21600
1997-01-14	7.08	7.23	7.08	7.23	14400
1997-01-15	7.27	7.38	7.27	7.38	19200
1997-01-16	7.42	7.42	7.42	7.42	4200
1997-01-17	7.38	7.38	7.33	7.33	3600
1997-01-20	7.38	7.38	7.38	7.38	1200
1997-01-21	7.33	7.35	7.33	7.33	20400
1997-01-22	7.29	7.29	7.27	7.29	7200
1997-01-23	7.25	7.25	7.04	7.04	18000
1997-01-24	7.00	7.00	6.98	6.98	4200
1997-01-27	6.96	6.96	6.96	6.96	600
1997-01-28	7.04	7.10	7.04	7.08	19800
1997-01-29	7.04	7.06	6.98	6.98	6600
1997-01-30	6.94	6.94	6.90	6.90	2400
1997-01-31	6.85	6.85	6.81	6.81	5400
1997-02-03	6.79	6.79	6.79	6.79	600
1997-02-04	6.75	6.75	6.75	6.75	1200
1997-02-05	6.71	6.71	6.58	6.58	13200
1997-02-06	6.54	6.58	6.54	6.54	10200
1997-02-07	6.50	6.52	6.46	6.50	38400
1997-02-10	6.46	6.48	6.42	6.42	13200
1997-02-11	6.42	6.42	6.42	6.42	4200
1997-02-12	6.46	6.48	6.42	6.44	16800
1997-02-13	6.46	6.46	6.46	6.46	1200
1997-02-14	6.42	6.42	6.42	6.42	600
1997-02-18	6.40	6.40	6.38	6.40	5400
1997-02-19	6.35	6.40	6.35	6.38	13200
1997-02-20	6.40	6.40	6.33	6.33	3600
1997-02-21	6.25	6.25	6.21	6.21	5400
1997-02-24	6.21	6.25	6.21	6.25	33600
1997-02-25	6.29	6.29	6.27	6.27	1800
1997-02-26	6.29	6.29	6.17	6.17	10200
1997-02-27	6.21	6.21	6.21	6.21	600
1997-02-28	6.21	6.21	6.19	6.19	9600
1997-03-03	6.21	6.21	6.21	6.21	1200
1997-03-04	6.19	6.33	6.19	6.33	10800
1997-03-05	6.33	6.48	6.33	6.48	16800
1997-03-06	6.52	6.60	6.52	6.60	14400
1997-03-07	6.65	6.77	6.65	6.69	29400
1997-03-10	6.73	6.85	6.73	6.81	70200
1997-03-11	6.85	6.88	6.85	6.88	9600
1997-03-12	6.88	6.92	6.73	6.73	8400
1997-03-13	6.77	6.83	6.77	6.83	14400
1997-03-14	6.79	6.83	6.75	6.75	30000
1997-03-17	6.71	6.77	6.71	6.73	49800
1997-03-18	6.83	6.83	6.81	6.81	1800
1997-03-19	6.75	6.75	6.71	6.71	3600
1997-03-20	6.67	6.67	6.54	6.54	9000
1997-03-21	6.54	6.58	6.46	6.58	36000
1997-03-25	6.58	6.73	6.58	6.73	24600
1997-03-26	6.71	6.73	6.71	6.71	3600
1997-03-27	6.67	6.67	6.63	6.63	7800
1997-03-31	6.54	6.54	6.42	6.44	16200
1997-04-01	6.33	6.38	6.33	6.33	4200
1997-04-02	6.27	6.33	6.27	6.31	24600
1997-04-03	6.21	6.21	6.13	6.17	13200
1997-04-04	6.13	6.15	6.10	6.15	7800
1997-04-07	6.10	6.15	6.10	6.15	3600
1997-04-09	6.10	6.10	6.10	6.10	3000
1997-04-10	6.06	6.06	5.98	6.00	10200
1997-04-11	5.88	5.88	5.60	5.63	29400
1997-04-14	5.69	5.71	5.38	5.42	31800
1997-04-15	5.33	5.35	5.27	5.33	33600
1997-04-16	5.17	5.29	5.17	5.25	13200
1997-04-17	5.21	5.60	5.21	5.60	39000
1997-04-18	5.65	5.96	5.65	5.79	56400
1997-04-21	5.90	5.90	5.71	5.71	23400
1997-04-22	5.71	5.71	5.52	5.69	16200
1997-04-23	5.81	5.83	5.79	5.79	12600
1997-04-24	5.79	5.81	5.79	5.81	4800
1997-04-25	5.83	5.83	5.67	5.67	12000
1997-04-28	5.63	5.65	5.58	5.58	24600
1997-04-29	5.60	5.63	5.60	5.63	1200
1997-04-30	5.63	5.63	5.63	5.63	13200
1997-05-01	5.67	5.92	5.67	5.88	22800
1997-05-02	6.02	6.29	6.02	6.29	18000
1997-05-05	6.33	6.44	6.31	6.40	12000
1997-05-06	6.40	6.42	6.33	6.33	17400
1997-05-07	6.38	6.38	6.21	6.23	7800
1997-05-08	6.23	6.60	6.19	6.42	22800
1997-05-09	6.40	6.40	6.21	6.25	24000
1997-05-12	6.29	6.29	6.17	6.17	5400
1997-05-13	6.13	6.25	6.13	6.21	31200
1997-05-14	6.23	6.23	6.08	6.08	13200
1997-05-15	6.13	6.13	6.02	6.02	6000
1997-05-16	6.06	6.08	6.00	6.00	9000
1997-05-19	6.02	6.04	6.00	6.02	3600
1997-05-20	6.00	6.00	5.96	5.96	18000
1997-05-21	6.00	6.00	6.00	6.00	16800
1997-05-22	6.00	6.04	6.00	6.04	9000
1997-05-23	6.08	6.21	6.08	6.21	6600
1997-05-27	6.19	6.25	6.17	6.21	24000
1997-05-28	6.21	6.25	6.19	6.25	22800
1997-05-29	6.27	6.35	6.27	6.35	13200
1997-05-30	6.33	6.54	6.29	6.54	21000
1997-06-02	6.58	6.58	6.52	6.56	18600
1997-06-03	6.56	6.56	6.52	6.54	19200
1997-06-04	6.54	6.54	6.48	6.50	10800
1997-06-05	6.46	6.46	6.33	6.42	18000
1997-06-06	6.42	6.50	6.42	6.50	4800
1997-06-09	6.50	6.50	6.46	6.46	1800
1997-06-10	6.48	6.48	6.42	6.42	3000
1997-06-11	6.40	6.44	6.40	6.44	5400
1997-06-12	6.40	6.46	6.40	6.46	4200
1997-06-13	6.42	6.42	6.40	6.40	3000
1997-06-16	6.38	6.50	6.38	6.50	5400
1997-06-17	6.42	6.46	6.42	6.46	3000
1997-06-18	6.38	6.42	6.38	6.40	3600
1997-06-19	6.42	6.42	6.42	6.42	10800
1997-06-20	6.38	6.38	6.33	6.33	4800
1997-06-23	6.33	6.33	6.29	6.33	6600
1997-06-24	6.25	6.25	6.21	6.25	9600
1997-06-26	6.19	6.19	6.15	6.16	4200
1997-06-27	6.17	6.17	6.08	6.09	2400
1997-06-30	6.17	6.25	6.13	6.25	12000
1997-07-03	6.17	6.19	6.17	6.19	4800
1997-07-07	6.17	6.17	6.00	6.00	34800
1997-07-08	6.04	6.04	6.00	6.00	1200
1997-07-09	6.02	6.02	5.98	5.98	1200
1997-07-10	5.98	5.98	5.90	5.96	13200
1997-07-11	6.00	6.00	5.92	5.92	81600
1997-07-14	6.04	6.17	5.98	6.08	192000
1997-07-15	6.09	6.13	6.04	6.13	49200
1997-07-16	6.17	6.17	6.08	6.13	58800
1997-07-17	6.04	6.07	6.02	6.06	34200
1997-07-18	6.06	6.10	5.96	6.08	31800
1997-07-21	6.13	6.13	6.00	6.00	412200
1997-07-22	6.10	6.10	6.06	6.08	51000
1997-07-23	6.10	6.25	6.10	6.25	33000
1997-07-24	6.25	6.52	6.25	6.46	60600
1997-07-25	6.50	6.67	6.42	6.58	145200
1997-07-28	6.64	6.64	6.44	6.44	36600
1997-07-29	6.50	6.56	6.50	6.56	14400
1997-07-30	6.59	6.59	6.54	6.54	6000
1997-07-31	6.56	6.56	6.42	6.42	26400
1997-08-01	6.33	6.33	6.25	6.25	36000
1997-08-04	6.23	6.29	6.18	6.29	19800
1997-08-05	6.46	6.46	6.31	6.42	13800
1997-08-06	6.42	6.50	6.42	6.44	13200
1997-08-07	6.50	6.50	6.42	6.46	4200
1997-08-08	6.50	6.58	6.44	6.49	16800
1997-08-11	6.50	6.50	6.33	6.40	13800
1997-08-12	6.42	6.48	6.42	6.46	10200
1997-08-13	6.46	6.50	6.44	6.50	10800
1997-08-14	6.42	6.43	6.35	6.35	10800
1997-08-15	6.33	6.33	6.04	6.11	33600
1997-08-18	6.01	6.10	6.00	6.02	18600
1997-08-19	6.17	6.25	6.17	6.25	4200
1997-08-20	6.10	6.10	6.08	6.10	12000
1997-08-21	6.10	6.10	6.06	6.06	3000
1997-08-22	6.00	6.06	6.00	6.04	6600
1997-08-25	6.06	6.06	5.96	5.98	16800
1997-08-26	5.96	5.96	5.94	5.94	6000
1997-08-27	5.92	5.92	5.92	5.92	2400
1997-08-28	5.96	5.96	5.83	5.88	12600
1997-08-29	5.90	5.90	5.75	5.81	61200
1997-09-02	5.77	5.79	5.67	5.79	16800
1997-09-03	5.71	5.71	5.67	5.67	12600
1997-09-04	5.63	5.71	5.60	5.69	13800
1997-09-05	5.73	5.75	5.58	5.60	36600
1997-09-08	5.63	5.69	5.58	5.67	13200
1997-09-09	5.67	5.67	5.56	5.58	33000
1997-09-10	5.60	5.60	5.52	5.54	33600
1997-09-11	5.50	5.56	5.48	5.54	37200
1997-09-12	5.54	5.58	5.54	5.58	21600
1997-09-15	5.67	5.79	5.67	5.79	9000
1997-09-16	5.83	5.92	5.79	5.88	11400
1997-09-17	5.96	5.96	5.85	5.85	11400
1997-09-18	5.83	5.83	5.79	5.83	9000
1997-09-19	5.79	5.79	5.71	5.75	4200
1997-09-22	5.79	5.79	5.65	5.65	11400
1997-09-23	5.67	5.75	5.67	5.75	9000
1997-09-24	5.83	5.98	5.83	5.98	3600
1997-09-25	6.02	6.04	6.00	6.00	14400
1997-09-26	6.04	6.17	6.04	6.17	21600
1997-09-29	6.21	6.21	6.08	6.13	51600
1997-09-30	6.19	6.25	6.19	6.25	13800
1997-10-01	6.29	6.31	6.29	6.29	15600
1997-10-02	6.33	6.46	6.33	6.38	28800
1997-10-03	6.46	6.65	6.46	6.60	46800
1997-10-06	6.63	6.69	6.58	6.68	15000
1997-10-07	6.71	6.71	6.64	6.68	37200
1997-10-08	6.71	6.71	6.63	6.69	37800
1997-10-09	6.69	6.69	6.63	6.66	27000
1997-10-10	6.65	6.65	6.46	6.48	57000
1997-10-13	6.44	6.50	6.44	6.50	8400
1997-10-14	6.50	6.50	6.33	6.33	40200
1997-10-15	6.33	6.38	6.25	6.35	35400
1997-10-16	6.29	6.31	6.25	6.31	16800
1997-10-17	6.21	6.22	6.18	6.22	28200
1997-10-20	6.24	6.29	6.15	6.15	47400
1997-10-21	6.22	6.50	6.22	6.50	20400
1997-10-22	6.52	6.73	6.52	6.73	40800
1997-10-23	6.81	6.81	6.67	6.69	5400
1997-10-24	6.67	6.71	6.65	6.65	16800
1997-10-27	6.58	6.58	6.15	6.17	55800
1997-10-28	5.67	6.17	5.67	6.13	35400
1997-10-29	6.17	6.42	6.17	6.42	59400
1997-10-30	6.29	6.35	6.29	6.31	16200
1997-10-31	6.33	6.33	6.24	6.24	19800
1997-11-03	6.38	6.40	6.35	6.39	19200
1997-11-04	6.40	6.50	6.40	6.50	17400
1997-11-05	6.46	6.52	6.46	6.52	264000
1997-11-06	6.54	6.54	6.50	6.52	50400
1997-11-07	6.33	6.38	6.33	6.33	14400
1997-11-10	6.35	6.45	6.35	6.45	9000
1997-11-11	6.42	6.42	6.38	6.42	3600
1997-11-12	6.33	6.33	6.23	6.23	21000
1997-11-13	6.19	6.27	6.17	6.27	25800
1997-11-14	6.27	6.27	6.13	6.19	22200
1997-11-17	6.15	6.15	6.00	6.00	31200
1997-11-18	6.00	6.06	6.00	6.06	13200
1997-11-19	6.06	6.13	6.06	6.13	6600
1997-11-20	6.10	6.17	6.10	6.17	34800
1997-11-21	6.23	6.39	6.23	6.33	27600
1997-11-24	6.38	6.38	6.19	6.23	16200
1997-11-25	6.23	6.26	6.23	6.25	2400
1997-11-26	6.29	6.29	6.00	6.02	48600
1997-11-28	5.94	5.94	5.92	5.92	7200
1997-12-01	5.94	5.97	5.94	5.96	5400
1997-12-02	5.96	6.06	5.96	6.04	27000
1997-12-03	5.96	5.96	5.81	5.83	212400
1997-12-04	5.77	5.78	5.73	5.76	27000
1997-12-05	5.71	5.75	5.67	5.75	21000
1997-12-08	5.77	5.83	5.77	5.83	19200
1997-12-09	5.79	5.84	5.79	5.84	7200
1997-12-10	5.88	5.90	5.88	5.88	11400
1997-12-11	5.83	5.83	5.46	5.50	29400
1997-12-12	5.42	5.42	4.71	4.96	108000
1997-12-15	4.96	4.96	4.88	4.88	23400
1997-12-16	4.85	4.91	4.83	4.83	49200
1997-12-17	4.88	5.00	4.81	4.81	67200
1997-12-18	4.77	4.89	4.75	4.85	64800
1997-12-19	4.88	4.94	4.83	4.84	59400
1997-12-22	4.90	5.17	4.89	5.17	35400
1997-12-23	5.26	5.26	5.13	5.19	18000
1997-12-24	5.21	5.21	5.08	5.08	12000
1997-12-26	5.06	5.10	5.04	5.04	9000
1997-12-29	5.02	5.19	5.02	5.19	36000
1997-12-30	5.17	5.50	5.17	5.35	31800
1997-12-31	5.38	5.42	5.36	5.38	6600
1998-01-02	5.42	5.42	5.38	5.38	5400
1998-01-05	5.42	5.42	5.33	5.33	9000
1998-01-06	5.33	5.33	5.16	5.16	24600
1998-01-07	5.15	5.16	5.06	5.08	11400
1998-01-08	5.04	5.08	5.04	5.04	2400
1998-01-09	5.04	5.04	4.71	4.71	25200
1998-01-12	4.67	4.67	4.58	4.58	37200
1998-01-13	4.63	4.67	4.63	4.67	16200
1998-01-14	4.67	4.77	4.67	4.77	31800
1998-01-15	4.79	4.82	4.75	4.82	12000
1998-01-16	4.83	4.86	4.81	4.85	51000
1998-01-20	4.85	4.88	4.83	4.83	12600
1998-01-21	4.90	4.95	4.90	4.95	22200
1998-01-22	4.92	4.92	4.79	4.79	10800
1998-01-23	4.81	4.83	4.75	4.83	21600
1998-01-26	4.85	4.85	4.80	4.85	19800
1998-01-27	4.83	4.88	4.83	4.88	22200
1998-01-28	4.94	5.01	4.92	5.01	23400
1998-01-29	5.05	5.18	5.05	5.17	16200
1998-01-30	5.13	5.21	5.13	5.21	15000
1998-02-02	5.29	5.46	5.29	5.38	20400
1998-02-03	5.40	5.40	5.33	5.35	4800
1998-02-04	5.39	5.39	5.35	5.35	6000
1998-02-05	5.33	5.38	5.33	5.35	1800
1998-02-09	5.35	5.35	5.25	5.27	13800
1998-02-10	5.33	5.33	5.33	5.33	3000
1998-02-11	5.31	5.31	5.20	5.27	7800
1998-02-12	5.25	5.25	5.21	5.21	3600
1998-02-13	5.17	5.17	5.04	5.10	16200
1998-02-17	5.15	5.17	5.15	5.17	10200
1998-02-19	5.13	5.13	5.08	5.10	10200
1998-02-20	5.03	5.03	5.03	5.03	600
1998-02-23	5.04	5.04	5.04	5.04	2400
1998-02-24	5.00	5.00	4.92	4.92	8400
1998-02-25	4.88	4.88	4.83	4.85	9600
1998-02-26	4.81	4.83	4.77	4.83	4800
1998-02-27	4.85	4.98	4.85	4.98	18600
1998-03-02	5.00	5.00	4.85	4.89	31800
1998-03-03	4.89	4.94	4.89	4.92	6600
1998-03-04	4.88	4.90	4.88	4.90	10800
1998-03-06	4.97	5.10	4.97	5.04	13200
1998-03-09	5.08	5.11	5.06	5.11	16200
1998-03-10	5.17	5.31	5.17	5.31	6600
1998-03-11	5.33	5.43	5.33	5.43	16200
1998-03-12	5.50	5.51	5.49	5.51	13200
1998-03-13	5.50	5.50	5.50	5.50	18000
1998-03-16	5.52	5.56	5.52	5.52	7200
1998-03-17	5.35	5.42	5.35	5.42	5400
1998-03-19	5.40	5.40	5.33	5.33	8400
1998-03-20	5.30	5.33	5.26	5.27	10800
1998-03-23	5.31	5.31	5.25	5.31	6000
1998-03-24	5.27	5.33	5.27	5.31	10200
1998-03-25	5.25	5.25	5.25	5.25	3000
1998-03-26	5.20	5.20	5.20	5.20	1200
1998-03-27	5.17	5.22	5.17	5.17	4200
1998-03-30	5.13	5.17	5.13	5.14	5400
1998-03-31	5.17	5.17	5.16	5.16	5400
1998-04-01	5.13	5.15	5.13	5.15	9600
1998-04-02	5.16	5.16	5.08	5.08	13200
1998-04-03	5.06	5.06	5.06	5.06	6000
1998-04-06	5.21	5.21	5.17	5.17	27000
1998-04-07	5.14	5.16	5.13	5.13	3600
1998-04-08	5.08	5.13	5.05	5.11	13200
1998-04-09	5.13	5.13	5.13	5.13	600
1998-04-13	5.08	5.08	5.08	5.08	6600
1998-04-14	5.04	5.04	5.04	5.04	17400
1998-04-15	4.98	5.06	4.98	5.04	11400
1998-04-16	5.05	5.10	5.00	5.10	73800
1998-04-17	5.11	5.46	5.11	5.34	60600
1998-04-20	5.42	5.42	5.40	5.42	18600
1998-04-21	5.50	5.63	5.50	5.60	51600
1998-04-22	5.65	5.65	5.60	5.60	303600
1998-04-23	5.60	5.60	5.54	5.54	15000
1998-04-24	5.50	5.50	5.50	5.50	30600
1998-04-27	5.42	5.42	5.29	5.29	13200
1998-04-28	5.21	5.21	5.21	5.21	15600
1998-04-29	5.25	5.25	5.21	5.21	5400
1998-04-30	5.33	5.54	5.33	5.50	58200
1998-05-01	5.42	5.59	5.42	5.59	51000
1998-05-04	5.58	5.60	5.54	5.54	4800
1998-05-05	5.48	5.54	5.48	5.54	9600
1998-05-06	5.52	5.52	5.52	5.52	600
1998-05-07	5.50	5.63	5.50	5.63	18600
1998-05-08	5.58	5.58	5.58	5.58	2400
1998-05-11	5.58	5.60	5.58	5.58	5400
1998-05-12	5.56	5.58	5.56	5.58	12000
1998-05-13	5.53	5.56	5.53	5.56	1200
1998-05-14	5.54	5.54	5.43	5.43	10200
1998-05-15	5.46	5.46	5.35	5.35	13200
1998-05-18	5.31	5.31	5.31	5.31	1800
1998-05-19	5.29	5.29	5.23	5.25	4800
1998-05-20	5.31	5.31	5.27	5.27	3600
1998-05-21	5.17	5.18	5.10	5.10	29400
1998-05-22	5.09	5.26	5.09	5.25	25800
1998-05-26	5.11	5.16	4.98	4.98	29400
1998-05-27	4.83	4.83	4.67	4.72	12000
1998-05-28	4.83	4.86	4.82	4.86	32400
1998-05-29	4.91	5.02	4.91	4.92	21600
1998-06-01	4.85	4.85	4.77	4.78	19200
1998-06-02	4.71	4.81	4.71	4.79	9000
1998-06-03	4.74	4.74	4.73	4.73	1800
1998-06-04	4.71	4.79	4.71	4.79	13800
1998-06-05	4.75	4.78	4.75	4.76	6000
1998-06-08	4.80	4.80	4.80	4.80	7200
1998-06-09	4.82	4.82	4.71	4.71	8400
1998-06-10	4.69	4.69	4.50	4.50	41400
1998-06-11	4.50	4.50	4.41	4.46	28200
1998-06-12	4.38	4.44	4.31	4.42	57600
1998-06-15	4.38	4.39	4.29	4.29	23400
1998-06-16	4.29	4.29	4.29	4.29	1200
1998-06-17	4.40	4.40	4.27	4.27	21600
1998-06-18	4.23	4.23	4.17	4.22	31800
1998-06-19	4.23	4.36	4.23	4.36	21600
1998-06-22	4.31	4.47	4.31	4.47	18000
1998-06-23	4.48	4.58	4.48	4.54	22200
1998-06-24	4.58	4.78	4.58	4.75	13800
1998-06-25	4.80	4.81	4.69	4.70	42000
1998-06-26	4.72	4.72	4.69	4.69	5400
1998-06-29	4.67	4.68	4.67	4.68	23400
1998-06-30	4.68	4.75	4.66	4.69	18600
1998-07-01	4.67	4.71	4.67	4.71	3600
1998-07-02	4.67	4.69	4.63	4.67	250200
1998-07-06	4.59	4.59	4.59	4.59	600
1998-07-07	4.70	4.75	4.67	4.75	9600
1998-07-08	4.79	4.81	4.79	4.81	2400
1998-07-09	4.71	4.71	4.63	4.63	12000
1998-07-10	4.58	4.58	4.52	4.56	19200
1998-07-13	4.52	4.52	4.51	4.51	3600
1998-07-14	4.48	4.52	4.46	4.46	12000
1998-07-15	4.42	4.43	4.40	4.40	16800
1998-07-16	4.35	4.38	4.35	4.38	28200
1998-07-17	4.33	4.33	4.25	4.32	30000
1998-07-20	4.33	4.35	4.28	4.29	16800
1998-07-21	4.19	4.24	4.19	4.24	16200
1998-07-22	4.22	4.22	4.08	4.16	18000
1998-07-24	4.15	4.15	3.98	3.98	21600
1998-07-27	3.88	3.88	3.78	3.83	44400
1998-07-28	3.75	3.75	3.66	3.71	64200
1998-07-29	3.71	3.71	3.71	3.71	4800
1998-07-30	3.75	3.75	3.71	3.75	7200
1998-07-31	3.81	3.88	3.80	3.81	127200
1998-08-03	3.81	3.81	3.71	3.75	25200
1998-08-04	3.79	3.79	3.63	3.63	30600
1998-08-05	3.58	3.65	3.52	3.64	24000
1998-08-06	3.59	3.59	3.46	3.48	16200
1998-08-07	3.48	3.56	3.48	3.50	58800
1998-08-10	3.50	3.56	3.50	3.52	21600
1998-08-11	3.42	3.42	3.29	3.29	31200
1998-08-12	3.29	3.31	3.25	3.25	26400
1998-08-13	3.29	3.33	3.25	3.25	6000
1998-08-14	3.29	3.29	3.16	3.22	19200
1998-08-17	3.25	3.29	3.19	3.29	32400
1998-08-18	3.33	3.33	3.29	3.30	3600
1998-08-19	3.29	3.55	3.29	3.54	10200
1998-08-20	3.54	3.55	3.33	3.33	19800
1998-08-21	3.29	3.29	3.19	3.25	17400
1998-08-24	3.29	3.29	3.21	3.21	8400
1998-08-25	3.20	3.20	3.17	3.17	11400
1998-08-26	3.13	3.14	3.02	3.08	21600
1998-08-27	3.00	3.00	2.75	2.94	19200
1998-08-28	2.98	3.00	2.98	3.00	18000
1998-08-31	3.00	3.08	3.00	3.00	28800
1998-09-01	3.04	3.04	2.83	2.84	49800
1998-09-02	2.89	3.06	2.89	3.01	18000
1998-09-03	2.92	3.02	2.92	2.98	16800
1998-09-04	3.01	3.07	3.01	3.07	2400
1998-09-08	3.04	3.17	3.04	3.17	15000
1998-09-09	3.15	3.17	3.02	3.03	17400
1998-09-10	2.91	3.20	2.91	3.08	30600
1998-09-11	3.10	3.10	3.05	3.05	7200
1998-09-14	3.09	3.09	3.01	3.01	11400
1998-09-15	3.00	3.04	2.98	3.01	34200
1998-09-16	2.97	2.97	2.92	2.92	24600
1998-09-17	2.88	2.96	2.85	2.96	19200
1998-09-18	2.96	2.96	2.88	2.89	22200
1998-09-21	2.92	2.92	2.83	2.83	14400
1998-09-22	2.83	2.86	2.83	2.86	10800
1998-09-23	2.85	3.00	2.85	2.98	21600
1998-09-24	3.00	3.21	3.00	3.14	16800
1998-09-25	3.15	3.17	3.09	3.09	6600
1998-09-28	3.04	3.07	3.00	3.04	16200
1998-09-29	3.03	3.10	3.02	3.10	10800
1998-09-30	3.06	3.06	3.00	3.00	9000
1998-10-01	2.96	2.96	2.69	2.75	46200
1998-10-02	2.73	2.82	2.73	2.82	30600
1998-10-05	2.82	2.82	2.73	2.73	17400
1998-10-06	2.73	2.79	2.73	2.79	31800
1998-10-07	2.85	3.08	2.85	3.08	20400
1998-10-08	3.04	3.04	2.92	3.02	28200
1998-10-09	3.13	3.13	2.96	2.96	57600
1998-10-12	3.00	3.02	2.96	3.00	18000
1998-10-13	3.01	3.01	2.90	2.90	11400
1998-10-14	2.92	2.93	2.82	2.88	26400
1998-10-15	2.88	2.97	2.88	2.96	13200
1998-10-16	2.96	3.02	2.96	3.00	19800
1998-10-19	3.04	3.04	2.98	2.99	25800
1998-10-20	3.03	3.19	3.03	3.10	25200
1998-10-21	3.13	3.13	3.01	3.01	15000
1998-10-22	3.03	3.04	3.00	3.04	13800
1998-10-23	2.94	2.94	2.88	2.94	19200
1998-10-26	2.90	2.90	2.83	2.88	14400
1998-10-27	2.88	2.88	2.80	2.88	24600
1998-10-28	2.92	2.94	2.84	2.94	129600
1998-10-29	3.00	3.13	3.00	3.13	22800
1998-10-30	3.10	3.15	3.04	3.15	43800
1998-11-02	3.19	3.46	3.19	3.40	46200
1998-11-03	3.35	3.53	3.35	3.50	22800
1998-11-04	3.54	3.67	3.46	3.50	42600
1998-11-05	3.46	3.58	3.46	3.54	16200
1998-11-06	3.55	3.55	3.43	3.43	22200
1998-11-09	3.42	3.50	3.38	3.50	16800
1998-11-10	3.48	3.48	3.33	3.33	42600
1998-11-11	3.36	3.38	3.32	3.35	53400
1998-11-12	3.40	3.40	3.29	3.29	23400
1998-11-13	3.31	3.35	3.31	3.35	3600
1998-11-16	3.40	3.46	3.40	3.46	36600
1998-11-17	3.48	3.48	3.39	3.40	40200
1998-11-18	3.38	3.44	3.38	3.44	26400
1998-11-19	3.43	3.45	3.40	3.42	22800
1998-11-20	3.36	3.40	3.36	3.38	4800
1998-11-23	3.38	3.40	3.24	3.24	51000
1998-11-24	3.20	3.32	3.13	3.32	52200
1998-11-25	3.33	3.33	3.25	3.29	12600
1998-11-27	3.29	3.29	3.25	3.25	9000
1998-11-30	3.26	3.26	3.06	3.10	22200
1998-12-01	3.15	3.21	3.06	3.08	30600
1998-12-02	3.04	3.06	3.00	3.04	16800
1998-12-03	3.00	3.04	3.00	3.00	11400
1998-12-04	3.02	3.02	2.99	3.01	7200
1998-12-07	2.97	3.02	2.97	2.98	37800
1998-12-08	2.95	3.00	2.90	2.94	40800
1998-12-09	2.90	2.92	2.88	2.90	19200
1998-12-10	2.88	2.88	2.75	2.81	30000
1998-12-11	2.85	2.85	2.71	2.72	77400
1998-12-14	2.67	2.67	2.59	2.64	50400
1998-12-15	2.63	2.79	2.63	2.79	37800
1998-12-16	2.79	2.96	2.79	2.96	26400
1998-12-17	3.00	3.04	2.97	3.01	43200
1998-12-18	3.02	3.13	3.00	3.13	61800
1998-12-21	3.08	3.15	3.08	3.08	40800
1998-12-22	3.13	3.13	2.94	2.98	19800
1998-12-23	2.85	2.92	2.83	2.89	28800
1998-12-24	2.88	2.88	2.88	2.88	6600
1998-12-28	2.92	2.92	2.88	2.90	8400
1998-12-29	2.86	2.95	2.86	2.95	21600
1998-12-30	2.95	2.95	2.91	2.91	2400
1998-12-31	2.90	2.98	2.90	2.97	22200
1999-01-04	3.01	3.01	3.01	3.01	1200
1999-01-05	3.08	3.29	3.08	3.27	16800
1999-01-06	3.29	3.48	3.29	3.44	15000
1999-01-07	3.47	3.47	3.47	3.47	1800
1999-01-08	3.50	3.50	3.44	3.47	5400
1999-01-11	3.45	3.47	3.43	3.46	29400
1999-01-12	3.50	3.83	3.50	3.83	54600
1999-01-13	3.67	3.96	3.60	3.96	106200
1999-01-14	3.96	3.96	3.75	3.79	55200
1999-01-15	3.77	3.86	3.77	3.86	10800
1999-01-19	3.91	4.13	3.91	4.06	50400
1999-01-20	4.10	4.17	4.07	4.13	31200
1999-01-21	4.17	4.45	4.17	4.36	95400
1999-01-22	4.31	4.31	4.15	4.20	46800
1999-01-25	4.17	4.17	4.07	4.08	9600
1999-01-26	4.19	4.19	4.07	4.07	13800
1999-01-27	3.92	3.98	3.88	3.94	50400
1999-01-28	3.88	3.98	3.88	3.98	16800
1999-01-29	4.00	4.00	3.85	3.85	6600
1999-02-01	3.88	4.06	3.88	4.02	69000
1999-02-02	3.94	3.97	3.91	3.91	6000
1999-02-03	3.93	3.93	3.89	3.90	6000
1999-02-04	3.93	3.99	3.93	3.98	19800
1999-02-05	3.96	3.96	3.71	3.79	43800
1999-02-08	3.83	3.85	3.79	3.82	16200
1999-02-09	3.81	3.90	3.80	3.90	33000
1999-02-10	3.94	3.94	3.94	3.94	1800
1999-02-11	3.93	4.00	3.93	3.98	40800
1999-02-12	3.98	3.98	3.85	3.89	24000
1999-02-16	4.00	4.00	3.83	3.85	29400
1999-02-17	3.85	3.85	3.71	3.71	18000
1999-02-18	3.59	3.72	3.59	3.67	25800
1999-02-19	3.71	3.75	3.65	3.70	43200
1999-02-22	3.68	3.70	3.65	3.70	6600
1999-02-23	3.67	3.70	3.64	3.66	47400
1999-02-24	3.68	3.68	3.54	3.58	27000
1999-02-25	3.61	3.61	3.50	3.60	25200
1999-02-26	3.56	3.73	3.52	3.57	45000
1999-03-01	3.66	3.66	3.50	3.50	40800
1999-03-02	3.48	3.50	3.47	3.48	15000
1999-03-03	3.50	3.50	3.44	3.45	35400
1999-03-04	3.48	3.48	3.40	3.43	27600
1999-03-05	3.44	3.45	3.42	3.45	65400
1999-03-08	3.39	3.50	3.39	3.50	45000
1999-03-09	3.54	3.58	3.48	3.48	37800
1999-03-10	3.44	3.44	3.38	3.38	14400
1999-03-11	3.44	3.44	3.38	3.44	16800
1999-03-12	3.46	3.48	3.40	3.40	21600
1999-03-15	3.38	3.39	3.33	3.36	24600
1999-03-16	3.40	3.42	3.38	3.42	13200
1999-03-17	3.46	3.50	3.46	3.49	43200
1999-03-18	3.46	3.53	3.46	3.52	36000
1999-03-19	3.56	3.63	3.50	3.60	37200
1999-03-22	3.52	3.92	3.52	3.90	78600
1999-03-23	3.94	3.96	3.88	3.96	42600
1999-03-24	3.96	3.98	3.79	3.79	48000
1999-03-25	3.75	3.94	3.75	3.94	51600
1999-03-26	3.98	4.00	3.90	3.92	24600
1999-03-29	3.91	4.04	3.91	3.95	36600
1999-03-30	3.92	3.92	3.75	3.75	24600
1999-03-31	3.76	3.76	3.65	3.65	20400
1999-04-01	3.65	3.67	3.65	3.67	24000
1999-04-05	3.69	3.71	3.65	3.71	12000
1999-04-06	3.67	3.67	3.58	3.58	33600
1999-04-07	3.56	3.60	3.50	3.60	13200
1999-04-08	3.56	3.56	3.54	3.55	12000
1999-04-09	3.53	3.54	3.51	3.51	9000
1999-04-12	3.51	3.56	3.51	3.56	12000
1999-04-13	3.60	3.67	3.60	3.60	26400
1999-04-14	3.56	3.72	3.56	3.67	17400
1999-04-15	3.70	3.83	3.67	3.81	42600
1999-04-16	3.81	3.97	3.75	3.97	29400
1999-04-19	4.00	4.09	4.00	4.00	32400
1999-04-20	4.00	4.00	3.81	3.82	28200
1999-04-21	3.85	3.85	3.81	3.81	16800
1999-04-22	3.85	3.85	3.75	3.75	18000
1999-04-23	3.71	3.79	3.70	3.70	18600
1999-04-26	3.66	3.70	3.66	3.70	19800
1999-04-27	3.66	3.71	3.56	3.60	26400
1999-04-28	3.56	3.60	3.56	3.56	27000
1999-04-29	3.54	3.54	3.39	3.46	48600
1999-04-30	3.48	3.53	3.48	3.53	11400
1999-05-03	3.57	3.75	3.57	3.71	46200
1999-05-04	3.73	3.75	3.72	3.73	4200
1999-05-05	3.71	3.79	3.71	3.77	12000
1999-05-06	3.77	3.79	3.76	3.76	40800
1999-05-07	3.77	3.77	3.73	3.73	18000
1999-05-10	3.67	3.67	3.58	3.59	27000
1999-05-11	3.63	3.63	3.55	3.55	11400
1999-05-12	3.53	3.56	3.52	3.52	3000
1999-05-13	3.50	3.52	3.48	3.52	22200
1999-05-14	3.49	3.49	3.45	3.46	22800
1999-05-17	3.43	3.50	3.43	3.46	16200
1999-05-18	3.50	3.54	3.46	3.46	10200
1999-05-19	3.50	3.56	3.50	3.56	16200
1999-05-20	3.52	3.52	3.48	3.48	7200
1999-05-21	3.44	3.46	3.43	3.43	9600
1999-05-24	3.42	3.47	3.42	3.47	26400
1999-05-25	3.47	3.47	3.40	3.40	31800
1999-05-26	3.38	3.44	3.38	3.44	24600
1999-05-27	3.40	3.41	3.34	3.34	19800
1999-05-28	3.39	3.47	3.39	3.47	10800
1999-06-01	3.43	3.43	3.36	3.39	20400
1999-06-02	3.38	3.52	3.38	3.52	31800
1999-06-03	3.52	3.52	3.44	3.46	9000
1999-06-04	3.43	3.71	3.43	3.71	26400
1999-06-07	3.67	3.71	3.63	3.65	10200
1999-06-08	3.67	3.67	3.54	3.56	38400
1999-06-09	3.52	3.64	3.52	3.64	17400
1999-06-10	3.59	3.61	3.57	3.61	3000
1999-06-11	3.61	3.65	3.58	3.60	6000
1999-06-14	3.60	3.60	3.53	3.56	12600
1999-06-15	3.53	3.54	3.47	3.54	54600
1999-06-16	3.50	3.50	3.44	3.44	15000
1999-06-17	3.46	3.48	3.42	3.48	20400
1999-06-18	3.44	3.48	3.34	3.38	42600
1999-06-21	3.39	3.41	3.39	3.41	4200
1999-06-22	3.36	3.45	3.36	3.42	6600
1999-06-23	3.38	3.46	3.38	3.46	13800
1999-06-24	3.42	3.42	3.34	3.34	11400
1999-06-25	3.39	3.39	3.38	3.38	6600
1999-06-28	3.36	3.43	3.36	3.43	23400
1999-06-30	3.40	3.46	3.38	3.46	16200
1999-07-01	3.42	3.42	3.31	3.33	26400
1999-07-02	3.38	3.50	3.38	3.50	27000
1999-07-06	3.46	3.46	3.43	3.43	4200
1999-07-07	3.41	3.41	3.29	3.34	36600
1999-07-08	3.39	3.42	3.38	3.40	15000
1999-07-09	3.35	3.35	3.32	3.32	11400
1999-07-12	3.31	3.31	3.17	3.21	61200
1999-07-13	3.18	3.23	3.16	3.16	23400
1999-07-14	3.20	3.20	3.18	3.19	7800
1999-07-15	3.23	3.27	3.17	3.21	66000
1999-07-16	3.17	3.20	3.13	3.15	47400
1999-07-19	3.15	3.15	3.08	3.13	18000
1999-07-20	3.10	3.13	3.03	3.08	64200
1999-07-21	3.13	3.15	3.01	3.15	48000
1999-07-22	3.13	3.14	3.08	3.08	42000
1999-07-23	3.06	3.06	3.00	3.06	40200
1999-07-26	3.05	3.21	3.05	3.17	41400
1999-07-27	3.19	3.20	3.14	3.14	46800
1999-07-28	3.11	3.16	3.11	3.16	19200
1999-07-29	3.11	3.11	3.01	3.02	31200
1999-07-30	3.05	3.05	2.98	2.98	22800
1999-08-02	2.94	2.98	2.93	2.93	23400
1999-08-03	2.94	2.99	2.91	2.92	82800
1999-08-04	2.91	2.91	2.91	2.91	3600
1999-08-05	2.92	2.92	2.88	2.92	15600
1999-08-06	2.92	3.00	2.92	2.99	22800
1999-08-09	2.98	3.02	2.98	3.02	8400
1999-08-10	3.00	3.04	2.92	3.04	239400
1999-08-11	3.02	3.05	2.99	3.00	14400
1999-08-12	3.00	3.23	3.00	3.15	57600
1999-08-16	3.10	3.15	3.10	3.13	30600
1999-08-17	3.10	3.15	3.10	3.15	6000
1999-08-18	3.08	3.17	3.08	3.17	39000
1999-08-19	3.15	3.15	3.11	3.14	15000
1999-08-20	3.13	3.13	3.08	3.08	16200
1999-08-23	3.10	3.20	3.10	3.20	22200
1999-08-24	3.17	3.25	3.17	3.18	13200
1999-08-25	3.17	3.22	3.17	3.22	4800
1999-08-26	3.21	3.24	3.21	3.24	13200
1999-08-27	3.20	3.21	3.08	3.08	86400
1999-08-30	3.05	3.13	3.01	3.13	33600
1999-08-31	3.08	3.16	3.08	3.16	4800
1999-09-01	3.14	3.14	3.08	3.08	5400
1999-09-02	3.13	3.13	3.13	3.13	1200
1999-09-03	3.08	3.13	3.08	3.13	4800
1999-09-07	3.08	3.08	3.08	3.08	600
1999-09-08	3.06	3.08	3.04	3.04	7800
1999-09-09	3.04	3.10	3.04	3.10	82200
1999-09-10	3.10	3.10	3.10	3.10	1200
1999-09-13	3.15	3.15	3.00	3.00	21000
1999-09-14	3.00	3.04	3.00	3.00	11400
1999-09-15	3.00	3.00	3.00	3.00	1800
1999-09-16	3.00	3.00	2.98	2.98	11400
1999-09-17	2.94	2.99	2.94	2.99	49800
1999-09-20	2.95	2.95	2.94	2.94	4200
1999-09-21	2.90	2.90	2.88	2.88	7200
1999-09-22	2.92	2.92	2.88	2.88	6600
1999-09-23	2.92	2.92	2.88	2.90	6600
1999-09-24	2.85	2.88	2.85	2.88	2400
1999-09-27	2.92	3.05	2.92	3.05	30000
1999-09-28	3.07	3.07	2.99	3.05	16800
1999-09-29	3.06	3.08	3.04	3.08	7800
1999-09-30	3.04	3.07	3.03	3.07	64800
1999-10-01	3.04	3.11	3.04	3.11	21600
1999-10-04	3.11	3.15	3.10	3.10	18000
1999-10-05	3.13	3.14	3.06	3.06	30000
1999-10-06	3.04	3.06	3.02	3.06	3600
1999-10-07	3.04	3.04	3.00	3.00	7800
1999-10-08	3.00	3.01	3.00	3.00	9000
1999-10-11	3.00	3.04	2.96	3.04	5400
1999-10-12	3.02	3.03	3.00	3.00	18600
1999-10-13	2.96	2.96	2.92	2.92	3000
1999-10-14	2.92	2.92	2.86	2.88	16200
1999-10-15	2.86	2.89	2.83	2.83	16800
1999-10-18	2.85	2.85	2.82	2.84	30600
1999-10-19	2.83	2.85	2.83	2.85	3000
1999-10-20	2.86	2.86	2.86	2.86	600
1999-10-21	2.84	2.84	2.84	2.84	13800
1999-10-22	2.83	2.83	2.69	2.69	87600
1999-10-25	2.69	2.69	2.42	2.49	102600
1999-10-26	2.52	2.54	2.50	2.54	36600
1999-10-27	2.58	2.69	2.52	2.69	21000
1999-10-28	2.73	2.73	2.70	2.70	13800
1999-10-29	2.76	2.79	2.75	2.79	8400
1999-11-01	2.80	2.80	2.80	2.80	3600
1999-11-02	2.83	2.94	2.83	2.93	8400
1999-11-03	2.90	2.90	2.77	2.88	27600
1999-11-04	2.83	2.83	2.74	2.75	205200
1999-11-05	2.73	2.74	2.68	2.72	19800
1999-11-08	2.74	2.74	2.63	2.67	15600
1999-11-09	2.65	2.67	2.57	2.67	39600
1999-11-10	2.63	2.66	2.58	2.58	33600
1999-11-11	2.56	2.56	2.56	2.56	9000
1999-11-12	2.56	2.63	2.56	2.60	31200
1999-11-15	2.60	2.68	2.60	2.68	21600
1999-11-16	2.64	2.65	2.60	2.63	34200
1999-11-17	2.60	2.63	2.58	2.58	33000
1999-11-18	2.58	2.65	2.58	2.61	40800
1999-11-19	2.61	2.64	2.60	2.64	37800
1999-11-22	2.64	2.65	2.63	2.63	27000
1999-11-23	2.67	2.67	2.56	2.60	350400
1999-11-24	2.60	2.64	2.58	2.58	14400
1999-11-26	2.50	2.58	2.50	2.57	21600
1999-11-29	2.56	2.56	2.50	2.52	57000
1999-11-30	2.54	2.54	2.53	2.53	5400
1999-12-01	2.52	2.58	2.51	2.58	24000
1999-12-02	2.56	2.56	2.51	2.53	15000
1999-12-03	2.56	2.56	2.51	2.51	35400
1999-12-06	2.50	2.51	2.46	2.51	69000
1999-12-07	2.51	2.51	2.47	2.49	63000
1999-12-08	2.48	2.48	2.46	2.46	4200
1999-12-09	2.48	2.55	2.48	2.55	39600
1999-12-10	2.57	2.67	2.55	2.55	54600
1999-12-13	2.56	2.56	2.45	2.47	45000
1999-12-14	2.46	2.57	2.46	2.55	19200
1999-12-15	2.55	2.55	2.51	2.52	15000
1999-12-16	2.56	2.56	2.56	2.56	1200
1999-12-17	2.54	2.54	2.54	2.54	4800
1999-12-20	2.52	2.54	2.50	2.52	28800
1999-12-21	2.52	2.52	2.48	2.50	31200
1999-12-22	2.49	2.50	2.43	2.43	12000
1999-12-23	2.42	2.48	2.40	2.44	36000
1999-12-27	2.42	2.42	2.40	2.41	25800
1999-12-28	2.41	2.41	2.40	2.40	7200
1999-12-29	2.40	2.46	2.40	2.44	19200
1999-12-30	2.46	2.46	2.40	2.42	84000
1999-12-31	2.40	2.54	2.40	2.52	112200
2000-01-03	2.56	2.56	2.50	2.52	32400
2000-01-04	2.48	2.49	2.46	2.49	6600
2000-01-05	2.49	2.52	2.48	2.49	125400
2000-01-06	2.50	2.50	2.46	2.47	15600
2000-01-07	2.46	2.47	2.44	2.46	18000
2000-01-10	2.46	2.46	2.41	2.45	7200
2000-01-12	2.48	2.48	2.48	2.48	6000
2000-01-13	2.47	2.50	2.47	2.50	12600
2000-01-14	2.52	2.59	2.52	2.59	52800
2000-01-18	2.58	2.63	2.54	2.55	45000
2000-01-19	2.58	2.58	2.46	2.49	42000
2000-01-20	2.46	2.46	2.34	2.41	24000
2000-01-21	2.38	2.40	2.28	2.29	46200
2000-01-24	2.31	2.35	2.29	2.34	85800
2000-01-25	2.34	2.38	2.33	2.33	102600
2000-01-26	2.33	2.33	2.13	2.19	52800
2000-01-27	2.16	2.21	2.14	2.19	45000
2000-01-28	2.17	2.31	2.17	2.31	24600
2000-01-31	2.33	2.38	2.33	2.33	49800
2000-02-01	2.32	2.34	2.32	2.33	23400
2000-02-02	2.33	2.33	2.33	2.33	62400
2000-02-03	2.32	2.38	2.32	2.34	77400
2000-02-04	2.32	2.39	2.27	2.34	45000
2000-02-07	2.33	2.34	2.31	2.34	25800
2000-02-08	2.34	2.35	2.27	2.27	19800
2000-02-09	2.29	2.33	2.28	2.33	10200
2000-02-10	2.32	2.32	2.26	2.26	20400
2000-02-11	2.29	2.31	2.29	2.29	8400
2000-02-14	2.27	2.30	2.27	2.30	9600
2000-02-15	2.27	2.27	2.16	2.16	89400
2000-02-16	2.16	2.22	2.16	2.20	10200
2000-02-17	2.22	2.22	2.20	2.21	6600
2000-02-18	2.22	2.23	2.21	2.22	7800
2000-02-22	2.23	2.26	2.20	2.21	57600
2000-02-23	2.21	2.21	2.17	2.17	71400
2000-02-24	2.17	2.19	2.06	2.06	109800
2000-02-25	2.09	2.13	2.04	2.06	24000
2000-02-28	2.08	2.23	2.08	2.16	106800
2000-02-29	2.13	2.15	2.13	2.13	65400
2000-03-01	2.09	2.09	1.93	1.94	98400
2000-03-02	1.96	2.06	1.96	2.00	243000
2000-03-03	1.98	2.08	1.98	2.08	106800
2000-03-06	2.05	2.05	1.85	1.93	70200
2000-03-07	1.93	2.02	1.92	1.99	94200
2000-03-08	2.00	2.06	2.00	2.02	38400
2000-03-09	2.04	2.06	2.00	2.06	12000
2000-03-10	2.07	2.07	2.01	2.03	12600
2000-03-13	2.06	2.06	2.00	2.00	28800
2000-03-14	1.97	2.00	1.96	1.96	13200
2000-03-15	1.96	1.99	1.96	1.99	14400
2000-03-16	2.00	2.04	1.98	1.98	51600
2000-03-17	1.96	1.96	1.94	1.96	16800
2000-03-20	1.94	1.98	1.94	1.98	26400
2000-03-21	2.00	2.04	1.98	2.00	78600
2000-03-22	2.03	2.03	2.00	2.00	12600
2000-03-23	2.00	2.01	2.00	2.01	87600
2000-03-24	2.02	2.02	1.96	1.96	37800
2000-03-27	1.96	1.97	1.94	1.94	51000
2000-03-28	1.93	1.95	1.93	1.95	314400
2000-03-29	1.94	1.94	1.90	1.90	104400
2000-03-30	1.88	1.88	1.81	1.85	249000
2000-03-31	1.88	1.88	1.73	1.73	147000
2000-04-03	1.75	1.75	1.70	1.72	26400
2000-04-04	1.75	1.77	1.74	1.77	46800
2000-04-05	1.79	1.88	1.79	1.86	82200
2000-04-06	1.89	1.98	1.89	1.98	13800
2000-04-07	1.99	2.00	1.89	1.93	27000
2000-04-10	1.92	1.94	1.92	1.94	74400
2000-04-11	1.96	1.96	1.92	1.96	37800
2000-04-12	1.98	2.00	1.96	1.99	26400
2000-04-13	2.08	2.08	1.98	2.00	78000
2000-04-14	2.02	2.02	1.99	2.00	17400
2000-04-17	2.02	2.04	1.95	2.04	91200
2000-04-18	2.06	2.10	2.02	2.10	40800
2000-04-19	2.10	2.13	1.96	2.00	1038000
2000-04-20	2.00	2.00	1.83	1.85	700800
2000-04-24	1.83	1.85	1.83	1.85	43200
2000-04-25	1.83	1.91	1.83	1.91	4800
2000-04-26	1.92	1.92	1.88	1.91	43200
2000-04-27	1.89	1.93	1.89	1.93	30600
2000-04-28	1.95	2.11	1.95	2.06	39000
2000-05-01	2.08	2.10	2.07	2.08	357000
2000-05-02	2.08	2.17	2.08	2.15	1546200
2000-05-03	2.10	2.10	2.09	2.09	907800
2000-05-04	2.15	2.15	2.10	2.13	33600
2000-05-05	2.11	2.19	2.11	2.19	9600
2000-05-08	2.19	2.21	2.19	2.19	7800
2000-05-09	2.21	2.23	2.19	2.22	11400
2000-05-10	2.21	2.21	2.20	2.21	5400
2000-05-11	2.23	2.24	2.23	2.23	18000
2000-05-12	2.23	2.35	2.23	2.35	70800
2000-05-15	2.47	2.56	2.47	2.50	103800
2000-05-16	2.54	2.54	2.47	2.48	32400
2000-05-17	2.49	2.49	2.36	2.38	43800
2000-05-18	2.38	2.38	2.27	2.32	37800
2000-05-19	2.33	2.36	2.33	2.35	6600
2000-05-22	2.35	2.39	2.35	2.39	11400
2000-05-23	2.38	2.38	2.31	2.31	7800
2000-05-24	2.29	2.35	2.29	2.35	7800
2000-05-25	2.31	2.31	2.31	2.31	2400
2000-05-26	2.33	2.33	2.25	2.25	25200
2000-05-30	2.25	2.32	2.25	2.32	45000
2000-05-31	2.29	2.30	2.29	2.29	11400
2000-06-01	2.32	2.38	2.32	2.38	11400
2000-06-02	2.40	2.42	2.34	2.40	80400
2000-06-05	2.38	2.38	2.31	2.31	17400
2000-06-06	2.31	2.35	2.31	2.35	5400
2000-06-07	2.38	2.38	2.33	2.33	7200
2000-06-08	2.31	2.31	2.30	2.30	12600
2000-06-09	2.28	2.32	2.28	2.32	4800
2000-06-12	2.31	2.32	2.29	2.29	19800
2000-06-13	2.28	2.28	2.23	2.23	31800
2000-06-14	2.23	2.24	2.21	2.21	22800
2000-06-15	2.19	2.19	2.15	2.15	19200
2000-06-16	2.15	2.17	2.10	2.14	60600
2000-06-19	2.13	2.16	2.13	2.14	7200
2000-06-20	2.11	2.11	2.11	2.11	6000
2000-06-21	2.10	2.13	2.07	2.13	64800
2000-06-22	2.09	2.09	2.00	2.00	43200
2000-06-23	1.98	1.98	1.96	1.98	13800
2000-06-26	1.98	2.00	1.98	2.00	5400
2000-06-27	2.03	2.03	2.02	2.02	54600
2000-06-28	2.02	2.02	2.01	2.01	5400
2000-06-29	2.02	2.06	1.98	1.98	29400
2000-06-30	2.00	2.08	2.00	2.04	24600
2000-07-05	2.02	2.04	2.00	2.04	10800
2000-07-06	2.00	2.00	1.96	2.00	23400
2000-07-07	2.01	2.03	2.00	2.03	7200
2000-07-10	2.06	2.06	2.00	2.00	6000
2000-07-11	2.01	2.06	2.01	2.06	7200
2000-07-12	2.05	2.21	2.05	2.17	43200
2000-07-13	2.17	2.19	2.10	2.10	29400
2000-07-14	2.11	2.13	2.11	2.13	9000
2000-07-17	2.10	2.10	2.04	2.04	28200
2000-07-18	2.02	2.03	2.02	2.03	20400
2000-07-19	2.06	2.06	2.00	2.00	39600
2000-07-20	1.98	1.98	1.94	1.94	22200
2000-07-21	1.94	1.96	1.93	1.96	13800
2000-07-24	1.99	2.00	1.96	1.98	13800
2000-07-25	1.98	2.11	1.98	2.04	67800
2000-07-26	2.04	2.11	2.04	2.11	14400
2000-07-27	2.09	2.09	2.02	2.02	9000
2000-07-28	2.02	2.02	1.96	2.02	21600
2000-07-31	2.00	2.00	2.00	2.00	12000
2000-08-01	1.98	1.98	1.96	1.96	10800
2000-08-02	2.00	2.02	2.00	2.00	31800
2000-08-03	2.00	2.00	2.00	2.00	41400
2000-08-04	2.00	2.00	2.00	2.00	4200
2000-08-07	2.02	2.02	2.01	2.01	10800
2000-08-08	2.01	2.04	1.98	2.02	34800
2000-08-10	2.02	2.02	2.00	2.00	17400
2000-08-11	1.99	1.99	1.99	1.99	1800
2000-08-14	1.99	1.99	1.99	1.99	3600
2000-08-15	1.98	2.00	1.98	2.00	10200
2000-08-16	2.00	2.08	1.98	2.08	33000
2000-08-17	2.10	2.14	2.05	2.14	21000
2000-08-18	2.11	2.14	2.09	2.13	15600
2000-08-21	2.10	2.23	2.10	2.22	19800
2000-08-22	2.20	2.23	2.18	2.22	44400
2000-08-23	2.24	2.31	2.24	2.31	21600
2000-08-24	2.33	2.39	2.33	2.39	43800
2000-08-25	2.41	2.41	2.19	2.19	150000
2000-08-28	2.29	2.29	2.10	2.10	298800
2000-08-29	2.15	2.15	1.98	1.99	133200
2000-08-30	2.01	2.10	2.01	2.06	201000
2000-08-31	2.08	2.19	2.08	2.17	271200
2000-09-01	2.19	2.35	2.17	2.29	274800
2000-09-05	2.27	2.32	2.27	2.29	54000
2000-09-06	2.27	2.30	2.25	2.25	115200
2000-09-07	2.26	2.26	2.21	2.22	92400
2000-09-08	2.21	2.23	2.19	2.22	445200
2000-09-11	2.23	2.25	2.21	2.25	274800
2000-09-12	2.27	2.27	2.21	2.23	194400
2000-09-13	2.25	2.31	2.25	2.31	61200
2000-09-14	2.29	2.31	2.29	2.31	31800
2000-09-15	2.33	2.41	2.31	2.41	156600
2000-09-18	2.42	2.42	2.38	2.39	114000
2000-09-19	2.36	2.41	2.36	2.41	12000
2000-09-20	2.42	2.54	2.42	2.54	127200
2000-09-21	2.52	2.54	2.46	2.50	62400
2000-09-22	2.48	2.51	2.47	2.50	52800
2000-09-25	2.52	2.52	2.46	2.46	32400
2000-09-26	2.48	2.50	2.35	2.35	43200
2000-09-27	2.33	2.33	2.23	2.29	138600
2000-09-28	2.28	2.28	2.22	2.26	27000
2000-09-29	2.25	2.26	2.21	2.21	12600
2000-10-02	2.23	2.23	2.17	2.18	179400
2000-10-03	2.19	2.27	2.19	2.26	143400
2000-10-04	2.28	2.35	2.27	2.35	15000
2000-10-05	2.39	2.44	2.39	2.44	40800
2000-10-06	2.44	2.48	2.44	2.45	91200
2000-10-09	2.49	2.52	2.46	2.50	76200
2000-10-10	2.47	2.49	2.41	2.44	49200
2000-10-11	2.43	2.43	2.34	2.34	51600
2000-10-12	2.38	2.44	2.36	2.41	76800
2000-10-13	2.43	2.45	2.38	2.42	51600
2000-10-16	2.43	2.43	2.34	2.36	55200
2000-10-17	2.39	2.39	2.33	2.33	6000
2000-10-18	2.33	2.35	2.32	2.32	10200
2000-10-19	2.34	2.40	2.33	2.35	37800
2000-10-20	2.33	2.43	2.33	2.43	26400
2000-10-23	2.41	2.44	2.38	2.40	141000
2000-10-24	2.38	2.38	2.36	2.36	4800
2000-10-25	2.40	2.40	2.39	2.39	6000
2000-10-26	2.41	2.46	2.41	2.46	17400
2000-10-27	2.44	2.47	2.44	2.45	21000
2000-10-30	2.43	2.49	2.43	2.45	10800
2000-10-31	2.46	2.46	2.45	2.46	44400
2000-11-01	2.47	2.51	2.44	2.44	15600
2000-11-02	2.46	2.46	2.38	2.40	103800
2000-11-03	2.38	2.44	2.38	2.44	7800
2000-11-06	2.48	2.48	2.46	2.46	7800
2000-11-07	2.44	2.48	2.44	2.48	16800
2000-11-08	2.46	2.46	2.41	2.46	54600
2000-11-09	2.44	2.45	2.39	2.44	43200
2000-11-10	2.42	2.44	2.40	2.44	31800
2000-11-13	2.46	2.46	2.38	2.43	136800
2000-11-14	2.44	2.49	2.44	2.46	54600
2000-11-15	2.42	2.44	2.42	2.42	13200
2000-11-16	2.42	2.52	2.42	2.51	80400
2000-11-17	2.54	2.54	2.48	2.50	91200
2000-11-20	2.50	2.55	2.49	2.55	79800
2000-11-21	2.52	2.55	2.52	2.54	21600
2000-11-22	2.52	2.57	2.50	2.55	37200
2000-11-24	2.57	2.63	2.57	2.63	9000
2000-11-27	2.64	2.79	2.60	2.79	54000
2000-11-28	2.77	2.79	2.72	2.72	15000
2000-11-29	2.72	2.85	2.72	2.77	331200
2000-11-30	2.77	2.77	2.69	2.75	43800
2000-12-01	2.73	2.76	2.73	2.73	48000
2000-12-04	2.71	2.76	2.71	2.75	66600
2000-12-05	2.73	2.73	2.63	2.63	92400
2000-12-06	2.59	2.71	2.59	2.71	59400
2000-12-07	2.69	2.73	2.67	2.73	29400
2000-12-08	2.73	2.89	2.73	2.89	114000
2000-12-11	2.88	2.98	2.86	2.97	25200
2000-12-12	2.93	3.07	2.93	3.07	52200
2000-12-13	3.06	3.07	2.99	3.02	27000
2000-12-14	3.03	3.03	2.98	2.98	22200
2000-12-15	2.96	3.01	2.94	3.01	99000
2000-12-18	3.00	3.00	2.93	2.97	40800
2000-12-19	2.99	2.99	2.94	2.94	9600
2000-12-20	2.90	2.90	2.70	2.82	112800
2000-12-21	2.82	2.83	2.71	2.73	52200
2000-12-22	2.71	2.72	2.63	2.72	79200
2000-12-26	2.73	2.73	2.58	2.61	116400
2000-12-27	2.64	2.83	2.64	2.82	51600
2000-12-28	2.78	2.88	2.78	2.88	23400
2000-12-29	2.83	2.92	2.83	2.92	33000
2001-01-02	2.92	2.92	2.88	2.88	9000
2001-01-03	2.88	2.88	2.80	2.80	33000
2001-01-04	2.78	2.79	2.71	2.71	14400
2001-01-05	2.69	2.81	2.67	2.81	18600
2001-01-08	2.81	2.89	2.80	2.89	23400
2001-01-09	2.91	3.17	2.91	3.08	43800
2001-01-10	3.04	3.09	2.97	2.98	40200
2001-01-11	3.00	3.00	2.95	2.97	8400
2001-01-12	2.93	2.93	2.83	2.85	103200
2001-01-16	2.80	2.80	2.69	2.76	62400
2001-01-17	2.77	2.77	2.71	2.75	27000
2001-01-18	2.75	2.75	2.67	2.67	22800
2001-01-19	2.66	2.76	2.65	2.70	83400
2001-01-22	2.71	2.78	2.71	2.75	18600
2001-01-23	2.75	2.83	2.75	2.82	11400
2001-01-24	2.82	2.82	2.80	2.80	1800
2001-01-25	2.82	2.90	2.82	2.90	28200
2001-01-26	2.89	2.99	2.86	2.97	28200
2001-01-29	3.00	3.02	2.97	2.99	24000
2001-01-30	3.03	3.03	3.00	3.03	16800
2001-01-31	3.00	3.01	3.00	3.00	6000
2001-02-01	2.97	3.01	2.96	2.96	62400
2001-02-02	3.00	3.06	3.00	3.04	54600
2001-02-05	3.07	3.13	3.00	3.13	26400
2001-02-06	3.17	3.34	3.17	3.29	94800
2001-02-07	3.26	3.26	3.23	3.24	17400
2001-02-08	3.24	3.31	3.22	3.31	111600
2001-02-09	3.28	3.28	3.14	3.19	70200
2001-02-12	3.19	3.22	3.13	3.18	105600
2001-02-13	3.16	3.24	3.16	3.24	38400
2001-02-14	3.20	3.23	3.16	3.16	36000
2001-02-15	3.19	3.19	3.10	3.10	29400
2001-02-16	3.08	3.18	3.08	3.15	225000
2001-02-20	3.15	3.16	3.14	3.14	37800
2001-02-21	3.14	3.15	3.12	3.13	10200
2001-02-22	3.14	3.14	3.08	3.08	20400
2001-02-23	3.05	3.10	3.03	3.07	60000
2001-02-26	3.06	3.09	3.06	3.09	83400
2001-02-27	3.10	3.23	3.10	3.21	186600
2001-02-28	3.21	3.24	3.21	3.21	39000
2001-03-01	3.21	3.21	3.17	3.18	228000
2001-03-02	3.15	3.15	3.10	3.13	103200
2001-03-05	3.16	3.20	3.15	3.20	84600
2001-03-06	3.20	3.32	3.20	3.28	34200
2001-03-07	3.32	3.38	3.30	3.34	199200
2001-03-08	3.38	3.39	3.35	3.39	57000
2001-03-09	3.37	3.37	3.29	3.31	26400
2001-03-12	3.29	3.34	3.29	3.33	27600
2001-03-13	3.35	3.35	3.30	3.30	317400
2001-03-14	3.28	3.28	3.15	3.17	54000
2001-03-15	3.17	3.20	3.09	3.09	51600
2001-03-16	3.09	3.19	3.08	3.19	115800
2001-03-19	3.18	3.18	3.09	3.18	51000
2001-03-20	3.20	3.20	3.08	3.08	54000
2001-03-21	3.07	3.11	3.05	3.11	29400
2001-03-22	3.08	3.12	3.04	3.07	30000
2001-03-23	3.05	3.10	3.05	3.10	13800
2001-03-26	3.10	3.17	3.08	3.11	46200
2001-03-27	3.13	3.13	2.98	3.00	61800
2001-03-28	3.00	3.11	2.97	3.10	83400
2001-03-29	3.10	3.18	3.10	3.14	21000
2001-03-30	3.17	3.30	3.14	3.27	126000
2001-04-02	3.29	3.33	3.26	3.29	29400
2001-04-03	3.28	3.28	3.26	3.26	75600
2001-04-04	3.25	3.37	3.25	3.37	31200
2001-04-05	3.37	3.37	3.33	3.33	20400
2001-04-06	3.34	3.46	3.33	3.44	159000
2001-04-09	3.47	3.88	3.47	3.70	658800
2001-04-10	3.74	3.94	3.70	3.93	288000
2001-04-11	4.08	4.19	4.04	4.04	568200
2001-04-12	4.05	4.07	3.97	3.99	207000
2001-04-16	3.97	3.97	3.85	3.93	186000
2001-04-17	3.91	3.94	3.83	3.84	338400
2001-04-18	3.82	3.83	3.77	3.80	169200
2001-04-19	3.83	3.88	3.83	3.85	55800
2001-04-20	3.85	3.90	3.83	3.86	61800
2001-04-23	3.82	3.82	3.78	3.81	49800
2001-04-24	3.81	3.94	3.81	3.89	135000
2001-04-25	3.92	3.95	3.88	3.88	188400
2001-04-26	3.90	3.98	3.90	3.98	307200
2001-04-27	3.98	3.98	3.93	3.95	158400
2001-04-30	3.93	3.98	3.91	3.98	202800
2001-05-01	3.96	3.98	3.83	3.83	352200
2001-05-02	3.85	3.85	3.68	3.73	227400
2001-05-03	3.75	3.80	3.73	3.78	240000
2001-05-04	3.79	3.81	3.74	3.81	163800
2001-05-07	3.85	3.85	3.80	3.83	47400
2001-05-08	3.84	3.86	3.79	3.81	157200
2001-05-09	3.81	4.06	3.80	4.05	216600
2001-05-10	4.13	4.35	4.13	4.33	591600
2001-05-11	4.33	4.33	4.24	4.28	295200
2001-05-14	4.28	4.30	4.25	4.27	154200
2001-05-15	4.29	4.35	4.28	4.33	398400
2001-05-16	4.33	4.35	4.29	4.33	373800
2001-05-17	4.33	4.50	4.33	4.47	774600
2001-05-18	4.48	4.57	4.48	4.55	1045800
2001-05-21	4.63	4.74	4.62	4.73	384000
2001-05-22	4.69	4.69	4.54	4.63	600000
2001-05-23	4.63	4.64	4.59	4.62	372600
2001-05-24	4.62	4.62	4.58	4.59	490200
2001-05-25	4.58	4.58	4.29	4.42	321000
2001-05-29	4.38	4.52	4.35	4.43	194400
2001-05-30	4.39	4.39	4.05	4.06	249600
2001-05-31	4.07	4.35	4.03	4.32	263400
2001-06-01	4.33	4.39	4.33	4.38	184200
2001-06-04	4.42	4.43	4.35	4.41	189600
2001-06-05	4.41	4.47	4.41	4.45	51000
2001-06-06	4.46	4.50	4.38	4.39	148200
2001-06-07	4.38	4.38	4.00	4.09	283200
2001-06-08	4.03	4.04	4.01	4.04	108600
2001-06-11	3.96	3.99	3.86	3.99	153000
2001-06-12	3.89	3.89	3.85	3.88	241800
2001-06-13	3.89	3.91	3.83	3.87	182400
2001-06-14	3.87	3.87	3.78	3.79	855000
2001-06-15	3.79	3.90	3.78	3.84	358200
2001-06-18	3.83	3.95	3.83	3.92	159000
2001-06-19	3.92	3.97	3.91	3.93	132600
2001-06-20	3.93	3.94	3.85	3.85	237600
2001-06-21	3.84	3.84	3.48	3.50	748800
2001-06-22	3.38	3.39	3.22	3.33	502800
2001-06-25	3.34	3.34	3.28	3.31	66600
2001-06-26	3.29	3.33	3.28	3.31	309000
2001-06-27	3.32	3.41	3.32	3.38	98400
2001-06-28	3.39	3.44	3.36	3.38	145200
2001-06-29	3.39	3.52	3.39	3.47	88800
2001-07-02	3.48	3.48	3.47	3.47	950400
2001-07-03	3.47	3.50	3.38	3.39	72000
2001-07-05	3.39	3.43	3.36	3.43	74400
2001-07-06	3.43	3.50	3.43	3.50	84000
2001-07-09	3.48	3.49	3.46	3.47	30000
2001-07-10	3.46	3.49	3.45	3.49	99600
2001-07-11	3.49	3.68	3.49	3.67	261600
2001-07-12	3.70	3.71	3.64	3.71	147600
2001-07-13	3.70	3.83	3.66	3.81	106800
2001-07-16	3.77	3.81	3.76	3.77	43800
2001-07-17	3.75	3.78	3.73	3.76	105000
2001-07-18	3.76	3.80	3.76	3.78	28200
2001-07-19	3.78	3.78	3.59	3.65	144000
2001-07-20	3.65	3.66	3.63	3.65	202800
2001-07-23	3.64	3.65	3.43	3.43	129600
2001-07-24	3.42	3.42	3.21	3.25	265800
2001-07-25	3.25	3.42	3.22	3.38	787800
2001-07-26	3.35	3.40	3.35	3.37	109200
2001-07-27	3.37	3.37	3.33	3.33	157200
2001-07-30	3.33	3.38	3.33	3.38	699600
2001-07-31	3.37	3.37	3.29	3.30	271800
2001-08-01	3.31	3.34	3.31	3.31	43800
2001-08-02	3.33	3.37	3.33	3.35	75600
2001-08-03	3.38	3.56	3.35	3.54	308400
2001-08-06	3.56	3.60	3.56	3.57	25200
2001-08-07	3.53	3.56	3.51	3.52	131400
2001-08-08	3.50	3.53	3.49	3.52	63000
2001-08-09	3.51	3.51	3.40	3.48	72600
2001-08-10	3.46	3.58	3.46	3.56	134400
2001-08-13	3.62	3.66	3.62	3.65	35400
2001-08-14	3.67	3.81	3.67	3.76	95400
2001-08-15	3.77	3.86	3.77	3.83	94200
2001-08-16	3.82	3.87	3.82	3.86	32400
2001-08-17	3.87	3.96	3.86	3.93	185400
2001-08-20	3.92	3.92	3.89	3.90	25200
2001-08-21	3.88	3.88	3.84	3.84	29400
2001-08-22	3.83	3.90	3.83	3.88	39600
2001-08-23	3.89	3.94	3.88	3.88	69600
2001-08-24	3.88	3.89	3.87	3.88	16800
2001-08-27	3.87	3.91	3.87	3.91	97200
2001-08-28	3.82	3.89	3.81	3.89	78600
2001-08-29	3.88	3.88	3.84	3.87	6600
2001-08-30	3.86	3.89	3.75	3.80	139800
2001-08-31	3.79	3.88	3.79	3.87	375600
2001-09-04	3.85	3.85	3.83	3.84	160200
2001-09-05	3.83	3.99	3.83	3.97	271200
2001-09-06	3.96	4.11	3.95	4.07	168000
2001-09-07	4.00	4.06	4.00	4.05	49200
2001-09-10	4.05	4.07	3.98	3.99	97200
2001-09-17	3.95	3.97	3.90	3.92	76800
2001-09-18	3.88	3.92	3.88	3.90	41400
2001-09-19	3.90	3.93	3.87	3.88	85200
2001-09-20	3.88	3.88	3.66	3.74	104400
2001-09-21	3.65	3.79	3.62	3.72	138600
2001-09-24	3.72	3.78	3.71	3.77	38400
2001-09-25	3.77	3.88	3.77	3.83	36600
2001-09-26	3.83	3.83	3.80	3.81	51600
2001-09-27	3.81	3.81	3.66	3.71	94200
2001-09-28	3.73	3.79	3.73	3.79	55200
2001-10-01	3.79	3.81	3.78	3.80	120000
2001-10-02	3.79	3.83	3.78	3.81	157800
2001-10-03	3.81	3.83	3.80	3.83	117600
2001-10-04	3.81	3.83	3.78	3.78	39600
2001-10-05	3.77	3.77	3.72	3.74	64800
2001-10-08	3.73	3.76	3.73	3.73	24000
2001-10-09	3.78	3.78	3.72	3.73	71400
2001-10-10	3.83	3.94	3.83	3.86	163800
2001-10-11	3.88	3.94	3.83	3.94	121200
2001-10-12	3.93	3.93	3.87	3.89	118200
2001-10-15	3.85	3.88	3.83	3.87	57600
2001-10-16	3.87	4.03	3.87	3.98	89400
2001-10-17	3.98	3.98	3.83	3.83	52800
2001-10-18	3.83	3.85	3.74	3.76	74400
2001-10-19	3.76	3.76	3.72	3.72	13800
2001-10-22	3.70	3.77	3.68	3.77	144000
2001-10-23	3.77	3.92	3.77	3.88	106200
2001-10-24	3.87	3.90	3.86	3.90	33000
2001-10-25	3.92	3.95	3.88	3.88	56400
2001-10-26	3.88	3.88	3.81	3.83	49800
2001-10-29	3.82	3.83	3.78	3.78	45600
2001-10-30	3.77	3.77	3.74	3.77	37200
2001-10-31	3.75	3.75	3.71	3.72	47400
2001-11-01	3.83	3.89	3.76	3.86	157200
2001-11-02	3.85	4.03	3.83	4.00	170400
2001-11-05	4.04	4.23	4.04	4.19	236400
2001-11-06	4.19	4.20	4.15	4.17	73800
2001-11-07	4.17	4.18	4.09	4.12	66600
2001-11-08	4.09	4.09	3.98	3.98	80400
2001-11-09	3.98	3.98	3.92	3.92	78600
2001-11-12	3.91	3.92	3.89	3.92	29400
2001-11-13	3.92	3.97	3.92	3.95	46200
2001-11-14	3.98	3.99	3.96	3.96	25800
2001-11-15	3.95	3.98	3.95	3.98	24600
2001-11-16	3.98	3.99	3.97	3.98	55800
2001-11-19	3.99	4.00	3.83	3.89	186000
2001-11-20	3.93	3.93	3.83	3.84	43200
2001-11-21	3.84	3.84	3.78	3.81	156600
2001-11-23	3.82	3.83	3.82	3.83	5400
2001-11-26	3.84	3.87	3.76	3.82	54600
2001-11-27	3.82	3.92	3.82	3.90	45000
2001-11-28	3.90	3.92	3.88	3.88	39000
2001-11-29	3.86	3.91	3.85	3.90	22800
2001-11-30	3.91	3.92	3.84	3.85	78000
2001-12-03	3.80	3.88	3.75	3.86	100200
2001-12-04	3.85	4.00	3.85	4.00	69600
2001-12-05	4.01	4.12	4.01	4.06	81600
2001-12-06	4.06	4.08	4.02	4.05	567600
2001-12-07	4.05	4.13	4.05	4.09	85200
2001-12-10	4.08	4.13	4.08	4.11	58200
2001-12-11	4.11	4.22	4.11	4.22	72600
2001-12-12	4.23	4.33	4.17	4.18	181200
2001-12-13	4.13	4.14	4.07	4.07	41400
2001-12-14	4.07	4.10	4.07	4.09	49200
2001-12-17	4.08	4.18	4.08	4.18	73200
2001-12-18	4.22	4.25	4.21	4.24	296400
2001-12-19	4.23	4.23	4.04	4.04	233400
2001-12-20	4.06	4.08	4.04	4.05	40800
2001-12-21	4.05	4.10	4.05	4.10	44400
2001-12-24	4.09	4.10	4.06	4.10	22200
2001-12-26	4.09	4.10	4.09	4.09	19200
2001-12-27	4.07	4.18	4.07	4.17	73800
2001-12-28	4.18	4.19	4.17	4.17	87600
2001-12-31	4.16	4.18	4.13	4.13	81600
2002-01-02	4.10	4.12	4.08	4.10	60000
2002-01-03	4.10	4.23	4.10	4.20	78000
2002-01-04	4.19	4.20	4.19	4.20	27000
2002-01-07	4.20	4.20	4.16	4.16	72600
2002-01-08	4.16	4.19	4.14	4.14	93000
2002-01-09	4.10	4.10	4.03	4.06	51600
2002-01-10	4.07	4.11	4.07	4.10	38400
2002-01-11	4.11	4.14	4.10	4.13	54000
2002-01-14	4.14	4.18	4.14	4.14	66600
2002-01-15	4.13	4.13	4.08	4.08	102000
2002-01-16	4.07	4.07	3.96	3.98	54000
2002-01-17	3.95	3.97	3.93	3.94	48000
2002-01-18	3.93	3.93	3.88	3.88	89400
2002-01-22	3.88	3.93	3.88	3.93	47400
2002-01-23	3.93	4.07	3.93	4.07	64800
2002-01-24	4.07	4.29	4.07	4.28	205800
2002-01-25	4.28	4.32	4.24	4.26	157800
2002-01-28	4.27	4.35	4.27	4.31	90600
2002-01-29	4.32	4.41	4.32	4.36	240600
2002-01-30	4.35	4.37	4.28	4.30	92400
2002-01-31	4.31	4.38	4.31	4.38	72000
2002-02-01	4.36	4.48	4.35	4.48	110400
2002-02-04	4.50	4.50	4.42	4.42	63000
2002-02-05	4.40	4.40	4.31	4.33	91200
2002-02-06	4.28	4.38	4.28	4.38	69600
2002-02-07	4.37	4.44	4.36	4.42	110400
2002-02-08	4.50	4.71	4.50	4.71	154800
2002-02-11	4.71	4.73	4.59	4.61	83400
2002-02-12	4.56	4.57	4.47	4.53	73800
2002-02-13	4.54	4.57	4.54	4.57	28800
2002-02-14	4.58	4.68	4.58	4.64	197400
2002-02-15	4.53	4.72	4.51	4.69	243600
2002-02-19	4.70	4.70	4.58	4.61	78600
2002-02-20	4.62	4.64	4.61	4.63	162600
2002-02-21	4.61	4.61	4.56	4.57	57600
2002-02-22	4.57	4.59	4.56	4.57	37800
2002-02-25	4.57	4.61	4.57	4.57	53400
2002-02-26	4.57	4.61	4.55	4.59	66000
2002-02-27	4.60	4.61	4.60	4.60	7200
2002-02-28	4.60	4.62	4.59	4.59	28200
2002-03-01	4.60	4.62	4.59	4.60	34800
2002-03-04	4.62	4.83	4.62	4.83	112200
2002-03-05	4.83	4.90	4.81	4.82	207600
2002-03-06	4.83	5.12	4.83	5.12	213600
2002-03-07	5.09	5.10	4.99	5.10	266400
2002-03-08	5.10	5.10	4.91	4.97	146400
2002-03-11	4.98	4.98	4.88	4.88	43800
2002-03-12	4.85	4.97	4.85	4.97	98400
2002-03-13	4.96	4.98	4.81	4.84	111600
2002-03-14	4.85	4.87	4.82	4.82	106200
2002-03-15	4.82	4.95	4.80	4.95	85200
2002-03-18	4.95	5.04	4.94	5.00	72600
2002-03-19	4.99	5.03	4.99	5.00	39000
2002-03-20	4.98	4.99	4.93	4.93	123600
2002-03-21	4.95	4.96	4.88	4.88	93000
2002-03-22	4.84	4.86	4.78	4.86	115800
2002-03-25	4.87	4.90	4.80	4.81	52800
2002-03-26	4.81	4.81	4.76	4.76	60000
2002-03-27	4.73	4.88	4.72	4.88	113400
2002-03-28	4.90	4.92	4.83	4.83	161400
2002-04-01	4.82	4.90	4.81	4.88	43200
2002-04-02	4.88	5.02	4.88	4.94	125400
2002-04-03	4.96	4.97	4.94	4.95	19200
2002-04-04	4.94	4.94	4.85	4.85	69000
2002-04-05	4.86	4.86	4.77	4.77	30600
2002-04-08	4.78	4.78	4.71	4.74	92400
2002-04-09	4.75	4.80	4.75	4.79	76200
2002-04-10	4.77	4.78	4.64	4.75	88800
2002-04-11	4.75	4.76	4.67	4.68	77400
2002-04-12	4.68	4.68	4.66	4.66	33000
2002-04-15	4.66	4.66	4.62	4.63	53400
2002-04-16	4.66	4.75	4.66	4.75	50400
2002-04-17	4.75	4.83	4.75	4.82	48600
2002-04-18	4.83	4.91	4.79	4.81	117000
2002-04-19	4.86	4.90	4.86	4.88	21600
2002-04-22	4.86	4.87	4.84	4.86	42000
2002-04-23	4.86	4.88	4.79	4.79	105600
2002-04-24	4.79	4.81	4.70	4.70	127800
2002-04-25	4.70	4.78	4.68	4.74	30600
2002-04-26	4.74	4.75	4.72	4.74	18000
2002-04-29	4.74	4.81	4.74	4.78	166200
2002-04-30	4.68	4.68	4.38	4.51	1006200
2002-05-01	4.51	4.53	4.43	4.48	267000
2002-05-02	4.47	4.48	4.43	4.43	87600
2002-05-03	4.43	4.43	4.42	4.42	86400
2002-05-06	4.44	4.46	4.40	4.43	226200
2002-05-07	4.42	4.44	4.39	4.42	52200
2002-05-08	4.46	4.46	4.38	4.39	208200
2002-05-09	4.41	4.42	4.39	4.40	31200
2002-05-10	4.40	4.43	4.38	4.41	80400
2002-05-13	4.41	4.53	4.41	4.53	219000
2002-05-14	4.57	4.65	4.57	4.61	65400
2002-05-15	4.61	4.61	4.48	4.55	203400
2002-05-16	4.56	4.63	4.56	4.61	43200
2002-05-17	4.67	4.71	4.67	4.68	42000
2002-05-20	4.65	4.68	4.65	4.68	14400
2002-05-21	4.67	4.80	4.67	4.78	43800
2002-05-22	4.83	4.86	4.80	4.83	68400
2002-05-23	4.83	4.91	4.80	4.80	73800
2002-05-24	4.83	4.83	4.77	4.79	51000
2002-05-28	4.75	4.75	4.57	4.60	145800
2002-05-29	4.58	4.62	4.56	4.60	34800
2002-05-30	4.61	4.63	4.33	4.49	258000
2002-05-31	4.50	4.58	4.48	4.58	85200
2002-06-03	4.53	4.56	4.52	4.54	30600
2002-06-04	4.50	4.61	4.50	4.61	325800
2002-06-05	4.61	4.67	4.61	4.63	247800
2002-06-06	4.67	4.68	4.40	4.41	95400
2002-06-07	4.35	4.50	4.35	4.48	91200
2002-06-10	4.44	4.51	4.44	4.51	61200
2002-06-11	4.54	4.61	4.54	4.55	42600
2002-06-12	4.58	4.77	4.58	4.74	76200
2002-06-13	4.73	4.74	4.56	4.56	68400
2002-06-14	4.51	4.51	4.35	4.42	103200
2002-06-17	4.39	4.43	4.38	4.42	38400
2002-06-18	4.44	4.55	4.44	4.46	63000
2002-06-19	4.45	4.51	4.44	4.44	46200
2002-06-20	4.45	4.50	4.43	4.45	45600
2002-06-21	4.46	4.47	4.35	4.35	175200
2002-06-24	4.33	4.33	4.24	4.25	192000
2002-06-25	4.22	4.22	4.07	4.07	997200
2002-06-26	4.00	4.26	4.00	4.26	144000
2002-06-27	4.28	4.28	4.20	4.26	112800
2002-06-28	4.22	4.28	4.18	4.28	49800
2002-07-01	4.27	4.28	4.25	4.28	34800
2002-07-02	4.26	4.26	4.17	4.25	92400
2002-07-03	4.24	4.25	4.20	4.23	65400
2002-07-05	4.21	4.22	4.21	4.22	22800
2002-07-08	4.22	4.30	4.22	4.29	24000
2002-07-09	4.29	4.29	4.20	4.27	71400
2002-07-10	4.28	4.32	4.18	4.20	54600
2002-07-11	4.19	4.19	4.11	4.11	100200
2002-07-12	4.03	4.04	3.94	4.02	87000
2002-07-15	4.00	4.01	3.92	4.00	237000
2002-07-16	4.00	4.08	3.80	3.92	268200
2002-07-17	3.89	3.93	3.89	3.93	25200
2002-07-18	3.92	3.99	3.91	3.98	34800
2002-07-19	3.98	4.00	3.91	3.91	95400
2002-07-22	3.88	3.88	3.62	3.67	302400
2002-07-23	3.63	3.67	3.28	3.35	228600
2002-07-24	3.33	3.39	3.27	3.39	210600
2002-07-25	3.42	3.42	3.27	3.33	93000
2002-07-26	3.37	3.37	3.21	3.33	81600
2002-07-29	3.35	3.35	3.20	3.23	71400
2002-07-30	3.23	3.28	3.20	3.26	57600
2002-07-31	3.26	3.28	3.11	3.15	290400
2002-08-01	3.11	3.11	3.01	3.02	201600
2002-08-02	3.00	3.23	2.86	3.15	610800
2002-08-05	3.18	3.27	3.15	3.21	51000
2002-08-06	3.17	3.17	2.93	3.05	651600
2002-08-07	3.09	3.18	3.07	3.18	214800
2002-08-08	3.17	3.19	3.13	3.18	539400
2002-08-09	3.17	3.17	3.13	3.15	126000
2002-08-12	3.17	3.18	3.09	3.10	121800
2002-08-13	3.12	3.12	3.09	3.09	46200
2002-08-14	3.08	3.13	3.05	3.13	96000
2002-08-15	3.17	3.24	3.17	3.23	82200
2002-08-16	3.24	3.41	3.24	3.37	106200
2002-08-19	3.42	3.46	3.32	3.43	116400
2002-08-20	3.43	3.45	3.42	3.42	29400
2002-08-21	3.43	3.45	3.28	3.30	71400
2002-08-22	3.29	3.39	3.29	3.36	75600
2002-08-23	3.37	3.37	3.25	3.25	91200
2002-08-26	3.25	3.30	3.24	3.30	123000
2002-08-27	3.34	3.43	3.33	3.36	85200
2002-08-28	3.37	3.37	3.33	3.34	64800
2002-08-29	3.32	3.34	3.28	3.33	79800
2002-08-30	3.35	3.36	3.33	3.34	57000
2002-09-03	3.33	3.33	3.25	3.27	63000
2002-09-04	3.27	3.37	3.27	3.32	204600
2002-09-05	3.30	3.36	3.30	3.35	60600
2002-09-06	3.32	3.34	3.28	3.28	44400
2002-09-09	3.28	3.28	3.13	3.14	72000
2002-09-10	3.03	3.21	3.03	3.21	75000
2002-09-11	3.22	3.32	3.22	3.24	282600
2002-09-12	3.23	3.23	3.16	3.17	155400
2002-09-13	3.18	3.19	3.18	3.19	3600
2002-09-16	3.19	3.23	3.19	3.20	163200
2002-09-17	3.18	3.19	3.03	3.04	294600
2002-09-18	3.01	3.02	2.92	2.93	351000
2002-09-19	2.91	3.00	2.91	2.96	868200
2002-09-20	2.97	2.98	2.87	2.92	68400
2002-09-23	2.92	2.95	2.83	2.85	67200
2002-09-24	2.72	2.81	2.72	2.77	379200
2002-09-25	2.72	2.74	2.65	2.67	561600
2002-09-26	2.73	2.77	2.69	2.75	949800
2002-09-27	2.76	2.85	2.76	2.84	932400
2002-09-30	2.85	2.90	2.81	2.88	124200
2002-10-01	2.92	3.00	2.92	3.00	336000
2002-10-02	3.01	3.02	2.94	3.01	115200
2002-10-03	3.01	3.05	3.00	3.04	110400
2002-10-04	3.04	3.06	3.01	3.06	373200
2002-10-07	3.04	3.14	3.04	3.11	120000
2002-10-08	3.13	3.17	3.11	3.14	272400
2002-10-09	3.05	3.13	3.05	3.10	187800
2002-10-10	3.12	3.13	3.05	3.08	642600
2002-10-11	3.08	3.13	3.08	3.13	241200
2002-10-14	3.12	3.12	3.02	3.04	90600
2002-10-15	3.11	3.17	3.11	3.16	227400
2002-10-16	3.14	3.16	3.12	3.12	166800
2002-10-17	3.16	3.24	3.16	3.23	91200
2002-10-18	3.25	3.28	3.22	3.25	72000
2002-10-21	3.26	3.44	3.24	3.44	169200
2002-10-22	3.45	3.51	3.45	3.49	61800
2002-10-23	3.49	3.62	3.48	3.61	133800
2002-10-24	3.63	3.68	3.61	3.62	109800
2002-10-25	3.60	3.63	3.57	3.62	93600
2002-10-28	3.63	3.72	3.63	3.71	142200
2002-10-29	3.73	3.77	3.64	3.64	427800
2002-10-30	3.62	3.62	3.53	3.59	171000
2002-10-31	3.61	3.76	3.61	3.70	227400
2002-11-01	3.61	3.77	3.61	3.73	307800
2002-11-04	3.73	3.73	3.60	3.60	147600
2002-11-05	3.57	3.58	3.41	3.51	193200
2002-11-06	3.53	3.58	3.48	3.56	130200
2002-11-07	3.55	3.67	3.55	3.65	156000
2002-11-08	3.61	3.64	3.59	3.63	146400
2002-11-11	3.63	3.63	3.48	3.54	160800
2002-11-12	3.52	3.52	3.46	3.46	75000
2002-11-13	3.43	3.43	3.30	3.39	213600
2002-11-14	3.39	3.48	3.39	3.47	147600
2002-11-15	3.47	3.47	3.44	3.47	77400
2002-11-18	3.47	3.52	3.47	3.51	109800
2002-11-19	3.50	3.50	3.43	3.45	170400
2002-11-20	3.45	3.55	3.45	3.51	177000
2002-11-21	3.54	3.54	3.49	3.54	173400
2002-11-22	3.53	3.54	3.45	3.45	135600
2002-11-25	3.46	3.64	3.46	3.59	282000
2002-11-26	3.61	3.61	3.55	3.57	264000
2002-11-27	3.58	3.66	3.56	3.65	255600
2002-11-29	3.83	3.84	3.76	3.80	74400
2002-12-02	3.89	3.94	3.69	3.73	289200
2002-12-03	3.68	3.70	3.60	3.61	223200
2002-12-04	3.61	3.61	3.53	3.58	248400
2002-12-05	3.56	3.59	3.48	3.59	193800
2002-12-06	3.55	3.64	3.55	3.64	97200
2002-12-09	3.65	3.70	3.56	3.56	73200
2002-12-10	3.56	3.60	3.56	3.60	32400
2002-12-11	3.59	3.61	3.59	3.61	22800
2002-12-12	3.60	3.63	3.56	3.58	246000
2002-12-13	3.57	3.57	3.51	3.54	113400
2002-12-16	3.54	3.56	3.50	3.53	153000
2002-12-17	3.55	3.70	3.55	3.68	430800
2002-12-18	3.68	3.80	3.68	3.79	149400
2002-12-19	3.79	3.88	3.75	3.83	181800
2002-12-20	3.85	4.07	3.85	4.04	271800
2002-12-23	4.07	4.30	4.06	4.18	390600
2002-12-24	4.23	4.27	4.17	4.18	152400
2002-12-26	4.17	4.17	4.17	4.17	41400
2002-12-27	4.15	4.15	4.07	4.07	211800
2002-12-30	4.09	4.13	3.93	4.01	177600
2002-12-31	3.98	4.02	3.98	3.99	451200
2003-01-02	4.01	4.08	3.98	4.08	384000
2003-01-03	4.06	4.16	4.05	4.15	145800
2003-01-06	4.23	4.33	4.23	4.31	81000
2003-01-07	4.30	4.30	4.19	4.22	103200
2003-01-08	4.22	4.23	4.14	4.14	108600
2003-01-09	4.13	4.14	4.11	4.14	94800
2003-01-10	4.11	4.17	4.10	4.15	61200
2003-01-13	4.13	4.19	4.12	4.19	148200
2003-01-14	4.23	4.24	4.21	4.21	80400
2003-01-15	4.19	4.23	4.19	4.23	26400
2003-01-16	4.23	4.32	4.23	4.30	124800
2003-01-17	4.29	4.29	4.18	4.18	136200
2003-01-21	4.23	4.23	4.15	4.20	77400
2003-01-22	4.18	4.21	4.18	4.19	28200
2003-01-23	4.19	4.21	4.16	4.16	124800
2003-01-24	4.15	4.17	4.05	4.08	81600
2003-01-27	4.07	4.07	3.94	4.04	94200
2003-01-28	4.03	4.06	3.94	4.06	219000
2003-01-29	4.05	4.13	4.03	4.12	114600
2003-01-30	4.12	4.12	4.02	4.07	95400
2003-01-31	4.07	4.08	4.01	4.03	61200
2003-02-03	4.03	4.03	4.00	4.01	52200
2003-02-04	3.97	4.01	3.97	3.98	93000
2003-02-05	3.98	3.99	3.96	3.97	91800
2003-02-06	3.97	3.97	3.95	3.97	29400
2003-02-07	3.97	3.97	3.93	3.94	24000
2003-02-10	3.92	3.93	3.91	3.93	34200
2003-02-11	3.92	3.92	3.85	3.86	107400
2003-02-12	3.90	4.03	3.89	3.93	91200
2003-02-13	3.93	3.99	3.93	3.98	74400
2003-02-14	3.97	3.98	3.95	3.95	45600
2003-02-18	3.93	4.02	3.93	4.02	118800
2003-02-19	4.00	4.08	4.00	4.06	98400
2003-02-20	4.11	4.11	4.07	4.07	97800
2003-02-21	4.07	4.07	4.02	4.02	58800
2003-02-24	4.06	4.12	3.96	3.97	160200
2003-02-25	3.97	3.98	3.92	3.94	61800
2003-02-26	3.94	3.97	3.94	3.95	27600
2003-02-27	3.97	3.98	3.94	3.96	34200
2003-02-28	3.97	4.02	3.97	4.02	44400
2003-03-03	4.03	4.04	3.93	3.95	85200
2003-03-04	3.94	3.94	3.88	3.88	52800
2003-03-05	3.92	3.96	3.91	3.94	59400
2003-03-06	3.95	3.97	3.93	3.95	28800
2003-03-07	3.95	4.02	3.94	4.01	29400
2003-03-10	4.00	4.07	3.99	4.04	86400
2003-03-11	4.08	4.15	4.08	4.13	108600
2003-03-12	4.13	4.16	4.09	4.13	43800
2003-03-13	4.14	4.16	4.14	4.16	46200
2003-03-14	4.23	4.32	4.23	4.32	76200
2003-03-17	4.32	4.41	4.32	4.36	66600
2003-03-18	4.36	4.51	4.36	4.45	225600
2003-03-19	4.45	4.53	4.43	4.49	82800
2003-03-20	4.47	4.50	4.34	4.34	144000
2003-03-21	4.37	4.43	4.34	4.41	48600
2003-03-24	4.42	4.49	4.42	4.44	66600
2003-03-25	4.45	4.46	4.41	4.44	62400
2003-03-26	4.45	4.48	4.45	4.47	66600
2003-03-27	4.47	4.47	4.41	4.41	20400
2003-03-28	4.39	4.48	4.36	4.48	46800
2003-03-31	4.44	4.60	4.44	4.59	58800
2003-04-01	4.63	4.64	4.56	4.56	70800
2003-04-02	4.55	4.55	4.49	4.53	33600
2003-04-03	4.51	4.51	4.46	4.46	39600
2003-04-04	4.47	4.48	4.45	4.48	12000
2003-04-07	4.44	4.44	4.24	4.28	216600
2003-04-08	4.27	4.33	4.27	4.32	133800
2003-04-09	4.29	4.33	4.29	4.32	111600
2003-04-10	4.16	4.16	4.02	4.14	269400
2003-04-11	4.00	4.02	3.83	3.84	495600
2003-04-14	3.39	3.58	3.39	3.58	789000
2003-04-15	3.57	3.68	3.51	3.66	258000
2003-04-16	3.67	3.79	3.59	3.77	444600
2003-04-17	3.93	4.00	3.90	3.92	349800
2003-04-21	3.93	3.94	3.86	3.87	27600
2003-04-22	3.87	3.95	3.87	3.95	30000
2003-04-23	3.92	4.00	3.90	4.00	196800
2003-04-24	3.94	3.99	3.93	3.98	42600
2003-04-25	3.97	4.13	3.96	4.12	124200
2003-04-28	4.22	4.26	4.22	4.25	218400
2003-04-29	4.25	4.29	4.18	4.27	70200
2003-04-30	4.28	4.32	4.28	4.32	112800
2003-05-01	4.30	4.40	4.30	4.39	154800
2003-05-02	4.42	4.48	4.36	4.37	118800
2003-05-05	4.41	4.42	4.37	4.40	37800
2003-05-06	4.48	4.48	4.43	4.47	130200
2003-05-07	4.45	4.45	4.40	4.41	90600
2003-05-08	4.41	4.41	4.25	4.29	126000
2003-05-09	4.29	4.39	4.29	4.33	163800
2003-05-12	4.35	4.39	4.33	4.34	54000
2003-05-13	4.36	4.37	4.33	4.37	189000
2003-05-14	4.38	4.43	4.37	4.41	58200
2003-05-15	4.43	4.54	4.40	4.53	166800
2003-05-16	4.55	4.57	4.47	4.54	162000
2003-05-19	4.51	4.53	4.50	4.50	20400
2003-05-20	4.53	4.60	4.53	4.60	111000
2003-05-21	4.62	4.79	4.62	4.73	257400
2003-05-22	4.76	4.79	4.70	4.73	318000
2003-05-23	4.73	4.85	4.73	4.83	108000
2003-05-27	4.85	4.92	4.85	4.88	64200
2003-05-28	4.87	4.87	4.73	4.73	52800
2003-05-29	4.73	4.78	4.71	4.78	78600
2003-05-30	4.80	4.93	4.78	4.92	65400
2003-06-02	4.92	5.00	4.92	5.00	56400
2003-06-03	4.93	5.11	4.93	5.07	120600
2003-06-04	5.11	5.28	5.11	5.27	166200
2003-06-05	5.25	5.35	5.25	5.34	106800
2003-06-06	5.32	5.32	5.25	5.27	90600
2003-06-09	5.29	5.29	5.21	5.21	244200
2003-06-10	5.23	5.25	5.20	5.23	340200
2003-06-11	5.24	5.38	5.24	5.38	777000
2003-06-12	5.42	5.59	5.40	5.54	233400
2003-06-13	5.58	5.71	5.47	5.54	177600
2003-06-16	5.58	5.71	5.52	5.70	148200
2003-06-17	5.70	5.86	5.70	5.85	123600
2003-06-18	5.83	5.83	5.62	5.67	244200
2003-06-19	5.57	5.57	5.48	5.48	202200
2003-06-20	5.47	5.50	5.31	5.37	82200
2003-06-23	5.40	5.40	5.31	5.38	252600
2003-06-24	5.34	5.45	5.34	5.43	70800
2003-06-25	5.50	5.55	5.47	5.47	39000
2003-06-26	5.43	5.47	5.41	5.44	40200
2003-06-27	5.47	5.53	5.46	5.51	46800
2003-06-30	5.48	5.52	5.42	5.42	99000
2003-07-01	5.38	5.39	5.37	5.39	26400
2003-07-02	5.38	5.41	5.35	5.35	120600
2003-07-03	5.34	5.50	5.34	5.50	124200
2003-07-07	5.42	5.46	5.41	5.43	108000
2003-07-08	5.43	5.43	5.33	5.34	228600
2003-07-09	5.32	5.32	5.28	5.30	117000
2003-07-10	5.21	5.24	5.18	5.23	112200
2003-07-11	5.22	5.28	5.19	5.22	196200
2003-07-14	5.24	5.28	5.21	5.22	144000
2003-07-15	5.08	5.13	5.03	5.06	252600
2003-07-16	5.07	5.13	5.00	5.12	157200
2003-07-17	5.05	5.12	5.05	5.09	106800
2003-07-18	5.06	5.22	5.04	5.18	82800
2003-07-21	5.22	5.31	5.22	5.28	58800
2003-07-22	5.25	5.27	5.15	5.16	59400
2003-07-23	5.16	5.25	5.15	5.24	64200
2003-07-24	5.25	5.33	5.22	5.22	156600
2003-07-25	5.24	5.31	5.24	5.29	137400
2003-07-28	5.29	5.30	5.28	5.28	42600
2003-07-29	5.28	5.28	5.26	5.26	42000
2003-07-30	5.17	5.21	5.17	5.19	50400
2003-07-31	5.17	5.18	5.14	5.18	99600
2003-08-01	5.21	5.25	5.12	5.19	168000
2003-08-04	5.21	5.21	5.14	5.17	13800
2003-08-05	5.21	5.39	5.21	5.39	358800
2003-08-06	5.37	5.44	5.31	5.43	121800
2003-08-07	5.40	5.46	5.40	5.40	98400
2003-08-08	5.42	5.42	5.33	5.40	557400
2003-08-11	5.48	5.51	5.46	5.49	420600
2003-08-12	5.49	5.49	5.38	5.38	153600
2003-08-13	5.39	5.39	5.35	5.35	90600
2003-08-14	5.33	5.33	5.19	5.23	196800
2003-08-15	5.25	5.38	5.25	5.37	34800
2003-08-18	5.39	5.41	5.33	5.40	99000
2003-08-19	5.42	5.42	5.34	5.36	81600
2003-08-20	5.36	5.65	5.33	5.63	166800
2003-08-21	5.70	5.70	5.64	5.67	162600
2003-08-22	5.70	5.71	5.53	5.55	113400
2003-08-25	5.57	5.58	5.54	5.58	24000
2003-08-26	5.60	5.70	5.56	5.70	43200
2003-08-27	5.63	5.68	5.62	5.66	73800
2003-08-28	5.67	5.73	5.65	5.67	67800
2003-08-29	5.69	5.76	5.69	5.76	114600
2003-09-02	5.79	5.80	5.73	5.76	64200
2003-09-03	5.73	5.78	5.73	5.78	264000
2003-09-04	5.71	5.76	5.70	5.76	88800
2003-09-05	5.73	5.88	5.73	5.82	66000
2003-09-08	5.83	5.83	5.57	5.69	197400
2003-09-09	5.69	5.85	5.69	5.85	102000
2003-09-10	5.68	5.68	5.63	5.67	239400
2003-09-11	5.62	5.71	5.61	5.69	39600
2003-09-12	5.70	5.78	5.68	5.74	136800
2003-09-15	5.77	5.80	5.73	5.80	31200
2003-09-16	5.83	5.87	5.81	5.84	79200
2003-09-17	5.85	5.86	5.83	5.85	107400
2003-09-18	5.86	5.94	5.85	5.93	37200
2003-09-19	6.02	6.08	6.02	6.03	265200
2003-09-22	6.08	6.08	5.91	5.91	165000
2003-09-23	5.92	5.93	5.87	5.88	121200
2003-09-24	5.83	5.88	5.80	5.83	129600
2003-09-25	5.82	5.88	5.81	5.83	21600
2003-09-26	5.83	5.83	5.74	5.76	105000
2003-09-29	5.67	5.78	5.63	5.76	85800
2003-09-30	5.80	5.85	5.77	5.82	2551800
2003-10-01	5.85	5.98	5.85	5.98	262200
2003-10-02	5.98	6.06	5.98	6.06	69000
2003-10-03	6.05	6.21	6.05	6.10	138600
2003-10-06	6.13	6.22	6.13	6.22	154200
2003-10-07	6.29	6.41	6.25	6.41	283800
2003-10-08	6.42	6.55	6.39	6.41	181200
2003-10-09	6.43	6.44	6.29	6.34	103200
2003-10-10	6.44	6.68	6.44	6.62	209400
2003-10-13	6.68	6.73	6.68	6.73	100800
2003-10-14	6.65	6.92	6.63	6.81	267600
2003-10-15	6.78	6.82	6.68	6.70	127800
2003-10-16	6.75	7.04	6.71	7.00	319800
2003-10-17	7.02	7.02	6.85	6.91	120000
2003-10-20	6.95	6.98	6.87	6.90	109800
2003-10-21	6.88	7.05	6.88	7.01	121200
2003-10-22	7.12	7.16	7.01	7.02	130800
2003-10-23	6.98	6.98	6.86	6.87	79800
2003-10-24	6.89	6.94	6.85	6.85	139200
2003-10-27	6.83	6.84	6.79	6.83	82200
2003-10-28	6.83	7.01	6.81	7.01	357000
2003-10-29	7.07	7.07	7.03	7.05	120000
2003-10-30	7.08	7.23	7.07	7.23	451200
2003-10-31	7.23	7.23	7.09	7.22	724800
2003-11-03	7.18	7.19	7.10	7.10	183000
2003-11-04	7.12	7.21	7.12	7.21	178200
2003-11-05	7.20	7.22	7.14	7.15	102000
2003-11-06	7.20	7.21	6.99	7.06	156000
2003-11-07	7.11	7.18	7.11	7.16	118800
2003-11-10	7.23	7.34	7.23	7.29	323400
2003-11-11	7.29	7.29	7.11	7.14	121800
2003-11-12	7.25	7.33	7.25	7.30	186600
2003-11-13	7.28	7.39	7.28	7.34	751200
2003-11-14	7.32	7.33	7.26	7.29	133200
2003-11-17	7.28	7.36	7.24	7.36	97800
2003-11-18	7.36	7.45	7.36	7.41	229800
2003-11-19	7.47	7.47	7.32	7.33	181200
2003-11-20	7.36	7.55	7.36	7.52	187800
2003-11-21	7.45	7.48	7.43	7.47	141600
2003-11-24	7.47	7.47	7.36	7.39	212400
2003-11-25	7.46	7.75	7.46	7.66	253800
2003-11-26	7.75	8.03	7.75	8.01	370800
2003-11-28	8.09	8.58	8.08	8.46	726000
2003-12-01	8.47	8.75	8.43	8.55	1508400
2003-12-02	8.60	8.98	8.55	8.73	3720000
2003-12-03	8.83	8.83	8.49	8.53	1276800
2003-12-04	8.51	8.51	8.21	8.50	747000
2003-12-05	8.53	8.78	8.44	8.74	771600
2003-12-08	8.82	9.01	8.81	8.97	1372200
2003-12-09	8.98	8.98	8.75	8.77	708000
2003-12-10	8.75	8.75	8.24	8.55	1153200
2003-12-11	8.44	8.44	8.31	8.36	655200
2003-12-12	8.44	8.63	8.43	8.50	807600
2003-12-15	8.50	8.56	8.36	8.54	702600
2003-12-16	8.66	8.87	8.63	8.78	835200
2003-12-17	8.78	8.86	8.67	8.82	1725600
2003-12-18	8.82	8.82	8.75	8.75	1056000
2003-12-19	8.74	8.74	8.62	8.72	531000
2003-12-22	8.77	8.97	8.74	8.94	1173600
2003-12-23	9.01	9.05	8.95	8.99	995400
2003-12-24	9.03	9.15	8.96	9.13	347400
2003-12-26	9.25	9.48	9.23	9.46	718200
2003-12-29	9.50	9.80	9.44	9.60	2044800
2003-12-30	9.60	9.83	9.53	9.73	1113600
2003-12-31	9.79	9.79	9.53	9.60	646200
2004-01-02	9.77	9.96	9.71	9.82	1043400
2004-01-05	9.93	10.10	9.83	10.07	1263000
2004-01-06	10.17	10.17	9.67	9.74	1387200
2004-01-07	9.63	9.63	9.14	9.39	2972400
2004-01-08	9.39	9.62	9.36	9.52	612000
2004-01-09	8.96	9.29	8.95	9.15	1965000
2004-01-12	8.70	9.01	8.04	8.98	4866600
2004-01-13	8.87	9.01	8.67	8.98	1159800
2004-01-14	8.88	8.95	8.71	8.79	782400
2004-01-15	8.62	8.64	8.35	8.51	987600
2004-01-16	8.42	8.48	8.34	8.40	906600
2004-01-20	8.48	8.87	8.48	8.82	1251600
2004-01-21	8.77	8.77	8.64	8.72	493200
2004-01-22	8.72	8.73	8.53	8.56	482400
2004-01-23	8.58	8.59	8.39	8.48	525000
2004-01-26	8.51	8.55	8.35	8.35	514800
2004-01-27	8.46	8.52	7.67	8.08	2886600
2004-01-28	7.88	7.89	7.41	7.45	2625000
2004-01-29	7.49	7.66	7.26	7.44	1224600
2004-01-30	7.53	7.61	7.42	7.56	674400
2004-02-02	7.56	7.61	7.45	7.46	475200
2004-02-03	7.46	7.46	7.19	7.27	751200
2004-02-04	7.30	7.42	7.15	7.28	1001400
2004-02-05	7.28	7.39	7.25	7.37	398400
2004-02-06	7.49	7.65	7.49	7.57	571800
2004-02-09	7.68	7.68	7.47	7.51	679800
2004-02-10	7.54	7.54	7.46	7.50	525000
2004-02-11	7.51	7.67	7.47	7.64	754800
2004-02-12	7.67	7.71	7.60	7.65	600000
2004-02-13	7.70	7.76	7.65	7.69	554400
2004-02-17	7.79	8.05	7.79	8.01	1537200
2004-02-18	8.07	8.21	7.99	8.05	1021800
2004-02-19	8.07	8.13	7.87	8.07	588600
2004-02-20	8.03	8.03	7.87	7.87	447000
2004-02-23	7.88	7.89	7.67	7.71	385200
2004-02-24	7.69	7.72	7.66	7.70	564000
2004-02-25	7.66	7.68	7.58	7.61	273600
2004-02-26	7.54	7.73	7.52	7.73	885600
2004-02-27	7.73	7.96	7.73	7.96	510600
2004-03-01	8.03	8.05	7.93	8.03	904800
2004-03-02	8.09	8.11	7.92	7.95	978600
2004-03-03	7.88	7.91	7.82	7.86	346200
2004-03-04	7.83	7.91	7.81	7.87	388200
2004-03-05	7.98	8.09	7.95	8.09	429000
2004-03-08	8.09	8.20	8.09	8.10	589200
2004-03-09	8.08	8.13	7.91	7.92	313200
2004-03-10	7.92	7.92	7.60	7.60	845400
2004-03-11	7.57	7.86	7.53	7.69	966600
2004-03-12	7.71	7.74	7.63	7.66	384000
2004-03-15	7.64	7.64	7.45	7.45	426600
2004-03-16	7.56	7.66	7.48	7.52	403800
2004-03-17	7.56	7.62	7.47	7.51	681000
2004-03-18	7.56	8.24	7.56	8.08	1297200
2004-03-19	8.06	8.07	7.92	8.01	540000
2004-03-22	8.04	8.07	7.93	8.03	600000
2004-03-23	8.14	8.18	8.05	8.07	837000
2004-03-24	8.07	8.14	7.93	8.14	786600
2004-03-25	8.17	8.30	8.15	8.19	732000
2004-03-26	8.29	8.29	7.98	8.03	673800
2004-03-29	8.16	8.18	8.04	8.15	717600
2004-03-30	8.18	8.28	8.14	8.19	896400
2004-03-31	8.20	8.43	8.20	8.29	1759200
2004-04-01	8.29	8.44	8.25	8.41	1034400
2004-04-02	8.42	8.43	8.33	8.37	975000
2004-04-05	8.38	8.53	8.31	8.48	870600
2004-04-06	8.48	8.52	8.43	8.46	474000
2004-04-07	8.48	8.48	8.31	8.37	331800
2004-04-08	8.34	8.34	8.10	8.17	481200
2004-04-12	8.17	8.17	8.08	8.15	559200
2004-04-13	8.18	8.19	7.73	7.84	883800
2004-04-14	7.71	7.80	7.52	7.63	559800
2004-04-15	7.65	7.79	7.65	7.78	299400
2004-04-16	7.78	8.03	7.78	7.99	337200
2004-04-19	8.00	8.06	7.95	7.96	471600
2004-04-20	7.92	7.92	7.63	7.63	328800
2004-04-21	7.54	7.54	7.31	7.38	1593000
2004-04-22	7.40	7.82	7.40	7.77	659400
2004-04-23	7.78	7.87	7.60	7.63	630000
2004-04-26	7.70	7.80	7.69	7.76	460800
2004-04-27	7.79	7.84	7.71	7.77	667800
2004-04-28	7.66	7.66	7.38	7.39	885000
2004-04-29	7.38	7.53	7.32	7.40	429600
2004-04-30	7.33	7.35	7.25	7.26	511800
2004-05-03	7.21	7.46	7.21	7.38	646200
2004-05-04	7.45	7.73	7.45	7.70	489000
2004-05-05	7.78	7.90	7.71	7.86	1126200
2004-05-06	7.86	7.92	7.58	7.76	529200
2004-05-07	7.72	7.72	7.52	7.52	441000
2004-05-10	7.25	7.34	7.23	7.32	567000
2004-05-11	7.38	7.50	7.32	7.48	251400
2004-05-12	7.50	7.51	7.31	7.40	670800
2004-05-13	7.41	7.42	7.33	7.41	394200
2004-05-14	7.41	7.41	7.28	7.32	177000
2004-05-17	7.33	7.36	7.22	7.25	401400
2004-05-18	7.29	7.46	7.25	7.44	388200
2004-05-19	7.58	7.98	7.58	7.82	1141800
2004-05-20	7.82	8.05	7.78	7.97	765600
2004-05-21	7.99	8.01	7.92	7.95	306000
2004-05-24	7.96	8.08	7.92	8.06	204000
2004-05-25	7.96	8.45	7.96	8.38	1489800
2004-05-26	8.38	8.59	8.34	8.46	778800
2004-05-27	8.58	8.80	8.54	8.77	896400
2004-05-28	8.75	8.75	8.66	8.72	290400
2004-06-01	8.59	8.67	8.54	8.64	525000
2004-06-02	8.71	8.71	8.55	8.59	203400
2004-06-03	8.70	8.87	8.68	8.73	513600
2004-06-04	8.73	8.94	8.73	8.90	349200
2004-06-07	8.98	9.18	8.98	9.17	576000
2004-06-08	9.10	9.13	8.90	8.96	382200
2004-06-09	8.95	8.95	8.62	8.67	671400
2004-06-10	8.61	8.70	8.56	8.59	299400
2004-06-14	8.58	8.58	8.40	8.46	345600
2004-06-15	8.44	8.95	8.44	8.86	662400
2004-06-16	8.83	9.09	8.81	9.06	432000
2004-06-17	9.12	9.25	9.01	9.24	402000
2004-06-18	9.30	9.53	9.30	9.45	620400
2004-06-21	9.53	9.63	9.28	9.30	654600
2004-06-22	9.30	9.50	9.28	9.48	228000
2004-06-23	9.47	9.64	9.47	9.56	477600
2004-06-24	9.61	9.66	9.52	9.57	294000
2004-06-25	9.54	9.54	9.40	9.45	569400
2004-06-28	9.49	9.73	9.46	9.50	503400
2004-06-29	9.46	9.64	9.45	9.62	547200
2004-06-30	9.66	9.77	9.60	9.77	261600
2004-07-01	9.81	9.83	9.68	9.69	429600
2004-07-02	9.74	9.84	9.67	9.80	247800
2004-07-06	9.63	9.83	9.54	9.74	509400
2004-07-07	9.73	9.84	9.70	9.74	398400
2004-07-08	9.76	9.77	9.65	9.69	570000
2004-07-09	9.67	9.83	9.63	9.83	340200
2004-07-12	9.84	10.00	9.80	10.00	483000
2004-07-13	9.90	9.92	9.78	9.92	361800
2004-07-14	9.93	10.10	9.93	10.02	671400
2004-07-15	10.01	10.04	9.88	10.01	234000
2004-07-16	10.03	10.13	9.90	10.07	305400
2004-07-19	10.07	10.13	9.94	10.13	441000
2004-07-20	10.10	10.10	9.97	10.02	285000
2004-07-21	10.04	10.04	9.91	9.97	320400
2004-07-22	9.89	10.07	9.89	10.03	417600
2004-07-23	9.97	10.00	9.65	9.73	1327200
2004-07-26	9.70	9.76	9.52	9.54	462600
2004-07-27	9.49	9.63	9.28	9.63	909600
2004-07-28	9.60	9.69	9.50	9.52	603000
2004-07-29	9.52	9.83	9.52	9.78	481800
2004-07-30	9.76	9.92	9.76	9.92	528600
2004-08-02	10.00	10.36	10.00	10.33	1984200
2004-08-03	10.28	10.28	10.01	10.12	1419600
2004-08-04	10.11	10.14	9.93	10.13	778800
2004-08-05	10.09	10.18	10.01	10.06	580800
2004-08-06	10.08	10.10	9.86	9.93	524400
2004-08-09	10.07	10.07	9.76	9.99	483600
2004-08-10	9.98	9.99	9.86	9.90	273600
2004-08-11	9.82	9.82	9.67	9.78	503400
2004-08-12	9.73	9.74	9.62	9.64	354000
2004-08-13	9.68	9.85	9.68	9.83	489600
2004-08-16	9.80	10.23	9.76	10.17	749400
2004-08-17	10.21	10.58	10.21	10.44	1084200
2004-08-18	10.46	10.77	10.42	10.70	1275600
2004-08-19	10.70	11.05	10.67	11.04	1443600
2004-08-20	11.11	11.17	10.83	10.88	780600
2004-08-23	10.88	10.94	10.63	10.70	595800
2004-08-24	10.77	10.79	10.59	10.61	462000
2004-08-25	10.59	10.83	10.53	10.80	714600
2004-08-26	10.76	10.89	10.70	10.74	634800
2004-08-27	10.75	11.01	10.75	10.90	441600
2004-08-30	10.90	10.92	10.63	10.68	300000
2004-08-31	10.72	10.88	10.67	10.88	291000
2004-09-01	10.91	11.43	10.91	11.33	1551600
2004-09-02	11.42	11.58	11.35	11.51	703200
2004-09-03	11.56	11.56	11.33	11.42	666000
2004-09-07	11.50	11.63	11.36	11.53	712800
2004-09-08	11.35	11.59	11.31	11.48	786000
2004-09-09	11.52	11.58	11.45	11.58	351600
2004-09-10	11.56	11.58	11.35	11.37	355200
2004-09-13	11.37	11.55	11.26	11.50	371400
2004-09-14	11.50	11.71	11.46	11.66	447600
2004-09-15	11.56	11.86	11.56	11.83	1201800
2004-09-16	11.86	12.08	11.80	11.90	798600
2004-09-17	11.77	11.85	11.67	11.81	709800
2004-09-20	11.98	12.26	11.97	12.24	1633800
2004-09-21	12.28	12.43	12.14	12.30	1021800
2004-09-22	12.37	12.43	12.27	12.32	894600
2004-09-23	12.34	12.35	12.24	12.33	565200
2004-09-24	12.30	12.43	12.30	12.40	475200
2004-09-27	12.45	12.65	12.41	12.46	915000
2004-09-28	12.46	12.90	12.46	12.83	1140600
2004-09-29	12.83	13.39	12.83	13.34	2308800
2004-09-30	13.20	13.41	13.13	13.21	1319400
2004-10-01	13.33	13.53	13.33	13.50	1345200
2004-10-04	13.50	13.79	13.27	13.73	1863000
2004-10-05	13.79	13.90	13.68	13.77	873000
2004-10-06	13.78	14.29	13.77	14.28	1690800
2004-10-07	14.36	14.42	13.92	13.94	1414800
2004-10-08	14.16	14.17	13.89	13.94	813600
2004-10-11	13.93	13.97	13.79	13.95	549000
2004-10-12	13.92	13.92	13.34	13.51	1708200
2004-10-13	13.04	13.24	12.85	13.05	3784800
2004-10-14	13.03	13.32	13.03	13.16	1207200
2004-10-15	13.20	13.50	13.20	13.48	1022400
2004-10-18	13.57	13.71	13.16	13.24	1291800
2004-10-19	13.13	13.34	13.10	13.13	1113000
2004-10-20	13.21	13.32	13.20	13.26	1048200
2004-10-21	13.27	13.95	13.27	13.83	1947000
2004-10-22	13.87	14.04	13.74	13.83	1264200
2004-10-25	13.99	14.10	13.89	13.91	880200
2004-10-26	13.93	14.10	13.88	14.08	1015200
2004-10-27	14.13	14.25	13.64	13.84	1684800
2004-10-28	13.79	13.81	13.41	13.46	1292400
2004-10-29	13.47	13.58	13.43	13.51	874200
2004-11-01	13.64	13.78	13.49	13.58	651000
2004-11-02	13.50	13.71	13.37	13.48	864600
2004-11-03	13.63	13.83	13.63	13.79	772800
2004-11-04	13.84	14.10	13.84	14.04	803400
2004-11-05	14.16	14.33	14.06	14.29	1021800
2004-11-08	14.33	14.33	14.03	14.05	559800
2004-11-09	14.02	14.33	14.02	14.18	630600
2004-11-10	14.18	14.39	14.08	14.17	745200
2004-11-11	14.16	14.18	14.05	14.10	374400
2004-11-12	14.17	15.22	14.14	14.97	2698800
2004-11-15	15.18	15.22	14.71	14.85	1351200
2004-11-16	15.17	15.44	14.95	15.32	2292000
2004-11-17	15.42	15.58	15.34	15.50	1300800
2004-11-18	15.39	15.45	15.08	15.08	948600
2004-11-19	15.12	15.72	15.10	15.50	1192200
2004-11-22	15.66	16.40	15.65	16.16	2176800
2004-11-23	16.27	16.38	16.00	16.03	1563600
2004-11-24	16.22	16.22	15.85	15.99	1077600
2004-11-26	16.29	16.94	16.29	16.78	1054200
2004-11-29	16.83	16.96	16.40	16.49	1319400
2004-11-30	16.49	16.77	16.38	16.43	1128000
2004-12-01	16.29	16.76	16.02	16.73	1500000
2004-12-02	16.60	16.82	15.58	16.17	3330600
2004-12-03	16.01	16.01	15.42	15.79	2832000
2004-12-06	15.76	15.98	15.62	15.77	1136400
2004-12-07	15.81	15.98	14.90	15.00	2916000
2004-12-08	14.28	14.88	14.25	14.80	3424200
2004-12-09	14.84	15.56	14.67	15.15	3861000
2004-12-10	15.41	15.49	15.25	15.39	1687800
2004-12-13	15.42	15.52	15.19	15.48	1149000
2004-12-14	15.42	15.42	15.18	15.28	913200
2004-12-15	15.34	15.79	15.34	15.75	1203000
2004-12-16	15.78	15.83	15.52	15.58	1035000
2004-12-17	15.58	15.81	15.50	15.73	858000
2004-12-20	15.83	16.49	15.75	16.34	2079600
2004-12-21	16.50	16.50	16.19	16.26	1248600
2004-12-22	16.26	16.35	15.88	15.97	1270800
2004-12-23	16.00	16.18	15.90	16.12	1044000
2004-12-27	16.42	16.43	16.22	16.25	557400
2004-12-28	16.39	16.39	16.24	16.28	510000
2004-12-29	16.37	16.77	16.37	16.75	1412400
2004-12-30	16.75	17.35	16.75	17.33	2240400
2004-12-31	17.38	17.61	17.17	17.48	1608600
2005-01-03	17.54	17.54	16.18	16.67	4692600
2005-01-04	16.79	17.12	16.79	16.86	1972800
2005-01-05	16.85	16.87	15.46	15.64	3656400
2005-01-06	15.64	16.03	15.43	15.97	2680200
2005-01-07	16.13	16.20	15.78	15.95	1142800
2005-01-10	16.25	16.67	15.89	16.31	1591200
2005-01-11	16.75	16.78	16.50	16.62	1655800
2005-01-12	17.09	17.22	16.85	16.95	1801600
2005-01-13	17.10	17.49	16.80	17.36	1403600
2005-01-14	17.55	17.55	17.05	17.20	1112000
2005-01-18	17.25	17.35	17.09	17.21	1242800
2005-01-19	17.30	17.38	17.11	17.30	738400
2005-01-20	17.20	17.25	16.68	17.03	1237000
2005-01-21	17.11	17.48	17.03	17.35	1418200
2005-01-24	17.48	18.25	17.40	18.18	2929000
2005-01-25	18.49	18.60	18.21	18.47	2149200
2005-01-26	18.60	18.60	17.30	18.04	2361400
2005-01-27	17.50	18.20	16.32	17.46	4695200
2005-01-28	17.51	17.71	16.44	16.59	3495600
2005-01-31	16.79	17.20	16.40	17.18	2203000
2005-02-01	17.25	18.13	17.18	17.82	2268800
2005-02-02	17.92	18.25	17.83	18.14	1318000
2005-02-03	18.22	18.78	17.93	18.74	2530000
2005-02-04	18.97	19.44	18.75	19.23	4348000
2005-02-07	19.31	19.75	19.12	19.21	2344400
2005-02-08	19.20	19.27	18.88	19.16	1947600
2005-02-09	19.14	19.19	18.76	18.88	1246600
2005-02-10	18.85	20.06	18.85	20.00	2113800
2005-02-11	20.18	21.84	19.88	21.16	4628400
2005-02-14	21.38	21.46	20.26	20.72	2438800
2005-02-15	21.12	21.86	21.00	21.22	1599000
2005-02-16	21.32	21.55	20.90	21.47	1288200
2005-02-17	21.99	22.47	21.63	21.92	2117800
2005-02-18	21.97	22.00	21.43	21.60	1571600
2005-02-22	21.83	22.34	21.55	22.04	2108400
2005-02-23	22.14	22.29	21.71	22.21	2229400
2005-02-24	22.18	24.23	22.00	23.35	3083600
2005-02-25	24.23	24.46	23.41	23.66	3276000
2005-02-28	24.21	24.21	22.50	22.81	3343200
2005-03-01	23.00	23.26	21.38	21.81	3444400
2005-03-02	21.00	22.49	20.63	21.90	3296600
2005-03-03	21.93	22.35	21.75	22.10	1446600
2005-03-04	22.25	23.28	22.20	22.66	2718000
2005-03-07	23.23	23.25	22.51	22.55	1392800
2005-03-08	22.84	23.26	22.61	22.85	1653200
2005-03-09	22.72	22.97	22.34	22.41	1552600
2005-03-10	22.00	22.18	20.75	21.08	3250200
2005-03-11	20.89	22.08	20.86	21.87	1300600
2005-03-14	22.13	22.18	20.90	21.15	1668400
2005-03-15	21.40	21.86	21.25	21.66	1202200
2005-03-16	21.77	22.05	21.28	21.82	1367800
2005-03-17	22.34	23.10	22.26	23.06	2122400
2005-03-18	23.50	24.75	23.33	24.16	4210800
2005-03-21	24.32	24.35	23.50	23.62	2147400
2005-03-22	23.25	23.95	23.20	23.44	1892400
2005-03-23	23.00	23.00	21.48	21.87	3688200
2005-03-24	22.09	22.40	21.48	22.09	2011800
2005-03-28	21.97	21.97	20.60	20.94	3422200
2005-03-29	20.91	21.39	19.73	19.98	4779400
2005-03-30	20.10	20.56	19.95	20.55	2415000
2005-03-31	21.22	22.25	20.91	22.12	3182000
2005-04-01	22.42	22.89	22.00	22.30	2711600
2005-04-04	22.58	22.80	22.00	22.24	1349600
2005-04-05	22.00	22.12	21.49	21.73	1492000
2005-04-06	21.53	21.88	21.46	21.84	1308400
2005-04-07	21.84	21.94	21.40	21.58	1042200
2005-04-08	21.54	21.86	21.35	21.64	972400
2005-04-11	21.64	21.74	20.90	21.10	1093000
2005-04-12	20.95	21.15	20.10	20.70	2131600
2005-04-13	20.61	20.63	19.19	19.26	4486800
2005-04-14	19.02	19.25	18.00	18.20	4105800
2005-04-15	18.25	18.75	18.05	18.20	3025200
2005-04-18	18.30	18.83	17.90	18.82	3534000
2005-04-19	19.74	20.25	19.03	19.80	3043200
2005-04-20	20.25	20.25	19.00	19.31	2258600
2005-04-21	19.58	19.84	18.92	19.77	1845200
2005-04-22	19.91	20.05	19.38	19.84	1680000
2005-04-25	20.00	20.21	19.56	20.21	1449600
2005-04-26	20.50	20.70	20.31	20.33	2102000
2005-04-27	20.25	20.25	19.33	19.50	2874200
2005-04-28	19.18	19.64	18.58	19.52	2761600
2005-04-29	20.00	20.00	19.22	19.44	1055000
2005-05-02	18.50	20.08	18.29	20.01	2390000
2005-05-03	20.50	20.55	19.76	20.07	2127800
2005-05-04	20.20	20.95	19.93	20.95	2336200
2005-05-05	21.25	21.60	21.06	21.14	1954600
2005-05-06	21.28	21.48	20.82	21.15	1209800
2005-05-09	21.23	21.88	21.23	21.86	1515600
2005-05-10	21.83	22.16	20.63	20.90	3033400
2005-05-11	21.00	21.18	20.43	21.10	1307400
2005-05-12	21.10	21.17	19.42	19.50	2824400
2005-05-13	19.50	19.58	18.54	19.05	3090600
2005-05-16	18.88	19.03	18.46	18.79	2239000
2005-05-17	18.82	19.38	18.79	19.23	2132800
2005-05-18	19.48	19.98	19.15	19.32	2308400
2005-05-19	19.47	19.50	19.18	19.31	1219200
2005-05-20	19.44	19.44	18.66	18.82	1450000
2005-05-23	18.54	19.20	18.54	19.09	1089400
2005-05-24	19.35	19.58	19.03	19.58	1034400
2005-05-25	19.50	19.50	18.78	19.16	1385600
2005-05-26	19.16	20.04	19.05	19.95	1756000
2005-05-27	20.23	20.71	20.13	20.52	1863000
2005-05-31	20.43	20.82	20.07	20.68	2432200
2005-06-01	20.75	21.55	20.66	21.51	2249600
2005-06-02	21.55	21.69	20.59	20.64	2390400
2005-06-03	20.73	21.25	20.68	21.04	1313800
2005-06-06	21.29	21.43	20.83	20.99	925800
2005-06-07	20.71	20.91	20.54	20.63	1373200
2005-06-08	20.63	20.72	20.15	20.35	1519200
2005-06-09	20.39	20.42	19.88	20.42	1387000
2005-06-10	20.54	21.02	20.47	20.94	985600
2005-06-13	21.00	21.03	20.60	20.95	1087200
2005-06-14	20.95	21.29	20.82	21.25	738800
2005-06-15	21.50	21.83	21.36	21.81	1607800
2005-06-16	22.00	22.45	22.00	22.34	1555200
2005-06-17	22.51	22.68	22.02	22.12	2402200
2005-06-20	22.03	22.03	21.45	21.50	1214800
2005-06-21	21.50	21.65	20.97	21.35	1340400
2005-06-22	21.45	21.84	21.38	21.74	1227400
2005-06-23	21.85	21.92	21.24	21.41	1094200
2005-06-24	21.43	21.68	20.74	20.94	1326000
2005-06-27	21.20	22.24	20.91	22.07	2792800
2005-06-28	22.15	22.38	21.75	22.32	1782600
2005-06-29	22.28	22.42	21.86	22.39	1503400
2005-06-30	22.35	22.45	22.07	22.38	1861800
2005-07-01	22.43	23.05	22.29	22.97	1157800
2005-07-05	22.74	23.43	21.68	23.18	1974000
2005-07-06	23.40	23.63	22.77	22.97	1681400
2005-07-07	22.64	22.90	22.48	22.86	939000
2005-07-08	22.85	23.14	22.54	22.56	1477800
2005-07-11	22.63	22.86	22.14	22.65	2195400
2005-07-12	22.75	23.63	22.65	23.53	1911000
2005-07-13	23.55	24.25	23.47	23.62	2385200
2005-07-14	23.85	23.85	22.93	23.10	1822800
2005-07-15	23.03	23.08	22.76	22.88	953800
2005-07-18	22.97	23.63	22.97	23.52	1236400
2005-07-19	23.64	24.42	23.64	24.30	1734600
2005-07-20	24.40	25.23	23.76	24.16	3657000
2005-07-21	24.55	24.70	24.24	24.40	1285400
2005-07-22	24.50	24.64	24.36	24.53	870000
2005-07-25	24.79	24.79	24.30	24.41	1218000
2005-07-26	24.25	24.25	24.09	24.18	999400
2005-07-27	24.16	24.50	23.73	24.13	1455600
2005-07-28	24.30	24.74	23.97	24.49	1486200
2005-07-29	23.88	24.43	23.13	23.48	3402200
2005-08-01	23.46	24.08	23.25	23.80	1499400
2005-08-02	23.88	24.17	23.39	23.77	1796600
2005-08-03	23.58	24.10	23.54	23.94	2434800
2005-08-04	23.98	23.98	23.40	23.42	1062200
2005-08-05	23.40	23.51	22.37	22.85	2284600
2005-08-08	23.02	23.38	22.88	23.08	999000
2005-08-09	23.20	23.30	22.97	23.19	760600
2005-08-10	23.44	24.11	23.44	24.03	1598800
2005-08-11	24.04	24.61	24.03	24.43	1791000
2005-08-12	24.31	24.61	24.06	24.48	1395000
2005-08-15	24.55	24.64	23.64	23.99	2002200
2005-08-16	23.98	24.04	23.26	23.36	1313800
2005-08-17	23.34	23.55	22.56	22.81	1594400
2005-08-18	22.50	22.68	21.68	22.16	3406200
2005-08-19	22.42	23.20	22.40	23.03	1725800
2005-08-22	23.84	23.84	23.30	23.42	1190000
2005-08-23	23.63	23.85	23.14	23.23	1000400
2005-08-24	23.24	23.51	23.10	23.12	1166000
2005-08-25	23.15	23.33	22.85	23.26	793800
2005-08-26	23.33	23.45	22.53	22.68	1130800
2005-08-29	22.73	23.22	22.73	23.21	1051400
2005-08-30	23.21	23.76	23.01	23.68	1513000
2005-08-31	23.85	25.80	23.70	25.18	3614000
2005-09-01	25.38	26.33	25.32	25.99	3309400
2005-09-02	25.99	25.99	24.96	25.35	1504600
2005-09-06	25.23	25.48	24.57	24.90	2614800
2005-09-07	24.83	25.22	24.70	24.90	1557600
2005-09-08	25.09	25.87	25.09	25.45	1621200
2005-09-09	25.75	27.00	25.64	26.89	2997600
2005-09-12	27.50	27.50	26.21	26.44	2428600
2005-09-13	26.50	26.50	25.20	25.33	2770000
2005-09-14	25.50	26.13	25.48	26.03	1677400
2005-09-15	26.13	26.15	25.37	25.73	931800
2005-09-16	25.76	26.78	25.48	26.65	2399600
2005-09-19	26.84	27.67	26.84	27.35	2426000
2005-09-20	27.40	27.80	26.42	26.45	1532600
2005-09-21	26.90	27.36	26.67	27.12	1165000
2005-09-22	27.25	27.28	26.16	26.37	1430600
2005-09-23	26.13	26.33	25.76	26.11	1671000
2005-09-26	25.81	26.74	25.13	26.74	2709000
2005-09-27	26.55	26.70	25.88	26.35	1319800
2005-09-28	26.26	26.69	26.02	26.38	1306400
2005-09-29	26.50	27.25	26.39	26.89	1342600
2005-09-30	27.19	27.40	26.72	26.75	811600
2005-10-03	26.66	27.25	26.50	27.16	931200
2005-10-04	27.25	28.12	27.25	27.51	2443000
2005-10-05	27.50	27.64	26.14	26.50	2802000
2005-10-06	26.03	26.23	24.75	25.19	2663400
2005-10-07	25.74	26.09	25.40	26.02	1251600
2005-10-10	26.41	26.58	25.52	25.86	1008200
2005-10-11	26.40	26.44	26.09	26.26	1025400
2005-10-12	26.50	26.50	25.10	25.63	1685400
2005-10-13	26.00	26.05	24.09	25.05	3701200
2005-10-14	24.63	25.12	24.19	25.02	2450200
2005-10-17	25.50	26.23	25.47	25.96	2490800
2005-10-18	25.68	25.75	24.82	24.97	1728600
2005-10-19	24.55	24.88	23.80	24.83	2914200
2005-10-20	24.74	24.98	23.05	23.60	2602400
2005-10-21	23.45	24.08	23.31	23.64	2447800
2005-10-24	23.77	24.50	23.61	24.39	2758800
2005-10-25	24.88	25.01	24.21	24.62	2197400
2005-10-26	24.73	24.81	24.14	24.32	1992400
2005-10-27	24.48	24.88	23.60	23.80	2816400
2005-10-28	23.93	24.00	23.27	23.67	3087600
2005-10-31	23.78	24.43	23.78	23.90	2591400
2005-11-01	24.10	24.59	23.92	24.50	1828800
2005-11-02	24.56	25.64	24.25	25.22	2558400
2005-11-03	25.50	26.35	25.28	25.50	2649000
2005-11-04	25.63	25.70	24.58	24.90	1733400
2005-11-07	24.99	24.99	24.00	24.24	1648000
2005-11-08	24.15	24.65	23.79	24.49	1582800
2005-11-09	24.70	24.88	24.37	24.57	1533400
2005-11-10	24.68	24.77	23.79	24.28	1870600
2005-11-11	24.28	24.90	24.27	24.86	998400
2005-11-14	24.73	25.00	24.50	24.73	1350600
2005-11-15	24.83	25.31	24.54	24.80	1393000
2005-11-16	24.88	25.63	24.71	25.62	2033000
2005-11-17	26.00	26.50	25.88	26.07	3080000
2005-11-18	26.50	26.50	26.25	26.38	1963600
2005-11-21	27.00	27.61	26.98	27.55	3100400
2005-11-22	27.91	27.91	27.28	27.54	1959600
2005-11-23	27.55	27.91	27.37	27.56	1341800
2005-11-25	27.74	28.16	27.47	28.10	1035200
2005-11-28	28.20	28.29	27.90	28.09	1905200
2005-11-29	28.22	28.90	28.16	28.74	1627600
2005-11-30	28.64	28.69	28.16	28.48	1378400
2005-12-01	28.49	28.94	28.43	28.83	1741000
2005-12-02	28.85	28.92	28.33	28.56	1251200
2005-12-05	29.06	29.17	28.81	29.09	1324800
2005-12-06	29.00	30.81	29.00	30.45	4807200
2005-12-07	30.70	32.00	30.70	31.32	4083800
2005-12-08	31.38	31.43	30.61	30.96	2218600
2005-12-09	31.18	31.54	30.43	30.73	2379600
2005-12-12	31.14	31.33	30.56	30.92	1511400
2005-12-13	30.92	31.29	30.48	31.13	1004000
2005-12-14	30.93	31.38	29.78	30.11	2278200
2005-12-15	30.01	30.72	29.97	30.34	1583200
2005-12-16	30.34	30.69	30.00	30.25	1957800
2005-12-19	30.94	31.00	30.55	30.76	1667600
2005-12-20	30.78	30.98	30.30	30.64	1342800
2005-12-21	30.68	31.24	30.55	31.00	1221000
2005-12-22	31.25	31.44	31.02	31.33	1022200
2005-12-23	31.35	31.35	30.82	31.00	822600
2005-12-27	31.00	31.00	30.00	30.39	1535200
2005-12-28	30.39	31.41	30.39	31.32	1412200
2005-12-29	31.44	32.20	31.03	32.16	1950200
2005-12-30	32.04	32.08	31.55	31.70	993400
2006-01-03	32.03	34.12	32.03	33.99	3425600
2006-01-04	33.95	35.50	33.53	35.13	3773600
2006-01-05	35.03	35.03	33.63	33.86	3069000
2006-01-06	34.45	34.95	34.12	34.46	2043200
2006-01-09	34.11	34.24	33.59	34.06	2023800
2006-01-10	33.68	34.90	33.66	34.45	2049200
2006-01-11	34.47	35.42	34.47	35.23	2220400
2006-01-12	35.99	37.95	35.84	37.00	5120400
2006-01-13	37.13	37.13	36.15	36.51	2025800
2006-01-17	36.75	36.90	35.87	35.98	2089400
2006-01-18	35.25	35.69	34.43	34.85	2204000
2006-01-19	35.38	37.21	35.28	37.01	2956600
2006-01-20	37.58	37.97	35.96	36.43	2636600
2006-01-23	36.47	37.29	36.10	37.14	1609400
2006-01-24	37.23	38.99	37.23	37.98	2897000
2006-01-25	38.28	38.95	36.45	36.72	3374400
2006-01-26	37.25	38.17	36.75	37.77	1687000
2006-01-27	38.60	39.46	38.14	39.28	2492000
2006-01-30	39.97	40.13	39.07	39.41	1766400
2006-01-31	39.55	39.65	38.97	39.54	2399400
2006-02-01	41.08	41.08	36.25	36.50	12582000
2006-02-02	36.75	37.18	34.85	35.23	9040400
2006-02-03	35.55	35.60	34.55	35.00	4737000
2006-02-06	35.28	36.68	35.13	36.39	5089200
2006-02-07	36.55	36.88	34.25	34.29	5130000
2006-02-08	34.38	35.17	33.48	35.00	4498600
2006-02-09	35.38	36.28	35.33	35.50	3269600
2006-02-10	35.37	35.53	34.38	35.01	3845800
2006-02-13	35.00	35.01	33.75	33.95	2896600
2006-02-14	33.85	34.35	33.51	34.06	3372000
2006-02-15	34.62	35.37	34.17	35.13	3266600
2006-02-16	35.50	35.98	35.34	35.96	2470000
2006-02-17	36.00	36.69	36.00	36.69	3355200
2006-02-21	38.33	38.48	37.16	37.50	2856200
2006-02-22	37.08	37.54	36.22	36.58	2841200
2006-02-23	37.25	37.75	36.10	36.41	2152300
2006-02-24	36.69	37.20	36.47	37.00	1115800
2006-02-27	37.18	37.58	36.14	36.43	1411200
2006-02-28	36.61	37.25	35.35	37.12	2105600
2006-03-01	37.25	38.00	36.82	36.99	1794200
2006-03-02	37.16	38.00	37.01	37.34	2129100
2006-03-03	37.20	38.15	37.20	38.01	1730900
2006-03-06	38.50	39.25	37.50	37.91	2680700
2006-03-07	37.36	37.45	35.26	35.74	2806900
2006-03-08	35.25	35.25	32.80	33.61	5095100
2006-03-09	34.25	35.00	33.01	33.84	1776300
2006-03-10	33.90	34.32	32.96	34.21	1930200
2006-03-13	34.30	35.83	34.25	35.69	1991100
2006-03-14	36.00	36.46	35.66	36.05	1937100
2006-03-15	36.28	36.59	35.84	36.49	1327200
2006-03-16	36.60	36.74	36.00	36.15	1298000
2006-03-17	36.34	36.35	35.68	35.91	1084800
2006-03-20	35.81	36.20	33.96	34.41	3850100
2006-03-21	33.00	33.91	31.50	33.51	4188300
2006-03-22	33.00	34.29	33.00	34.00	1231500
2006-03-23	34.44	34.54	34.08	34.49	1207700
2006-03-24	34.54	35.41	34.39	35.22	1964500
2006-03-27	35.10	35.25	34.52	34.82	1211900
2006-03-28	34.77	34.89	33.94	34.11	1728500
2006-03-29	34.21	35.12	34.08	35.04	1622000
2006-03-30	35.94	37.07	35.91	36.48	2659400
2006-03-31	36.12	36.75	35.39	36.00	1515900
2006-04-03	36.30	37.95	36.30	37.43	2472900
2006-04-04	37.95	38.20	36.97	38.00	2122300
2006-04-05	38.11	39.39	38.11	39.21	2477400
2006-04-06	39.72	39.80	38.41	39.10	2525900
2006-04-07	38.25	38.61	37.20	37.48	2394900
2006-04-10	37.08	37.97	36.77	37.45	2304800
2006-04-11	37.81	38.39	37.04	37.30	1186800
2006-04-12	37.30	38.27	37.29	38.25	1122300
2006-04-13	38.25	38.68	37.51	38.47	1202000
2006-04-17	39.09	39.92	39.02	39.89	1755600
2006-04-18	40.21	41.86	40.10	41.10	3335000
2006-04-19	41.55	43.09	41.13	43.00	3270600
2006-04-20	43.44	43.44	40.75	41.38	2914300
2006-04-21	41.62	42.82	41.29	41.80	2093900
2006-04-24	41.81	42.21	41.01	41.72	1143400
2006-04-25	42.00	42.56	40.82	41.23	1421700
2006-04-26	41.74	41.80	40.82	41.29	1187700
2006-04-27	40.85	41.25	39.40	39.80	1819700
2006-04-28	40.23	40.91	40.12	40.65	1701700
2006-05-01	40.65	42.27	40.65	41.79	2286300
2006-05-02	42.20	43.61	42.20	42.79	2592700
2006-05-03	43.27	43.27	41.50	41.99	1642000
2006-05-04	41.75	42.68	41.49	42.30	2096600
2006-05-05	42.77	43.25	42.32	42.97	1564700
2006-05-08	42.94	43.49	42.08	42.49	1463200
2006-05-09	42.84	43.83	42.33	43.50	2017100
2006-05-10	43.75	44.32	42.75	44.20	1989900
2006-05-11	44.35	45.34	43.20	43.50	3028600
2006-05-12	43.06	43.06	39.64	41.20	4051000
2006-05-15	39.20	39.55	36.94	38.76	4024700
2006-05-16	38.90	40.42	38.60	39.90	3363100
2006-05-17	40.23	40.85	38.52	39.41	3749300
2006-05-18	38.98	40.03	38.35	38.49	3400400
2006-05-19	38.09	39.28	36.91	38.83	3304100
2006-05-22	37.89	38.21	35.19	37.88	4424700
2006-05-23	39.00	39.99	38.65	39.13	3155000
2006-05-24	38.57	40.89	38.10	39.37	4293700
2006-05-25	40.26	41.21	39.78	41.21	2523800
2006-05-26	41.38	41.99	40.80	41.91	1501900
2006-05-30	41.87	42.40	40.14	40.61	2370600
2006-05-31	40.81	42.46	40.69	41.48	2176300
2006-06-01	40.63	42.44	40.37	42.34	1871200
2006-06-02	42.99	43.60	42.28	43.50	1899900
2006-06-05	43.60	44.67	41.79	42.15	2405900
2006-06-06	41.72	41.72	39.35	40.14	3647600
2006-06-07	39.57	40.31	38.79	38.86	2788800
2006-06-08	37.76	38.20	35.69	37.86	5025700
2006-06-09	39.07	39.42	37.06	37.57	2606500
2006-06-12	37.70	38.10	36.41	36.52	2065400
2006-06-13	35.41	35.75	34.01	34.55	5635400
2006-06-14	35.36	35.95	34.64	35.33	3659700
2006-06-15	36.52	38.23	36.23	38.17	3143100
2006-06-16	38.21	39.20	37.55	38.02	3026600
2006-06-19	37.58	37.70	35.92	36.03	1952400
2006-06-20	36.50	37.38	35.89	36.44	1911800
2006-06-21	36.40	38.74	36.40	38.44	1914700
2006-06-22	38.55	39.56	37.62	38.88	2549000
2006-06-23	38.65	39.82	38.43	39.35	1820300
2006-06-26	39.54	39.76	38.64	38.88	1158600
2006-06-27	38.80	39.04	36.98	37.18	2371200
2006-06-28	37.14	37.63	36.29	37.30	2144600
2006-06-29	37.80	39.95	37.80	39.85	2185200
2006-06-30	40.00	40.57	39.28	39.97	1771600
2006-07-03	40.10	41.43	39.99	41.15	824000
2006-07-05	40.60	40.97	39.75	40.26	1958600
2006-07-06	40.13	41.17	40.05	40.48	1313900
2006-07-07	40.07	41.02	39.87	40.26	1138200
2006-07-10	39.68	40.55	39.45	40.11	1147800
2006-07-11	39.90	41.23	39.80	41.10	1374200
2006-07-12	41.20	42.25	40.95	41.11	2591400
2006-07-13	40.80	40.80	39.85	39.91	1505800
2006-07-14	40.00	40.24	38.64	40.00	1702500
2006-07-17	39.90	40.05	38.67	38.92	1349800
2006-07-18	39.06	39.59	38.06	38.45	1447600
2006-07-19	38.08	40.08	37.35	39.82	1863000
2006-07-20	39.89	39.89	38.12	38.22	1267400
2006-07-21	38.80	38.80	36.76	37.05	1504300
2006-07-24	37.47	38.50	37.30	38.38	1455300
2006-07-25	38.38	39.20	37.83	38.96	1371500
2006-07-26	39.15	39.15	38.20	38.84	1367000
2006-07-27	39.15	39.50	38.12	38.24	1909600
2006-07-28	39.02	39.59	38.52	39.46	2196300
2006-07-31	39.50	40.19	39.30	39.90	2017700
2006-08-01	39.90	40.40	39.32	40.24	1461400
2006-08-02	40.50	40.53	39.65	40.02	1408200
2006-08-03	39.60	39.76	39.11	39.50	988400
2006-08-04	39.75	40.14	38.30	38.74	1250900
2006-08-07	39.01	40.30	38.30	39.33	1459900
2006-08-08	39.00	39.34	38.22	38.51	1374100
2006-08-09	38.71	39.19	37.80	38.50	1627800
2006-08-10	38.28	38.51	37.85	38.21	1182900
2006-08-11	38.55	38.83	38.28	38.53	913900
2006-08-14	38.54	38.60	37.35	37.51	1071200
2006-08-15	37.87	39.02	37.60	38.71	1799200
2006-08-16	39.17	39.49	38.80	39.11	915300
2006-08-17	38.81	39.33	38.10	38.42	1096000
2006-08-18	38.64	38.96	38.32	38.74	959400
2006-08-21	38.90	40.30	38.90	40.22	1850000
2006-08-22	40.27	40.63	39.66	40.33	1633100
2006-08-23	40.49	41.45	39.78	40.30	2158100
2006-08-24	40.61	40.92	39.12	39.24	1359500
2006-08-25	39.54	39.64	39.12	39.19	1054500
2006-08-28	39.11	39.58	38.79	39.27	1041700
2006-08-29	39.44	39.50	38.79	39.42	1302600
2006-08-30	39.91	39.91	39.10	39.63	1138300
2006-08-31	39.74	41.26	39.62	40.95	2061100
2006-09-01	41.05	41.82	40.66	41.73	1827200
2006-09-05	41.50	42.56	41.32	42.35	2049900
2006-09-06	42.01	42.48	41.04	41.17	1811100
2006-09-07	41.05	41.20	40.31	40.84	1648500
2006-09-08	40.70	41.27	40.52	40.68	1361600
2006-09-11	40.00	40.08	37.80	38.10	3470900
2006-09-12	38.10	39.25	37.57	38.05	1750800
2006-09-13	38.00	39.47	38.00	39.29	1687600
2006-09-14	39.50	40.20	38.06	38.35	1931200
2006-09-15	38.35	39.00	38.15	38.49	1615300
2006-09-18	38.48	39.55	38.48	39.29	1477400
2006-09-19	39.27	39.42	38.37	38.81	1489100
2006-09-20	38.91	39.73	38.45	38.62	1614900
2006-09-21	38.78	39.08	38.17	38.40	1629500
2006-09-22	38.50	39.08	37.58	37.78	1258000
2006-09-25	37.33	37.34	34.75	36.36	6146700
2006-09-26	36.22	37.19	35.86	36.95	2623300
2006-09-27	36.75	37.52	36.18	37.50	2180500
2006-09-28	37.64	37.99	37.04	37.09	2214100
2006-09-29	36.89	37.03	36.46	36.57	1518300
2006-10-02	36.30	36.60	35.41	35.90	2099900
2006-10-03	35.24	35.24	33.20	34.19	5554400
2006-10-04	33.31	34.54	31.98	34.31	8522600
2006-10-05	34.98	36.00	34.98	35.85	3857700
2006-10-06	35.46	36.12	35.03	35.22	1815800
2006-10-09	35.49	36.01	34.94	35.04	1412200
2006-10-10	35.34	36.25	35.28	36.11	1982400
2006-10-11	36.00	36.00	34.60	34.96	3109200
2006-10-12	35.18	36.35	35.06	36.34	2838600
2006-10-13	36.49	37.78	36.46	37.40	3155100
2006-10-16	38.00	38.48	37.40	38.40	1994700
2006-10-17	38.43	38.43	37.32	37.88	1454600
2006-10-18	37.92	38.39	37.21	37.28	2102200
2006-10-19	37.70	38.98	37.70	38.84	2196900
2006-10-20	39.00	39.47	37.89	38.11	1236100
2006-10-23	36.45	37.00	33.27	34.44	6734200
2006-10-24	33.79	34.13	32.95	34.13	5990000
2006-10-25	34.20	35.51	33.69	34.87	3914800
2006-10-26	35.40	35.58	34.90	35.34	2515900
2006-10-27	35.65	35.80	35.00	35.15	1652500
2006-10-30	34.96	35.33	34.75	34.83	1435100
2006-10-31	34.75	35.35	34.39	35.13	1751400
2006-11-01	34.50	35.00	33.27	33.65	4740300
2006-11-02	33.61	34.13	33.47	33.83	2943600
2006-11-03	34.25	34.25	33.37	33.55	2728400
2006-11-06	33.10	34.71	33.10	34.25	3985400
2006-11-07	34.69	35.15	33.81	33.94	2922300
2006-11-08	33.76	34.45	33.50	34.19	2795500
2006-11-09	34.42	34.67	34.07	34.33	2268500
2006-11-10	34.35	34.35	33.41	33.54	1668700
2006-11-13	33.55	33.80	33.16	33.46	2069400
2006-11-14	33.35	33.37	32.28	32.43	3212900
2006-11-15	32.16	32.55	31.57	32.28	4248000
2006-11-16	32.23	32.44	31.34	31.60	4917600
2006-11-17	31.34	32.78	30.90	32.78	4744300
2006-11-20	33.03	33.41	32.33	32.56	3976900
2006-11-21	32.75	34.50	32.70	34.33	4375900
2006-11-22	34.50	34.89	33.97	34.71	3023900
2006-11-24	36.25	36.83	36.10	36.40	2649500
2006-11-27	36.50	36.65	35.12	35.33	3108500
2006-11-28	35.16	35.57	34.97	35.35	2157300
2006-11-29	35.99	37.54	35.88	37.53	4714100
2006-11-30	37.55	38.27	37.31	38.02	4987000
2006-12-01	38.26	39.34	37.80	39.31	3882800
2006-12-04	39.51	39.57	38.43	39.05	1938100
2006-12-05	39.60	39.60	38.52	39.31	2203400
2006-12-06	39.27	39.40	38.52	38.61	2111000
2006-12-07	38.85	39.77	38.59	39.53	2103800
2006-12-08	39.72	40.05	39.38	39.59	2278700
2006-12-11	39.41	39.56	38.44	38.88	2359200
2006-12-12	38.87	39.56	38.48	39.46	2829200
2006-12-13	39.80	40.61	39.34	40.36	2341400
2006-12-14	40.76	41.25	40.42	40.63	2079000
2006-12-15	40.91	40.98	39.46	39.55	2504500
2006-12-18	39.85	40.66	39.53	39.72	2690700
2006-12-19	39.56	40.38	39.47	40.15	1928600
2006-12-20	40.67	40.95	40.06	40.31	1745800
2006-12-21	40.30	40.34	38.73	39.27	2436700
2006-12-22	39.12	39.44	38.80	39.07	925800
2006-12-26	39.30	40.40	39.30	40.00	1262300
2006-12-27	39.62	40.40	39.41	40.30	1377500
2006-12-28	40.30	40.72	40.07	40.37	1147400
2006-12-29	40.38	40.75	40.00	40.45	982700
2007-01-03	41.45	41.47	38.79	39.32	2470800
2007-01-04	38.94	39.09	37.41	37.67	2790600
2007-01-05	37.46	37.46	36.70	37.26	2354400
2007-01-08	37.31	38.18	37.18	37.91	1858800
2007-01-09	37.59	37.75	36.40	37.18	1842500
2007-01-10	37.09	37.42	36.66	37.28	1644200
2007-01-11	37.28	38.94	37.27	38.92	2610800
2007-01-12	39.50	39.50	38.70	39.07	1290300
2007-01-16	39.12	39.41	38.45	38.47	1130900
2007-01-17	38.36	38.86	38.10	38.50	1242100
2007-01-18	38.56	39.27	38.30	38.63	2026300
2007-01-19	38.63	39.85	38.61	39.76	1693700
2007-01-22	39.30	39.61	37.00	37.57	5847800
2007-01-23	37.60	39.09	37.59	38.88	2307600
2007-01-24	38.54	38.84	37.60	38.69	1729400
2007-01-25	38.70	39.42	38.07	38.24	2016500
2007-01-26	38.00	38.33	37.62	38.04	1500200
2007-01-29	37.96	38.34	37.52	37.68	1704800
2007-01-30	37.51	37.95	37.36	37.68	1800000
2007-01-31	37.69	38.43	37.59	38.13	1497700
2007-02-01	38.31	38.75	38.16	38.50	1516500
2007-02-02	38.50	38.51	37.81	38.11	1273300
2007-02-05	38.22	38.49	38.03	38.04	1176700
2007-02-06	38.03	38.39	37.50	37.94	1717200
2007-02-07	36.63	38.33	36.34	36.95	4858800
2007-02-08	36.69	37.60	36.50	37.48	3032600
2007-02-09	37.47	37.77	37.20	37.27	2184500
2007-02-12	37.00	37.51	36.41	36.50	1773528
2007-02-13	36.89	37.70	36.89	37.42	1753657
2007-02-14	37.68	37.76	36.88	37.18	1428076
2007-02-15	37.25	37.40	36.81	36.95	1401700
2007-02-16	36.84	36.87	36.22	36.53	1872900
2007-02-20	36.55	36.63	35.79	36.29	2837700
2007-02-21	36.46	37.73	36.22	37.69	2674800
2007-02-22	38.04	38.98	37.97	38.98	3989200
2007-02-23	39.22	39.66	38.83	39.54	3227000
2007-02-26	39.54	39.70	39.06	39.54	1966323
2007-02-27	38.91	38.91	36.56	37.35	3970000
2007-02-28	37.05	37.26	36.33	37.01	2591200
2007-03-01	36.69	37.02	35.81	36.32	2412170
2007-03-02	36.29	36.65	36.02	36.08	2739800
2007-03-05	35.61	36.57	35.22	36.08	2662400
2007-03-06	36.62	37.15	36.49	36.79	2112500
2007-03-07	36.83	37.94	36.83	37.51	2185000
2007-03-08	37.99	38.22	37.63	37.77	1917100
2007-03-09	38.09	38.25	37.07	37.26	1692500
2007-03-12	37.23	38.48	37.14	38.29	2928900
2007-03-13	38.27	38.42	36.95	37.09	2553700
2007-03-14	36.93	37.27	36.35	37.04	1882500
2007-03-15	37.17	37.62	37.04	37.15	1236200
2007-03-16	37.09	37.52	36.59	36.86	1275600
2007-03-19	37.44	38.59	37.37	38.51	3139700
2007-03-20	38.73	39.28	38.33	38.50	2023800
2007-03-21	38.54	39.23	38.43	39.02	1481000
2007-03-22	39.06	39.47	38.54	39.03	2165200
2007-03-23	39.18	40.09	39.08	40.08	2224300
2007-03-26	40.32	40.73	39.61	40.25	2822775
2007-03-27	40.25	40.25	39.34	39.82	1368100
2007-03-28	39.49	40.18	39.39	39.79	1490501
2007-03-29	40.01	40.58	40.00	40.49	2375962
2007-03-30	40.70	41.35	40.58	40.94	2875100
2007-04-02	41.10	41.75	40.19	41.72	3117400
2007-04-03	41.59	43.92	41.59	43.62	5318500
2007-04-04	43.61	45.30	43.05	44.93	5287900
2007-04-05	44.97	46.65	44.94	46.15	5559000
2007-04-09	46.22	47.25	46.21	46.88	3892000
2007-04-10	47.50	47.50	45.30	45.43	5033895
2007-04-11	45.49	46.50	44.78	45.46	5116400
2007-04-12	45.92	46.22	44.85	45.38	4263320
2007-04-13	45.31	47.78	45.06	47.32	5250989
2007-04-16	48.11	48.52	47.42	48.46	3456300
2007-04-17	48.63	48.63	47.09	47.78	3200115
2007-04-18	47.50	47.80	47.05	47.62	2080800
2007-04-19	47.01	47.01	46.05	46.12	3263853
2007-04-20	46.90	47.27	46.55	46.71	1913300
2007-04-23	46.59	47.68	46.26	47.60	2237793
2007-04-24	47.30	47.30	46.40	46.42	1731453
2007-04-25	46.58	47.54	46.55	47.07	2117400
2007-04-26	46.80	46.90	45.31	45.34	3497519
2007-04-27	45.38	46.40	45.11	46.25	2726758
2007-04-30	47.04	48.02	46.51	46.62	4843770
2007-05-01	46.77	47.27	46.04	46.65	2793336
2007-05-02	46.16	47.90	46.16	47.61	2756700
2007-05-03	48.40	49.47	47.83	49.22	4436505
2007-05-04	49.15	51.00	49.15	50.35	4649170
2007-05-07	51.15	52.18	50.55	50.57	4074090
2007-05-08	50.10	50.59	49.00	50.34	2931160
2007-05-09	50.04	51.15	49.63	50.37	3412930
2007-05-10	50.00	50.31	49.20	49.54	3369200
2007-05-11	49.51	50.97	49.27	50.48	2615940
2007-05-14	50.60	51.01	50.00	50.20	1945670
2007-05-15	50.23	51.00	49.91	50.07	2306300
2007-05-16	50.32	50.78	49.36	50.43	1893100
2007-05-17	50.28	50.67	49.54	50.59	2284368
2007-05-18	50.63	50.90	49.90	50.05	2494400
2007-05-21	50.11	51.72	50.11	51.30	2845521
2007-05-22	51.19	51.58	50.46	50.61	1884900
2007-05-23	51.05	52.36	50.75	51.32	2584100
2007-05-24	51.69	51.88	49.20	49.71	3538620
2007-05-25	50.07	51.13	50.01	51.10	1902700
2007-05-29	51.17	52.06	50.63	50.81	2320400
2007-05-30	50.33	51.76	50.14	51.76	1995348
2007-05-31	52.26	52.54	51.33	51.97	2043920
2007-06-01	52.24	53.30	52.14	53.19	2333650
2007-06-04	53.06	54.82	52.60	54.65	4114336
2007-06-05	55.00	55.00	53.34	53.96	3660372
2007-06-06	54.08	54.18	51.96	52.37	3250662
2007-06-07	52.30	53.39	50.63	51.31	3745000
2007-06-08	50.80	52.04	50.27	52.00	3122825
2007-06-11	52.10	52.78	51.82	51.95	1807995
2007-06-12	51.85	52.26	50.90	51.08	2101700
2007-06-13	51.27	52.19	50.96	52.04	2168905
2007-06-14	52.68	53.83	52.36	53.76	2633500
2007-06-15	54.30	56.00	54.00	55.60	4038200
2007-06-18	55.76	55.85	54.17	54.35	2253403
2007-06-19	54.42	54.74	53.44	54.40	1760500
2007-06-20	54.53	54.89	53.15	53.29	2034900
2007-06-21	53.29	54.25	52.51	54.25	1699234
2007-06-22	54.09	54.20	52.70	53.15	2647895
2007-06-25	53.21	53.23	51.37	51.51	2333900
2007-06-26	51.93	52.10	48.60	48.63	4856200
2007-06-27	48.20	50.43	46.75	50.17	4991759
2007-06-28	51.00	51.20	50.04	50.45	2572000
2007-06-29	50.89	50.93	50.20	50.74	1756700
2007-07-02	50.10	51.00	48.77	49.42	3506350
2007-07-03	49.80	49.80	47.66	48.56	2709600
2007-07-05	48.56	49.85	48.16	49.57	2397000
2007-07-06	49.87	50.84	49.39	50.26	2405600
2007-07-09	50.87	52.44	50.42	52.33	3266000
2007-07-10	52.18	52.56	51.16	51.81	2432121
2007-07-11	51.25	51.94	49.87	50.15	3175400
2007-07-12	49.27	50.60	49.27	50.01	4307000
2007-07-13	49.85	50.87	49.84	50.65	1966700
2007-07-16	50.36	50.36	47.52	48.49	5467616
2007-07-17	48.23	48.60	46.46	46.74	5056900
2007-07-18	46.08	47.61	45.36	47.61	4755073
2007-07-19	47.80	48.27	47.22	47.34	2813400
2007-07-20	47.69	47.70	46.49	46.94	2351700
2007-07-23	45.64	45.94	43.84	44.09	6130622
2007-07-24	44.00	44.00	41.14	41.44	8782146
2007-07-25	41.47	42.99	41.34	42.50	6059345
2007-07-26	41.91	41.91	39.52	40.71	6970911
2007-07-27	40.37	41.09	40.01	40.48	5416285
2007-07-30	40.99	41.05	38.80	40.00	8617996
2007-07-31	41.15	42.14	40.56	40.78	6407636
2007-08-01	40.40	41.08	38.90	39.71	5494326
2007-08-02	39.93	40.34	38.91	39.93	3520235
2007-08-03	40.35	40.45	39.05	39.05	3091300
2007-08-06	39.63	39.63	37.30	38.78	3906738
2007-08-07	38.82	38.82	37.70	38.17	3285300
2007-08-08	38.80	41.20	38.77	39.60	3594990
2007-08-09	38.39	39.94	37.82	38.40	3797450
2007-08-10	38.13	39.72	37.13	39.40	3941916
2007-08-13	40.00	40.75	39.47	39.59	2271800
2007-08-14	39.43	40.00	38.30	38.98	2346000
2007-08-15	38.16	38.97	37.41	37.53	3326690
2007-08-16	37.18	37.18	34.22	35.24	6880940
2007-08-17	37.39	37.40	35.27	36.45	4204251
2007-08-20	37.03	37.50	36.32	37.29	2299400
2007-08-21	36.62	36.79	35.60	36.28	3357700
2007-08-22	37.09	39.22	37.09	38.95	4878800
2007-08-23	39.91	40.18	37.48	38.57	4630400
2007-08-24	38.51	39.98	38.10	39.74	3244000
2007-08-27	40.33	40.49	39.71	39.81	2174962
2007-08-28	39.21	39.65	37.53	37.60	2276900
2007-08-29	38.35	39.05	37.90	39.02	1820700
2007-08-30	38.36	38.92	37.55	38.23	2013200
2007-08-31	39.13	40.55	38.90	40.38	2420400
2007-09-04	40.38	41.33	40.38	41.03	2126700
2007-09-05	40.66	41.20	40.22	40.50	2877000
2007-09-06	40.63	41.89	39.85	41.47	3369100
2007-09-07	40.57	41.06	40.25	40.57	2588800
2007-09-10	40.92	41.00	38.99	39.40	2499200
2007-09-11	39.93	42.00	39.88	41.58	2850000
2007-09-12	41.85	43.24	41.83	42.79	3359000
2007-09-13	43.29	44.69	42.81	44.00	2895500
2007-09-14	44.07	45.10	43.75	44.68	2186750
2007-09-17	44.64	44.76	42.60	43.00	2913900
2007-09-18	43.61	44.39	42.90	44.20	3370263
2007-09-19	44.47	44.60	42.73	43.15	2796192
2007-09-20	43.53	43.98	42.75	43.40	2317800
2007-09-21	43.63	44.51	43.40	43.89	2729800
2007-09-24	44.15	46.01	44.10	45.06	3755759
2007-09-25	45.07	46.20	44.73	45.59	2802050
2007-09-26	45.98	47.54	45.73	47.04	3875400
2007-09-27	47.26	47.49	46.03	46.32	2333200
2007-09-28	46.97	47.00	45.91	46.24	2183800
2007-10-01	46.24	46.24	44.88	44.95	3250263
2007-10-02	44.66	45.02	43.43	43.73	3046200
2007-10-03	43.56	43.93	41.23	41.67	4738400
2007-10-04	42.00	42.37	41.68	42.18	2779000
2007-10-05	43.18	43.22	42.22	42.55	2386600
2007-10-08	42.74	42.92	41.83	42.37	1120900
2007-10-09	42.57	44.29	42.05	43.96	2430300
2007-10-10	44.08	44.12	42.50	42.73	2811000
2007-10-11	43.35	44.25	42.25	42.92	2866800
2007-10-12	43.19	43.91	42.64	43.85	1805551
2007-10-15	44.47	45.80	44.40	45.34	4094100
2007-10-16	45.35	45.60	44.47	44.93	2207300
2007-10-17	45.57	45.79	44.00	44.68	1969000
2007-10-18	44.50	45.75	44.26	45.68	2129000
2007-10-19	45.68	45.69	44.34	45.19	2498800
2007-10-22	44.18	45.42	43.41	44.89	3159800
2007-10-23	45.78	47.65	45.75	47.65	3994813
2007-10-24	47.42	48.39	46.23	47.11	4012100
2007-10-25	47.75	48.90	47.57	48.75	3232500
2007-10-26	49.45	50.67	49.00	50.57	3417100
2007-10-29	50.99	52.33	50.96	51.52	3342000
2007-10-30	50.80	51.29	50.26	50.50	2726700
2007-10-31	50.40	51.52	48.21	49.05	6035400
2007-11-01	45.96	46.09	44.21	45.22	8663200
2007-11-02	46.05	47.59	45.89	47.59	4555900
2007-11-05	47.09	48.06	46.70	47.83	3968358
2007-11-06	48.56	50.32	48.33	49.97	3691600
2007-11-07	49.64	50.72	48.42	48.57	3531650
2007-11-08	49.51	49.51	46.40	47.55	3645175
2007-11-09	47.11	47.82	46.12	47.23	3918812
2007-11-12	46.10	46.25	42.74	42.85	5180295
2007-11-13	43.25	44.48	42.25	43.59	3923214
2007-11-14	44.34	44.52	43.25	43.61	2431775
2007-11-15	43.72	43.72	41.64	41.91	2976691
2007-11-16	42.00	42.77	41.82	42.28	2225553
2007-11-19	42.16	42.16	40.06	40.53	3059412
2007-11-20	40.19	42.07	40.19	41.75	3016800
2007-11-21	41.43	41.43	39.50	39.86	3287075
2007-11-23	39.70	41.33	39.70	40.95	912897
2007-11-26	42.18	42.18	40.14	40.17	1940716
2007-11-27	39.84	40.97	39.20	40.57	2849118
2007-11-28	39.86	41.52	39.86	41.37	2706932
2007-11-29	41.00	42.59	40.36	41.64	2310896
2007-11-30	42.16	42.67	40.82	41.37	2071957
2007-12-03	41.40	41.40	39.73	39.73	3080353
2007-12-04	39.27	39.27	37.67	38.84	3663950
2007-12-05	39.86	39.86	38.86	39.00	2067605
2007-12-06	39.18	39.20	38.57	38.99	3208075
2007-12-07	39.03	39.50	38.57	38.92	2685427
2007-12-10	39.00	39.46	38.81	39.38	2175818
2007-12-11	39.67	39.67	37.75	37.86	2476287
2007-12-12	38.56	38.73	36.12	36.73	4585143
2007-12-13	36.66	36.77	35.33	36.44	2893493
2007-12-14	36.00	36.31	35.72	36.18	2146300
2007-12-17	36.35	36.35	35.16	35.35	2556375
2007-12-18	35.42	36.25	34.98	35.45	3091882
2007-12-19	35.17	37.44	35.17	36.70	2627291
2007-12-20	37.11	38.99	37.06	38.59	3829381
2007-12-21	38.93	40.31	38.59	39.96	3817804
2007-12-24	39.76	40.02	38.92	39.72	1093605
2007-12-26	39.75	40.83	39.28	40.70	1351769
2007-12-27	40.11	40.85	39.37	39.82	1583300
2007-12-28	39.62	40.61	39.62	40.42	1080445
2007-12-31	40.00	40.79	39.72	39.81	948398
2008-01-02	40.16	41.52	40.03	41.33	2772843
2008-01-03	41.67	42.12	40.80	42.00	2357662
2008-01-04	41.90	41.90	40.15	40.54	2572445
2008-01-07	40.59	41.24	39.50	40.46	2228300
2008-01-08	40.55	41.24	39.63	39.74	2287746
2008-01-09	39.13	39.69	38.33	38.69	3672864
2008-01-10	38.40	39.83	38.12	39.53	2978830
2008-01-11	39.52	39.52	38.46	38.62	1410396
2008-01-14	39.02	39.65	38.82	39.43	1445756
2008-01-15	39.00	39.32	37.66	37.75	2313720
2008-01-16	37.11	37.44	35.80	36.20	3708312
2008-01-17	36.37	36.66	34.15	34.46	3338688
2008-01-18	34.63	35.64	33.26	34.29	3359876
2008-01-22	31.01	34.85	30.78	34.64	7322605
2008-01-23	33.78	34.44	31.82	34.03	4812349
2008-01-24	34.98	35.60	34.34	34.94	2738195
2008-01-25	35.99	35.99	34.32	34.67	3196622
2008-01-28	34.99	35.20	33.97	34.42	3338600
2008-01-29	34.50	34.91	33.70	34.49	3004304
2008-01-30	34.13	34.73	33.63	34.23	2793450
2008-01-31	33.87	33.98	33.27	33.79	2925100
2008-02-01	33.81	34.43	32.83	33.34	5254371
2008-02-04	33.49	34.11	33.14	33.73	4507605
2008-02-05	33.17	33.24	32.00	32.15	4562944
2008-02-06	32.29	32.92	31.25	31.85	4268455
2008-02-07	31.81	32.23	31.21	31.98	3730235
2008-02-08	32.35	32.78	32.25	32.58	3754671
2008-02-11	32.85	32.85	32.00	32.50	3239726
2008-02-12	32.93	34.25	32.72	33.83	3471050
2008-02-13	34.58	35.39	33.90	35.29	3742849
2008-02-14	35.94	37.24	35.93	36.12	4523000
2008-02-15	36.49	37.00	35.46	36.22	2812515
2008-02-19	36.50	37.00	36.15	36.43	2376078
2008-02-20	36.42	37.31	36.23	37.12	2785030
2008-02-21	37.50	37.88	36.21	36.37	2515684
2008-02-22	36.45	37.05	35.81	36.94	2425114
2008-02-25	36.60	37.89	36.59	37.55	3117764
2008-02-26	37.75	39.48	37.27	39.05	3691635
2008-02-27	39.52	39.52	38.11	38.62	2227151
2008-02-28	38.62	40.63	38.37	40.17	4386746
2008-02-29	39.47	40.50	38.91	39.25	3051565
2008-03-03	38.95	39.55	38.38	39.41	2481767
2008-03-04	39.47	39.88	37.84	38.55	2898954
2008-03-05	38.84	39.68	38.75	39.56	1810963
2008-03-06	39.56	39.89	38.50	38.60	1947076
2008-03-07	38.10	38.33	36.52	37.06	2506076
2008-03-10	36.72	37.33	35.57	36.04	2238885
2008-03-11	37.48	37.73	36.32	37.73	2130853
2008-03-12	37.95	39.56	37.47	38.58	4083666
2008-03-13	37.56	40.17	37.56	39.76	2834698
2008-03-14	39.51	40.45	38.50	39.50	3364371
2008-03-17	37.57	38.35	36.09	37.35	2787304
2008-03-18	37.54	38.42	36.33	37.01	2539180
2008-03-19	36.94	36.94	33.77	33.89	3301727
2008-03-20	33.20	33.38	31.48	32.59	5240266
2008-03-24	31.85	33.74	31.85	33.06	2223356
2008-03-25	34.11	34.65	33.72	34.43	3147815
2008-03-26	34.40	34.85	34.02	34.25	1849162
2008-03-27	34.53	35.04	33.44	33.52	2485500
2008-03-28	33.35	33.62	32.37	33.13	1620226
2008-03-31	33.15	33.28	32.40	32.94	3130568
2008-04-01	32.56	33.25	32.56	33.17	2096020
2008-04-02	33.46	33.59	33.00	33.47	2232775
2008-04-03	33.50	35.00	33.09	34.47	2581265
2008-04-04	34.73	35.82	34.59	35.32	2346681
2008-04-07	35.94	36.42	34.27	34.72	2386800
2008-04-08	34.29	34.99	34.09	34.51	1100750
2008-04-09	34.25	36.12	34.19	35.82	2443820
2008-04-10	36.02	37.87	35.20	37.42	6911906
2008-04-11	37.95	38.29	36.42	36.76	5575711
2008-04-14	36.51	36.87	36.07	36.48	1757438
2008-04-15	37.04	37.34	36.21	36.78	1752092
2008-04-16	37.44	37.90	36.82	37.89	1727623
2008-04-17	38.09	38.87	37.60	37.88	2076095
2008-04-18	38.05	38.70	37.25	37.89	2106776
2008-04-21	37.99	38.57	37.84	38.33	1676957
2008-04-22	38.32	38.54	37.62	37.91	2114456
2008-04-23	38.00	38.00	36.33	36.81	2131972
2008-04-24	36.35	36.74	35.50	35.80	2429498
2008-04-25	36.24	36.77	35.85	36.35	1203858
2008-04-28	36.82	37.27	36.04	36.26	1767487
2008-04-29	36.13	36.50	34.38	34.84	2461725
2008-04-30	34.85	35.50	34.62	34.99	1776000
2008-05-01	34.44	34.99	33.65	34.64	2109971
2008-05-02	34.51	35.39	34.41	34.95	1375284
2008-05-05	35.03	35.79	34.91	35.58	2125546
2008-05-06	35.80	37.84	35.66	37.66	3038336
2008-05-07	37.82	38.32	37.58	37.78	3456815
2008-05-08	37.90	40.70	37.90	39.98	5184702
2008-05-09	40.11	40.45	39.46	40.24	2546659
2008-05-12	39.89	40.41	38.90	40.01	1892393
2008-05-13	40.36	40.65	39.09	40.48	2107288
2008-05-14	40.10	40.23	38.88	39.11	2680436
2008-05-15	39.17	40.49	39.17	40.06	1825768
2008-05-16	40.53	41.58	40.24	41.55	3669674
2008-05-19	42.19	43.82	41.66	42.88	3495289
2008-05-20	42.76	44.00	41.71	43.34	4194348
2008-05-21	43.70	43.74	40.71	41.09	5110984
2008-05-22	40.00	42.17	39.93	41.73	3674295
2008-05-23	42.04	42.27	40.50	40.97	1910574
2008-05-27	40.97	41.58	39.88	40.19	1912037
2008-05-28	40.01	41.63	39.86	41.47	1633874
2008-05-29	41.31	41.61	40.15	40.26	1753891
2008-05-30	40.34	41.37	40.32	40.95	2320736
2008-06-02	40.97	41.38	40.12	41.16	3696451
2008-06-03	41.22	42.30	40.50	40.78	3783418
2008-06-04	40.96	41.25	39.37	39.65	2794932
2008-06-05	39.92	40.86	39.29	40.63	2354940
2008-06-06	40.50	41.38	40.11	40.28	2298148
2008-06-09	40.36	41.10	39.81	40.61	2337289
2008-06-10	40.27	40.27	36.39	37.44	6812383
2008-06-11	38.42	39.42	37.63	37.73	5648019
2008-06-12	38.01	38.75	37.20	37.39	2387596
2008-06-13	37.35	37.90	37.21	37.72	2085937
2008-06-16	37.34	38.79	37.34	38.24	2002174
2008-06-17	38.10	38.55	37.25	37.46	2469902
2008-06-18	37.59	37.59	36.33	37.08	2227066
2008-06-19	37.53	37.64	36.58	37.07	1542174
2008-06-20	37.33	38.01	36.97	37.26	2792283
2008-06-23	37.51	39.41	37.39	38.98	3237454
2008-06-24	39.28	40.01	38.69	38.89	3118952
2008-06-25	38.95	39.77	37.85	38.54	2163176
2008-06-26	39.30	39.56	38.38	39.03	3764456
2008-06-27	39.63	40.71	39.50	40.43	3086653
2008-06-30	40.01	43.60	40.01	42.87	5138596
2008-07-01	42.92	42.92	41.21	42.08	2777581
2008-07-02	43.07	43.50	40.95	41.04	4656877
2008-07-03	40.92	41.05	39.20	40.98	2679773
2008-07-07	41.70	41.96	39.89	40.62	2929979
2008-07-08	39.87	40.70	39.78	40.58	3297847
2008-07-09	41.07	42.85	41.03	41.14	4214653
2008-07-10	41.40	41.68	40.05	40.75	3365277
2008-07-11	40.67	40.90	39.58	40.49	2817853
2008-07-14	41.28	42.51	41.01	42.14	3404528
2008-07-15	42.18	43.20	41.27	42.93	5351873
2008-07-16	42.83	43.31	40.50	41.03	5075574
2008-07-17	40.73	42.03	38.60	39.35	3793981
2008-07-18	39.96	40.03	38.23	38.73	2809760
2008-07-21	38.90	39.77	38.27	39.59	2060824
2008-07-22	39.34	39.51	37.50	38.37	3430872
2008-07-23	38.11	38.42	36.78	37.00	3249214
2008-07-24	36.74	37.12	35.06	35.20	3527447
2008-07-25	35.57	36.27	34.73	35.51	2656088
2008-07-28	35.79	36.97	35.61	36.04	2091875
2008-07-29	36.54	36.83	35.31	35.55	3308902
2008-07-30	35.61	36.48	35.30	36.25	3414154
2008-07-31	36.03	36.50	35.59	35.93	3014317
2008-08-01	35.93	36.16	34.59	34.71	2820795
2008-08-04	34.94	34.94	31.91	31.94	3690041
2008-08-05	32.84	33.59	31.64	32.60	5238131
2008-08-06	32.77	33.42	32.31	32.46	2730503
2008-08-07	32.20	33.37	32.20	32.74	2603476
2008-08-08	32.31	32.71	31.83	32.66	3184124
2008-08-11	32.63	32.78	30.94	31.68	4625543
2008-08-12	32.00	32.46	31.61	32.02	1976740
2008-08-13	30.70	31.27	29.58	30.99	5695336
2008-08-14	30.26	31.57	30.13	31.21	3582517
2008-08-15	30.51	31.12	28.26	28.78	5269765
2008-08-18	28.90	29.54	28.31	28.74	3812633
2008-08-19	28.51	28.96	27.56	27.77	5013739
2008-08-20	27.80	28.92	27.80	28.72	4093008
2008-08-21	28.99	30.62	28.83	30.39	4239951
2008-08-22	30.07	30.30	29.00	29.51	2422643
2008-08-25	29.35	29.68	28.71	29.08	1900226
2008-08-26	28.87	29.52	28.77	29.18	1554808
2008-08-27	29.31	30.62	29.31	30.25	2253847
2008-08-28	30.68	30.83	29.73	30.31	1930529
2008-08-29	30.50	30.65	29.75	30.08	1496512
2008-09-02	29.43	29.54	27.91	28.25	3562676
2008-09-03	28.24	28.77	27.55	28.10	3550973
2008-09-04	27.95	28.52	26.34	26.81	3359355
2008-09-05	27.10	27.10	25.67	26.87	4252912
2008-09-08	27.50	27.96	25.51	25.80	4349479
2008-09-09	25.36	25.50	23.59	23.62	6737464
2008-09-10	23.76	25.05	23.50	24.61	5597705
2008-09-11	24.30	25.25	23.50	24.95	4887811
2008-09-12	25.69	26.04	25.07	25.67	6108820
2008-09-15	24.56	25.03	23.84	24.13	4721302
2008-09-16	23.75	24.29	22.93	24.18	7090364
2008-09-17	23.99	23.99	22.43	22.55	5897466
2008-09-18	23.34	24.50	21.54	22.16	6079243
2008-09-19	22.61	24.53	22.47	24.32	5120336
2008-09-22	24.98	26.20	24.13	25.43	4107520
2008-09-23	25.15	25.77	24.51	25.03	4647988
2008-09-24	25.32	25.84	24.93	25.06	2890314
2008-09-25	24.99	25.84	24.36	25.30	2326119
2008-09-26	25.25	25.25	23.14	23.34	3911690
2008-09-29	22.70	23.04	20.39	21.05	5477750
2008-09-30	21.76	22.39	21.16	22.31	3641707
2008-10-01	22.46	22.62	20.71	21.41	4500840
2008-10-02	21.09	21.15	19.22	19.63	5599949
2008-10-03	20.14	22.28	20.14	20.48	5580383
2008-10-06	18.83	19.37	16.43	18.00	6935509
2008-10-07	18.33	18.33	16.45	16.45	6536388
2008-10-08	15.10	16.48	13.79	15.43	11184401
2008-10-09	16.29	17.12	15.12	15.53	5979029
2008-10-10	14.53	15.25	12.00	14.34	10768578
2008-10-13	15.48	17.15	14.96	16.90	4170726
2008-10-14	18.27	18.56	15.39	15.99	6168660
2008-10-15	16.00	16.00	13.24	13.35	5139875
2008-10-16	13.68	14.41	12.14	14.14	7190033
2008-10-17	13.79	15.82	13.60	14.45	4960376
2008-10-20	15.33	16.00	14.57	15.95	3895594
2008-10-21	15.15	16.47	14.81	15.00	3380983
2008-10-22	14.86	14.86	12.92	13.56	4734335
2008-10-23	13.31	14.28	12.94	14.20	7412841
2008-10-24	12.76	14.43	12.71	13.90	6919377
2008-10-27	13.79	14.14	12.74	12.78	3590129
2008-10-28	13.32	14.39	12.64	14.36	3187450
2008-10-29	14.57	16.31	14.18	15.48	4768324
2008-10-30	15.84	16.75	15.01	16.21	3468575
2008-10-31	15.80	16.52	15.09	16.22	3041055
2008-11-03	16.25	17.00	16.08	16.56	2425975
2008-11-04	17.30	19.11	17.30	18.21	3163688
2008-11-05	18.04	19.00	17.27	18.09	4868135
2008-11-06	17.34	17.78	15.71	16.13	3008486
2008-11-07	16.82	17.24	15.53	16.02	2882286
2008-11-10	16.52	17.39	15.98	16.44	2796086
2008-11-11	16.04	16.28	15.07	15.55	2182601
2008-11-12	15.07	15.27	13.90	14.00	2862900
2008-11-13	13.67	15.40	13.03	15.34	3970697
2008-11-14	14.65	15.43	14.26	14.44	4586640
2008-11-17	14.71	15.12	14.15	14.25	3884518
2008-11-18	14.55	14.68	13.75	14.50	3875307
2008-11-19	14.28	14.78	13.50	13.61	3488660
2008-11-20	13.21	13.52	11.78	11.81	4068518
2008-11-21	12.08	13.02	11.78	12.98	4341741
2008-11-24	13.40	16.42	13.40	15.90	4901310
2008-11-25	15.70	16.55	15.13	16.29	3443543
2008-11-26	15.69	17.75	15.69	17.58	3390221
2008-11-28	16.93	17.26	16.56	17.23	842056
2008-12-01	17.14	17.35	15.84	16.03	3380711
2008-12-02	16.25	16.52	15.13	15.48	3935232
2008-12-03	14.75	15.77	14.53	15.31	3569643
2008-12-04	15.22	15.70	14.17	14.49	2205171
2008-12-05	13.97	14.51	13.50	14.46	2490397
2008-12-08	15.14	16.30	15.14	15.93	2013760
2008-12-09	15.43	16.69	15.31	16.17	3418650
2008-12-10	16.97	17.52	16.47	17.49	3513514
2008-12-11	17.82	18.80	16.91	17.34	3245857
2008-12-12	16.26	17.69	16.17	17.14	3194870
2008-12-15	17.28	17.75	15.97	16.36	3033529
2008-12-16	16.30	17.89	16.30	17.86	2911209
2008-12-17	17.27	18.55	17.27	17.67	2026988
2008-12-18	17.90	18.33	15.91	16.32	3076027
2008-12-19	16.44	16.87	15.93	16.79	2576600
2008-12-22	16.59	16.68	15.35	15.60	2832818
2008-12-23	15.64	16.35	15.64	16.12	1507798
2008-12-24	15.90	15.96	15.35	15.76	1034343
2008-12-26	15.69	16.00	15.41	15.67	988193
2008-12-29	16.22	16.55	15.98	16.52	1402803
2008-12-30	16.53	17.12	16.33	17.12	4453669
2008-12-31	16.78	17.48	16.69	17.25	1873183
2009-01-02	17.56	19.47	17.26	19.35	3660492
2009-01-05	19.51	20.09	18.90	19.50	3672955
2009-01-06	19.32	20.97	19.01	20.43	5309386
2009-01-07	20.40	20.40	19.44	19.71	2999455
2009-01-08	19.38	20.34	19.05	20.11	2806175
2009-01-09	20.17	20.73	19.04	19.14	3097590
2009-01-12	18.60	18.60	17.70	17.87	2337725
2009-01-13	17.76	18.55	17.46	18.29	3083922
2009-01-14	17.71	17.71	16.61	17.14	2730703
2009-01-15	17.11	17.33	16.10	17.28	4079090
2009-01-16	17.91	17.98	16.85	17.54	2809998
2009-01-20	17.21	17.59	16.60	16.62	3437134
2009-01-21	16.74	17.34	16.04	17.28	3034746
2009-01-22	16.81	16.96	16.21	16.51	3049552
2009-01-23	16.28	17.19	15.87	16.82	2307652
2009-01-26	17.16	17.33	16.23	16.62	2294339
2009-01-27	16.73	17.02	16.45	16.75	2741970
2009-01-28	17.32	17.80	16.66	17.52	3096930
2009-01-29	17.49	17.56	17.04	17.09	2189790
2009-01-30	17.17	17.21	16.39	16.52	2064074
2009-02-02	16.30	16.51	15.34	15.81	3420793
2009-02-03	15.66	16.63	15.66	16.58	2416378
2009-02-04	16.60	16.93	15.49	15.82	3756693
2009-02-05	16.00	16.04	15.54	15.98	3355518
2009-02-06	15.91	17.13	15.67	16.43	3312619
2009-02-09	16.52	17.27	16.50	17.06	2758218
2009-02-10	17.11	17.50	16.44	16.62	3403671
2009-02-11	16.60	16.90	15.77	15.91	3261432
2009-02-12	15.89	16.01	15.18	15.82	3295889
2009-02-13	15.85	16.03	15.07	15.50	3244224
2009-02-17	15.09	15.09	14.06	14.37	3533282
2009-02-18	14.43	15.32	14.20	15.20	4696057
2009-02-19	14.36	14.75	13.92	13.99	6256685
2009-02-20	13.90	14.08	13.59	13.83	4116129
2009-02-23	13.97	14.00	12.85	12.95	3663693
2009-02-24	12.98	13.75	12.85	13.70	3675585
2009-02-25	13.76	14.16	13.30	14.01	5133831
2009-02-26	14.11	14.54	13.98	14.31	4911776
2009-02-27	14.70	14.79	13.81	14.58	6188881
2009-03-02	14.29	14.31	13.20	13.64	6791954
2009-03-03	13.90	14.30	13.71	13.80	5060436
2009-03-04	14.29	14.89	14.16	14.67	4603117
2009-03-05	14.45	14.73	13.89	14.10	2693444
2009-03-06	14.21	14.61	13.75	14.30	4119156
2009-03-09	13.86	14.57	13.75	14.09	2658059
2009-03-10	14.39	15.05	14.39	14.97	3171503
2009-03-11	14.81	15.72	14.61	15.56	3624056
2009-03-12	15.56	15.74	14.96	15.61	3271521
2009-03-13	15.61	15.62	14.57	15.39	3281857
2009-03-16	15.46	16.37	15.23	15.79	3095849
2009-03-17	15.75	16.65	15.37	16.65	3159916
2009-03-18	16.60	17.07	15.76	17.01	4635812
2009-03-19	17.40	17.85	17.29	17.30	3745505
2009-03-20	17.21	17.79	17.03	17.18	3604329
2009-03-23	17.25	18.16	17.25	18.16	2260691
2009-03-24	17.56	18.05	17.27	17.77	2259657
2009-03-25	17.68	18.21	17.13	17.66	3002663
2009-03-26	18.08	18.45	17.91	18.19	2826287
2009-03-27	17.96	17.96	17.18	17.41	3421745
2009-03-30	17.03	17.03	16.52	16.88	3112163
2009-03-31	17.04	17.49	17.00	17.17	1992628
2009-04-01	16.92	17.82	16.55	17.63	2875510
2009-04-02	18.40	18.64	17.67	17.74	3398749
2009-04-03	17.77	17.89	17.06	17.61	3368001
2009-04-06	17.12	17.44	16.85	17.34	1889160
2009-04-07	16.83	17.08	16.54	16.91	2798237
2009-04-08	17.03	17.65	16.87	17.44	1941814
2009-04-09	17.92	18.49	17.61	17.87	1623081
2009-04-13	17.79	18.50	17.39	18.30	2028268
2009-04-14	18.30	18.62	17.88	18.07	2039244
2009-04-15	18.10	18.20	17.81	18.13	1757884
2009-04-16	18.22	18.31	17.86	18.19	1628031
2009-04-17	18.08	18.38	17.82	17.93	1829351
2009-04-20	17.52	17.52	16.83	16.99	2567865
2009-04-21	16.76	17.72	16.35	17.69	2035405
2009-04-22	17.29	18.47	17.19	18.08	2240822
2009-04-23	18.23	19.85	18.15	19.66	3225060
2009-04-24	20.04	21.16	19.85	20.81	3733397
2009-04-27	20.44	21.00	20.02	20.72	3353016
2009-04-28	20.25	21.23	20.06	21.06	3371878
2009-04-29	21.35	22.85	21.35	22.61	3840802
2009-04-30	22.66	23.47	22.33	22.79	5268400
2009-05-01	22.79	24.76	22.49	24.46	4300747
2009-05-04	24.70	25.49	24.60	25.21	4323073
2009-05-05	24.94	25.14	23.75	25.00	4145314
2009-05-06	25.55	25.87	25.17	25.63	3717730
2009-05-07	25.90	26.00	24.55	24.93	3644034
2009-05-08	25.43	26.04	25.20	25.64	2545712
2009-05-11	25.16	25.71	24.80	25.53	2292911
2009-05-12	25.70	26.42	25.00	26.09	3555291
2009-05-13	25.41	25.85	24.22	24.47	4612824
2009-05-14	24.13	25.16	23.71	25.00	3712749
2009-05-15	24.91	25.51	24.25	24.59	2782258
2009-05-18	24.75	26.14	24.75	26.03	1620281
2009-05-19	26.08	26.56	25.50	25.98	2622310
2009-05-20	26.42	27.72	26.42	26.66	3581582
2009-05-21	26.44	26.44	25.27	25.80	2974695
2009-05-22	26.00	26.42	25.81	26.06	2178718
2009-05-26	25.60	26.09	25.33	25.94	3418560
2009-05-27	26.13	26.63	25.59	25.68	3128060
2009-05-28	26.09	27.07	25.92	26.85	3041920
2009-05-29	27.36	28.31	27.09	27.60	2733262
2009-06-01	28.03	29.31	28.03	28.96	3189426
2009-06-02	28.96	29.60	28.44	28.69	2871666
2009-06-03	28.19	28.22	26.41	26.90	2224660
2009-06-04	27.11	27.77	26.97	27.46	3743971
2009-06-05	27.78	27.99	26.94	27.22	1978752
2009-06-08	26.97	27.17	26.14	27.00	1879498
2009-06-09	27.53	28.25	27.30	27.86	1812501
2009-06-10	28.36	28.54	27.18	27.91	2124494
2009-06-11	28.05	28.69	27.76	28.29	2174469
2009-06-12	28.00	28.00	27.03	27.37	1640076
2009-06-15	26.74	26.86	25.44	25.82	3082595
2009-06-16	26.19	26.48	25.19	25.47	2539515
2009-06-17	25.09	25.41	24.37	25.12	3274259
2009-06-18	25.00	25.39	24.50	24.81	1794590
2009-06-19	25.03	25.80	25.03	25.50	1989339
2009-06-22	25.01	25.01	23.23	23.30	3071837
2009-06-23	23.36	24.68	23.35	24.48	3167787
2009-06-24	24.95	25.10	24.08	24.58	3952759
2009-06-25	24.11	25.80	24.10	25.75	2146259
2009-06-26	25.75	26.26	25.43	26.05	2434624
2009-06-29	26.13	26.46	25.79	26.05	1604295
2009-06-30	25.77	26.50	25.33	25.60	1915845
2009-07-01	25.88	26.71	25.74	25.80	1204082
2009-07-02	25.67	25.85	25.33	25.54	1097971
2009-07-06	24.96	24.96	23.63	24.06	2591317
2009-07-07	24.02	24.39	23.66	23.80	1423584
2009-07-08	23.86	24.22	22.61	23.27	2570317
2009-07-09	23.77	24.01	23.28	23.51	1592786
2009-07-10	23.16	23.49	22.81	23.43	1245207
2009-07-13	23.37	24.00	22.67	23.91	1417490
2009-07-14	24.36	24.53	23.89	24.38	1729123
2009-07-15	24.75	25.56	24.75	25.39	1493015
2009-07-16	25.31	25.91	24.89	25.73	1449079
2009-07-17	25.65	25.80	25.20	25.44	1802310
2009-07-20	25.99	26.82	25.82	26.78	1865821
2009-07-21	27.01	27.22	25.95	26.65	2751044
2009-07-22	26.30	27.08	26.30	26.60	1461350
2009-07-23	26.66	27.73	26.40	27.48	1433566
2009-07-24	27.40	27.85	27.06	27.19	1321116
2009-07-27	27.30	27.49	26.86	27.39	1064183
2009-07-28	26.77	27.63	26.71	27.35	2047931
2009-07-29	27.20	27.87	26.31	26.53	1165664
2009-07-30	26.83	27.43	26.83	27.12	1408461
2009-07-31	27.05	27.95	27.05	27.65	1378190
2009-08-03	28.17	29.53	28.17	29.23	1943799
2009-08-04	28.94	29.00	28.30	28.56	1450162
2009-08-05	28.49	28.90	28.00	28.58	1051666
2009-08-06	28.87	28.93	28.30	28.36	1062558
2009-08-07	28.50	28.73	27.94	28.09	840991
2009-08-10	27.88	27.95	27.50	27.82	693141
2009-08-11	27.39	27.62	26.64	26.79	1935728
2009-08-12	26.85	27.43	26.54	26.77	2098297
2009-08-13	27.24	28.97	26.89	28.85	2846316
2009-08-14	28.90	29.53	28.20	28.47	2082526
2009-08-17	27.75	28.08	27.09	27.82	1566449
2009-08-18	27.77	28.34	27.61	28.11	917205
2009-08-19	27.56	28.77	27.42	28.33	1561731
2009-08-20	28.29	28.88	28.29	28.62	1014687
2009-08-21	29.05	29.49	28.82	28.97	1762376
2009-08-24	29.16	29.46	28.82	28.96	1391210
2009-08-25	29.05	29.66	28.58	28.72	1555226
2009-08-26	28.77	28.80	27.65	28.13	1449230
2009-08-27	27.92	28.03	26.78	27.70	1526897
2009-08-28	27.94	28.49	27.46	27.84	1109824
2009-08-31	27.39	27.39	26.02	26.58	2713705
2009-09-01	26.47	27.31	25.83	26.08	1504570
2009-09-02	25.68	26.15	25.39	25.60	1803769
2009-09-03	25.76	26.58	25.63	26.48	1873843
2009-09-04	26.51	27.08	26.51	26.86	1193285
2009-09-08	27.42	28.50	27.41	28.33	3041556
2009-09-09	28.02	28.14	27.46	27.77	1858408
2009-09-10	27.63	28.55	27.59	28.48	1388381
2009-09-11	28.63	28.83	27.85	28.02	1762068
2009-09-14	28.01	28.50	27.54	28.27	1365553
2009-09-15	28.53	29.42	28.45	29.38	2203524
2009-09-16	29.70	30.88	29.43	30.42	3293142
2009-09-17	30.56	30.81	29.93	30.38	2049667
2009-09-18	30.39	30.68	29.81	30.04	1622531
2009-09-21	29.00	29.46	28.56	29.44	1638328
2009-09-22	29.98	30.22	29.66	29.95	1471500
2009-09-23	29.81	30.09	29.09	29.43	1606090
2009-09-24	29.64	29.67	27.74	27.99	2170927
2009-09-25	27.91	28.09	27.29	27.85	1629729
2009-09-28	27.06	28.30	27.06	27.68	1652909
2009-09-29	27.81	27.85	27.13	27.42	1665107
2009-09-30	27.79	28.18	27.40	27.80	2218884
2009-10-01	27.84	27.91	26.34	26.41	2423867
2009-10-02	25.97	26.88	25.62	26.19	2199888
2009-10-05	26.47	27.35	26.27	27.24	1986966
2009-10-06	27.85	28.14	27.46	28.03	1980336
2009-10-07	28.30	28.45	27.81	28.38	1650176
2009-10-08	28.75	29.65	28.74	29.44	2830704
2009-10-09	29.41	29.77	29.26	29.46	1122576
2009-10-12	29.66	29.98	29.42	29.54	746176
2009-10-13	29.81	30.12	29.35	29.67	1648872
2009-10-14	30.02	30.15	29.58	29.69	1533722
2009-10-15	29.26	29.67	29.04	29.53	1685282
2009-10-16	29.12	29.64	28.86	29.52	1312323
2009-10-19	29.69	29.91	29.24	29.62	1393647
2009-10-20	29.74	31.85	29.55	30.86	6724950
2009-10-21	30.62	32.17	30.30	31.19	3979006
2009-10-22	30.73	31.34	30.20	31.14	2416250
2009-10-23	31.18	31.58	30.22	30.42	1851050
2009-10-26	30.57	31.52	29.69	29.98	1680459
2009-10-27	30.15	30.26	28.77	29.31	2587647
2009-10-28	28.71	28.75	27.44	27.56	3850689
2009-10-29	27.70	28.69	27.63	28.31	3022904
2009-10-30	28.26	28.49	26.70	27.21	3444603
2009-11-02	27.87	28.11	26.85	27.42	2210422
2009-11-03	26.92	28.50	26.66	28.26	2885487
2009-11-04	28.63	29.55	28.21	28.34	2727127
2009-11-05	28.65	29.44	28.47	29.07	2300814
2009-11-06	28.77	29.70	28.53	29.04	1523374
2009-11-09	29.93	30.36	29.74	29.87	2135416
2009-11-10	29.72	29.81	29.27	29.61	1747425
2009-11-11	30.22	30.22	29.53	29.58	1807002
2009-11-12	29.40	29.66	28.91	29.34	4314399
2009-11-13	29.26	29.75	29.26	29.54	1315701
2009-11-16	29.90	30.45	29.78	30.01	2070775
2009-11-17	29.58	29.94	29.07	29.69	2306349
2009-11-18	29.85	30.39	29.85	30.13	1856458
2009-11-19	30.00	30.36	29.56	30.25	1965607
2009-11-20	29.80	30.09	29.37	29.65	1627263
2009-11-23	30.18	30.41	29.58	29.74	989737
2009-11-24	29.63	29.71	28.89	29.27	1546726
2009-11-25	29.37	29.68	28.96	29.66	1285486
2009-11-27	28.24	28.90	27.73	28.55	1102534
2009-11-30	28.77	29.27	28.60	28.80	2122152
2009-12-01	29.19	30.28	29.19	29.91	1708412
2009-12-02	29.92	31.03	29.92	30.98	2457259
2009-12-03	31.15	31.79	30.78	31.21	3980742
2009-12-04	31.19	31.99	30.38	30.82	2765508
2009-12-07	30.52	31.43	30.52	31.09	2078939
2009-12-08	30.31	30.50	29.02	29.29	4272601
2009-12-09	29.61	29.74	28.82	29.64	2858381
2009-12-10	30.05	30.68	29.57	30.59	2822376
2009-12-11	30.56	30.90	30.39	30.68	1559436
2009-12-14	30.77	31.77	30.76	31.56	1785015
2009-12-15	31.40	31.93	31.26	31.42	1442002
2009-12-16	31.58	31.78	31.14	31.27	1464854
2009-12-17	31.08	31.08	30.33	30.68	2007347
2009-12-18	30.67	31.02	30.25	30.56	1629444
2009-12-21	30.67	31.33	30.67	31.09	1495977
2009-12-22	31.05	31.76	31.05	31.63	892539
2009-12-23	31.67	32.67	31.67	32.62	1476108
2009-12-24	32.64	32.91	32.39	32.70	691176
2009-12-28	32.76	33.00	32.43	32.62	800109
2009-12-29	33.00	33.10	32.40	32.48	726490
2009-12-30	32.39	32.39	32.00	32.25	538558
2009-12-31	32.37	32.69	32.17	32.17	537762
2010-01-04	32.88	33.74	32.88	33.24	1158558
2010-01-05	33.48	33.68	32.63	32.88	1570736
2010-01-06	32.86	33.11	32.59	32.75	2076577
2010-01-07	32.64	32.88	31.40	32.04	2322128
2010-01-08	32.10	32.26	31.48	32.21	1823140
2010-01-11	32.43	32.61	31.66	31.91	1347175
2010-01-12	31.48	31.74	30.99	31.21	1425311
2010-01-13	31.35	31.44	30.51	31.10	1698290
2010-01-14	31.26	31.36	30.97	31.11	1544071
2010-01-15	31.13	31.31	30.26	30.54	1932061
2010-01-19	30.55	30.88	30.44	30.84	1408835
2010-01-20	30.52	30.52	29.75	30.02	1344525
2010-01-21	29.98	30.07	29.06	29.15	1897451
2010-01-22	29.08	29.09	28.20	28.36	2230632
2010-01-25	28.50	29.07	28.37	28.62	1385678
2010-01-26	28.10	28.83	27.77	28.43	1802614
2010-01-27	28.29	28.88	27.77	28.11	2352800
2010-01-28	28.30	28.48	27.51	28.01	1765097
2010-01-29	28.25	28.92	26.87	27.07	2901466
2010-02-01	27.39	27.94	27.30	27.89	1784959
2010-02-02	28.44	28.44	27.81	28.20	1892727
2010-02-03	28.16	28.30	27.34	27.37	2287840
2010-02-04	27.06	27.06	25.91	25.98	3579767
2010-02-05	25.87	26.41	25.31	26.35	3155993
2010-02-08	26.49	26.49	25.70	25.76	2226566
2010-02-09	26.30	27.14	26.13	27.01	3508249
2010-02-10	27.04	27.38	26.79	27.00	2019537
2010-02-11	27.12	28.01	26.94	27.93	2390238
2010-02-12	27.65	27.85	27.19	27.56	2815434
2010-02-16	28.06	28.25	27.76	28.12	2370435
2010-02-17	28.29	28.50	27.89	28.33	1918626
2010-02-18	28.21	28.87	28.21	28.75	1970671
2010-02-19	28.81	29.65	28.71	29.18	2242660
2010-02-22	29.56	29.65	29.16	29.25	2101839
2010-02-23	29.19	29.51	27.95	28.16	2633530
2010-02-24	28.23	28.65	27.97	28.23	2129362
2010-02-25	27.42	27.90	26.45	27.77	3459193
2010-02-26	27.81	27.81	27.16	27.48	2097178
2010-03-01	27.50	27.90	27.28	27.82	1688577
2010-03-02	27.93	27.98	27.65	27.74	1830784
2010-03-03	27.60	27.71	26.79	27.20	4726773
2010-03-04	27.20	27.44	26.95	27.16	2160843
2010-03-05	27.36	27.60	27.34	27.44	2183640
2010-03-08	27.53	27.71	27.34	27.50	1659805
2010-03-09	27.38	27.81	27.20	27.52	1495072
2010-03-10	27.53	27.98	27.52	27.93	3039269
2010-03-11	27.89	28.10	27.70	28.10	2374997
2010-03-12	28.34	28.40	28.00	28.21	2488047
2010-03-15	28.23	28.23	27.40	27.80	1446529
2010-03-16	27.93	28.09	27.73	28.05	1372762
2010-03-17	28.25	28.89	28.25	28.62	1989485
2010-03-18	28.75	28.82	27.92	28.06	1015549
2010-03-19	28.27	28.28	27.39	27.61	1588241
2010-03-22	27.24	27.60	26.99	27.57	982345
2010-03-23	27.51	27.73	27.37	27.64	1604647
2010-03-24	27.39	27.42	26.88	26.98	1571502
2010-03-25	27.19	27.43	26.60	26.64	1130828
2010-03-26	26.75	27.01	26.46	26.78	1258278
2010-03-29	27.00	27.38	26.83	27.36	957425
2010-03-30	27.49	27.65	27.21	27.45	1774225
2010-03-31	27.40	27.67	27.23	27.41	1255230
2010-04-01	27.64	27.67	26.59	26.70	3698154
2010-04-05	26.51	27.11	26.33	27.07	2457214
2010-04-06	26.95	27.33	26.85	27.04	1809691
2010-04-07	26.76	27.12	26.72	26.96	2052183
2010-04-08	26.71	27.07	26.47	27.03	1167375
2010-04-09	27.09	27.57	26.97	27.50	1310307
2010-04-12	27.46	27.47	27.14	27.33	1942757
2010-04-13	27.22	27.22	26.83	27.19	1672252
2010-04-14	27.21	27.22	26.86	26.99	1275126
2010-04-15	26.99	27.03	26.57	26.62	1420548
2010-04-16	26.55	26.59	25.73	26.08	2237343
2010-04-19	25.81	25.98	25.42	25.98	1519474
2010-04-20	26.31	26.32	26.01	26.10	1465532
2010-04-21	25.97	26.25	25.72	26.00	1082205
2010-04-22	25.80	25.80	25.43	25.71	1579218
2010-04-23	25.64	25.71	25.40	25.50	2482606
2010-04-26	25.47	25.69	25.27	25.47	2342716
2010-04-27	25.34	25.73	25.02	25.15	2145536
2010-04-28	25.33	25.33	24.50	24.92	2342021
2010-04-29	24.86	24.97	24.25	24.68	2695392
2010-04-30	24.60	25.24	24.49	24.61	3334645
2010-05-03	24.89	24.98	24.50	24.61	4179874
2010-05-04	24.36	24.50	23.92	24.41	2863538
2010-05-05	24.17	24.79	23.66	24.40	3465044
2010-05-06	24.19	24.51	22.41	23.54	3629231
2010-05-07	23.51	23.85	23.01	23.48	3560264
2010-05-10	24.38	24.60	24.02	24.36	2275616
2010-05-11	24.05	24.81	24.05	24.65	2650042
2010-05-12	24.85	25.46	24.83	25.29	2433176
2010-05-13	25.20	25.58	25.14	25.42	2209833
2010-05-14	25.15	25.15	24.39	25.09	2981926
2010-05-17	25.19	25.19	24.33	24.80	2760731
2010-05-18	25.17	25.44	24.95	24.97	3085433
2010-05-19	24.74	24.87	24.03	24.50	2943200
2010-05-20	23.52	23.89	22.98	23.52	3788308
2010-05-21	22.94	24.17	22.86	24.08	3602457
2010-05-24	24.10	24.28	23.80	23.87	2028553
2010-05-25	22.97	24.16	22.82	24.10	2683873
2010-05-26	24.41	24.44	23.82	23.84	1914394
2010-05-27	24.31	24.60	24.21	24.60	2145874
2010-05-28	24.53	24.84	24.29	24.44	1615528
2010-06-01	24.21	24.29	23.29	23.30	2169209
2010-06-02	23.34	24.13	23.34	24.12	1374775
2010-06-03	24.34	24.34	23.49	24.01	1912426
2010-06-04	23.63	23.95	22.85	23.03	2125549
2010-06-07	23.02	23.23	22.53	22.58	2151081
2010-06-08	22.70	23.28	22.29	22.78	3442486
2010-06-09	23.23	23.23	22.27	22.35	3366045
2010-06-10	22.68	23.09	22.66	22.95	2417422
2010-06-11	22.75	23.17	22.66	23.06	1722116
2010-06-14	23.24	23.57	23.03	23.08	2333345
2010-06-15	23.17	23.80	23.16	23.80	1597918
2010-06-16	23.81	24.03	23.58	23.78	1880682
2010-06-17	23.76	23.76	23.23	23.44	1226733
2010-06-18	23.54	23.92	23.49	23.83	1522924
2010-06-21	24.02	24.22	23.25	23.38	1629035
2010-06-22	23.49	23.49	22.88	22.93	1584449
2010-06-23	22.42	22.98	22.42	22.90	1874511
2010-06-24	22.79	22.89	22.06	22.19	2423247
2010-06-25	22.75	22.91	22.15	22.72	1484484
2010-06-28	22.90	23.18	22.70	22.76	1459829
2010-06-29	22.36	22.36	21.55	21.68	2262617
2010-06-30	21.59	21.77	21.26	21.28	1523442
2010-07-01	21.31	21.45	20.70	21.33	1374087
2010-07-02	21.38	21.66	20.81	21.00	1237846
2010-07-06	21.09	21.60	21.02	21.40	1667073
2010-07-07	21.52	22.52	21.42	22.48	1808616
2010-07-08	22.82	22.84	22.11	22.58	1762828
2010-07-09	22.56	22.86	22.34	22.84	1312135
2010-07-12	22.95	23.88	22.95	23.85	2904101
2010-07-13	24.44	24.80	24.10	24.58	3432803
2010-07-14	24.70	24.73	24.00	24.14	1769180
2010-07-15	24.43	24.95	23.71	24.82	2507869
2010-07-16	24.74	24.81	23.86	23.99	2019565
2010-07-19	24.19	24.38	23.75	23.89	1415920
2010-07-20	23.58	24.42	23.58	24.24	1425011
2010-07-21	24.57	24.64	23.68	23.88	1368404
2010-07-22	24.05	24.62	24.01	24.55	1249951
2010-07-23	24.57	24.81	24.25	24.64	1341085
2010-07-26	24.75	25.07	24.60	25.01	1326314
2010-07-27	25.42	26.03	25.39	25.98	3911314
2010-07-28	25.58	25.70	25.09	25.28	2301509
2010-07-29	25.62	25.69	25.10	25.39	1788319
2010-07-30	25.22	25.64	24.98	25.49	1919319
2010-08-02	26.13	26.49	25.91	26.36	2141557
2010-08-03	26.19	26.39	26.02	26.14	2186480
2010-08-04	26.42	26.45	26.06	26.40	1491506
2010-08-05	26.50	26.71	26.35	26.58	1968097
2010-08-06	26.28	26.71	26.13	26.50	1708049
2010-08-09	26.75	26.75	26.28	26.60	888520
2010-08-10	26.29	26.29	25.61	25.97	1862007
2010-08-11	25.42	25.42	24.81	25.03	2023972
2010-08-12	24.59	25.24	24.34	25.07	1997902
2010-08-13	24.81	25.14	24.53	24.79	1744091
2010-08-16	24.59	24.97	24.34	24.80	1516435
2010-08-17	25.20	26.01	25.00	25.64	2409685
2010-08-18	25.68	26.43	25.50	26.21	1973470
2010-08-19	26.03	26.20	25.36	25.63	1693048
2010-08-20	25.42	25.54	25.15	25.46	1213182
2010-08-23	25.68	26.07	25.59	25.63	2150977
2010-08-24	25.20	25.33	24.43	24.53	2602229
2010-08-25	24.05	24.46	23.93	24.39	2089166
2010-08-26	24.60	24.80	24.02	24.27	1739288
2010-08-27	24.40	24.72	23.93	24.69	1660888
2010-08-30	24.81	24.83	24.46	24.46	1349610
2010-08-31	24.33	24.59	24.16	24.37	1670581
2010-09-01	24.81	25.21	24.68	25.01	1699371
2010-09-02	25.16	25.54	25.01	25.54	1163970
2010-09-03	25.90	25.99	25.72	25.96	1394618
2010-09-07	25.80	25.94	25.32	25.52	1473181
2010-09-08	25.70	26.16	25.70	25.80	1246935
2010-09-09	26.17	26.26	25.37	25.68	966675
2010-09-10	25.67	26.25	25.67	26.12	1110137
2010-09-13	26.54	26.93	26.41	26.67	1512244
2010-09-14	26.79	26.84	26.42	26.56	1092734
2010-09-15	26.28	26.62	26.26	26.45	950660
2010-09-16	26.36	26.51	26.10	26.29	1019566
2010-09-17	26.46	26.46	25.77	26.07	1171034
2010-09-20	26.04	26.57	25.95	26.43	1157345
2010-09-21	26.59	26.70	26.25	26.49	1525405
2010-09-22	26.50	26.83	26.35	26.47	974959
2010-09-23	26.19	26.70	26.02	26.42	881532
2010-09-24	26.78	27.52	26.74	27.47	1658550
2010-09-27	27.57	27.71	27.14	27.36	1157613
2010-09-28	27.36	27.67	26.92	27.56	1087582
2010-09-29	27.41	27.87	27.35	27.55	1154308
2010-09-30	27.82	27.88	27.01	27.73	1714219
2010-10-01	27.96	28.27	27.82	28.02	1834564
2010-10-04	28.00	28.05	27.43	27.62	1507390
2010-10-05	27.80	28.25	27.68	28.18	1345288
2010-10-06	28.28	28.70	28.26	28.33	1707870
2010-10-07	28.30	28.73	27.85	28.68	1813481
2010-10-08	28.73	30.04	28.62	29.87	2747109
2010-10-11	30.11	30.47	29.69	30.04	1256035
2010-10-12	29.82	30.10	29.39	29.93	1413701
2010-10-13	30.29	30.62	30.28	30.59	1568580
2010-10-14	30.61	30.78	30.27	30.45	1013899
2010-10-15	30.62	30.75	30.17	30.55	1054554
2010-10-18	30.47	30.94	30.28	30.85	1188633
2010-10-19	30.23	30.36	29.26	29.49	1804699
2010-10-20	29.54	30.20	29.33	29.98	1481707
2010-10-21	30.34	30.39	29.36	29.54	1198923
2010-10-22	29.70	29.86	29.32	29.61	904624
2010-10-25	30.05	31.35	29.98	30.90	2441382
2010-10-26	30.69	31.03	30.41	30.92	1324702
2010-10-27	30.81	30.81	29.90	30.50	1149363
2010-10-28	30.72	31.02	30.32	30.59	1008117
2010-10-29	30.46	31.24	30.46	30.96	1096098
2010-11-01	31.18	32.00	31.00	31.56	1714921
2010-11-02	31.89	32.07	31.30	31.61	1349894
2010-11-03	31.82	31.98	30.96	31.50	1757950
2010-11-04	32.27	33.00	32.06	32.83	1977424
2010-11-05	33.03	33.68	32.97	33.26	1981163
2010-11-08	33.35	35.90	33.21	35.74	5953432
2010-11-09	36.52	38.56	36.42	36.81	8348541
2010-11-10	37.30	37.30	35.71	36.27	4141502
2010-11-11	36.44	37.45	36.32	37.41	3050239
2010-11-12	37.02	37.14	35.36	35.95	3394784
2010-11-15	36.08	36.35	35.47	35.62	2221434
2010-11-16	34.80	34.80	32.69	33.59	5857175
2010-11-17	33.36	34.40	33.36	34.01	2268947
2010-11-18	34.53	35.27	34.50	34.92	1913812
2010-11-19	34.85	35.55	34.11	35.39	2298321
2010-11-22	35.43	35.47	34.60	35.39	2128458
2010-11-23	34.81	35.20	34.60	35.19	1789926
2010-11-24	36.06	37.28	35.82	37.16	4016908
2010-11-26	36.84	37.15	36.70	36.80	1360580
2010-11-29	36.73	37.11	35.87	36.89	2751594
2010-11-30	36.74	36.85	36.22	36.27	2411999
2010-12-01	37.02	37.60	37.00	37.36	5899997
2010-12-02	37.52	38.14	37.50	37.69	3620745
2010-12-03	37.83	37.93	37.14	37.51	2212356
2010-12-06	37.49	37.98	37.42	37.79	2747677
2010-12-07	38.33	38.70	37.89	37.93	4435089
2010-12-08	37.85	37.97	36.57	36.92	2501497
2010-12-09	37.38	37.59	37.02	37.41	1686775
2010-12-10	37.54	38.58	37.51	38.29	2063963
2010-12-13	38.80	39.88	38.73	38.85	3468554
2010-12-14	39.49	39.51	38.10	38.32	2505662
2010-12-15	38.16	38.99	37.82	38.12	2192550
2010-12-16	38.29	38.82	38.06	38.67	1756210
2010-12-17	38.78	39.60	38.58	39.45	2292401
2010-12-20	39.34	39.69	39.08	39.43	1410914
2010-12-21	39.55	39.68	39.10	39.48	1617353
2010-12-22	39.61	39.85	39.31	39.64	1107861
2010-12-23	39.75	39.82	39.00	39.68	981639
2010-12-27	39.75	39.80	39.41	39.73	490816
2010-12-28	39.83	39.83	39.02	39.19	936736
2010-12-29	39.43	40.40	39.40	40.28	2085245
2010-12-30	40.36	40.94	39.91	40.12	1622735
2010-12-31	40.15	40.86	40.00	40.38	1016129
2011-01-03	40.94	41.46	40.50	40.64	1269669
2011-01-04	40.58	40.90	39.62	40.06	2126175
2011-01-05	40.08	40.18	39.55	39.94	1779861
2011-01-06	40.10	40.44	39.18	39.43	2018426
2011-01-07	39.31	39.33	37.77	38.20	3762825
2011-01-10	37.47	38.26	36.95	38.18	4305196
2011-01-11	38.89	39.14	38.30	38.91	3200415
2011-01-12	39.40	39.76	38.99	39.53	1880619
2011-01-13	39.52	39.97	38.91	39.65	1631999
2011-01-14	39.20	40.00	39.10	39.97	1659086
2011-01-18	40.32	41.07	40.21	40.54	1741272
2011-01-19	40.57	40.73	39.75	39.98	2851744
2011-01-20	39.58	39.58	37.60	38.25	3284887
2011-01-21	38.72	38.98	38.30	38.76	2102961
2011-01-24	38.05	39.15	38.05	38.95	1675858
2011-01-25	38.72	39.16	37.65	38.28	1941750
2011-01-26	38.53	39.36	38.22	39.18	1800430
2011-01-27	39.38	39.76	38.50	38.78	1549891
2011-01-28	38.48	40.17	38.48	39.79	3037700
2011-01-31	40.05	41.83	40.04	41.47	3016772
2011-02-01	42.35	43.64	42.11	42.57	3816622
2011-02-02	43.27	44.15	42.77	43.00	4184550
2011-02-03	42.88	42.96	42.17	42.74	2061049
2011-02-04	42.89	43.33	41.56	41.88	2284137
2011-02-07	42.37	42.37	41.15	41.39	1926379
2011-02-08	41.47	41.53	40.60	41.06	2185381
2011-02-09	41.45	42.70	41.33	42.39	3201354
2011-02-10	42.15	42.59	41.53	42.32	2054417
2011-02-11	42.52	42.63	41.85	42.28	1395623
2011-02-14	42.55	44.81	42.52	43.59	3258726
2011-02-15	44.24	44.50	42.82	43.00	2166879
2011-02-16	42.99	43.12	42.15	42.71	2037120
2011-02-17	43.09	43.11	42.57	43.09	1247557
2011-02-18	43.05	43.09	41.57	41.92	2158048
2011-02-22	41.11	41.65	40.31	40.33	3714292
2011-02-23	40.17	41.04	39.83	40.34	5855881
2011-02-24	40.38	41.25	40.00	40.10	2936158
2011-02-25	40.78	41.50	40.55	41.11	2571830
2011-02-28	41.51	41.57	40.59	40.74	1893577
2011-03-01	40.82	41.11	40.50	40.53	1868323
2011-03-02	40.52	40.53	39.82	40.12	2437750
2011-03-03	40.38	40.57	39.77	40.54	2018785
2011-03-04	40.50	41.43	40.46	40.63	1904110
2011-03-07	40.63	40.77	37.92	38.88	4423920
2011-03-08	39.24	39.74	38.51	39.43	1685209
2011-03-09	39.59	39.66	38.30	38.49	1662542
2011-03-10	37.97	38.04	37.07	37.46	1822834
2011-03-11	37.04	38.02	36.80	37.38	2117554
2011-03-14	30.16	32.75	28.80	32.62	27246402
2011-03-15	28.90	32.80	28.38	32.57	23097872
2011-03-16	32.28	32.87	28.51	29.64	23142613
2011-03-17	30.49	30.82	28.08	28.10	20198548
2011-03-18	29.23	29.90	28.81	29.40	12626639
2011-03-21	31.40	32.46	30.51	31.71	15101975
2011-03-22	32.44	32.82	31.62	32.20	9427667
2011-03-23	32.31	32.31	31.02	31.59	4428366
2011-03-24	31.78	31.90	30.88	30.98	5009106
2011-03-25	30.80	31.74	30.79	31.17	3396727
2011-03-28	31.25	31.25	29.95	30.02	6737266
2011-03-29	29.71	29.84	28.82	29.71	6714747
2011-03-30	30.27	30.45	29.68	29.90	3700542
2011-03-31	29.91	30.16	29.70	30.04	3038608
2011-04-01	30.33	31.18	30.25	30.54	3662166
2011-04-04	30.60	31.16	30.50	30.83	2757573
2011-04-05	31.09	31.29	30.50	30.87	3934270
2011-04-06	31.23	31.26	30.39	30.46	2498512
2011-04-07	30.51	30.77	29.80	29.85	5437260
2011-04-08	30.18	30.24	29.63	29.85	2474968
2011-04-11	29.91	30.03	28.73	28.95	4834151
2011-04-12	28.50	28.73	27.34	28.24	8025497
2011-04-13	28.40	28.87	28.01	28.14	2858362
2011-04-14	27.97	28.29	27.85	28.04	2947983
2011-04-15	28.13	28.50	28.01	28.46	2673491
2011-04-18	28.60	28.60	27.77	28.12	2554586
2011-04-19	28.38	28.50	28.10	28.43	1811633
2011-04-20	28.71	29.40	28.62	29.02	2454894
2011-04-21	29.39	29.40	28.92	29.09	2418719
2011-04-25	29.23	29.38	28.69	28.97	1572062
2011-04-26	28.94	29.31	28.93	29.25	1435129
2011-04-27	29.40	29.59	28.55	29.47	1956999
2011-04-28	29.47	29.57	29.12	29.44	1959549
2011-04-29	29.32	29.55	29.09	29.48	1448701
2011-05-02	29.44	31.25	29.39	30.69	4990813
2011-05-03	30.35	31.11	29.67	30.06	4000466
2011-05-04	30.15	30.18	28.98	29.27	2597942
2011-05-05	28.72	29.19	28.49	28.58	2626340
2011-05-06	28.47	29.22	28.16	28.40	2482360
2011-05-09	28.58	29.10	28.45	28.99	2170289
2011-05-10	29.45	29.45	28.71	28.93	2036152
2011-05-11	28.92	28.93	27.50	27.73	3395504
2011-05-12	27.50	27.64	26.17	26.35	7036555
2011-05-13	26.42	26.57	26.00	26.24	2865982
2011-05-16	26.16	27.16	26.05	26.64	3030546
2011-05-17	26.55	26.90	26.40	26.72	3271943
2011-05-18	26.86	27.89	26.65	27.49	2822619
2011-05-19	27.68	27.82	27.06	27.41	2046037
2011-05-20	27.25	27.30	26.66	27.06	1970752
2011-05-23	26.86	27.57	26.51	27.32	2289290
2011-05-24	27.35	27.97	27.14	27.40	2266254
2011-05-25	27.41	28.70	27.31	28.42	3214220
2011-05-26	28.37	28.55	27.93	28.41	1579884
2011-05-27	28.62	29.40	28.53	28.93	1896107
2011-05-31	28.12	28.47	27.48	28.06	3861487
2011-06-01	27.86	28.40	27.63	28.17	3916866
2011-06-02	28.23	28.95	28.10	28.77	2987712
2011-06-03	28.26	28.69	27.92	28.15	1869231
2011-06-06	28.06	28.27	27.01	27.18	1892661
2011-06-07	27.29	27.62	27.06	27.15	1558903
2011-06-08	26.92	27.11	25.94	26.43	4171801
2011-06-09	26.39	26.80	26.18	26.58	3207172
2011-06-10	26.30	26.50	25.94	26.03	1942539
2011-06-13	25.92	26.15	24.67	25.21	3692972
2011-06-14	25.35	25.55	24.81	25.20	4343956
2011-06-15	24.66	25.30	24.56	24.65	2758455
2011-06-16	24.54	24.71	24.11	24.34	2588320
2011-06-17	24.50	24.85	23.59	23.81	4687920
2011-06-20	23.54	23.78	23.13	23.20	4719279
2011-06-21	23.34	24.73	23.23	24.65	3879721
2011-06-22	24.54	24.68	24.04	24.40	4122834
2011-06-23	24.13	24.78	23.88	24.71	4098856
2011-06-24	24.89	25.12	24.68	24.81	3522137
2011-06-27	24.89	24.95	24.52	24.87	2111948
2011-06-28	24.86	25.30	24.77	25.30	1826577
2011-06-29	25.60	26.00	25.25	25.84	2339693
2011-06-30	25.95	26.42	25.75	26.35	2262197
2011-07-01	26.53	26.60	26.07	26.51	1350454
2011-07-05	27.04	27.04	26.07	26.41	2804248
2011-07-06	26.40	26.64	26.16	26.57	1638997
2011-07-07	26.75	26.87	26.23	26.58	1503356
2011-07-08	26.39	26.54	26.03	26.47	1547237
2011-07-11	26.35	26.47	25.40	25.51	2081700
2011-07-12	25.36	25.70	25.05	25.21	1984848
2011-07-13	25.40	26.22	25.39	25.76	2024362
2011-07-14	25.96	26.13	25.13	25.21	1725532
2011-07-15	25.41	25.58	25.06	25.34	1281198
2011-07-18	25.30	25.63	24.90	25.51	1627296
2011-07-19	25.87	26.17	25.80	26.12	1582158
2011-07-20	26.28	26.30	26.02	26.16	1006143
2011-07-21	26.25	27.05	26.19	26.99	1947121
2011-07-22	26.99	27.40	26.74	27.34	2045549
2011-07-25	27.14	28.39	26.92	27.88	3547896
2011-07-26	27.78	28.68	27.31	28.38	3502847
2011-07-27	28.32	28.38	27.13	27.23	2562677
2011-07-28	27.07	27.75	26.77	27.19	1597948
2011-07-29	26.28	26.90	26.20	26.56	1916211
2011-08-01	27.15	27.23	26.15	26.47	1295162
2011-08-02	26.18	26.64	25.62	25.67	1957950
2011-08-03	25.62	25.68	24.67	25.52	2080687
2011-08-04	24.61	24.88	24.14	24.24	3394941
2011-08-05	23.50	24.71	23.22	24.28	4736014
2011-08-08	23.55	23.55	22.09	22.47	7171453
2011-08-09	22.83	22.86	20.55	22.14	8686951
2011-08-10	21.82	22.44	20.70	21.67	6454466
2011-08-11	21.79	22.86	21.46	22.63	3829724
2011-08-12	22.97	23.00	22.48	22.64	2035690
2011-08-15	22.95	23.86	22.89	23.86	1955962
2011-08-16	23.61	23.68	22.56	22.74	2668860
2011-08-17	22.94	23.31	22.53	22.60	1373825
2011-08-18	22.09	22.20	21.38	21.53	2685972
2011-08-19	21.17	21.81	20.69	20.73	2618590
2011-08-22	21.47	21.51	20.74	20.79	2100906
2011-08-23	21.12	21.81	21.00	21.80	2718300
2011-08-24	21.85	22.29	21.62	22.21	1933790
2011-08-25	22.43	22.62	22.07	22.30	3093920
2011-08-26	22.00	22.34	21.30	22.31	3229797
2011-08-29	22.63	22.80	22.49	22.78	1437191
2011-08-30	22.64	23.17	22.49	23.03	1176909
2011-08-31	23.15	23.57	22.88	23.24	1494335
2011-09-01	23.50	23.82	23.26	23.31	1742321
2011-09-02	22.86	22.91	22.43	22.53	1661328
2011-09-06	21.74	22.45	21.71	22.19	2070053
2011-09-07	22.46	23.09	22.33	22.94	1473099
2011-09-08	22.83	22.91	22.40	22.49	1385176
2011-09-09	22.09	22.18	21.26	21.34	1812282
2011-09-12	20.79	20.96	20.19	20.70	2985107
2011-09-13	20.79	21.25	20.61	21.10	1471064
2011-09-14	21.09	21.22	20.42	20.92	1472723
2011-09-15	21.18	21.87	21.14	21.82	1677729
2011-09-16	21.90	22.08	21.47	21.66	1143683
2011-09-19	20.99	21.11	20.69	20.94	2086302
2011-09-20	21.02	21.09	20.32	20.33	2118374
2011-09-21	20.30	20.86	19.93	19.93	3271797
2011-09-22	19.20	19.31	18.34	18.90	4110731
2011-09-23	18.61	18.83	18.21	18.43	2465948
2011-09-26	18.39	19.07	17.80	19.03	2189809
2011-09-27	19.83	20.32	19.54	19.68	2616029
2011-09-28	19.79	19.89	18.42	18.44	1609808
2011-09-29	18.80	18.94	18.08	18.44	2166523
2011-09-30	17.84	18.75	17.46	18.32	3564183
2011-10-03	17.90	18.06	17.21	17.32	3132681
2011-10-04	17.00	17.95	16.68	17.92	4187335
2011-10-05	18.00	19.18	17.80	19.07	2163140
2011-10-06	19.07	19.97	18.90	19.71	2731371
2011-10-07	19.84	20.15	19.15	19.24	3310858
2011-10-10	19.66	20.26	19.62	20.25	1447270
2011-10-11	19.84	20.37	19.79	20.08	2155864
2011-10-12	20.40	21.19	20.28	20.79	1976251
2011-10-13	20.77	20.78	20.19	20.59	1922584
2011-10-14	20.89	21.26	20.74	21.22	2188314
2011-10-17	21.29	21.29	20.26	20.30	1745069
2011-10-18	20.21	21.34	20.07	21.21	2896795
2011-10-19	21.15	21.25	20.01	20.17	3004467
2011-10-20	20.09	20.26	19.37	19.65	2741766
2011-10-21	19.92	20.20	19.64	20.10	2853054
2011-10-24	20.17	20.91	20.16	20.89	2321432
2011-10-25	20.74	21.29	20.27	20.61	2740888
2011-10-26	20.84	21.13	20.10	20.89	2822799
2011-10-27	21.84	23.12	21.72	22.31	4403841
2011-10-28	22.50	22.82	22.25	22.61	2746745
2011-10-31	22.20	22.31	21.43	21.43	2528424
2011-11-01	20.52	21.06	20.20	20.61	3546597
2011-11-02	20.89	21.41	20.82	21.21	1763243
2011-11-03	21.43	21.86	20.94	21.70	3005020
2011-11-04	21.60	21.79	20.69	21.45	2799830
2011-11-07	20.78	20.97	19.37	20.11	5564975
2011-11-08	20.11	20.68	20.11	20.44	3452373
2011-11-09	19.93	19.94	19.30	19.34	3308386
2011-11-10	19.61	19.79	19.02	19.38	2282053
2011-11-11	19.54	20.11	19.48	19.80	1699522
2011-11-14	19.65	19.85	19.39	19.82	2314967
2011-11-15	19.66	20.26	19.52	20.14	2443124
2011-11-16	19.90	20.28	19.63	19.69	2471087
2011-11-17	19.61	19.66	18.74	18.92	2195701
2011-11-18	19.21	19.31	18.75	18.84	1558492
2011-11-21	18.52	18.52	17.81	18.15	2064828
2011-11-22	17.99	18.06	17.59	17.63	2095273
2011-11-23	17.43	17.48	16.75	16.86	2577676
2011-11-25	16.69	16.93	16.59	16.66	1011448
2011-11-28	17.45	17.77	17.35	17.68	2308685
2011-11-29	17.76	17.98	17.43	17.49	2850689
2011-11-30	18.21	18.98	18.14	18.94	4047482
2011-12-01	18.76	19.00	18.52	18.80	1925145
2011-12-02	19.07	19.37	18.97	19.05	3258878
2011-12-05	19.28	19.68	19.00	19.15	1950822
2011-12-06	19.14	19.14	18.74	18.76	2358187
2011-12-07	18.58	18.89	18.22	18.77	2100160
2011-12-08	18.51	18.80	17.88	17.98	2045209
2011-12-09	18.00	18.60	17.88	18.49	1545243
2011-12-12	18.13	18.20	17.68	17.97	1840250
2011-12-13	18.00	18.35	17.12	17.42	2384996
2011-12-14	17.13	17.46	17.00	17.11	3068220
2011-12-15	17.27	17.59	17.20	17.23	2353233
2011-12-16	17.27	17.75	17.13	17.17	1699925
2011-12-19	17.22	17.26	16.96	17.10	2708495
2011-12-20	17.48	17.88	17.42	17.75	2425129
2011-12-21	17.80	18.06	17.59	18.03	2090790
2011-12-22	18.04	18.35	17.97	18.10	2264065
2011-12-23	18.15	18.25	17.87	17.96	1143718
2011-12-27	17.79	18.04	17.69	17.72	1327665
2011-12-28	17.76	17.76	17.27	17.37	1846733
2011-12-29	17.39	17.76	17.31	17.74	1728223
2011-12-30	17.74	18.07	17.68	18.05	1278444
2012-01-03	18.68	18.85	18.40	18.77	2116943
2012-01-04	18.82	19.12	18.50	19.07	2024191
2012-01-05	18.93	18.98	18.65	18.81	1928338
2012-01-06	18.83	18.83	18.47	18.56	1660857
2012-01-09	18.65	18.69	18.41	18.47	1850685
2012-01-10	18.88	18.88	18.50	18.74	3528332
2012-01-11	18.80	19.29	18.66	19.25	1983525
2012-01-12	19.49	20.37	19.25	20.29	3801940
2012-01-13	20.08	20.31	19.50	20.18	3065781
2012-01-17	21.69	21.74	21.11	21.54	5519961
2012-01-18	21.50	22.69	21.36	22.65	5066976
2012-01-19	22.97	23.01	22.72	22.96	3046534
2012-01-20	22.82	23.03	22.50	22.99	3338455
2012-01-23	23.15	23.81	22.82	23.59	3647009
2012-01-24	23.24	23.46	22.99	23.32	3071008
2012-01-25	23.31	23.95	22.83	23.80	2789202
2012-01-26	23.93	24.08	23.45	23.61	2569959
2012-01-27	23.55	23.89	23.45	23.77	1538673
2012-01-30	23.46	23.62	23.03	23.55	1617128
2012-01-31	23.81	23.91	23.05	23.27	1883849
2012-02-01	23.24	23.71	23.20	23.48	1801947
2012-02-02	23.55	24.00	23.35	23.54	1850357
2012-02-03	23.80	23.97	23.56	23.76	1860687
2012-02-06	23.58	23.71	23.33	23.66	1670705
2012-02-07	23.75	23.84	23.35	23.64	1691018
2012-02-08	23.71	23.72	23.07	23.19	2178180
2012-02-09	23.51	23.65	23.21	23.40	3169359
2012-02-10	23.87	23.87	22.95	23.13	3161120
2012-02-13	23.45	23.51	22.68	22.81	2213236
2012-02-14	22.75	22.77	21.89	22.38	3051312
2012-02-15	22.39	22.68	22.27	22.63	2480881
2012-02-16	22.72	23.59	22.50	23.50	2446624
2012-02-17	23.66	24.13	23.62	24.00	3875146
2012-02-21	24.42	25.35	24.28	25.19	4178879
2012-02-22	24.97	26.45	24.97	25.82	6053396
2012-02-23	25.90	25.91	24.98	25.14	3909307
2012-02-24	25.19	25.40	25.00	25.20	2643890
2012-02-27	24.90	25.12	24.55	24.93	1891590
2012-02-28	25.04	25.15	24.79	24.93	2108883
2012-02-29	24.92	25.35	24.29	24.56	2629778
2012-03-01	24.55	25.06	24.51	24.75	2742048
2012-03-02	24.68	24.84	23.81	24.19	2914914
2012-03-05	24.03	24.16	23.65	23.93	2373250
2012-03-06	23.29	23.37	22.63	22.96	2866902
2012-03-07	23.04	23.16	22.57	22.96	1452858
2012-03-08	23.19	23.44	23.05	23.34	1394679
2012-03-09	23.52	23.75	23.29	23.57	1797431
2012-03-12	23.61	23.97	23.28	23.69	2542874
2012-03-13	23.84	24.50	23.52	24.37	2752238
2012-03-14	24.43	24.48	22.80	22.85	5247194
2012-03-15	22.91	23.42	22.42	23.07	4039908
2012-03-16	23.35	23.41	22.77	23.19	2706065
2012-03-19	23.26	23.86	23.21	23.51	2421522
2012-03-20	23.20	23.50	22.76	23.44	2791258
2012-03-21	23.49	23.55	22.96	22.99	2524050
2012-03-22	22.81	22.87	22.25	22.62	3326396
2012-03-23	22.66	23.09	22.45	22.69	2291603
2012-03-26	22.99	23.10	22.31	22.82	4681750
2012-03-27	22.76	22.90	22.45	22.57	2482465
2012-03-28	22.41	22.44	21.61	21.71	3509583
2012-03-29	21.60	21.68	20.71	21.56	4766135
2012-03-30	21.74	21.80	20.93	21.49	2988756
2012-04-02	21.26	21.74	21.26	21.55	2444815
2012-04-03	21.45	21.46	20.74	20.90	2873859
2012-04-04	20.57	20.89	20.32	20.62	2495787
2012-04-05	20.51	20.69	20.30	20.43	1981496
2012-04-09	20.19	20.29	19.87	20.13	1915613
2012-04-10	20.05	20.23	19.54	19.80	2261059
2012-04-11	19.92	20.09	19.68	19.70	2358897
2012-04-12	19.81	21.09	19.81	21.02	3810359
2012-04-13	20.84	20.90	20.36	20.49	2811271
2012-04-16	20.56	20.77	20.36	20.53	2019760
2012-04-17	20.83	21.64	20.76	21.36	3103572
2012-04-18	21.22	21.47	20.92	21.04	2648532
2012-04-19	21.15	21.45	21.04	21.18	2385024
2012-04-20	21.67	22.56	21.45	22.15	4704421
2012-04-23	21.58	21.66	21.25	21.50	2791858
2012-04-24	21.52	21.68	21.36	21.41	2315522
2012-04-25	21.61	21.94	21.49	21.90	1662353
2012-04-26	21.77	22.08	21.75	21.90	1821338
2012-04-27	22.05	22.34	21.93	22.28	1457898
2012-04-30	22.10	22.18	21.83	22.10	1840828
2012-05-01	22.62	23.32	22.51	22.77	3235012
2012-05-02	22.60	23.41	22.57	23.40	4543230
2012-05-03	23.57	23.84	22.77	23.00	3525509
2012-05-04	22.68	22.75	22.08	22.50	2064064
2012-05-07	22.36	22.67	22.18	22.52	1897405
2012-05-08	22.27	22.30	21.25	21.80	2841482
2012-05-09	21.23	21.86	20.97	21.69	2708919
2012-05-10	21.85	21.94	21.31	21.49	2237792
2012-05-11	21.16	21.99	21.10	21.56	2372972
2012-05-14	20.96	21.31	20.83	21.07	1910383
2012-05-15	21.01	21.05	19.86	19.88	3564447
2012-05-16	19.77	20.37	19.27	19.38	4183072
2012-05-17	19.38	19.68	19.08	19.08	3729568
2012-05-18	19.44	19.51	18.87	18.96	1774270
2012-05-21	18.98	19.55	18.96	19.45	1454129
2012-05-22	19.40	19.67	18.95	19.10	2532985
2012-05-23	18.79	19.26	18.30	19.24	3052450
2012-05-24	19.29	19.35	18.97	19.29	1784899
2012-05-25	19.25	19.36	19.02	19.17	1147161
2012-05-29	19.49	19.99	19.43	19.84	1976846
2012-05-30	19.40	19.43	19.08	19.21	1623123
2012-05-31	19.32	19.60	18.78	19.17	2248221
2012-06-01	18.65	18.86	18.33	18.68	1852195
2012-06-04	18.66	18.77	18.20	18.50	1319114
2012-06-05	18.50	19.08	18.50	19.05	1054746
2012-06-06	19.28	19.84	19.22	19.64	1678900
2012-06-07	19.84	20.24	19.38	19.40	2229661
2012-06-08	19.36	19.46	18.96	19.23	1880729
2012-06-11	19.60	19.70	18.94	19.00	1858345
2012-06-12	19.15	19.51	19.02	19.50	1447821
2012-06-13	19.36	19.84	19.26	19.74	1904300
2012-06-14	19.81	20.27	19.63	19.97	1991364
2012-06-15	19.98	20.70	19.94	20.67	2090020
2012-06-18	20.58	21.17	20.37	20.88	1796908
2012-06-19	20.96	21.61	20.90	21.46	2129652
2012-06-20	21.47	21.52	21.00	21.20	1379119
2012-06-21	21.29	21.54	20.61	20.87	2443990
2012-06-22	21.11	21.35	20.83	21.30	1821238
2012-06-25	20.96	20.99	20.39	20.52	1569411
2012-06-26	20.63	20.81	20.43	20.76	1763076
2012-06-27	20.82	21.60	20.61	21.42	2536399
2012-06-28	21.12	21.73	20.82	21.69	2255141
2012-06-29	22.25	22.39	21.73	21.95	2702573
2012-07-02	21.87	22.15	21.60	21.78	2605135
2012-07-03	21.98	22.83	21.89	22.64	1804288
2012-07-05	22.79	22.92	22.38	22.41	1769294
2012-07-06	22.14	22.26	21.99	22.22	1164674
2012-07-09	22.10	22.46	21.94	22.20	1201589
2012-07-10	22.31	22.58	21.74	21.93	1525259
2012-07-11	21.92	22.31	21.91	22.11	1217827
2012-07-12	21.84	22.06	21.38	21.85	2077518
2012-07-13	21.90	22.47	21.82	22.31	1690116
2012-07-16	22.17	22.27	21.90	22.00	1805634
2012-07-17	22.08	22.20	21.69	21.93	1777753
2012-07-18	21.85	22.25	21.80	22.07	1345972
2012-07-19	22.14	22.70	22.01	22.60	1876272
2012-07-20	22.37	22.79	22.18	22.56	1634182
2012-07-23	21.98	22.04	21.65	21.97	2391456
2012-07-24	21.93	21.96	21.23	21.49	1686308
2012-07-25	21.54	22.03	21.26	22.01	1696986
2012-07-26	22.37	22.50	22.05	22.35	1567029
2012-07-27	21.89	22.30	21.22	21.98	3897583
2012-07-30	21.59	21.93	21.32	21.60	2343825
2012-07-31	21.51	21.55	20.88	20.90	2101133
2012-08-01	21.02	21.06	20.34	20.34	2318435
2012-08-02	20.16	20.55	19.91	20.19	1887215
2012-08-03	20.59	20.84	20.48	20.63	2382065
2012-08-06	20.66	20.85	20.55	20.61	1418762
2012-08-07	20.79	21.13	20.74	20.96	1779278
2012-08-08	20.88	21.08	20.54	20.66	1193558
2012-08-09	20.56	20.97	20.50	20.75	1183811
2012-08-10	20.73	20.86	20.49	20.84	1333626
2012-08-13	20.79	20.82	20.27	20.41	1559313
2012-08-14	20.45	20.62	20.45	20.60	1671514
2012-08-15	20.52	21.19	20.42	21.15	2018686
2012-08-16	21.21	22.55	21.20	22.53	2795457
2012-08-17	22.43	22.78	22.39	22.54	1633279
2012-08-20	22.50	22.75	22.15	22.62	1413328
2012-08-21	22.67	23.23	22.66	22.77	3121700
2012-08-22	22.70	23.16	22.60	22.90	1908844
2012-08-23	22.90	23.10	22.63	22.93	2052142
2012-08-24	22.75	23.02	22.60	22.69	1324699
2012-08-27	22.21	22.80	22.21	22.43	1567317
2012-08-28	22.55	22.60	22.24	22.29	1769409
2012-08-29	22.35	22.39	22.03	22.19	1511880
2012-08-30	22.10	22.11	21.79	21.90	2354902
2012-08-31	22.10	22.16	21.66	21.86	1400059
2012-09-04	21.71	21.78	21.42	21.47	1092027
2012-09-05	21.48	21.75	21.21	21.71	2225363
2012-09-06	21.89	21.99	21.56	21.81	1527427
2012-09-07	21.85	22.55	21.85	22.45	1090785
2012-09-10	22.42	22.75	22.24	22.30	1208504
2012-09-11	22.36	22.64	22.10	22.21	967535
2012-09-12	22.32	22.35	21.54	21.61	2505846
2012-09-13	21.63	22.04	21.44	21.97	1886295
2012-09-14	22.28	22.39	21.63	21.72	3053233
2012-09-17	21.76	21.77	21.37	21.62	1612065
2012-09-18	21.62	21.93	21.45	21.81	1911943
2012-09-19	21.89	21.94	21.44	21.58	1745736
2012-09-20	21.25	21.56	21.16	21.50	1115227
2012-09-21	21.60	21.73	21.18	21.19	1358588
2012-09-24	20.94	21.24	20.76	20.97	1357521
2012-09-25	20.91	21.29	20.61	20.64	2028128
2012-09-26	20.22	20.36	19.53	19.62	3185799
2012-09-27	19.74	20.19	19.20	20.07	2680179
2012-09-28	19.93	19.97	19.30	19.45	2457697
2012-10-01	19.67	19.94	19.46	19.64	3264965
2012-10-02	19.75	20.08	19.65	20.04	3421019
2012-10-03	19.96	20.01	19.28	19.38	1787914
2012-10-04	19.55	19.84	19.45	19.70	1234242
2012-10-05	19.81	19.95	19.39	19.47	1429046
2012-10-08	19.25	19.59	19.25	19.36	888953
2012-10-09	19.52	19.61	19.15	19.30	1435311
2012-10-10	19.39	19.60	19.15	19.22	1282485
2012-10-11	19.32	19.37	19.03	19.20	1053513
2012-10-12	19.14	19.31	19.00	19.07	1027225
2012-10-15	19.10	19.23	18.87	19.14	1297805
2012-10-16	19.15	19.47	19.13	19.43	1006693
2012-10-17	19.51	19.69	19.34	19.67	1788617
2012-10-18	19.57	19.93	19.50	19.84	1441093
2012-10-19	19.71	19.75	19.14	19.28	1200846
2012-10-22	19.23	19.34	18.97	19.13	1200832
2012-10-23	18.88	18.96	18.59	18.77	1195123
2012-10-24	18.85	19.00	18.44	18.54	1389654
2012-10-25	18.69	18.96	18.65	18.94	1174495
2012-10-26	18.85	19.11	18.67	18.93	1011237
2012-10-31	19.01	19.50	19.00	19.35	2027188
2012-11-01	18.82	18.86	17.90	18.47	5837496
2012-11-02	18.48	18.71	18.30	18.56	1951073
2012-11-05	18.58	18.68	18.28	18.32	1380515
2012-11-06	18.50	18.56	18.29	18.46	1299820
2012-11-07	18.39	18.44	17.90	17.95	2235988
2012-11-08	17.68	17.85	17.21	17.22	2145201
2012-11-09	17.09	17.55	17.05	17.54	2498160
2012-11-12	17.70	17.72	17.52	17.67	1131460
2012-11-13	17.53	17.66	17.33	17.35	1104883
2012-11-14	17.37	17.41	16.75	16.77	1914463
2012-11-15	16.83	16.91	16.51	16.72	1845355
2012-11-16	16.78	16.87	16.41	16.85	1487579
2012-11-19	17.16	17.18	16.98	17.17	1143781
2012-11-20	17.22	17.22	16.72	16.94	1059352
2012-11-21	16.87	16.94	16.75	16.82	923519
2012-11-23	16.96	17.48	16.87	17.48	933974
2012-11-26	17.47	17.47	17.24	17.43	1457169
2012-11-27	17.43	17.70	17.40	17.61	1746940
2012-11-28	17.41	18.27	17.32	18.23	3223349
2012-11-29	18.21	18.61	18.21	18.55	2393898
2012-11-30	18.56	18.57	18.08	18.18	1662091
2012-12-03	18.24	18.37	18.06	18.08	1723134
2012-12-04	18.07	18.40	18.06	18.39	1478109
2012-12-05	18.40	18.93	18.20	18.60	2381153
2012-12-06	18.75	18.84	18.60	18.77	1249705
2012-12-07	18.84	19.01	18.53	18.64	1051394
2012-12-10	18.68	18.90	18.39	18.87	1390426
2012-12-11	18.93	19.31	18.86	19.25	1670409
2012-12-12	19.31	19.51	19.21	19.46	1727260
2012-12-13	19.54	19.55	19.27	19.44	1299962
2012-12-14	19.34	19.65	19.30	19.43	1488783
2012-12-17	19.72	20.28	19.63	20.15	2679398
2012-12-18	20.20	20.38	20.05	20.30	1813834
2012-12-19	20.42	20.76	20.30	20.74	2479976
2012-12-20	20.72	20.88	20.65	20.83	1874245
2012-12-21	20.56	20.69	19.97	19.99	3022173
2012-12-24	19.94	20.11	19.79	19.91	1042981
2012-12-26	19.93	20.08	19.75	19.75	957763
2012-12-27	19.77	19.84	19.42	19.62	1382906
2012-12-28	19.47	19.57	19.21	19.27	1546540
2012-12-31	19.24	19.83	19.19	19.72	1235161
2013-01-02	20.22	20.35	20.04	20.22	1809871
2013-01-03	20.16	20.34	19.88	19.98	1226943
2013-01-04	19.88	20.00	19.50	19.57	1945497
2013-01-07	19.55	19.99	19.32	19.93	1281080
2013-01-08	19.87	19.90	19.55	19.79	1051486
2013-01-09	19.93	20.23	19.90	20.21	1315867
2013-01-10	20.29	20.89	20.29	20.78	2169505
2013-01-11	20.95	20.99	20.41	20.45	1217161
2013-01-14	20.60	21.32	20.52	21.22	2710563
2013-01-15	21.06	21.89	21.06	21.48	2450031
2013-01-16	21.41	21.59	21.02	21.10	1623679
2013-01-17	21.17	21.72	21.14	21.31	1560600
2013-01-18	21.32	21.61	21.16	21.53	1265824
2013-01-22	21.82	21.83	21.38	21.51	991774
2013-01-23	21.43	21.69	21.36	21.40	1078986
2013-01-24	21.39	21.83	21.29	21.52	1041823
2013-01-25	21.48	21.65	21.16	21.39	848539
2013-01-28	21.37	21.49	21.06	21.06	1185345
2013-01-29	21.06	21.28	20.58	21.24	2311861
2013-01-30	21.24	21.75	21.23	21.57	1886463
2013-01-31	21.57	21.75	21.34	21.55	1557088
2013-02-01	21.71	21.87	21.52	21.74	1654615
2013-02-04	21.72	21.82	21.52	21.77	1897605
2013-02-05	21.73	22.05	21.64	21.71	1711214
2013-02-06	21.62	22.00	21.60	21.87	1197034
2013-02-07	21.85	21.85	21.59	21.72	1246942
2013-02-08	21.62	21.97	21.50	21.64	1442911
2013-02-11	21.44	21.44	20.56	20.95	3215504
2013-02-12	20.89	21.53	20.83	21.02	2710701
2013-02-13	21.03	21.33	20.76	21.04	1916171
2013-02-14	21.02	21.58	20.97	21.50	1397343
2013-02-15	21.47	21.74	21.45	21.61	1395270
2013-02-19	21.56	22.33	21.53	22.28	1911360
2013-02-20	22.27	22.87	21.70	21.81	3756868
2013-02-21	21.58	21.92	21.40	21.88	2462739
2013-02-22	21.84	22.16	21.78	21.99	1578211
2013-02-25	22.10	22.20	21.53	21.57	2495751
2013-02-26	21.58	21.65	20.91	21.08	2861634
2013-02-27	20.99	21.67	20.94	21.55	2029037
2013-02-28	21.46	21.55	21.26	21.32	1437849
2013-03-01	21.18	21.22	20.70	20.89	2059993
2013-03-04	20.73	20.85	20.34	20.50	1665051
2013-03-05	20.55	20.83	20.55	20.66	1871028
2013-03-06	20.77	20.90	20.68	20.84	1532650
2013-03-07	20.93	21.00	20.82	20.94	1339322
2013-03-08	21.00	21.01	20.77	20.99	1423152
2013-03-11	20.98	21.53	20.92	21.51	2281445
2013-03-12	21.47	21.76	21.33	21.53	1596401
2013-03-13	21.45	21.46	20.92	21.14	1618168
2013-03-14	21.23	21.30	20.88	21.12	1561294
2013-03-15	21.15	21.60	21.09	21.42	1425139
2013-03-18	21.18	21.35	21.05	21.15	1270095
2013-03-19	21.14	21.28	20.93	21.04	1171333
2013-03-20	21.23	21.33	20.93	21.18	762513
2013-03-21	21.22	21.33	21.13	21.19	1368679
2013-03-22	21.33	21.66	21.31	21.50	1475140
2013-03-25	21.55	21.78	21.18	21.33	1152882
2013-03-26	21.43	21.50	21.08	21.13	1353451
2013-03-27	21.03	21.20	20.73	21.13	721214
2013-03-28	21.08	21.15	20.72	20.78	1278646
2013-04-01	20.75	20.89	20.34	20.49	1045713
2013-04-02	20.48	20.62	20.38	20.41	1374825
2013-04-03	20.36	20.39	19.34	19.47	2702818
2013-04-04	19.43	19.65	19.24	19.58	1156924
2013-04-05	19.35	19.57	19.11	19.48	1359689
2013-04-08	19.22	19.50	19.14	19.44	1496631
2013-04-09	19.46	19.82	19.35	19.81	1492189
2013-04-10	19.80	19.87	19.51	19.76	1588534
2013-04-11	19.74	19.81	19.48	19.59	1394366
2013-04-12	19.51	19.54	18.78	18.93	1967593
2013-04-15	18.65	18.75	18.07	18.08	2746357
2013-04-16	18.23	18.35	18.07	18.26	1720443
2013-04-17	18.09	18.09	17.38	17.67	2843891
2013-04-18	17.68	18.05	17.53	17.76	1383056
2013-04-19	17.78	17.92	17.53	17.73	1275222
2013-04-22	17.77	18.28	17.73	18.03	1866894
2013-04-23	18.07	18.54	18.05	18.25	1841838
2013-04-24	18.28	19.39	18.25	19.31	2473624
2013-04-25	19.44	19.47	18.87	19.02	1666987
2013-04-26	19.00	19.20	18.64	18.84	1580335
2013-04-29	18.91	19.13	18.80	18.99	1025125
2013-04-30	18.90	19.51	18.72	19.51	1628150
2013-05-01	18.65	19.66	18.44	19.39	2223209
2013-05-02	19.40	19.45	18.94	19.34	1530244
2013-05-03	19.48	19.86	19.38	19.81	1790905
2013-05-06	19.82	20.00	19.66	19.96	1248659
2013-05-07	19.94	20.35	19.89	20.30	1585039
2013-05-08	20.38	20.93	20.31	20.77	1334676
2013-05-09	20.72	20.90	20.40	20.56	1402289
2013-05-10	20.40	21.00	20.39	20.90	1419269
2013-05-13	20.88	21.00	20.77	20.78	1446466
2013-05-14	20.66	20.85	20.60	20.75	1293590
2013-05-15	20.65	21.07	20.59	21.00	1480495
2013-05-16	20.94	21.43	20.88	21.17	1922414
2013-05-17	20.92	21.34	20.81	21.25	1069687
2013-05-20	21.28	21.73	21.25	21.57	865858
2013-05-21	21.40	22.33	21.35	22.29	2556516
2013-05-22	22.26	22.83	22.05	22.14	3223989
2013-05-23	21.63	21.93	21.51	21.80	2022987
2013-05-24	21.62	22.20	21.61	21.96	1252829
2013-05-28	22.09	22.25	21.77	21.90	1102593
2013-05-29	21.84	22.02	21.73	21.97	1096271
2013-05-30	22.01	22.32	21.90	22.14	1343984
2013-05-31	21.98	22.05	21.67	21.67	1454915
2013-06-03	21.70	21.88	21.61	21.78	951142
2013-06-04	21.71	21.72	21.38	21.57	1238790
2013-06-05	21.36	21.56	21.28	21.31	1325900
2013-06-06	21.28	21.61	21.28	21.59	1074765
2013-06-07	21.64	21.68	21.50	21.63	834709
2013-06-10	21.59	21.73	21.49	21.60	1139995
2013-06-11	21.39	21.39	20.86	20.95	1655415
2013-06-12	21.02	21.13	20.43	20.56	1510620
2013-06-13	20.56	20.95	20.44	20.87	1709823
2013-06-14	20.88	21.23	20.83	20.87	1582247
2013-06-17	21.07	21.34	20.98	21.24	1233231
2013-06-18	21.21	21.80	21.20	21.57	1300016
2013-06-19	21.37	21.42	20.73	20.89	1167355
2013-06-20	20.37	20.68	20.25	20.66	1820483
2013-06-21	20.60	20.64	20.28	20.54	1597065
2013-06-24	20.22	20.47	19.93	20.30	1510419
2013-06-25	20.36	20.86	20.19	20.75	1259403
2013-06-26	20.77	20.82	20.50	20.68	1589811
2013-06-27	20.81	20.89	20.49	20.70	880086
2013-06-28	20.60	20.85	20.51	20.66	922765
2013-07-01	20.79	20.92	20.62	20.66	368324
2013-07-02	20.79	20.83	20.36	20.67	969173
2013-07-03	20.56	20.78	20.50	20.68	372978
2013-07-05	20.58	20.71	20.33	20.71	661592
2013-07-08	20.85	21.48	20.80	21.47	1616642
2013-07-09	21.68	22.03	21.68	21.96	1401503
2013-07-10	21.98	22.19	21.75	21.91	763345
2013-07-11	22.17	22.36	22.13	22.16	1203728
2013-07-12	22.14	22.23	21.78	21.93	1048688
2013-07-15	21.95	22.09	21.27	21.35	1439393
2013-07-16	21.38	21.44	20.95	20.97	1702627
2013-07-17	20.97	21.18	20.97	20.99	1397720
2013-07-18	21.02	21.54	21.00	21.29	799915
2013-07-19	21.29	21.32	21.08	21.23	984943
2013-07-22	21.30	22.08	21.24	21.98	2192000
2013-07-23	22.13	22.27	21.08	21.22	2593897
2013-07-24	21.27	21.39	20.98	21.09	880762
2013-07-25	21.12	21.42	21.03	21.24	691754
2013-07-26	21.15	21.41	20.73	21.32	1589190
2013-07-29	21.33	21.40	20.50	20.59	1525703
2013-07-30	20.61	20.88	20.41	20.74	1222627
2013-07-31	20.77	20.78	20.28	20.32	1192002
2013-08-01	20.61	20.61	19.70	19.83	1702996
2013-08-02	19.68	20.08	19.59	19.81	1052651
2013-08-05	19.76	19.98	19.51	19.56	828037
2013-08-06	19.65	19.70	19.12	19.32	1000235
2013-08-07	19.22	19.43	19.13	19.25	686301
2013-08-08	19.40	19.88	19.33	19.72	1279122
2013-08-09	19.68	19.86	19.60	19.67	969791
2013-08-12	19.61	19.82	19.56	19.76	713635
2013-08-13	19.80	19.93	19.69	19.83	910492
2013-08-14	19.87	20.04	19.74	19.96	854025
2013-08-15	19.86	19.96	19.61	19.94	1153951
2013-08-16	19.91	19.98	19.73	19.76	986680
2013-08-19	19.74	19.76	19.29	19.33	966077
2013-08-20	19.25	19.78	19.12	19.66	838915
2013-08-21	19.40	19.46	19.09	19.32	1609601
2013-08-22	19.32	19.58	19.16	19.27	626757
2013-08-23	19.30	19.57	19.28	19.52	671538
2013-08-26	19.58	19.67	19.39	19.45	489438
2013-08-27	19.36	19.45	19.19	19.24	723962
2013-08-28	19.10	19.21	19.02	19.11	720401
2013-08-29	19.05	19.31	19.02	19.08	627851
2013-08-30	19.08	19.28	19.03	19.04	674071
2013-09-03	19.28	19.43	19.09	19.21	671759
2013-09-04	19.16	19.26	18.96	19.26	857277
2013-09-05	19.23	19.52	19.19	19.51	573442
2013-09-06	19.70	19.81	19.63	19.70	771849
2013-09-09	19.39	19.68	19.31	19.66	702152
2013-09-10	19.71	20.67	19.65	20.59	1298165
2013-09-11	20.61	20.69	20.09	20.29	776374
2013-09-12	20.15	20.35	20.04	20.27	793441
2013-09-13	20.21	20.26	19.88	19.91	635511
2013-09-16	20.10	20.16	19.96	19.99	528328
2013-09-17	19.92	20.08	19.87	19.88	484993
2013-09-18	19.83	19.91	19.47	19.66	2242571
2013-09-19	19.75	19.83	19.50	19.52	1309488
2013-09-20	19.55	19.65	19.30	19.38	1143138
2013-09-23	19.35	19.56	19.11	19.16	810877
2013-09-24	19.13	19.15	18.79	18.81	973440
2013-09-25	18.82	18.96	18.50	18.52	1298692
2013-09-26	18.46	18.63	18.40	18.57	1824231
2013-09-27	18.35	18.46	18.20	18.35	1851322
2013-09-30	18.04	18.27	18.00	18.07	1826382
2013-10-01	18.01	18.46	17.90	18.36	1327353
2013-10-02	18.24	18.43	18.05	18.29	845879
2013-10-03	18.27	18.28	18.00	18.14	749062
2013-10-04	18.05	18.39	18.04	18.26	759901
2013-10-07	18.02	18.22	17.88	17.94	699452
2013-10-08	17.96	18.00	17.61	17.83	1860851
2013-10-09	17.84	18.10	17.68	17.71	1611389
2013-10-10	17.96	17.99	17.56	17.65	1731522
2013-10-11	17.60	17.60	17.27	17.49	1494774
2013-10-14	17.48	17.85	17.39	17.85	1813117
2013-10-15	17.66	17.68	17.47	17.52	1639338
2013-10-16	17.58	17.68	17.34	17.65	1384441
2013-10-17	17.69	18.24	17.57	18.18	1976988
2013-10-18	18.26	18.48	18.13	18.35	1768137
2013-10-21	18.34	18.39	18.08	18.31	1193127
2013-10-22	18.39	18.55	18.28	18.50	1138426
2013-10-23	18.44	18.47	18.18	18.22	690458
2013-10-24	18.32	18.49	18.25	18.41	688611
2013-10-25	18.47	18.57	18.13	18.41	1691329
2013-10-28	18.38	18.58	18.36	18.51	880431
2013-10-29	18.59	18.60	18.08	18.16	1197877
2013-10-30	18.93	19.70	18.85	18.97	4682686
2013-10-31	19.03	19.24	18.93	19.00	1334305
2013-11-01	18.97	19.07	18.78	18.94	879112
2013-11-04	19.04	19.17	18.78	18.92	944869
2013-11-05	18.88	18.94	18.47	18.62	1356016
2013-11-06	18.68	19.07	18.65	19.05	1432025
2013-11-07	19.05	19.12	18.93	18.98	1791669
2013-11-08	18.93	19.18	18.91	19.13	1255164
2013-11-11	19.13	19.14	18.96	19.00	823327
2013-11-12	18.94	19.00	18.83	18.97	1809564
2013-11-13	18.86	19.03	18.75	19.02	788193
2013-11-14	18.92	19.02	18.76	18.99	1580317
2013-11-15	18.96	19.13	18.81	19.08	1314629
2013-11-18	19.11	19.43	19.06	19.40	2134972
2013-11-19	19.31	19.45	19.26	19.44	1780828
2013-11-20	19.48	19.94	19.37	19.91	2532775
2013-11-21	19.90	20.24	19.76	20.09	2430575
2013-11-22	20.08	20.54	20.00	20.49	3413475
2013-11-25	20.47	20.93	20.47	20.55	2558951
2013-11-26	20.46	20.52	19.87	20.11	1753626
2013-11-27	20.05	20.31	19.91	20.22	1384862
2013-11-29	20.29	20.60	20.28	20.51	888519
2013-12-02	20.27	20.65	20.16	20.58	1350670
2013-12-03	20.40	20.53	20.17	20.28	1198991
2013-12-04	20.16	20.25	19.98	20.13	1347726
2013-12-05	20.06	20.13	19.95	20.08	1188781
2013-12-06	20.07	20.56	20.03	20.43	1649132
2013-12-09	20.38	20.88	20.35	20.84	1615595
2013-12-10	20.92	21.30	20.89	21.03	1719106
2013-12-11	20.85	21.07	20.64	20.66	2463151
2013-12-12	20.55	20.83	20.45	20.75	1252969
2013-12-13	20.81	20.88	20.61	20.83	1253440
2013-12-16	20.87	21.29	20.83	21.10	1898167
2013-12-17	21.16	21.16	20.74	20.96	1516650
2013-12-18	21.00	21.09	20.75	20.83	2204733
2013-12-19	20.72	20.97	20.63	20.88	1985995
2013-12-20	20.90	21.06	20.57	20.74	1651888
2013-12-23	20.80	20.88	20.58	20.83	714877
2013-12-24	20.79	20.96	20.76	20.82	639597
2013-12-26	20.92	20.96	20.71	20.75	527133
2013-12-27	20.76	20.81	20.53	20.58	1034940
2013-12-30	20.60	20.97	20.59	20.90	1438717
2013-12-31	20.93	21.01	20.68	20.77	908814
2014-01-02	20.72	20.80	20.21	20.33	1120649
2014-01-03	20.41	20.43	20.01	20.11	1254704
2014-01-06	20.05	20.11	19.75	19.87	1297212
2014-01-07	19.86	20.20	19.81	20.13	1467556
2014-01-08	20.12	20.54	20.10	20.19	1932798
2014-01-09	20.17	20.21	19.81	20.08	887017
2014-01-10	20.10	20.34	20.05	20.27	2115382
2014-01-13	20.27	20.50	20.05	20.08	1675710
2014-01-14	20.44	21.02	20.37	20.79	3172183
2014-01-15	20.82	21.53	20.69	21.51	2810553
2014-01-16	21.64	22.28	21.62	22.16	3171626
2014-01-17	22.12	22.24	21.83	21.95	3215840
2014-01-21	22.71	23.11	22.23	23.08	4097057
2014-01-22	23.16	23.19	22.53	22.62	3040801
2014-01-23	22.58	22.59	22.06	22.14	2166097
2014-01-24	21.94	22.08	21.55	21.88	1925380
2014-01-27	21.91	22.40	21.84	22.26	3427400
2014-01-28	23.02	23.03	21.99	21.99	2638058
2014-01-29	21.91	21.99	21.64	21.83	1535448
2014-01-30	21.94	22.04	21.76	22.00	1521659
2014-01-31	21.42	21.52	21.17	21.22	2748450
2014-02-03	20.95	20.97	20.07	20.19	4350312
2014-02-04	20.27	20.60	20.25	20.47	2155821
2014-02-05	20.43	20.47	20.09	20.36	1696923
2014-02-06	20.33	20.66	20.29	20.51	1373620
2014-02-07	20.89	21.30	20.61	21.20	3407106
2014-02-10	20.62	21.01	19.74	20.55	9300346
2014-02-11	20.46	20.80	20.42	20.78	3039655
2014-02-12	20.82	21.42	20.79	21.22	3076234
2014-02-13	21.12	21.35	20.78	21.30	2566266
2014-02-14	21.31	21.79	21.30	21.71	3091967
2014-02-18	21.74	22.08	21.62	21.67	3394022
2014-02-19	21.58	21.85	21.40	21.45	2175027
2014-02-20	21.34	21.34	20.95	21.00	2127758
2014-02-21	20.96	21.32	20.91	21.15	2312920
2014-02-24	21.27	21.49	21.12	21.19	2161992
2014-02-25	21.38	23.08	21.35	22.92	7030570
2014-02-26	23.81	24.50	23.39	24.00	7654391
2014-02-27	24.00	24.21	23.63	24.00	3997702
2014-02-28	23.94	24.45	23.90	24.26	2511561
2014-03-03	23.96	24.90	23.71	24.58	3807359
2014-03-04	24.77	24.96	24.64	24.88	3292121
2014-03-05	24.93	24.95	24.14	24.34	3975464
2014-03-06	24.47	24.87	24.33	24.35	2689517
2014-03-07	24.39	24.41	24.15	24.22	1797053
2014-03-10	24.10	24.66	24.00	24.58	1768302
2014-03-11	24.45	24.56	23.96	24.01	3062705
2014-03-12	23.70	24.23	23.61	24.23	1998262
2014-03-13	24.43	25.84	24.43	24.98	5150158
2014-03-14	24.75	24.92	23.77	23.83	4141777
2014-03-17	23.94	24.46	23.86	24.20	1977109
2014-03-18	24.35	24.56	24.16	24.44	1398279
2014-03-19	24.33	24.38	23.88	23.91	2589209
2014-03-20	23.80	24.18	23.65	23.94	1299167
2014-03-21	24.07	24.40	23.85	23.92	3210413
2014-03-24	24.08	24.26	23.46	23.88	1948903
2014-03-25	23.89	24.11	23.15	23.20	3241499
2014-03-26	23.24	23.35	22.46	22.80	2998181
2014-03-27	22.69	22.88	22.50	22.88	1725821
2014-03-28	23.02	23.24	22.88	23.01	1228657
2014-03-31	23.14	23.20	22.85	22.90	1952813
2014-04-01	22.90	24.11	22.83	24.03	4111721
2014-04-02	23.94	24.13	23.70	24.09	2220249
2014-04-03	24.12	24.30	23.90	24.25	1444758
2014-04-04	24.38	24.98	24.27	24.51	2385225
2014-04-07	24.36	24.44	23.06	23.11	3035870
2014-04-08	23.25	23.69	22.94	23.58	2319208
2014-04-09	23.59	23.75	23.34	23.58	1318878
2014-04-10	23.38	23.43	23.08	23.15	1861438
2014-04-11	22.96	23.39	22.82	22.96	1794518
2014-04-14	23.16	23.34	23.01	23.15	1168090
2014-04-15	22.88	23.06	22.32	22.69	2461993
2014-04-16	22.71	22.74	22.37	22.69	2194280
2014-04-17	22.75	22.94	22.64	22.80	1307295
2014-04-21	22.80	23.46	22.77	23.36	1495610
2014-04-22	23.51	23.60	23.23	23.37	1793978
2014-04-23	23.37	23.37	22.96	23.00	1929363
2014-04-24	23.04	23.27	22.75	22.86	1178049
2014-04-25	22.81	22.89	22.29	22.34	1399922
2014-04-28	22.40	22.45	21.58	21.89	2786578
2014-04-29	21.28	21.75	20.90	21.27	5689150
2014-04-30	20.85	21.43	20.42	21.29	3868169
2014-05-01	21.28	21.46	20.90	21.11	2880633
2014-05-02	21.07	21.26	20.98	21.06	1262018
2014-05-05	20.92	20.97	20.55	20.60	1831093
2014-05-06	20.64	20.71	20.29	20.40	1747882
2014-05-07	20.35	20.56	20.10	20.20	1389058
2014-05-08	20.24	20.29	19.87	19.91	1825799
2014-05-09	19.82	20.35	19.44	20.33	2244327
2014-05-12	20.56	20.97	20.46	20.63	1934058
2014-05-13	20.66	20.69	20.18	20.20	1375559
2014-05-14	20.31	20.51	20.16	20.17	1167254
2014-05-15	20.20	20.27	19.70	19.89	1958958
2014-05-16	19.92	19.98	19.63	19.75	1070234
2014-05-19	19.72	20.06	19.65	19.89	1409595
2014-05-20	19.55	19.68	19.04	19.20	2631729
2014-05-21	19.19	19.42	19.10	19.24	1625774
2014-05-22	19.27	19.32	18.95	19.15	1596415
2014-05-23	19.21	19.41	19.07	19.08	1260017
2014-05-27	19.29	19.63	19.03	19.58	1971244
2014-05-28	19.62	19.63	19.26	19.61	1754556
2014-05-29	19.69	20.12	19.50	20.06	2060399
2014-05-30	20.10	20.11	19.71	20.00	1701635
2014-06-02	20.03	20.21	19.77	19.83	1606850
2014-06-03	19.79	19.82	19.45	19.53	1177014
2014-06-04	19.45	19.64	19.31	19.62	1592262
2014-06-05	19.56	19.58	18.77	18.78	3615470
2014-06-06	18.95	19.40	18.49	19.21	4073902
2014-06-09	19.23	19.57	19.15	19.52	1875664
2014-06-10	19.42	19.47	19.23	19.30	959400
2014-06-11	19.14	19.61	19.13	19.59	1258904
2014-06-12	19.47	19.77	19.40	19.70	1849916
2014-06-13	19.65	19.76	19.55	19.65	926190
2014-06-16	19.61	19.75	19.57	19.70	846239
2014-06-17	19.66	19.76	19.41	19.64	956923
2014-06-18	19.69	19.93	19.59	19.88	1187635
2014-06-19	19.70	19.84	19.30	19.54	1802724
2014-06-20	19.60	19.78	19.53	19.76	1171173
2014-06-23	19.79	19.89	19.63	19.80	908571
2014-06-24	19.73	19.80	19.34	19.41	1247724
2014-06-25	19.44	19.48	19.13	19.20	1009809
2014-06-26	19.22	19.37	18.98	19.28	911378
2014-06-27	19.30	19.59	19.27	19.57	748311
2014-06-30	19.56	19.66	19.50	19.61	729263
2014-07-01	19.71	19.71	19.43	19.67	938808
2014-07-02	19.69	19.94	19.65	19.82	996943
2014-07-03	19.86	20.15	19.78	20.06	928012
2014-07-07	20.02	20.08	19.74	19.99	1024040
2014-07-08	19.86	20.07	19.80	20.06	1242627
2014-07-09	20.14	20.18	19.61	19.67	1176268
2014-07-10	19.55	19.62	19.12	19.22	2061694
2014-07-11	19.20	19.21	18.98	19.02	1503842
2014-07-14	18.99	19.32	18.86	19.31	1494288
2014-07-15	19.29	19.55	19.19	19.20	1037995
2014-07-16	19.10	20.22	19.05	20.17	2884731
2014-07-17	20.16	20.50	19.92	20.28	2407098
2014-07-18	20.30	20.60	20.22	20.42	2149341
2014-07-21	20.40	21.29	20.40	21.28	4895108
2014-07-22	21.37	21.49	20.94	21.34	2334657
2014-07-23	21.37	21.67	21.27	21.40	2157138
2014-07-24	21.47	21.56	21.28	21.30	1475051
2014-07-25	21.18	21.18	20.59	20.86	2443204
2014-07-28	20.84	21.05	20.75	20.89	1087671
2014-07-29	20.83	20.96	20.64	20.67	1059005
2014-07-30	20.71	20.81	20.43	20.54	1561206
2014-07-31	20.52	20.55	20.14	20.16	1778194
2014-08-01	20.11	20.33	19.24	19.33	3065614
2014-08-04	19.43	19.61	19.31	19.56	1017055
2014-08-05	19.39	19.51	19.14	19.38	1475442
2014-08-06	19.21	19.67	19.16	19.41	1053063
2014-08-07	19.51	19.57	18.99	19.06	1499788
2014-08-08	19.05	19.32	18.99	19.26	1312026
2014-08-11	19.35	19.64	19.30	19.48	1216114
2014-08-12	19.51	19.61	19.31	19.38	1005408
2014-08-13	19.48	20.20	19.45	20.05	1844965
2014-08-14	20.07	20.42	19.96	20.28	1339400
2014-08-15	20.43	20.63	20.36	20.56	1307844
2014-08-18	20.69	20.78	20.36	20.71	1315543
2014-08-19	20.66	20.83	20.22	20.24	1278635
2014-08-20	20.25	20.63	20.18	20.56	1021687
2014-08-21	20.20	20.23	19.49	19.79	2736720
2014-08-22	19.71	20.04	19.67	19.93	1365762
2014-08-25	19.94	20.17	19.79	20.09	828265
2014-08-26	20.11	20.23	19.90	19.99	726796
2014-08-27	19.85	19.95	19.29	19.47	1801498
2014-08-28	19.46	19.62	19.27	19.35	1377048
2014-08-29	19.31	19.82	19.24	19.57	1127847
2014-09-02	19.23	19.54	19.13	19.25	1426496
2014-09-03	19.50	19.70	19.39	19.46	1556213
2014-09-04	19.51	19.65	19.19	19.33	994846
2014-09-05	19.27	19.41	19.11	19.28	1002597
2014-09-08	19.28	19.33	18.86	18.93	1771883
2014-09-09	18.87	18.94	18.50	18.69	2224895
2014-09-10	18.61	18.91	18.58	18.88	1681836
2014-09-11	18.88	18.95	18.63	18.75	1299299
2014-09-12	18.65	19.27	18.65	19.13	2011269
2014-09-15	19.19	19.22	18.64	18.69	1380685
2014-09-16	18.73	19.49	18.72	19.19	2860774
2014-09-17	19.16	19.69	19.08	19.59	2817704
2014-09-18	19.67	19.96	19.53	19.76	1840959
2014-09-19	19.79	19.81	19.00	19.16	2395119
2014-09-22	18.99	19.03	18.62	18.66	1635628
2014-09-23	18.54	18.65	18.12	18.19	2427794
2014-09-24	18.22	18.39	18.02	18.03	2387128
2014-09-25	18.00	18.01	17.73	17.74	2170132
2014-09-26	17.69	17.84	17.55	17.70	1461062
2014-09-29	17.69	17.97	17.50	17.91	1642576
2014-09-30	17.91	18.11	17.53	17.66	1480664
2014-10-01	17.64	17.77	17.50	17.65	1961963
2014-10-02	17.65	17.73	17.29	17.67	1877856
2014-10-03	17.66	17.68	17.30	17.36	1228701
2014-10-06	17.44	17.66	17.17	17.28	1790813
2014-10-07	17.20	17.22	16.56	16.59	2646005
2014-10-08	16.65	16.95	16.24	16.91	2106394
2014-10-09	17.17	17.31	16.26	16.37	1838233
2014-10-10	16.45	16.68	16.02	16.04	2114371
2014-10-13	16.17	16.30	15.73	15.88	2433718
2014-10-14	15.98	16.41	15.73	15.79	1997011
2014-10-15	15.77	16.13	15.56	15.97	2663566
2014-10-16	15.67	16.20	15.55	15.93	2999478
2014-10-17	16.15	16.58	16.00	16.49	2717586
2014-10-20	16.45	16.55	16.32	16.53	853124
2014-10-21	16.60	17.18	16.47	17.10	1858285
2014-10-22	17.06	17.30	16.56	16.57	1864372
2014-10-23	16.71	17.00	16.31	16.58	3757273
2014-10-24	16.59	16.89	16.47	16.78	932484
2014-10-27	16.64	16.85	16.30	16.77	1193225
2014-10-28	16.87	17.52	16.73	17.50	2113910
2014-10-29	17.33	17.33	16.46	16.91	2569159
2014-10-30	16.56	17.17	16.45	16.90	1626444
2014-10-31	16.94	17.41	16.84	17.38	1597782
2014-11-03	17.25	17.38	16.78	16.86	1304416
2014-11-04	16.74	16.76	16.27	16.29	1639314
2014-11-05	16.27	16.89	16.13	16.84	1890297
2014-11-06	16.80	16.98	16.51	16.73	949175
2014-11-07	16.97	18.80	16.97	18.75	4718594
2014-11-10	19.13	19.48	18.83	19.20	4262284
2014-11-11	19.24	19.82	19.16	19.58	3383444
2014-11-12	19.56	19.67	19.02	19.20	2379908
2014-11-13	19.18	19.23	18.61	18.65	615560
2014-11-14	18.20	18.99	18.20	18.90	2538612
2014-11-17	18.90	19.28	18.77	19.00	2889948
2014-11-18	19.09	19.39	18.88	18.89	2094105
2014-11-19	18.84	19.20	18.66	19.06	1447241
2014-11-20	18.91	19.66	18.85	19.65	1726464
2014-11-21	19.79	19.97	19.49	19.64	1990089
2014-11-24	19.43	19.43	18.93	19.02	3597900
2014-11-25	19.01	19.43	18.92	19.31	2788443
2014-11-26	19.48	19.52	19.13	19.36	1547315
2014-11-28	18.82	18.89	18.38	18.59	1493908
2014-12-01	18.56	18.74	17.92	18.29	2416105
2014-12-02	18.19	18.52	17.61	17.62	2215057
2014-12-03	17.60	17.92	17.41	17.67	1988002
2014-12-04	17.62	17.71	17.11	17.16	1329957
2014-12-05	17.10	17.34	16.90	17.00	1831470
2014-12-08	16.95	16.97	16.07	16.24	2743366
2014-12-09	16.13	16.71	16.11	16.38	2649482
2014-12-10	16.36	16.36	15.54	15.74	2584644
2014-12-11	15.66	15.97	15.43	15.57	1838706
2014-12-12	15.31	15.70	15.20	15.35	1529889
2014-12-15	15.41	15.59	15.02	15.07	1716330
2014-12-16	15.02	15.50	14.82	15.01	2449782
2014-12-17	15.15	15.67	14.96	15.40	3475556
2014-12-18	15.72	16.17	15.71	16.15	3069892
2014-12-19	16.35	16.59	16.11	16.44	2182291
2014-12-22	16.41	16.46	16.10	16.21	1410776
2014-12-23	16.23	16.69	16.17	16.46	1579598
2014-12-24	16.51	16.58	16.33	16.53	797436
2014-12-26	16.58	16.72	16.24	16.37	908727
2014-12-29	16.35	16.65	16.25	16.54	2384814
2014-12-30	16.55	16.74	16.35	16.39	2068230
2014-12-31	16.47	16.65	16.16	16.41	1433632
2015-01-02	16.34	16.56	16.27	16.37	1139617
2015-01-05	16.12	16.20	15.64	15.87	1905817
2015-01-06	15.87	16.13	15.74	15.83	1445349
2015-01-07	15.98	16.16	15.63	15.69	1209235
2015-01-08	15.84	16.24	15.80	16.04	1743939
2015-01-09	15.96	16.01	15.63	15.75	1459032
2015-01-12	15.61	15.63	15.15	15.45	1582086
2015-01-13	15.46	15.48	14.67	14.76	3857193
2015-01-14	14.48	14.55	14.03	14.20	4090299
2015-01-15	14.40	14.43	13.97	14.02	2626309
2015-01-16	13.98	14.39	13.98	14.35	1802658
2015-01-20	14.47	14.47	14.03	14.05	2826248
2015-01-21	14.23	14.36	14.08	14.32	1939202
2015-01-22	14.46	14.55	14.21	14.34	1171454
2015-01-23	14.30	14.38	14.10	14.31	1680266
2015-01-26	14.31	14.47	14.20	14.26	1376376
2015-01-27	14.18	14.62	14.05	14.59	1925524
2015-01-28	14.51	14.57	14.06	14.10	2264027
2015-01-29	14.14	14.16	13.66	13.91	2430036
2015-01-30	13.74	14.24	13.63	14.02	2412028
2015-02-02	14.25	15.18	14.22	15.15	3247460
2015-02-03	15.30	15.75	14.97	15.29	3146409
2015-02-04	15.15	15.16	14.66	14.98	2302347
2015-02-05	15.15	15.51	15.08	15.24	2350039
2015-02-06	15.29	15.57	14.91	15.07	2685752
2015-02-09	15.17	16.24	15.04	15.35	3772693
2015-02-10	15.28	15.87	15.27	15.82	2477555
2015-02-11	15.69	15.79	15.19	15.21	2401991
2015-02-12	15.44	15.87	15.31	15.42	2549100
2015-02-13	15.65	15.80	15.53	15.67	1494519
2015-02-17	15.82	16.26	15.74	16.19	2112317
2015-02-18	16.02	16.16	15.88	15.94	951913
2015-02-19	15.76	16.02	15.62	15.94	842621
2015-02-20	15.92	16.05	15.49	15.68	963414
2015-02-23	15.43	15.84	15.33	15.59	965454
2015-02-24	15.71	15.98	15.68	15.94	1265769
2015-02-25	16.00	16.07	15.57	15.66	1232883
2015-02-26	15.59	15.71	15.20	15.27	1171834
2015-02-27	15.23	15.72	15.22	15.45	1129044
2015-03-02	15.31	15.32	14.83	15.06	1532637
2015-03-03	15.13	15.19	14.99	14.99	1336043
2015-03-04	14.97	15.11	14.82	15.10	1543020
2015-03-05	15.10	15.27	15.03	15.19	1168340
2015-03-06	14.99	15.07	14.58	14.73	1184156
2015-03-09	14.99	15.02	14.44	14.46	1602279
2015-03-10	14.26	14.49	13.86	13.96	2212464
2015-03-11	14.00	14.06	13.62	13.80	2284701
2015-03-12	14.15	14.43	13.91	14.39	1726061
2015-03-13	14.26	14.31	13.88	14.03	1656875
2015-03-16	14.01	14.46	13.90	14.36	1739091
2015-03-17	14.18	14.67	14.18	14.65	1235781
2015-03-18	14.39	14.99	14.35	14.87	1065499
2015-03-19	14.59	14.95	14.31	14.40	1198090
2015-03-20	14.52	15.10	14.52	14.79	1685348
2015-03-23	14.81	15.08	14.71	14.91	2607666
2015-03-24	14.90	15.24	14.71	15.17	1161319
2015-03-25	15.20	15.41	15.01	15.08	912791
2015-03-26	15.16	15.36	14.79	14.83	1225615
2015-03-27	14.86	14.87	13.98	14.00	1932198
2015-03-30	14.01	14.15	13.92	14.03	1818572
2015-03-31	13.82	14.02	13.76	13.93	1538270
2015-04-01	14.08	14.22	14.03	14.16	1373586
2015-04-02	14.46	14.80	14.39	14.73	1984586
2015-04-06	14.90	14.99	14.73	14.77	1085360
2015-04-07	14.90	14.90	14.64	14.67	1277328
2015-04-08	14.80	14.96	14.50	14.52	964741
2015-04-09	14.79	15.06	14.75	14.94	1308836
2015-04-10	15.02	15.29	14.97	15.21	2422991
2015-04-13	15.69	15.69	15.47	15.51	3035214
2015-04-14	15.64	15.75	15.07	15.21	3445628
2015-04-15	15.58	16.56	15.44	16.36	5465459
2015-04-16	16.27	16.40	16.04	16.23	2323879
2015-04-17	16.19	16.21	15.94	16.11	2520590
2015-04-20	16.14	16.47	16.12	16.20	1498376
2015-04-21	16.15	16.25	15.80	15.93	1085141
2015-04-22	16.15	17.20	16.11	16.88	4557193
2015-04-23	16.88	17.41	16.77	17.27	3241508
2015-04-24	17.29	17.48	17.05	17.30	2256382
2015-04-27	17.35	17.53	17.09	17.12	2245968
2015-04-28	17.22	17.54	17.20	17.48	2056581
2015-04-29	17.16	17.77	16.99	17.46	2522770
2015-04-30	17.43	17.72	17.16	17.58	2344609
2015-05-01	17.54	17.57	17.00	17.16	2416926
2015-05-04	17.28	17.35	17.09	17.22	1027792
2015-05-05	17.29	17.55	16.78	16.83	3224489
2015-05-06	16.83	16.93	16.57	16.77	1572830
2015-05-07	16.66	16.68	16.24	16.67	1501086
2015-05-08	16.85	17.27	16.67	17.15	1789489
2015-05-11	17.16	17.26	16.92	16.94	1112929
2015-05-12	16.97	17.20	16.85	17.02	1737034
2015-05-13	17.18	17.25	16.99	17.18	1612794
2015-05-14	17.24	17.46	17.18	17.21	1188127
2015-05-15	17.10	17.28	16.84	17.21	1777870
2015-05-18	17.09	17.09	16.90	17.08	1085059
2015-05-19	16.86	16.88	15.78	16.15	4960458
2015-05-20	16.16	16.17	15.74	15.78	2731999
2015-05-21	15.82	15.85	15.59	15.63	1851863
2015-05-22	15.50	15.54	15.17	15.28	2303120
2015-05-26	15.17	15.29	14.88	15.08	3162364
2015-05-27	15.06	15.22	14.91	15.01	1393041
2015-05-28	14.90	14.91	14.68	14.88	1449156
2015-05-29	14.82	15.07	14.73	14.99	1402262
2015-06-01	15.04	15.12	14.78	15.09	1428467
2015-06-02	15.23	15.74	15.23	15.53	2045316
2015-06-03	15.45	15.54	15.25	15.40	1562222
2015-06-04	15.30	15.52	15.23	15.40	996012
2015-06-05	15.24	15.67	15.15	15.40	1044570
2015-06-08	15.36	15.44	15.12	15.14	1372611
2015-06-09	15.16	15.44	15.14	15.30	1151026
2015-06-10	15.53	15.62	15.34	15.41	1573806
2015-06-11	15.40	15.50	15.16	15.33	763616
2015-06-12	15.21	15.60	15.21	15.50	1141198
2015-06-15	15.34	15.35	15.02	15.11	1058899
2015-06-16	15.07	15.14	14.92	15.11	704690
2015-06-17	15.18	15.29	14.90	15.18	898842
2015-06-18	15.34	15.36	15.02	15.07	703054
2015-06-19	14.87	15.10	14.75	14.83	1174891
2015-06-22	14.82	15.07	14.77	14.93	930048
2015-06-23	14.86	15.24	14.76	15.22	794764
2015-06-24	15.18	15.18	14.94	14.97	954017
2015-06-25	14.97	14.97	14.69	14.83	1105227
2015-06-26	14.92	14.92	14.50	14.58	1405213
2015-06-29	14.38	14.40	14.18	14.21	1600622
2015-06-30	14.29	14.38	14.08	14.28	1547730
2015-07-01	14.33	14.49	14.19	14.24	884094
2015-07-02	14.23	14.60	14.09	14.52	1126932
2015-07-06	14.15	14.20	13.91	13.95	1390871
2015-07-07	13.87	14.13	13.32	14.06	2313170
2015-07-08	13.88	14.02	13.37	13.52	1968844
2015-07-09	13.80	13.95	13.40	13.42	1398693
2015-07-10	13.59	13.59	13.16	13.41	2086834
2015-07-13	13.44	13.69	13.24	13.62	1514590
2015-07-14	13.65	13.96	13.55	13.87	2302887
2015-07-15	13.82	13.86	13.53	13.62	1743556
2015-07-16	13.67	13.69	13.25	13.26	2172355
2015-07-17	13.27	13.27	12.88	12.99	4991988
2015-07-20	12.96	13.10	12.91	13.01	2423363
2015-07-21	13.08	13.41	13.04	13.19	1343563
2015-07-22	12.99	13.31	12.89	13.29	2260743
2015-07-23	13.26	13.30	13.07	13.26	2522196
2015-07-24	13.13	13.43	13.03	13.40	2395643
2015-07-27	13.34	13.35	12.90	12.94	2672730
2015-07-28	13.02	13.46	12.88	13.41	2909277
2015-07-29	13.35	13.73	13.35	13.62	1786457
2015-07-30	13.55	13.75	13.27	13.72	2732040
2015-07-31	13.80	14.11	13.66	13.73	2327352
2015-08-03	13.68	13.85	13.54	13.72	953319
2015-08-04	13.67	13.97	13.60	13.80	3354200
2015-08-05	13.96	14.26	13.91	13.92	2506940
2015-08-06	13.84	14.24	13.66	14.21	1964179
2015-08-07	14.08	14.24	13.74	13.74	1600225
2015-08-10	13.77	14.72	13.76	14.62	2651703
2015-08-11	14.39	14.59	14.04	14.53	3062682
2015-08-12	14.50	14.79	14.42	14.66	1883242
2015-08-13	14.53	14.53	14.28	14.36	1922607
2015-08-14	14.44	14.54	14.25	14.26	892362
2015-08-17	14.30	14.30	14.10	14.22	931974
2015-08-18	14.20	14.29	14.07	14.19	839063
2015-08-19	14.06	14.07	13.72	13.88	1289524
2015-08-20	13.81	14.14	13.79	13.88	1227068
2015-08-21	13.80	13.94	13.40	13.46	1974767
2015-08-24	12.72	13.31	12.42	12.61	3462610
2015-08-25	13.10	13.13	12.38	12.42	2586639
2015-08-26	12.70	12.86	12.43	12.81	1635467
2015-08-27	12.93	13.73	12.91	13.45	2225769
2015-08-28	13.32	13.74	13.29	13.62	1789376
2015-08-31	13.34	14.15	13.19	14.06	2493153
2015-09-01	13.75	13.79	13.20	13.38	2518219
2015-09-02	13.46	13.82	13.20	13.62	2156964
2015-09-03	13.59	14.02	13.56	13.76	1263078
2015-09-04	13.50	13.61	13.33	13.36	1296992
2015-09-08	13.86	14.14	13.60	14.10	1938523
2015-09-09	14.29	14.59	13.99	14.01	1764917
2015-09-10	13.93	14.15	13.74	13.75	1863841
2015-09-11	13.70	13.78	13.52	13.66	1512598
2015-09-14	13.64	13.78	13.42	13.58	2157926
2015-09-15	13.64	13.82	13.61	13.76	1292015
2015-09-16	13.83	14.25	13.81	13.98	3326768
2015-09-17	13.99	14.02	13.69	13.71	2577119
2015-09-18	13.59	13.75	13.21	13.32	2024493
2015-09-21	13.33	13.41	13.02	13.07	1839326
2015-09-22	12.88	12.94	12.51	12.79	2185364
2015-09-23	12.80	12.85	12.29	12.30	1856621
2015-09-24	12.22	12.44	11.94	12.35	2564390
2015-09-25	12.42	12.52	12.32	12.40	1256777
2015-09-28	12.22	12.22	11.60	11.70	2594298
2015-09-29	11.75	11.93	11.67	11.86	2088485
2015-09-30	12.04	12.20	11.85	12.17	1682032
2015-10-01	12.39	12.48	11.92	12.06	1632576
2015-10-02	11.99	12.62	11.99	12.57	1872109
2015-10-05	12.73	13.18	12.73	13.07	1405975
2015-10-06	13.07	13.50	13.06	13.45	1879139
2015-10-07	13.63	14.09	13.53	13.89	2263634
2015-10-08	13.95	14.27	13.83	14.15	1755945
2015-10-09	14.21	14.29	13.92	14.16	1744404
2015-10-12	14.20	14.20	13.78	14.04	1074971
2015-10-13	13.74	14.21	13.71	14.02	1600657
2015-10-14	14.02	14.37	14.02	14.18	1450238
2015-10-15	14.17	14.47	14.13	14.33	1404398
2015-10-16	14.36	14.39	14.13	14.30	1217559
2015-10-19	14.15	14.21	13.92	14.07	867246
2015-10-20	14.02	14.37	14.00	14.25	1018764
2015-10-21	14.24	14.27	14.02	14.09	801263
2015-10-22	14.21	14.42	14.04	14.19	1252579
2015-10-23	14.20	14.43	14.04	14.43	1930237
2015-10-26	14.52	14.52	14.05	14.10	1269449
2015-10-27	13.92	14.07	13.77	13.89	1114706
2015-10-28	13.95	14.40	13.95	14.23	1288107
2015-10-29	14.16	14.40	14.06	14.21	1316539
2015-10-30	14.27	14.27	13.97	14.17	2228925
2015-11-02	13.55	13.99	13.29	13.82	3586688
2015-11-03	13.77	13.91	13.48	13.53	2545912
2015-11-04	13.53	13.61	13.09	13.19	1740469
2015-11-05	13.11	13.12	12.84	12.96	1557257
2015-11-06	12.78	12.94	12.61	12.77	1563644
2015-11-09	12.74	12.88	12.50	12.53	1435833
2015-11-10	12.49	12.58	12.35	12.52	1497810
2015-11-11	12.56	12.68	12.47	12.52	1779105
2015-11-12	12.38	12.53	12.28	12.36	1689339
2015-11-13	12.33	12.46	12.11	12.23	1086666
2015-11-16	12.23	12.41	12.08	12.22	2339133
2015-11-17	12.23	12.43	12.09	12.17	1203387
2015-11-18	12.24	12.42	12.15	12.36	1609923
2015-11-19	12.48	12.52	12.25	12.38	886327
2015-11-20	12.38	12.50	12.04	12.06	1557452
2015-11-23	12.01	12.21	11.93	11.95	1355034
2015-11-24	11.93	12.22	11.92	12.15	2213918
2015-11-25	12.13	12.23	12.04	12.07	1074793
2015-11-27	12.01	12.11	11.92	12.10	628793
2015-11-30	12.08	12.29	12.04	12.22	1333184
2015-12-01	12.20	12.52	12.20	12.49	1242336
2015-12-02	12.47	12.51	12.04	12.12	1521835
2015-12-03	12.23	12.24	11.86	11.88	1569811
2015-12-04	11.88	12.17	11.70	12.11	1683512
2015-12-07	11.95	11.95	11.60	11.69	1552712
2015-12-08	11.52	11.84	11.40	11.68	2218198
2015-12-09	11.80	12.09	11.67	11.89	1422886
2015-12-10	11.81	12.25	11.79	12.13	1486900
2015-12-11	11.86	11.92	11.60	11.62	1459874
2015-12-14	11.64	11.67	11.26	11.31	2172467
2015-12-15	11.41	11.80	11.32	11.69	1734135
2015-12-16	11.66	12.03	11.63	12.00	1562387
2015-12-17	11.99	11.99	11.61	11.66	1330278
2015-12-18	11.74	12.12	11.68	12.08	2741632
2015-12-21	12.13	12.20	11.92	12.02	1472280
2015-12-22	11.96	12.37	11.90	12.25	1202402
2015-12-23	12.42	12.57	12.31	12.53	1197202
2015-12-24	12.50	12.61	12.47	12.53	549556
2015-12-28	12.48	12.48	12.15	12.24	1155936
2015-12-29	12.37	12.46	12.23	12.40	907861
2015-12-30	12.23	12.32	12.13	12.13	845455
2015-12-31	12.13	12.34	12.07	12.33	1053045
2016-01-04	11.95	12.10	11.71	12.05	2206656
2016-01-05	12.05	12.06	11.73	11.83	1250446
2016-01-06	11.59	11.70	11.38	11.48	1162312
2016-01-07	11.22	11.41	10.94	10.97	1962351
2016-01-08	11.10	11.58	11.05	11.44	1702304
2016-01-11	11.54	11.55	11.14	11.26	1580966
2016-01-12	11.40	11.60	11.06	11.45	2129874
2016-01-13	11.84	11.84	11.03	11.10	1446419
2016-01-14	11.20	11.37	11.00	11.30	1366203
2016-01-15	10.82	10.93	10.57	10.81	2475977
2016-01-19	11.16	11.19	10.72	10.90	1899405
2016-01-20	10.67	10.97	10.31	10.87	1627512
2016-01-21	10.95	11.34	10.72	11.19	1853251
2016-01-22	11.52	11.67	11.30	11.59	1316021
2016-01-25	11.49	11.54	11.14	11.18	1054390
2016-01-26	11.41	11.64	11.30	11.57	995355
2016-01-27	11.47	11.78	11.33	11.53	1198553
2016-01-28	11.89	11.96	11.58	11.92	1576413
2016-01-29	12.02	12.15	11.90	12.14	1281047
2016-02-01	12.00	12.15	11.80	12.12	910192
2016-02-02	11.77	11.79	11.56	11.73	966037
2016-02-03	11.92	12.24	11.71	12.22	1364274
2016-02-04	12.41	12.54	12.27	12.41	2481973
2016-02-05	12.19	12.40	12.04	12.34	1427086
2016-02-08	11.67	11.74	11.46	11.48	2562803
2016-02-09	11.36	11.44	10.63	10.86	3319470
2016-02-10	10.88	11.05	10.64	10.66	1476840
2016-02-11	10.48	10.81	10.41	10.76	1698288
2016-02-12	10.98	11.57	10.93	11.43	1370471
2016-02-16	11.56	11.65	11.26	11.51	1619029
2016-02-17	11.68	12.17	11.68	12.13	1492097
2016-02-18	12.21	12.30	11.92	12.09	1674745
2016-02-19	11.80	12.07	11.75	12.03	965853
2016-02-22	12.29	12.45	12.27	12.36	1613112
2016-02-23	12.12	12.34	11.93	12.01	1058095
2016-02-24	11.59	12.15	11.59	12.15	1081302
2016-02-25	12.12	12.23	11.81	12.04	1630574
2016-02-26	12.22	12.30	11.94	11.98	1457654
2016-02-29	12.04	12.20	11.97	12.11	1495735
2016-03-01	12.25	12.48	12.08	12.28	1195265
2016-03-02	12.22	12.40	12.00	12.40	1661991
2016-03-03	12.39	12.67	12.29	12.65	1816776
2016-03-04	12.73	12.79	12.41	12.48	2111219
2016-03-07	12.45	12.78	12.36	12.63	3921954
2016-03-08	12.54	12.54	11.91	11.91	1655725
2016-03-09	12.08	12.11	11.81	11.88	1641323
2016-03-10	11.91	12.01	11.57	11.71	3092900
2016-03-11	11.91	12.12	11.89	11.99	2912523
2016-03-14	11.86	11.98	11.73	11.95	1430371
2016-03-15	11.78	12.45	11.74	12.42	3878982
2016-03-16	12.39	13.07	12.36	12.98	5339066
2016-03-17	13.11	13.59	13.10	13.22	3348002
2016-03-18	13.27	13.47	13.14	13.34	1957788
2016-03-21	13.36	13.54	13.08	13.09	2509206
2016-03-22	13.05	13.20	12.97	13.07	1965863
2016-03-23	13.07	13.07	12.65	12.68	1545995
2016-03-24	12.50	12.79	12.42	12.73	1715605
2016-03-28	12.75	12.76	12.48	12.57	1352345
2016-03-29	12.42	12.82	12.39	12.74	1188090
2016-03-30	12.88	13.20	12.85	13.07	3124756
2016-03-31	13.14	13.24	12.79	12.84	1408091
2016-04-01	12.58	12.69	12.40	12.69	837478
2016-04-04	12.64	12.68	12.23	12.24	1339436
2016-04-05	12.08	12.19	11.94	11.94	2354057
2016-04-06	12.02	12.33	11.95	12.30	1168808
2016-04-07	12.12	12.16	11.84	11.93	1900991
2016-04-08	12.18	12.23	12.01	12.05	1041013
2016-04-11	12.10	12.27	12.01	12.07	1495113
2016-04-12	12.17	12.52	12.11	12.43	4380889
2016-04-13	12.55	12.83	12.55	12.64	1578612
2016-04-14	12.60	12.70	12.49	12.61	1082017
2016-04-15	12.54	12.54	12.30	12.46	945342
2016-04-18	12.26	12.63	12.25	12.38	1362977
2016-04-19	12.57	12.88	12.48	12.87	2018306
2016-04-20	12.90	13.05	12.77	12.78	1555461
2016-04-21	12.82	12.85	12.29	12.30	2523213
2016-04-22	12.30	13.25	12.29	13.10	4013665
2016-04-25	13.03	13.09	12.71	12.93	1661611
2016-04-26	13.03	13.08	12.82	13.03	2999982
2016-04-27	13.03	13.49	13.02	13.45	1995096
2016-04-28	13.40	13.50	13.09	13.11	1989146
2016-04-29	13.08	13.13	12.45	12.51	3509867
2016-05-02	12.55	12.56	12.24	12.34	1810799
2016-05-03	12.18	12.26	11.97	12.03	2226518
2016-05-04	11.93	12.14	11.82	11.93	1317356
2016-05-05	12.13	12.16	11.51	11.60	2315029
2016-05-06	11.59	11.83	11.56	11.62	1249177
2016-05-09	11.52	11.70	11.44	11.59	2315574
2016-05-10	11.68	11.81	11.62	11.80	1373964
2016-05-11	11.85	11.99	11.75	11.78	1013505
2016-05-12	11.89	12.24	11.69	11.72	2759296
2016-05-13	11.67	11.82	11.53	11.57	1081571
2016-05-16	11.70	11.81	11.58	11.59	872444
2016-05-17	11.57	11.88	11.47	11.74	1293787
2016-05-18	11.64	11.72	11.37	11.43	1368462
2016-05-19	11.28	11.44	11.23	11.41	820801
2016-05-20	11.47	11.53	11.31	11.39	970354
2016-05-23	11.31	11.69	11.28	11.65	1058197
2016-05-24	11.55	11.79	11.37	11.60	1972326
2016-05-25	11.67	11.93	11.65	11.69	949125
2016-05-26	11.92	11.96	11.68	11.71	1195405
2016-05-27	11.66	11.78	11.58	11.71	758254
2016-05-31	11.72	11.82	11.62	11.63	2270894
2016-06-01	11.56	11.61	11.33	11.40	2014123
2016-06-02	11.33	11.60	11.33	11.60	1898566
2016-06-03	11.70	11.77	11.58	11.71	1137915
2016-06-06	11.77	12.06	11.76	12.04	1225892
2016-06-07	12.11	12.18	12.01	12.14	1661052
2016-06-08	12.33	12.43	12.17	12.24	1711059
2016-06-09	12.22	12.22	11.97	12.00	1024505
2016-06-10	11.96	11.96	11.65	11.70	1010024
2016-06-13	11.65	11.77	11.57	11.62	1290433
2016-06-14	11.56	11.64	11.21	11.30	1448914
2016-06-15	11.30	11.37	11.16	11.24	1194550
2016-06-16	11.11	11.28	10.95	11.23	1119359
2016-06-17	11.33	11.38	11.15	11.19	1025929
2016-06-20	11.42	11.50	11.19	11.21	2193163
2016-06-21	11.20	11.21	11.04	11.17	2133728
2016-06-22	11.29	11.32	11.10	11.15	861239
2016-06-23	11.30	11.52	11.20	11.43	1012262
2016-06-24	10.87	11.08	10.81	10.84	1835186
2016-06-27	10.77	10.90	10.61	10.62	2878124
2016-06-28	10.79	10.83	10.41	10.54	2324190
2016-06-29	10.67	10.87	10.60	10.79	1475512
2016-06-30	10.81	11.02	10.72	10.97	1874097
2016-07-01	10.93	11.05	10.83	10.93	687180
2016-07-05	10.85	10.92	10.55	10.61	1432873
2016-07-06	10.58	10.65	10.48	10.57	1531326
2016-07-07	10.71	10.72	10.34	10.43	1703065
2016-07-08	10.56	10.68	10.48	10.57	2073129
2016-07-11	10.68	10.73	10.55	10.57	1112639
2016-07-12	10.70	10.89	10.65	10.79	2262756
2016-07-13	10.82	10.82	10.58	10.68	2278325
2016-07-14	10.79	10.97	10.75	10.92	1981694
2016-07-15	10.93	10.99	10.73	10.79	983802
2016-07-18	10.73	10.80	10.68	10.77	989280
2016-07-19	10.69	10.71	10.51	10.59	1375620
2016-07-20	10.53	10.70	10.51	10.61	1235685
2016-07-21	10.57	10.66	10.42	10.53	1966677
2016-07-22	10.50	10.54	10.28	10.35	1568209
2016-07-25	10.30	10.34	10.15	10.26	1485183
2016-07-26	10.22	10.55	10.20	10.55	2321331
2016-07-27	10.60	10.68	10.49	10.63	2753874
2016-07-28	10.40	10.42	9.39	9.50	8255223
2016-07-29	9.58	9.85	9.38	9.56	4256982
2016-08-01	9.55	9.63	9.08	9.14	2927188
2016-08-02	9.49	9.56	9.29	9.45	3235371
2016-08-03	9.45	9.48	9.25	9.48	2062743
2016-08-04	9.47	9.68	9.42	9.43	2051205
2016-08-05	9.43	9.53	9.30	9.52	1475270
2016-08-08	9.65	9.72	9.56	9.69	1834315
2016-08-09	9.73	9.75	9.49	9.52	1532834
2016-08-10	9.61	9.63	9.39	9.45	1227338
2016-08-11	9.52	9.79	9.49	9.78	2120831
2016-08-12	9.84	9.84	9.65	9.74	1496258
2016-08-15	9.82	9.87	9.67	9.85	1395858
2016-08-16	9.90	9.92	9.67	9.67	1458251
2016-08-17	9.65	9.67	9.51	9.61	1392602
2016-08-18	9.62	9.65	9.50	9.55	1339173
2016-08-19	9.49	9.56	9.43	9.45	1417512
2016-08-22	9.40	9.46	9.31	9.42	1350489
2016-08-23	9.45	9.57	9.39	9.50	1271336
2016-08-24	9.47	9.66	9.46	9.56	1481817
2016-08-25	9.55	9.56	9.39	9.42	1169128
2016-08-26	9.45	9.59	9.28	9.29	1461481
2016-08-29	9.30	9.38	9.25	9.35	3082044
2016-08-30	9.36	9.49	9.31	9.34	1563076
2016-08-31	9.31	9.32	9.09	9.22	2237486
2016-09-01	9.19	9.22	9.05	9.13	3526652
2016-09-02	9.24	9.32	9.18	9.30	3161470
2016-09-06	9.40	9.52	9.31	9.49	2222813
2016-09-07	9.51	9.59	9.35	9.37	1568175
2016-09-08	9.41	9.43	9.27	9.33	1655046
2016-09-09	9.20	9.28	9.01	9.04	2579198
2016-09-12	8.96	9.10	8.93	9.03	2893087
2016-09-13	8.99	8.99	8.57	8.64	3157081
2016-09-14	8.63	8.85	8.59	8.68	3379931
2016-09-15	8.68	8.90	8.68	8.84	2039940
2016-09-16	8.78	8.81	8.68	8.77	1752039
2016-09-19	8.91	8.91	8.71	8.75	2567358
2016-09-20	8.78	8.92	8.71	8.74	1805301
2016-09-21	8.82	8.96	8.80	8.96	1373014
2016-09-22	9.08	9.16	8.89	8.95	1345351
2016-09-23	8.89	9.00	8.75	8.84	1782032
2016-09-26	8.81	8.86	8.69	8.71	1115028
2016-09-27	8.64	8.67	8.50	8.48	2487467
2016-09-28	8.55	8.65	8.33	8.63	3778284
2016-09-29	8.72	8.83	8.62	8.68	2882859
2016-09-30	8.74	8.82	8.55	8.56	1974639
2016-10-03	8.56	8.62	8.37	8.43	2099715
2016-10-04	8.39	8.42	8.09	8.10	4302840
2016-10-05	8.22	8.23	8.09	8.13	3163223
2016-10-06	8.08	8.21	7.92	8.04	2439707
2016-10-07	8.07	8.08	7.86	7.88	3007098
2016-10-10	7.92	8.03	7.88	7.96	1900921
2016-10-11	7.98	8.02	7.88	7.94	2139765
2016-10-12	7.89	7.93	7.74	7.76	2165051
2016-10-13	7.67	7.83	7.45	7.82	4117426
2016-10-14	7.91	8.08	7.87	8.02	3583891
2016-10-17	7.97	8.06	7.88	7.91	2306950
2016-10-18	8.01	8.01	7.84	8.00	1485906
2016-10-19	8.07	8.09	8.00	8.03	1528776
2016-10-20	8.00	8.15	7.93	8.12	2081187
2016-10-21	8.05	8.09	8.00	8.04	1342852
2016-10-24	8.05	8.06	7.87	7.88	1851994
2016-10-25	7.93	8.01	7.81	7.88	2114144
2016-10-26	7.83	8.10	7.83	7.94	2321667
2016-10-27	7.96	8.04	7.88	7.93	1965263
2016-10-28	7.92	8.05	7.88	7.93	1777417
2016-10-31	7.93	7.94	7.69	7.70	1701750
2016-11-01	7.74	7.74	7.41	7.46	3169735
2016-11-02	7.68	8.35	7.60	8.34	6947371
2016-11-03	8.34	8.34	7.97	8.23	5495990
2016-11-04	8.16	8.58	8.12	8.24	4049777
2016-11-07	8.40	8.50	8.24	8.25	2536362
2016-11-08	8.32	8.63	8.23	8.48	4310643
2016-11-09	8.41	8.60	8.35	8.54	5296301
2016-11-10	8.64	9.10	8.59	8.94	5074702
2016-11-11	8.99	9.01	8.60	8.71	3615840
2016-11-14	8.75	8.88	8.70	8.87	2631388
2016-11-15	8.86	9.05	8.71	8.97	2759098
2016-11-16	8.92	9.30	8.90	9.20	3551213
2016-11-17	9.29	9.29	9.16	9.24	1803305
2016-11-18	9.33	9.33	9.05	9.08	1624248
2016-11-21	9.32	9.43	9.13	9.18	2238104
2016-11-22	9.15	9.29	9.06	9.26	2625336
2016-11-23	9.21	9.39	9.14	9.22	2094358
2016-11-25	9.32	9.33	9.16	9.26	1250829
2016-11-28	9.29	9.38	9.17	9.31	2138806
2016-11-29	9.22	9.29	9.07	9.07	2179567
2016-11-30	9.20	9.28	9.11	9.19	2308508
2016-12-01	9.29	9.75	9.29	9.49	3238702
2016-12-02	9.47	9.55	9.36	9.42	1458700
2016-12-05	9.47	9.80	9.46	9.76	2553562
2016-12-06	9.72	10.00	9.69	9.93	2658513
2016-12-07	10.00	10.37	9.95	10.25	4013377
2016-12-08	10.38	10.57	10.32	10.44	3698834
2016-12-09	10.70	10.77	10.53	10.59	2922306
2016-12-12	10.71	10.73	10.35	10.36	2250164
2016-12-13	10.45	10.52	10.21	10.45	2523663
2016-12-14	10.41	10.48	10.06	10.07	3100742
2016-12-15	9.98	10.38	9.96	10.35	3003003
2016-12-16	10.34	10.90	10.30	10.79	6161275
2016-12-19	10.79	10.85	10.54	10.59	3331523
2016-12-20	10.58	10.89	10.55	10.72	3192683
2016-12-21	10.70	10.72	10.48	10.48	1746133
2016-12-22	10.45	10.65	10.29	10.60	5598968
2016-12-23	10.80	10.85	10.48	10.51	2910459
2016-12-27	10.57	10.66	10.41	10.46	2243499
2016-12-28	10.42	10.54	10.17	10.24	3401898
2016-12-29	10.20	10.42	10.12	10.33	1897419
2016-12-30	10.38	10.58	10.34	10.47	2223900
2017-01-03	10.50	10.56	10.23	10.40	2431224
2017-01-04	10.49	10.71	10.46	10.69	2504982
2017-01-05	10.80	11.25	10.76	10.93	4701043
2017-01-06	10.99	11.01	10.67	10.77	1632558
2017-01-09	10.85	10.85	10.63	10.75	2388664
2017-01-10	10.82	11.93	10.80	11.85	7319595
2017-01-11	11.99	12.44	11.87	12.43	8587523
2017-01-12	12.78	13.36	12.50	12.66	8491049
2017-01-13	12.61	13.30	12.40	13.29	5358466
2017-01-17	13.30	13.36	12.94	13.27	4791153
2017-01-18	11.89	12.12	10.71	10.85	15215187
2017-01-19	10.86	11.95	10.84	11.92	7462106
2017-01-20	11.96	12.28	11.61	11.74	4186306
2017-01-23	11.78	12.12	11.72	12.08	2983904
2017-01-24	12.25	12.99	12.21	12.95	5783511
2017-01-25	13.02	13.33	12.61	12.84	6476528
2017-01-26	12.85	13.06	12.77	12.97	3844042
2017-01-27	12.93	13.05	12.79	12.98	2693424
2017-01-30	12.94	12.96	12.45	12.61	3851376
2017-01-31	12.66	12.82	12.56	12.75	2193853
2017-02-01	11.42	11.42	11.02	11.27	9550861
2017-02-02	11.28	11.31	10.50	10.74	8042605
2017-02-03	10.71	10.85	10.57	10.67	3810933
2017-02-06	10.71	10.73	10.34	10.45	3716482
2017-02-07	10.37	10.76	10.37	10.68	3655927
2017-02-08	10.72	11.02	10.60	10.89	4177160
2017-02-09	11.00	11.04	10.70	10.84	3807401
2017-02-10	10.90	11.33	10.87	11.13	4136647
2017-02-13	11.34	11.76	11.23	11.73	4073754
2017-02-14	12.01	12.37	11.87	12.36	4855984
2017-02-15	12.26	12.33	11.74	11.85	4926059
2017-02-16	11.91	12.10	11.74	11.84	2710172
2017-02-17	11.79	11.94	11.68	11.72	1737143
2017-02-21	11.77	11.77	11.43	11.49	3000782
2017-02-22	11.37	11.49	11.29	11.41	2939364
2017-02-23	11.44	11.51	11.26	11.27	2796479
2017-02-24	11.26	11.28	10.93	10.95	3944947
2017-02-27	11.09	11.35	10.91	11.29	2481710
2017-02-28	11.21	11.28	11.04	11.09	2225099
2017-03-01	11.18	11.28	11.00	11.04	3178317
2017-03-02	11.08	11.17	10.88	10.89	2976093
2017-03-03	10.91	10.97	10.79	10.87	1698928
2017-03-06	10.82	10.90	10.71	10.89	2505070
2017-03-07	10.85	11.07	10.80	11.01	3108741
2017-03-08	11.04	11.34	10.99	11.16	3065732
2017-03-09	11.09	11.32	10.82	10.88	2801241
2017-03-10	10.89	11.09	10.79	11.06	2329615
2017-03-13	11.18	11.18	10.97	11.00	2651028
2017-03-14	10.98	11.00	10.73	10.79	2629304
2017-03-15	10.88	10.91	10.72	10.88	3304938
2017-03-16	10.97	11.19	10.88	11.16	2878786
2017-03-17	11.18	11.30	11.02	11.06	1792446
2017-03-20	11.03	11.08	10.91	11.01	1333268
2017-03-21	11.02	11.15	10.62	10.64	2733764
2017-03-22	10.60	10.89	10.55	10.86	2479023
2017-03-23	10.87	11.08	10.80	10.99	1866818
2017-03-24	11.02	11.14	10.86	10.89	1758090
2017-03-27	10.76	11.08	10.73	11.03	2781052
2017-03-28	11.05	11.21	10.98	11.13	3351763
2017-03-29	11.12	11.30	11.10	11.27	2214333
2017-03-30	11.27	11.38	11.16	11.22	1687614
2017-03-31	11.13	11.28	11.07	11.07	2256518
2017-04-03	11.08	11.13	10.89	11.02	1847074
2017-04-04	10.97	11.11	10.80	11.10	1417091
2017-04-05	11.17	11.34	10.85	10.88	2502974
2017-04-06	10.92	11.16	10.85	11.12	2362935
2017-04-07	11.17	11.25	11.09	11.16	932050
2017-04-10	11.20	11.73	11.17	11.60	3492129
2017-04-11	11.65	11.91	11.62	11.80	3429202
2017-04-12	11.69	11.70	11.24	11.33	2788041
2017-04-13	11.34	11.45	11.11	11.11	1887352
2017-04-17	11.15	11.19	11.05	11.14	1312475
2017-04-18	11.04	11.06	10.76	10.87	1501501
2017-04-19	10.87	10.93	10.58	10.62	2058274
2017-04-20	10.62	10.81	10.62	10.65	2121659
2017-04-21	10.65	10.79	10.60	10.73	1504903
2017-04-24	10.89	11.00	10.83	10.91	1295025
2017-04-25	10.93	11.16	10.87	11.12	1834403
2017-04-26	11.10	11.12	10.89	10.89	1465453
2017-04-27	10.91	10.91	10.38	10.50	3199116
2017-04-28	10.51	10.52	9.33	9.59	8673653
2017-05-01	9.61	9.81	9.60	9.67	3192738
2017-05-02	9.75	9.93	9.59	9.93	4182261
2017-05-03	9.87	9.93	9.62	9.79	3496610
2017-05-04	9.74	9.75	9.37	9.51	2574514
2017-05-05	9.51	9.74	9.50	9.72	1744652
2017-05-08	9.70	9.95	9.69	9.93	1631114
2017-05-09	10.02	10.11	9.88	9.96	1687693
2017-05-10	9.96	10.03	9.90	9.98	1810687
2017-05-11	9.95	9.99	9.76	9.83	1413502
2017-05-12	9.85	10.00	9.73	9.82	1297571
2017-05-15	10.08	10.08	9.84	9.93	1673826
2017-05-16	10.00	10.04	9.83	9.90	1762345
2017-05-17	9.81	9.89	9.54	9.56	2306290
2017-05-18	9.53	9.71	9.36	9.68	2104070
2017-05-19	9.74	9.87	9.72	9.84	996714
2017-05-22	9.84	9.97	9.79	9.96	835551
2017-05-23	9.95	10.05	9.83	9.86	1580025
2017-05-24	9.83	9.83	9.45	9.63	3611869
2017-05-25	9.63	9.68	9.35	9.42	2298539
2017-05-26	9.45	9.57	9.39	9.53	998420
2017-05-30	9.45	9.46	9.36	9.39	1145925
2017-05-31	9.31	9.36	9.03	9.22	3263760
2017-06-01	9.23	9.46	9.19	9.42	1590541
2017-06-02	9.40	9.42	9.11	9.13	2277860
2017-06-05	9.11	9.26	9.01	9.21	1967248
2017-06-06	9.19	9.20	8.95	9.05	2074011
2017-06-07	9.04	9.18	8.97	9.04	1212613
2017-06-08	9.05	9.40	9.05	9.40	1967728
2017-06-09	9.47	9.58	9.32	9.50	1221709
2017-06-12	9.49	9.70	9.36	9.45	1455585
2017-06-13	9.51	9.62	9.41	9.53	1101565
2017-06-14	9.57	9.58	9.24	9.25	1008583
2017-06-15	9.17	9.23	9.04	9.14	1398152
2017-06-16	9.13	9.20	9.01	9.17	1408458
2017-06-19	9.23	9.44	9.17	9.28	1892817
2017-06-20	9.20	9.22	9.03	9.10	3861648
2017-06-21	9.12	9.23	8.99	9.07	1375254
2017-06-22	9.09	9.25	9.09	9.11	1670742
2017-06-23	9.12	9.41	9.08	9.34	2134553
2017-06-26	9.40	9.56	9.40	9.55	1181304
2017-06-27	9.58	9.68	9.45	9.42	2757714
2017-06-28	9.51	9.62	9.43	9.53	1659793
2017-06-29	9.61	9.65	9.41	9.44	2270769
2017-06-30	9.28	9.33	8.96	9.10	4990208
2017-07-03	9.12	9.29	9.12	9.19	835027
2017-07-05	9.16	9.29	9.10	9.24	2121478
2017-07-06	9.24	9.37	9.20	9.22	1688641
2017-07-07	9.23	9.31	9.08	9.27	882006
2017-07-10	9.29	9.70	9.22	9.59	1807060
2017-07-11	9.57	9.59	9.28	9.57	1302708
2017-07-12	9.61	9.81	9.58	9.61	1392447
2017-07-13	9.59	9.80	9.55	9.78	1300140
2017-07-14	9.85	9.97	9.81	9.97	1549410
2017-07-17	10.02	10.21	9.97	10.05	2043473
2017-07-18	9.96	10.02	9.55	9.72	3583443
2017-07-19	9.77	10.12	9.76	10.03	2463213
2017-07-20	10.04	10.15	9.93	10.08	1568782
2017-07-21	10.05	10.06	9.82	9.94	1665530
2017-07-24	9.94	10.02	9.86	9.94	1307746
2017-07-25	10.00	10.24	9.99	10.15	1769960
2017-07-26	10.16	10.20	9.95	10.11	1868457
2017-07-27	10.10	10.68	10.06	10.33	3256981
2017-07-28	10.41	10.60	10.31	10.56	3101099
2017-07-31	10.57	10.58	10.23	10.25	2580243
2017-08-01	10.28	10.31	10.07	10.28	1996937
2017-08-02	10.23	10.34	10.18	10.26	1409581
2017-08-03	10.25	10.27	10.06	10.11	2023157
2017-08-04	10.11	10.16	10.05	10.10	5140821
2017-08-07	10.11	10.31	10.10	10.15	1026081
2017-08-08	10.10	10.26	10.06	10.17	2060921
2017-08-09	10.12	10.22	10.06	10.15	1391850
2017-08-10	10.06	10.11	9.65	9.66	3169275
2017-08-11	9.62	9.80	9.58	9.71	2159258
2017-08-14	9.72	9.82	9.69	9.71	913049
2017-08-15	9.69	9.72	9.55	9.60	1142192
2017-08-16	9.67	9.75	9.64	9.70	1344942
2017-08-17	9.70	9.83	9.64	9.65	1131205
2017-08-18	9.62	9.71	9.55	9.68	3216187
2017-08-21	9.71	9.84	9.69	9.74	843652
2017-08-22	9.79	9.96	9.78	9.80	1906268
2017-08-23	9.73	9.91	9.72	9.79	1332210
2017-08-24	9.82	9.98	9.76	9.92	1347030
2017-08-25	10.00	10.03	9.91	9.99	1299015
2017-08-28	10.00	10.02	9.79	9.82	1320344
2017-08-29	9.74	10.00	9.65	9.99	1688650
2017-08-30	9.96	10.02	9.82	9.88	1649765
2017-08-31	9.90	10.05	9.89	10.03	1386254
2017-09-01	10.09	10.15	9.97	10.01	1083003
2017-09-05	10.03	10.13	9.86	9.96	1774831
2017-09-06	9.98	10.13	9.93	10.07	1266874
2017-09-07	10.08	10.22	10.02	10.13	1256714
2017-09-08	10.05	10.08	9.88	9.95	1032663
2017-09-11	9.97	10.27	9.97	10.20	1365089
2017-09-12	10.23	10.35	10.20	10.26	1368085
2017-09-13	10.28	10.33	10.16	10.20	1265658
2017-09-14	10.16	10.19	10.02	10.03	1155279
2017-09-15	10.07	10.17	10.01	10.14	2108545
2017-09-18	10.14	10.26	10.06	10.08	1364179
2017-09-19	10.13	10.14	10.00	10.04	918678
2017-09-20	10.08	10.19	9.99	10.05	1165331
2017-09-21	10.03	10.08	9.95	9.97	1915247
2017-09-22	10.01	10.03	9.81	9.98	1966591
2017-09-25	10.04	10.04	9.92	9.94	1735446
2017-09-26	9.93	10.01	9.91	9.92	1369646
2017-09-27	9.94	9.98	9.81	9.81	1711721
2017-09-28	9.76	10.13	9.76	10.09	2294522
2017-09-29	10.08	10.08	9.59	9.67	3861277
2017-10-02	9.65	9.86	9.65	9.71	2327875
2017-10-03	9.61	9.62	8.76	8.82	13460192
2017-10-04	8.85	9.23	8.85	9.19	4734891
2017-10-05	9.19	9.44	9.15	9.41	2323592
2017-10-06	9.37	9.37	9.21	9.32	1378402
2017-10-09	9.35	9.35	9.17	9.19	14894623
2017-10-10	9.29	9.36	9.19	9.19	1434888
2017-10-11	9.21	9.28	9.07	9.13	1279927
2017-10-12	9.11	9.12	8.99	9.00	2148895
2017-10-13	9.04	9.20	8.95	9.15	1716473
2017-10-16	9.17	9.26	9.10	9.13	1508050
2017-10-17	9.11	9.20	9.07	9.09	1111145
2017-10-18	9.11	9.19	9.07	9.11	1115493
2017-10-19	9.06	9.11	8.95	9.03	1069369
2017-10-20	9.00	9.05	8.95	9.01	906456
2017-10-23	9.03	9.07	8.90	8.90	1170668
2017-10-24	8.90	8.94	8.82	8.89	1186102
2017-10-25	8.96	8.97	8.82	8.90	1453288
2017-10-26	8.91	8.91	8.79	8.84	2121601
2017-10-27	8.41	8.41	7.68	8.30	7127607
2017-10-30	8.27	8.30	8.02	8.07	2688325
2017-10-31	8.06	8.18	8.00	8.14	2250020
2017-11-01	8.24	8.41	8.18	8.41	3004583
2017-11-02	8.45	8.64	8.42	8.51	2435225
2017-11-03	8.47	8.52	8.37	8.48	1145561
2017-11-06	8.52	8.72	8.50	8.70	2026294
2017-11-07	8.78	9.01	8.73	8.92	2705892
2017-11-08	8.96	9.11	8.94	9.02	1627260
2017-11-09	8.64	9.74	8.63	9.34	8050907
2017-11-10	9.35	9.64	9.33	9.36	2554336
2017-11-13	9.32	9.47	9.21	9.38	3099228
2017-11-14	9.33	9.36	9.04	9.06	1634501
2017-11-15	8.89	8.96	8.63	8.85	2174466
2017-11-16	8.91	9.16	8.87	9.11	1979487
2017-11-17	9.10	9.40	9.10	9.39	1276558
2017-11-20	9.33	9.55	9.31	9.47	1403907
2017-11-21	9.52	9.77	9.52	9.71	2542692
2017-11-22	9.74	9.90	9.69	9.87	1826715
2017-11-24	9.98	10.06	9.87	9.90	1355483
2017-11-27	9.92	9.94	9.18	9.20	3726815
2017-11-28	9.15	9.21	8.90	9.03	3597415
2017-11-29	9.07	9.21	8.99	9.14	1893839
2017-11-30	9.19	9.39	9.12	9.38	1883910
2017-12-01	9.46	9.55	9.35	9.48	1660280
2017-12-04	9.87	11.18	9.83	10.71	10866707
2017-12-05	10.65	10.91	10.35	10.62	3509334
2017-12-06	10.60	10.77	10.25	10.30	1944830
2017-12-07	10.30	10.47	10.23	10.41	1447411
2017-12-08	10.43	10.52	10.32	10.37	1462178
2017-12-11	10.39	10.65	10.36	10.57	1892575
2017-12-12	10.60	10.67	10.42	10.46	1706795
2017-12-13	10.54	10.57	10.39	10.39	1058527
2017-12-14	10.38	10.51	10.29	10.32	1321257
2017-12-15	10.36	10.41	10.08	10.09	1859387
2017-12-18	10.09	10.41	10.09	10.38	1787200
2017-12-19	10.36	10.38	10.15	10.22	1241503
2017-12-20	10.25	10.25	9.84	9.99	2602064
2017-12-21	10.01	10.07	9.84	9.85	1806323
2017-12-22	9.77	9.80	9.40	9.42	4167018
2017-12-26	9.42	9.46	9.24	9.36	1617614
2017-12-27	9.44	9.47	9.22	9.22	2517847
2017-12-28	9.26	9.38	9.15	9.37	2437430
2017-12-29	9.39	9.39	9.21	9.23	1329244
2018-01-02	9.29	9.71	9.23	9.69	2599140
2018-01-03	9.72	9.78	9.38	9.68	2688710
2018-01-04	9.74	9.82	9.60	9.78	1419745
2018-01-05	9.86	9.88	9.71	9.79	1128433
2018-01-08	9.78	9.84	9.54	9.56	1972609
2018-01-09	9.57	9.58	9.28	9.36	3492901
2018-01-10	9.33	9.67	9.30	9.53	4255109
2018-01-11	9.57	9.87	9.52	9.80	2216718
2018-01-12	9.85	9.98	9.70	9.86	2878143
2018-01-16	9.89	9.89	9.47	9.55	2469742
2018-01-17	9.63	9.81	9.60	9.72	3291666
2018-01-18	9.65	9.72	9.56	9.65	1515511
2018-01-19	9.65	9.70	9.50	9.62	2173114
2018-01-22	9.63	9.68	9.47	9.64	3212564
2018-01-23	9.63	9.68	9.46	9.66	2490499
2018-01-24	9.72	9.86	9.55	9.68	1351360
2018-01-25	9.80	9.80	9.45	9.49	1074525
2018-01-26	9.52	9.52	9.19	9.23	2275834
2018-01-29	9.23	9.28	9.08	9.09	2188004
2018-01-30	9.03	9.13	8.79	9.06	2375254
2018-01-31	9.14	9.25	8.98	9.20	1835522
2018-02-01	9.20	9.43	9.14	9.42	2028168
2018-02-02	9.27	9.30	9.08	9.11	3094029
2018-02-05	9.07	9.20	8.81	8.90	2740361
2018-02-06	8.76	9.30	8.75	9.26	2560420
2018-02-07	9.19	9.35	9.15	9.24	2425803
2018-02-08	9.20	9.35	8.92	8.93	3853270
2018-02-09	9.03	9.33	8.34	8.53	5079367
2018-02-12	8.54	8.81	8.34	8.78	3213948
2018-02-13	8.74	9.03	8.56	9.02	3072073
2018-02-14	8.93	9.34	8.91	9.31	2617132
2018-02-15	9.30	9.35	9.07	9.35	2846504
2018-02-16	9.30	9.48	9.21	9.23	1999663
2018-02-20	9.15	9.22	9.03	9.09	1076100
2018-02-21	9.05	9.20	8.98	9.03	1316347
2018-02-22	9.03	9.21	9.00	9.03	1224790
2018-02-23	9.10	9.21	9.04	9.19	929946
2018-02-26	9.24	9.34	9.17	9.30	897466
2018-02-27	9.31	9.42	9.09	9.09	1316635
2018-02-28	9.16	9.17	8.81	8.82	1391248
2018-03-01	8.80	8.96	8.73	8.94	1243959
2018-03-02	8.81	8.99	8.76	8.97	940136
2018-03-05	8.89	9.17	8.87	9.15	856762
2018-03-06	9.24	9.41	9.19	9.38	1443942
2018-03-07	9.29	9.52	9.28	9.45	1935096
2018-03-08	9.45	9.48	9.06	9.11	1206304
2018-03-09	9.18	9.22	9.03	9.17	1249825
2018-03-12	9.17	9.31	9.15	9.26	1293967
2018-03-13	9.25	9.29	9.18	9.21	1243836
2018-03-14	9.30	9.34	9.12	9.14	1456853
2018-03-15	9.12	9.25	9.07	9.23	1072068
2018-03-16	9.24	9.41	9.18	9.39	1176837
2018-03-19	9.34	9.37	9.04	9.07	1434636
2018-03-20	9.09	9.14	8.85	8.91	2527769
2018-03-21	8.91	9.29	8.91	9.27	1377727
2018-03-22	9.13	9.37	9.08	9.09	1284829
2018-03-23	9.16	9.23	8.90	8.97	2165589
2018-03-26	9.07	9.22	9.00	9.11	3302608
2018-03-27	9.12	9.26	9.02	9.05	1516756
2018-03-28	9.03	9.04	8.87	8.95	1000031
2018-03-29	8.98	9.10	8.90	9.09	1059881
2018-04-02	9.05	9.29	9.02	9.24	2429805
2018-04-03	9.30	9.78	9.29	9.71	4132126
2018-04-04	9.59	9.70	9.47	9.65	2496460
2018-04-05	9.64	10.07	9.63	9.98	2674632
2018-04-06	9.94	10.06	9.76	9.81	1918510
2018-04-09	9.90	10.07	9.73	9.78	1365203
2018-04-10	9.96	10.12	9.92	9.97	2348726
2018-04-11	9.92	10.14	9.91	10.03	1157270
2018-04-12	10.02	10.12	9.93	9.94	1139481
2018-04-13	9.99	10.08	9.85	9.94	1520222
2018-04-16	9.95	10.64	9.80	10.25	8171178
2018-04-17	10.31	10.43	10.15	10.40	2456993
2018-04-18	10.47	10.62	10.29	10.55	2929514
2018-04-19	10.58	10.66	10.47	10.60	1679054
2018-04-20	10.57	10.67	10.42	10.57	2565494
2018-04-23	10.47	10.56	10.21	10.23	3308844
2018-04-24	10.29	10.34	10.11	10.18	1709663
2018-04-25	10.12	10.25	10.12	10.20	1772401
2018-04-26	10.20	10.20	9.95	10.07	1983062
2018-04-27	10.29	10.43	9.91	10.38	2614196
2018-04-30	10.34	10.64	10.22	10.53	1993122
2018-05-01	10.54	11.26	10.50	11.15	5485162
2018-05-02	11.08	11.67	11.08	11.40	6055004
2018-05-03	11.44	11.45	11.05	11.21	2885077
2018-05-04	11.04	11.28	11.04	11.24	2413240
2018-05-07	11.25	11.55	11.24	11.31	1621075
2018-05-08	11.31	11.48	11.20	11.28	1864348
2018-05-09	11.38	11.56	11.36	11.40	1338230
2018-05-10	11.45	11.52	11.37	11.46	1091481
2018-05-11	11.45	11.55	11.38	11.51	1925734
2018-05-14	11.50	11.68	11.50	11.55	1498642
2018-05-15	11.51	11.51	11.29	11.46	1584915
2018-05-16	11.51	11.53	11.38	11.48	1309800
2018-05-17	11.49	11.57	11.41	11.44	1284990
2018-05-18	11.36	11.42	11.21	11.36	1346564
2018-05-21	11.38	11.41	11.29	11.38	744447
2018-05-22	11.21	11.21	10.54	10.62	5378709
2018-05-23	10.50	10.75	10.49	10.68	1481388
2018-05-24	10.59	10.73	10.58	10.64	882171
2018-05-25	10.54	10.77	10.46	10.62	1557067
2018-05-29	10.47	10.60	10.41	10.53	1633762
2018-05-30	10.56	10.91	10.54	10.86	1319179
2018-05-31	10.75	10.86	10.31	10.33	2610497
2018-06-01	10.40	10.55	10.36	10.45	1454407
2018-06-04	10.55	11.00	10.52	10.96	3098330
2018-06-05	10.94	11.59	10.92	11.34	5833945
2018-06-06	11.54	12.12	11.42	12.11	5935150
2018-06-07	12.12	12.16	11.57	11.75	3888138
2018-06-08	11.75	12.08	11.68	11.68	3085256
2018-06-11	11.64	11.93	11.64	11.72	1489707
2018-06-12	11.72	12.07	11.71	11.86	2259384
2018-06-13	11.95	12.06	11.90	11.99	2502524
2018-06-14	12.02	12.19	11.98	12.10	1711725
2018-06-15	12.00	12.02	11.59	11.82	2094013
2018-06-18	11.78	11.87	11.55	11.67	3143455
2018-06-19	11.47	11.58	11.31	11.36	2695098
2018-06-20	11.47	11.62	11.42	11.48	2122915
2018-06-21	11.48	11.48	11.05	11.10	2001762
2018-06-22	11.40	11.40	11.19	11.34	1565874
2018-06-25	11.31	11.31	11.10	11.16	1631757
2018-06-26	10.80	11.12	10.73	11.07	1943433
2018-06-27	11.08	11.29	11.06	11.06	2339535
2018-06-28	11.07	11.17	10.95	11.07	1555765
2018-06-29	11.18	11.39	11.16	11.25	1278270
2018-07-02	11.08	11.23	11.07	11.19	778038
2018-07-03	11.30	11.37	11.04	11.13	895744
2018-07-05	11.20	11.32	10.68	10.83	2779056
2018-07-06	10.79	10.98	10.76	10.97	1438707
2018-07-09	11.09	11.10	10.95	11.08	851502
2018-07-10	10.96	11.13	10.95	11.12	841812
2018-07-11	10.97	11.15	10.85	10.86	1200368
2018-07-12	10.97	11.00	10.84	10.88	1050392
2018-07-13	10.86	11.02	10.85	10.96	1171130
2018-07-16	10.93	10.94	10.62	10.78	2439776
2018-07-17	10.76	11.04	10.70	10.94	1968035
2018-07-18	11.01	11.14	10.52	10.87	3676928
2018-07-19	10.65	10.87	10.53	10.60	1265816
2018-07-20	10.56	11.20	10.52	11.16	2839925
2018-07-23	11.16	11.21	10.94	10.98	1228076
2018-07-24	11.03	11.13	10.78	10.87	1845874
2018-07-25	10.79	11.11	10.75	10.92	3000812
2018-07-26	10.73	12.15	10.73	11.29	5982409
2018-07-27	11.14	11.16	10.64	10.83	4765989
2018-07-30	10.87	10.92	10.56	10.64	2596250
2018-07-31	10.63	10.81	10.45	10.80	2182941
2018-08-01	10.70	10.91	10.53	10.87	2437307
2018-08-02	10.77	11.18	10.68	11.11	1959116
2018-08-03	11.12	11.21	10.95	11.17	1737632
2018-08-06	11.16	11.29	11.10	11.14	1061630
2018-08-07	11.17	11.18	10.99	11.02	1206929
2018-08-08	11.07	11.11	10.89	11.11	1458802
2018-08-09	11.10	11.16	11.02	11.04	1007168
2018-08-10	10.98	11.08	10.74	10.77	1896362
2018-08-13	10.73	10.79	10.46	10.47	1251585
2018-08-14	10.59	10.83	10.56	10.74	1673393
2018-08-15	10.48	10.63	10.21	10.31	2066857
2018-08-16	10.32	10.58	10.32	10.42	1431494
2018-08-17	10.39	10.44	10.26	10.36	968127
2018-08-20	10.37	10.41	10.26	10.27	1287089
2018-08-21	10.31	10.36	10.13	10.15	1659709
2018-08-22	10.17	10.48	10.17	10.42	2156101
2018-08-23	10.35	10.44	10.26	10.35	1618355
2018-08-24	10.41	10.50	10.27	10.30	1046827
2018-08-27	10.33	10.57	10.30	10.51	1506075
2018-08-28	10.63	10.69	10.33	10.43	1828490
2018-08-29	10.48	10.58	10.42	10.47	1040444
2018-08-30	10.42	10.48	10.32	10.38	828351
2018-08-31	10.30	10.45	10.30	10.41	1938333
2018-09-04	10.33	10.33	10.08	10.11	1732250
2018-09-05	10.07	10.07	9.69	9.97	3478172
2018-09-06	9.97	10.09	9.70	9.76	1684779
2018-09-07	9.68	9.75	9.39	9.72	1996901
2018-09-10	9.75	9.81	9.39	9.42	2142052
2018-09-11	9.40	9.63	9.39	9.49	1871446
2018-09-12	9.50	9.71	9.49	9.69	1628492
2018-09-13	9.70	9.78	9.58	9.67	1043104
2018-09-14	9.64	9.77	9.60	9.67	1027376
2018-09-17	9.68	9.91	9.62	9.64	1753559
2018-09-18	9.72	9.73	9.59	9.68	1438550
2018-09-19	9.70	9.78	9.65	9.68	1714381
2018-09-20	9.74	10.04	9.69	9.98	1928099
2018-09-21	10.01	10.10	9.88	9.92	1263015
2018-09-24	9.96	9.97	9.79	9.85	1319737
2018-09-25	9.91	9.96	9.79	9.81	817873
2018-09-26	9.86	9.99	9.48	9.83	3422031
2018-09-27	11.47	11.96	11.02	11.34	14885381
2018-09-28	11.34	11.60	11.28	11.40	5019266
2018-10-01	11.49	11.57	11.22	11.24	2166383
2018-10-02	11.24	11.45	11.17	11.44	2467096
2018-10-03	11.42	11.89	11.39	11.65	3602780
2018-10-04	11.67	12.34	11.60	12.23	6092516
2018-10-05	12.12	12.38	12.07	12.08	3517101
2018-10-08	12.02	12.06	11.76	12.04	1236614
2018-10-09	12.03	12.21	11.85	12.09	1333185
2018-10-10	11.97	12.07	11.68	11.70	2480837
2018-10-11	11.54	11.82	11.29	11.60	4402110
2018-10-12	11.74	11.75	11.45	11.50	3325613
2018-10-15	11.56	11.64	11.36	11.57	3139377
2018-10-16	11.57	11.95	11.56	11.79	1515947
2018-10-17	11.73	11.88	11.69	11.84	1090864
2018-10-18	11.75	11.86	11.55	11.56	950055
2018-10-19	11.49	11.72	11.40	11.49	1596752
2018-10-22	11.50	11.58	11.35	11.48	1011220
2018-10-23	11.26	11.26	11.02	11.18	1632281
2018-10-24	11.11	11.21	10.89	10.90	2049933
2018-10-25	10.96	11.02	10.79	11.00	1609390
2018-10-26	10.71	10.89	10.37	10.61	3173761
2018-10-29	10.72	10.87	10.30	10.41	1740519
2018-10-30	10.31	10.48	10.19	10.47	1824373
2018-10-31	10.56	10.99	10.50	10.72	2807516
2018-11-01	10.83	11.10	10.82	11.06	3204583
2018-11-02	11.40	11.42	10.76	11.14	2345610
2018-11-05	11.34	12.22	11.31	12.10	5464502
2018-11-06	12.09	12.71	12.06	12.50	6481826
2018-11-07	12.60	12.78	12.41	12.48	3330602
2018-11-08	12.44	12.55	12.11	12.15	2177196
2018-11-09	12.01	12.18	11.85	11.97	3692623
2018-11-12	12.03	12.05	11.77	11.78	1590186
2018-11-13	11.77	11.93	11.58	11.68	1902553
2018-11-14	11.76	11.88	11.25	11.35	2853500
2018-11-15	11.37	11.98	11.35	11.88	2261813
2018-11-16	11.84	12.06	11.80	11.92	1454609
2018-11-19	12.24	12.62	12.21	12.24	3091633
2018-11-20	12.08	12.19	11.79	11.82	2483774
2018-11-21	11.97	12.09	11.86	11.91	1192036
2018-11-23	11.80	11.80	11.50	11.66	916179
2018-11-26	11.86	12.01	11.73	11.78	1617247
2018-11-27	11.72	11.77	11.46	11.55	1281186
2018-11-28	11.53	12.27	11.47	12.10	3128890
2018-11-29	12.10	12.16	11.79	11.93	1494539
2018-11-30	11.81	11.99	11.68	11.88	1600014
2018-12-03	12.19	12.29	11.97	12.13	1762729
2018-12-04	12.09	12.21	11.83	11.88	1705537
2018-12-06	11.64	11.78	11.28	11.78	2069894
2018-12-07	11.89	12.09	11.46	11.51	1872910
2018-12-10	11.40	11.82	11.34	11.69	2430645
2018-12-11	11.87	11.94	11.56	11.67	1504151
2018-12-12	11.86	12.18	11.75	12.03	2346300
2018-12-13	12.09	12.24	11.85	12.03	2154410
2018-12-14	11.97	12.15	11.87	11.96	3962111
2018-12-17	11.88	11.90	11.33	11.42	2347976
2018-12-18	11.50	11.52	11.31	11.38	1492304
2018-12-19	11.51	11.66	11.00	11.03	1874010
2018-12-20	10.97	11.13	10.67	10.91	2696906
2018-12-21	10.86	11.08	10.73	10.80	3648066
2018-12-24	10.76	10.90	10.61	10.75	998446
2018-12-26	10.75	11.34	10.72	11.32	1516121
2018-12-27	10.88	11.10	10.73	11.10	2415527
2018-12-28	11.19	11.31	11.08	11.15	1470000
2018-12-31	11.23	11.44	11.18	11.35	1095213
2019-01-02	11.09	11.50	10.95	11.39	1714713
2019-01-03	11.37	11.43	11.15	11.29	1372060
2019-01-04	11.52	11.70	11.46	11.57	1979477
2019-01-07	11.61	11.75	11.41	11.71	1713547
2019-01-08	11.77	12.12	11.72	12.01	2244616
2019-01-09	12.12	12.30	12.05	12.21	1653300
2019-01-10	12.03	12.33	11.90	12.28	1655302
2019-01-11	12.18	12.29	12.08	12.12	1077018
2019-01-14	12.02	12.21	11.98	12.12	1288009
2019-01-15	12.09	12.41	12.08	12.41	3202772
2019-01-16	12.41	12.47	12.32	12.40	1506671
2019-01-17	12.35	12.35	11.79	11.83	4290421
2019-01-18	11.94	11.94	11.67	11.86	2002995
2019-01-22	11.71	11.80	11.53	11.57	2042010
2019-01-23	11.67	11.67	11.46	11.50	1830433
2019-01-24	11.51	11.67	11.50	11.66	1263526
2019-01-25	11.76	12.11	11.76	12.11	1422353
2019-01-28	12.00	12.07	11.91	12.05	1479066
2019-01-29	12.15	12.43	12.15	12.33	1887105
2019-01-30	12.44	12.45	11.71	12.04	3685385
2019-01-31	12.10	12.33	12.06	12.12	1482792
2019-02-01	12.22	12.22	12.02	12.11	1032113
2019-02-04	12.03	12.78	11.94	12.78	3870078
2019-02-05	12.80	13.04	12.61	12.94	3465334
2019-02-06	12.98	12.98	12.66	12.69	2613618
2019-02-07	12.61	12.78	12.53	12.69	1846763
2019-02-08	12.67	12.72	12.28	12.34	2553559
2019-02-11	12.49	12.82	12.23	12.32	3485015
2019-02-12	12.37	12.50	12.11	12.12	2228406
2019-02-13	12.20	12.24	12.08	12.16	1421768
2019-02-14	12.11	12.27	12.06	12.17	1231489
2019-02-15	12.26	12.33	12.22	12.31	1367898
2019-02-19	12.27	12.27	11.84	11.85	3007303
2019-02-20	11.85	12.07	11.82	12.03	1866418
2019-02-21	11.96	12.09	11.87	12.08	1329904
2019-02-22	12.17	12.33	12.10	12.25	1300932
2019-02-25	12.27	12.39	12.07	12.13	2255114
2019-02-26	12.14	12.21	11.93	11.95	1460928
2019-02-27	11.97	12.01	11.83	11.87	1595838
2019-02-28	11.87	11.87	11.52	11.59	2053167
2019-03-01	11.66	11.69	11.44	11.53	1399115
2019-03-04	11.59	11.69	11.33	11.50	1797767
2019-03-05	11.50	11.62	11.47	11.60	1595210
2019-03-06	11.60	11.86	11.57	11.72	1566990
2019-03-07	11.78	11.78	11.50	11.59	1468115
2019-03-08	11.48	11.67	11.29	11.66	1692198
2019-03-11	11.67	11.94	11.66	11.88	1688211
2019-03-12	11.90	11.96	11.72	11.90	1371003
2019-03-13	11.95	12.02	11.85	12.00	1291436
2019-03-14	12.00	12.31	11.90	12.22	3728885
2019-03-15	12.21	12.47	12.19	12.42	2506721
2019-03-18	12.46	12.59	12.28	12.30	1873665
2019-03-19	12.39	12.48	12.18	12.22	1203633
2019-03-20	12.20	12.27	12.02	12.17	944793
2019-03-21	12.15	12.27	12.08	12.11	1217866
2019-03-22	12.03	12.05	11.73	11.81	1634277
2019-03-25	11.81	12.04	11.63	11.85	1786360
2019-03-26	11.93	12.03	11.80	11.92	1097916
2019-03-27	11.92	12.11	11.78	11.88	1188162
2019-03-28	11.88	11.97	11.79	11.91	1120397
2019-03-29	11.97	11.99	11.75	11.79	1296887
2019-04-01	11.89	11.89	11.74	11.85	1756305
2019-04-02	11.87	11.89	11.65	11.70	1345284
2019-04-03	11.76	11.86	11.52	11.58	3047830
2019-04-04	11.64	11.75	11.48	11.57	1827567
2019-04-05	11.57	11.64	11.51	11.63	2268089
2019-04-08	11.67	11.99	11.67	11.85	1769172
2019-04-09	11.80	11.94	11.77	11.85	1141156
2019-04-10	11.90	12.00	11.76	11.87	2112087
2019-04-11	11.77	11.97	11.54	11.96	2379749
2019-04-12	12.05	12.12	11.75	11.77	1389097
2019-04-15	11.77	11.78	11.61	11.67	1563495
2019-04-16	11.71	11.71	11.56	11.62	1152942
2019-04-17	11.68	11.81	11.66	11.77	1398968
2019-04-18	11.73	11.87	11.59	11.79	1381600
2019-04-22	11.80	11.92	11.70	11.89	831829
2019-04-23	11.84	11.94	11.78	11.86	1118458
2019-04-24	11.84	11.85	11.45	11.47	1671820
2019-04-25	11.42	11.45	11.09	11.21	2986347
2019-04-26	11.22	11.36	11.20	11.25	1227346
2019-04-29	11.23	11.28	11.06	11.07	2297590
2019-04-30	11.08	11.21	10.90	11.04	2311170
2019-05-01	10.86	11.11	10.35	10.89	3147573
2019-05-02	10.88	10.97	10.44	10.58	3847158
2019-05-03	10.63	10.94	10.58	10.89	2294774
2019-05-06	10.70	10.80	10.50	10.76	1823792
2019-05-07	10.60	10.66	10.36	10.52	2230489
2019-05-08	10.42	10.57	10.21	10.29	2880296
2019-05-09	10.23	10.41	10.15	10.37	2816016
2019-05-10	10.48	10.52	10.20	10.34	2738784
2019-05-13	10.12	10.24	9.97	10.18	2882315
2019-05-14	10.23	10.24	10.04	10.12	1351748
2019-05-15	10.09	10.11	9.98	10.04	1148862
2019-05-16	10.03	10.21	10.01	10.19	1431497
2019-05-17	10.15	10.22	10.05	10.10	1377218
2019-05-20	10.05	10.28	10.05	10.27	1675079
2019-05-21	10.30	10.45	10.27	10.40	2880783
2019-05-22	10.36	10.39	10.12	10.17	2238040
2019-05-23	10.05	10.22	10.01	10.21	1861847
2019-05-24	10.32	10.34	10.01	10.03	1810436
2019-05-28	10.03	10.25	10.02	10.08	1687011
2019-05-29	10.01	10.11	9.96	10.10	2719983
2019-05-30	10.08	10.18	9.97	10.03	1448187
2019-05-31	9.94	10.13	9.91	10.09	1802591
2019-06-03	10.17	10.36	10.16	10.32	1557255
2019-06-04	10.34	10.63	10.24	10.30	3255318
2019-06-05	10.31	10.40	10.08	10.13	1618174
2019-06-06	10.15	10.17	10.03	10.11	1808460
2019-06-07	10.20	10.28	10.11	10.27	1311764
2019-06-10	10.27	10.35	10.14	10.18	1314317
2019-06-11	10.28	10.37	10.18	10.20	863662
2019-06-12	10.14	10.26	10.09	10.21	1801188
2019-06-13	10.25	10.51	10.25	10.40	2148312
2019-06-14	10.32	10.42	10.29	10.32	1175359
2019-06-17	10.30	10.35	10.21	10.24	1150003
2019-06-18	10.34	10.42	10.23	10.42	1147935
2019-06-19	10.37	10.47	10.28	10.41	1335571
2019-06-20	10.52	10.71	10.50	10.58	2716756
2019-06-21	10.59	10.71	10.48	10.63	3536651
2019-06-24	10.69	10.78	10.57	10.60	1876405
2019-06-25	10.57	10.57	10.40	10.41	1501212
2019-06-26	10.46	10.60	10.35	10.55	1806735
2019-06-27	10.54	10.57	10.29	10.45	1620325
2019-06-28	10.44	10.74	10.36	10.73	2012642
2019-07-01	10.76	10.78	10.59	10.76	1318503
2019-07-02	10.77	10.80	10.65	10.74	1291527
2019-07-03	10.80	10.80	10.67	10.79	746788
2019-07-05	10.73	10.82	10.67	10.81	1248864
2019-07-08	10.81	10.86	10.67	10.81	1042564
2019-07-09	10.75	10.84	10.66	10.83	1236904
2019-07-10	10.85	10.96	10.69	10.70	1095608
2019-07-11	10.67	10.74	10.52	10.64	1203023
2019-07-12	10.64	11.19	10.59	11.10	6724186
2019-07-15	10.99	10.99	9.91	10.22	10726051
2019-07-16	10.21	10.44	10.01	10.06	5247110
2019-07-17	10.09	10.22	9.97	10.09	2128400
2019-07-18	10.07	10.27	10.04	10.26	2946216
2019-07-19	10.22	10.35	10.16	10.23	1987921
2019-07-22	10.21	10.36	10.05	10.33	3147517
2019-07-23	10.31	10.31	10.03	10.06	2577500
2019-07-24	10.01	10.12	9.93	9.93	2531367
2019-07-25	9.94	9.96	9.10	9.19	7091463
2019-07-26	9.20	9.31	8.99	9.22	4494875
2019-07-29	9.28	9.29	9.01	9.12	2641899
2019-07-30	9.03	9.21	9.02	9.19	1645573
2019-07-31	9.15	9.31	9.08	9.19	2239074
2019-08-01	9.15	9.19	8.92	8.99	2674779
2019-08-02	8.92	9.02	8.79	8.88	2714833
2019-08-05	8.79	8.80	8.52	8.67	2962961
2019-08-06	8.69	8.83	8.55	8.78	3475352
2019-08-07	8.65	8.73	8.54	8.72	2972302
2019-08-08	8.73	8.84	8.65	8.80	1504373
2019-08-09	8.78	8.86	8.54	8.61	2544253
2019-08-12	8.61	8.62	8.39	8.59	1938136
2019-08-13	8.55	8.56	8.35	8.47	1767658
2019-08-14	8.35	8.43	8.10	8.16	2211527
2019-08-15	8.18	8.24	8.06	8.13	2444570
2019-08-16	8.20	8.29	8.03	8.24	2297264
2019-08-19	8.31	8.63	8.31	8.62	3029112
2019-08-20	8.71	8.77	8.56	8.74	3732618
2019-08-21	8.80	8.98	8.76	8.98	2658825
2019-08-22	8.97	9.05	8.75	8.79	3483643
2019-08-23	8.78	8.78	8.41	8.42	2641885
2019-08-26	8.45	8.51	8.39	8.46	1322831
2019-08-27	8.48	8.54	8.30	8.41	1451825
2019-08-28	8.48	8.64	8.33	8.56	1772577
2019-08-29	8.65	8.71	8.57	8.59	1260613
2019-08-30	8.69	8.81	8.63	8.77	1487841
2019-09-03	8.65	8.81	8.63	8.72	1264612
2019-09-04	8.84	8.97	8.80	8.85	1159767
2019-09-05	8.96	9.17	8.86	9.00	2247949
2019-09-06	8.94	9.17	8.81	9.03	3553826
2019-09-09	9.06	9.12	8.95	9.10	2222970
2019-09-10	9.12	9.23	9.08	9.12	2243919
2019-09-11	9.16	9.48	9.13	9.42	3874382
2019-09-12	9.35	9.60	9.31	9.57	3148834
2019-09-13	9.61	9.72	9.47	9.69	2003582
2019-09-16	9.79	9.81	9.51	9.59	2310035
2019-09-17	9.48	9.70	9.47	9.62	1394041
2019-09-18	9.55	9.62	9.32	9.39	1989492
2019-09-19	9.43	9.45	9.26	9.27	2853891
2019-09-20	9.28	9.40	9.21	9.35	1665481
2019-09-23	9.31	9.54	9.31	9.53	1337272
2019-09-24	9.51	9.56	9.37	9.55	1853361
2019-09-25	9.46	9.78	9.45	9.75	3058371
2019-09-26	9.72	9.72	9.56	9.65	2537600
2019-09-27	9.59	9.65	9.52	9.59	1153824
2019-09-30	9.54	9.60	9.43	9.50	1640845
2019-10-01	9.43	9.54	9.11	9.24	2580477
2019-10-02	9.17	9.32	9.09	9.29	2066519
2019-10-03	9.25	9.42	9.23	9.35	1582195
2019-10-04	9.33	9.46	9.30	9.34	1434206
2019-10-07	9.35	9.46	9.24	9.38	1518391
2019-10-08	9.33	9.35	9.13	9.29	1427814
2019-10-09	9.33	9.34	9.20	9.24	1606473
2019-10-10	9.31	9.66	9.28	9.56	3465609
2019-10-11	9.65	9.72	9.36	9.38	1796556
2019-10-14	9.28	9.36	9.18	9.29	1628507
2019-10-15	9.36	9.48	9.26	9.27	1533308
2019-10-16	9.29	9.34	9.20	9.29	1444160
2019-10-17	9.41	9.46	9.06	9.07	1753543
2019-10-18	9.08	9.28	9.02	9.19	1422422
2019-10-21	9.28	9.35	9.17	9.20	1591076
2019-10-22	9.23	9.32	9.10	9.11	2765911
2019-10-23	9.17	9.36	9.15	9.32	2692932
2019-10-24	9.25	9.33	9.05	9.10	2360634
2019-10-25	9.09	9.25	9.09	9.13	2102222
2019-10-28	9.20	9.26	9.10	9.12	1887623
2019-10-29	9.10	9.18	8.94	9.10	2901462
2019-10-30	9.10	9.34	8.98	9.12	3842007
2019-10-31	9.11	9.11	8.81	8.93	3676226
2019-11-01	8.72	9.28	8.71	9.21	3787094
2019-11-04	9.32	10.01	9.31	10.00	3987245
2019-11-05	10.04	10.09	9.72	9.81	2602818
2019-11-06	9.78	9.78	9.55	9.55	1415423
2019-11-07	9.63	9.74	9.52	9.63	1234957
2019-11-08	9.58	9.82	9.52	9.59	1790314
2019-11-11	9.50	9.64	9.46	9.59	728711
2019-11-12	9.62	9.65	9.45	9.50	770855
2019-11-13	9.47	9.47	9.30	9.36	913895
2019-11-14	9.34	9.41	9.30	9.37	659684
2019-11-15	9.40	9.60	9.40	9.56	849933
2019-11-18	9.60	9.60	9.22	9.26	1537423
2019-11-19	9.30	9.43	9.22	9.41	1133012
2019-11-20	9.40	9.69	9.37	9.64	2311762
2019-11-21	9.65	9.71	9.43	9.62	1283561
2019-11-22	9.66	9.69	9.43	9.46	1095049
2019-11-25	9.46	9.49	9.35	9.32	1196567
2019-11-26	9.35	9.39	9.22	9.31	766105
2019-11-27	9.25	9.39	9.25	9.39	1067502
2019-11-29	9.35	9.35	9.24	9.25	606943
2019-12-02	9.17	9.22	9.03	9.13	1596339
2019-12-03	9.10	9.20	9.03	9.17	1313273
2019-12-04	9.24	9.40	9.21	9.35	2752379
2019-12-05	9.40	9.45	9.16	9.29	1809575
2019-12-06	9.37	9.83	9.30	9.77	4164590
2019-12-09	9.71	9.80	9.10	9.12	4312970
2019-12-10	9.12	9.15	8.85	8.96	2086679
2019-12-11	9.02	9.26	9.00	9.10	2351678
2019-12-12	9.13	9.33	9.12	9.27	2077378
2019-12-13	9.25	9.27	9.04	9.12	1794656
2019-12-16	9.25	9.42	8.90	8.92	2200948
2019-12-17	8.98	8.99	8.66	8.73	3315216
2019-12-18	8.77	8.87	8.65	8.76	2138196
2019-12-19	8.70	8.85	8.68	8.80	1692928
2019-12-20	8.75	8.80	8.61	8.64	3928244
2019-12-23	8.62	8.88	8.62	8.85	3171274
2019-12-24	8.87	8.94	8.80	8.86	1061967
2019-12-26	8.90	9.01	8.86	8.92	1341038
2019-12-27	8.90	8.92	8.81	8.83	1561890
2019-12-30	8.83	8.97	8.81	8.90	1880179
2019-12-31	8.89	8.96	8.80	8.90	1492713
2020-01-02	8.90	8.96	8.85	8.94	1417207
2020-01-03	8.92	9.06	8.85	9.05	1945921
2020-01-06	9.10	9.34	9.03	9.20	3638892
2020-01-07	9.14	9.20	8.95	9.01	1974560
2020-01-08	9.01	9.12	8.90	8.90	1207513
2020-01-09	8.90	8.90	8.56	8.61	3278492
2020-01-10	8.65	9.04	8.65	8.95	3162093
2020-01-13	8.97	9.10	8.91	9.10	2014087
2020-01-14	9.11	9.18	8.90	8.99	1577583
2020-01-15	8.99	9.02	8.77	8.77	2249530
2020-01-16	8.84	8.97	8.79	8.90	1954850
2020-01-17	8.98	9.00	8.80	8.88	2078888
2020-01-21	8.85	8.87	8.65	8.75	2228486
2020-01-22	8.78	8.79	8.54	8.64	2829510
2020-01-23	8.55	8.57	8.47	8.54	1971178
2020-01-24	8.51	8.54	8.31	8.42	1976743
2020-01-27	8.26	8.31	8.12	8.23	2918998
2020-01-28	8.25	8.38	8.23	8.35	1668709
2020-01-29	8.35	8.41	8.29	8.38	1650384
2020-01-30	8.30	8.35	8.14	8.34	2823173
2020-01-31	8.29	8.34	8.05	8.07	3136230
2020-02-03	8.07	8.31	8.00	8.30	3442340
2020-02-04	8.44	8.73	8.44	8.70	2964920
2020-02-05	8.77	8.79	8.52	8.77	1994927
2020-02-06	8.80	8.80	8.53	8.65	1630168
2020-02-07	8.83	9.25	8.45	8.57	5158297
2020-02-10	8.51	8.83	8.42	8.80	3569914
2020-02-11	8.86	9.35	8.83	9.23	5107516
2020-02-12	9.30	9.59	9.26	9.50	3332167
2020-02-13	9.44	9.45	9.25	9.31	1418640
2020-02-14	9.31	9.40	9.24	9.24	1235784
2020-02-18	9.21	9.31	9.16	9.27	1805064
2020-02-19	9.31	9.37	9.21	9.21	1358636
2020-02-20	9.19	9.28	9.06	9.07	1563001
2020-02-21	9.03	9.08	8.89	9.04	1922077
2020-02-24	8.74	8.93	8.64	8.89	1968597
2020-02-25	8.87	8.88	8.59	8.60	2427965
2020-02-26	8.69	8.72	8.49	8.52	2219248
2020-02-27	8.36	8.46	8.14	8.31	2399464
2020-02-28	8.11	8.68	8.00	8.68	5378246
2020-03-02	8.71	8.75	8.33	8.61	3956348
2020-03-03	8.62	8.87	8.39	8.67	3224280
2020-03-04	8.80	8.87	8.67	8.70	3022025
2020-03-05	8.54	8.84	8.49	8.80	2274030
2020-03-06	8.61	8.62	8.35	8.48	2790345
2020-03-09	7.90	7.93	7.13	7.16	3910193
2020-03-10	7.47	7.50	6.91	7.43	3186082
2020-03-11	7.30	7.30	6.81	7.02	3079220
2020-03-12	6.50	6.68	6.00	6.44	3574188
2020-03-13	6.71	6.79	6.37	6.73	3651414
2020-03-16	6.01	6.35	5.82	6.25	3334890
2020-03-17	6.30	6.57	6.10	6.55	2726855
2020-03-18	6.09	6.37	5.30	5.50	3597638
2020-03-19	5.57	6.09	5.36	6.04	2604703
2020-03-20	6.14	6.48	6.10	6.30	3532758
2020-03-23	6.21	6.47	6.13	6.21	2347389
2020-03-24	6.66	6.76	6.14	6.70	3839204
2020-03-25	6.78	6.78	6.25	6.43	5953808
2020-03-26	6.46	6.66	6.07	6.64	10254959
2020-03-27	6.43	6.97	6.35	6.92	11271579
2020-03-30	6.95	7.41	6.72	7.38	5184027
2020-03-31	7.48	7.87	7.20	7.64	3925966
2020-04-01	7.54	7.92	7.36	7.75	3614400
2020-04-02	7.88	8.25	7.55	8.04	4377339
2020-04-03	8.00	8.56	7.80	8.55	7212755
2020-04-06	8.40	8.92	8.36	8.90	5311314
2020-04-07	9.04	9.54	8.90	9.02	6336889
2020-04-08	9.05	9.22	8.61	9.00	4222638
2020-04-09	9.09	9.38	9.00	9.27	2990929
2020-04-13	9.19	9.35	9.10	9.23	3369442
2020-04-14	9.30	9.58	9.06	9.25	3538367
2020-04-15	8.96	9.49	8.88	9.42	3202006
2020-04-16	9.54	9.85	9.48	9.69	4255293
2020-04-17	9.69	9.84	9.44	9.74	5461199
2020-04-20	9.74	9.90	9.59	9.71	3916932
2020-04-21	9.55	9.67	9.42	9.43	2398576
2020-04-22	9.57	9.69	9.39	9.54	3947798
2020-04-23	9.65	10.06	9.52	9.83	8223628
2020-04-24	9.97	10.34	9.95	10.18	5401382
2020-04-27	10.21	10.27	10.01	10.02	3187883
2020-04-28	10.11	10.41	9.85	10.17	2568133
2020-04-29	10.27	10.41	10.09	10.14	3028556
2020-04-30	10.01	10.27	9.90	9.96	2649072
2020-05-01	9.81	10.35	9.66	10.29	3776225
2020-05-04	10.40	11.05	10.36	10.88	6133970
2020-05-05	10.95	11.26	10.91	10.96	3952989
2020-05-06	10.99	11.05	10.61	10.62	2675368
2020-05-07	10.76	10.92	10.55	10.59	3149353
2020-05-08	10.80	10.86	10.61	10.74	2915903
2020-05-11	10.66	10.86	10.61	10.67	2448408
2020-05-12	10.65	10.88	10.62	10.65	3561083
2020-05-13	10.73	10.78	10.17	10.26	3293344
2020-05-14	10.10	10.12	9.74	9.79	5015991
2020-05-15	10.00	10.06	9.79	9.84	3430736
2020-05-18	10.15	10.20	9.78	9.80	2920083
2020-05-19	9.80	9.98	9.71	9.79	3364841
2020-05-20	9.97	10.10	9.83	10.07	2947415
2020-05-21	10.13	10.17	9.79	9.87	1399558
2020-05-22	9.78	9.98	9.74	9.95	1245004
2020-05-26	10.10	10.29	10.06	10.29	2199507
2020-05-27	10.39	10.66	10.15	10.64	2786733
2020-05-28	10.65	10.73	10.44	10.55	1609290
2020-05-29	10.56	10.90	10.50	10.87	2213419
2020-06-01	10.87	10.98	10.61	10.69	1835382
2020-06-02	10.73	10.88	10.61	10.84	1910292
2020-06-03	10.89	10.89	10.52	10.61	1896787
2020-06-04	10.51	10.60	10.24	10.28	1935219
2020-06-05	10.49	10.56	10.22	10.26	2363222
2020-06-08	10.37	10.49	10.21	10.43	1857363
2020-06-09	10.25	10.79	10.14	10.75	2425267
2020-06-10	10.80	10.80	10.38	10.45	1470674
2020-06-11	10.18	10.28	9.80	9.83	2729225
2020-06-12	9.90	10.35	9.80	10.20	7028347
2020-06-15	9.87	10.25	9.79	10.08	1823006
2020-06-16	10.32	10.35	9.97	10.14	2108947
2020-06-17	10.13	10.40	10.10	10.12	1934640
2020-06-18	10.03	10.40	10.02	10.33	1516958
2020-06-19	10.49	10.53	9.97	10.31	4286477
2020-06-22	10.32	10.32	10.04	10.10	1771808
2020-06-23	10.18	10.23	10.00	10.07	2603037
2020-06-24	9.81	10.00	9.65	9.68	2906032
2020-06-25	9.71	9.97	9.65	9.93	2524055
2020-06-26	9.97	9.97	9.66	9.88	1822386
2020-06-29	10.13	10.21	9.91	10.09	1887794
2020-06-30	10.03	10.29	9.95	10.25	1421584
2020-07-01	10.24	10.35	9.99	10.16	1792528
2020-07-02	10.26	10.38	10.12	10.12	1401153
2020-07-06	10.23	10.66	10.23	10.37	3311302
2020-07-07	10.33	10.83	10.28	10.79	2948616
2020-07-08	10.80	10.99	10.75	10.81	2025162
2020-07-09	10.82	10.87	10.50	10.61	2634481
2020-07-10	10.59	10.86	10.59	10.85	1404391
2020-07-13	10.91	11.05	10.64	10.65	1864474
2020-07-14	10.72	11.06	10.60	10.88	2667900
2020-07-15	11.00	11.56	10.87	11.56	4285699
2020-07-16	11.50	11.64	11.30	11.30	2427221
2020-07-17	11.46	11.96	11.31	11.87	5119454
2020-07-20	12.01	12.33	11.83	11.96	4684161
2020-07-21	12.05	12.14	11.66	11.68	2389185
2020-07-22	11.81	12.15	11.73	11.97	3270435
2020-07-23	12.00	12.29	11.87	12.00	2858708
2020-07-24	11.94	12.01	11.85	11.91	1588861
2020-07-27	12.01	12.24	12.01	12.13	2410333
2020-07-28	12.10	12.18	11.94	11.98	2376270
2020-07-29	11.75	11.77	10.22	10.52	12994645
2020-07-30	10.34	10.42	10.08	10.26	5064004
2020-07-31	10.26	10.32	10.10	10.16	4854076
2020-08-03	10.22	10.28	10.05	10.23	2632795
2020-08-04	10.23	10.47	10.15	10.45	2875794
2020-08-05	10.52	10.68	10.28	10.39	3268577
2020-08-06	10.43	10.46	10.22	10.31	2356393
2020-08-07	10.28	10.41	10.19	10.37	1745932
2020-08-10	10.39	10.48	10.24	10.33	1277836
2020-08-11	10.35	10.47	10.13	10.15	1963642
2020-08-12	10.32	10.59	10.31	10.46	1836481
2020-08-13	10.46	10.62	10.41	10.47	1203419
2020-08-14	10.47	10.49	10.35	10.43	998804
2020-08-17	10.51	10.54	10.31	10.39	1854103
2020-08-18	10.45	10.46	10.30	10.39	1463795
2020-08-19	10.43	10.70	10.43	10.60	1642281
2020-08-20	10.60	10.99	10.55	10.96	2255550
2020-08-21	11.03	11.18	10.51	10.55	2730160
2020-08-24	10.57	10.70	10.50	10.64	1268702
2020-08-25	10.66	11.21	10.66	11.07	3401948
2020-08-26	11.10	11.17	10.87	11.15	1845815
2020-08-27	11.15	11.42	11.08	11.33	2251631
2020-08-28	11.50	11.80	11.39	11.69	2825274
2020-08-31	11.66	11.77	11.56	11.57	1964039
2020-09-01	11.63	11.69	11.37	11.55	1532490
2020-09-02	11.53	11.59	11.20	11.28	1820390
2020-09-03	11.25	11.40	10.84	10.88	2614154
2020-09-04	10.89	11.03	10.72	10.87	1809053
2020-09-08	10.46	10.85	10.40	10.55	1536681
2020-09-09	10.74	10.96	10.70	10.89	1573329
2020-09-10	10.93	11.00	10.68	10.70	1411587
2020-09-11	10.73	11.05	10.71	10.94	1559393
2020-09-14	11.05	11.35	11.00	11.28	2030138
2020-09-15	11.44	11.53	11.12	11.18	1545404
2020-09-16	11.37	11.37	11.08	11.14	1569415
2020-09-17	11.03	11.07	10.83	10.86	1579251
2020-09-18	10.88	10.88	10.43	10.48	3156271
2020-09-21	10.30	10.57	10.19	10.45	2020875
2020-09-22	10.50	10.69	10.48	10.65	1506624
2020-09-23	10.65	10.66	10.09	10.11	1932809
2020-09-24	10.04	10.22	9.94	10.07	3206773
2020-09-25	10.01	10.09	9.91	10.03	1566573
2020-09-28	10.07	10.17	9.99	10.11	1464501
2020-09-29	10.09	10.24	10.04	10.18	1409192
2020-09-30	10.19	10.30	10.06	10.10	1284130
2020-10-01	10.10	10.12	9.81	9.85	2054441
2020-10-02	9.74	9.82	9.54	9.75	3822993
2020-10-05	9.80	9.96	9.78	9.89	1186710
2020-10-06	9.90	9.93	9.61	9.61	2155930
2020-10-07	9.72	9.80	9.53	9.76	1893680
2020-10-08	9.82	9.83	9.66	9.69	1404286
2020-10-09	9.70	9.77	9.59	9.73	1938932
2020-10-12	9.76	9.78	9.48	9.63	1148563
2020-10-13	9.64	9.71	9.40	9.44	1676781
2020-10-14	9.45	9.64	9.38	9.50	1519952
2020-10-15	9.35	9.44	9.24	9.35	1424168
2020-10-16	9.38	9.41	9.25	9.26	1294038
2020-10-19	9.30	9.58	9.28	9.38	1149442
2020-10-20	9.45	9.67	9.43	9.64	1527524
2020-10-21	9.64	9.83	9.60	9.66	1201450
2020-10-22	9.68	9.86	9.62	9.80	1836738
2020-10-23	9.90	9.93	9.61	9.74	1084187
2020-10-26	9.61	9.69	9.49	9.59	1284578
2020-10-27	9.51	9.68	9.49	9.59	1640704
2020-10-28	9.38	9.49	9.34	9.39	2044141
2020-10-29	9.35	9.61	9.31	9.57	1982709
2020-10-30	9.56	9.60	9.36	9.51	1335944
2020-11-02	9.55	9.65	9.51	9.55	1647187
2020-11-03	9.72	9.86	9.63	9.72	2378212
2020-11-04	9.64	9.80	9.01	9.07	4742481
2020-11-05	9.07	9.45	9.07	9.25	3998692
2020-11-06	9.30	9.48	9.24	9.32	1929860
2020-11-09	9.59	9.73	9.50	9.52	2624385
2020-11-10	9.58	9.70	9.48	9.64	2040016
2020-11-11	9.70	10.32	9.70	10.13	3241029
2020-11-12	10.14	10.23	9.60	9.62	2039860
2020-11-13	9.66	9.83	9.55	9.64	1619042
2020-11-16	9.73	9.84	9.56	9.57	2546406
2020-11-17	9.55	9.75	9.32	9.64	1743553
2020-11-18	9.70	9.85	9.60	9.68	1688657
2020-11-19	9.65	9.91	9.61	9.87	1327979
2020-11-20	9.87	9.96	9.73	9.95	2041314
2020-11-23	10.00	10.04	9.86	9.92	1456111
2020-11-24	9.99	10.37	9.92	10.34	2226710
2020-11-25	10.34	10.36	10.15	10.09	1436280
2020-11-27	10.18	10.31	10.11	10.13	710546
2020-11-30	10.15	10.18	9.89	10.02	2009913
2020-12-01	10.19	10.21	9.82	9.92	2875850
2020-12-02	9.86	10.21	9.78	10.19	1411170
2020-12-03	10.29	10.51	10.06	10.09	1997071
2020-12-04	10.14	11.08	10.14	11.07	5210830
2020-12-07	11.58	12.65	11.38	12.15	11615681
2020-12-08	12.32	12.45	11.91	12.15	5600390
2020-12-09	12.18	12.23	11.50	11.56	3944944
2020-12-10	11.61	12.55	11.50	12.46	7198027
2020-12-11	12.50	13.52	12.23	13.33	13006823
2020-12-14	13.55	14.42	13.27	13.28	9937129
2020-12-15	13.53	14.09	13.17	13.94	7345453
2020-12-16	13.75	13.94	13.31	13.49	3882295
2020-12-17	13.29	13.46	12.61	13.13	6355504
2020-12-18	13.23	13.63	13.10	13.35	4596525
2020-12-21	12.94	13.27	12.86	13.24	3184065
2020-12-22	13.29	13.47	12.97	13.15	2570534
2020-12-23	13.24	14.07	13.10	13.56	5801479
2020-12-24	13.79	13.80	13.42	13.53	1524073
2020-12-28	13.80	14.16	13.57	13.65	3386450
2020-12-29	13.70	13.74	13.29	13.50	2739381
2020-12-30	13.50	13.62	13.34	13.39	3887984
2020-12-31	13.37	13.47	13.22	13.40	3312709
2021-01-04	13.46	13.67	13.18	13.39	6790831
2021-01-05	13.46	14.69	13.45	14.57	8560430
2021-01-06	14.61	14.86	14.35	14.42	5435177
2021-01-07	14.56	14.87	14.39	14.68	3964337
2021-01-08	14.66	14.77	14.09	14.31	2989144
2021-01-11	13.85	14.33	13.75	14.19	2067558
2021-01-12	14.21	14.32	13.72	13.77	4068836
2021-01-13	13.77	13.86	13.34	13.68	2811235
2021-01-14	13.80	14.05	13.48	13.84	4067194
2021-01-15	13.76	13.76	12.83	12.96	9668201
2021-01-19	13.04	13.15	12.50	12.92	7146279
2021-01-20	13.09	13.19	12.43	12.63	5747101
2021-01-21	12.65	12.73	12.21	12.41	3564083
2021-01-22	12.24	12.47	12.16	12.37	3982561
2021-01-25	12.42	12.80	12.30	12.73	5074415
2021-01-26	13.01	13.29	12.85	12.94	3921588
2021-01-27	12.77	12.96	12.31	12.62	6506370
2021-01-28	12.58	12.83	12.51	12.79	4644325
2021-01-29	12.79	13.07	12.36	12.42	6053637
2021-02-01	12.60	15.16	12.49	14.63	23199967
2021-02-02	14.39	14.81	13.54	13.67	9844036
2021-02-03	13.66	14.00	13.37	13.67	5019129
2021-02-04	13.68	13.71	13.10	13.45	4691877
2021-02-05	13.67	14.21	13.44	14.00	6963214
2021-02-08	14.36	14.93	14.16	14.76	6629200
2021-02-09	14.86	15.49	14.86	15.14	8816496
2021-02-10	16.09	16.75	15.52	16.44	12055934
2021-02-11	16.48	16.60	15.34	15.66	8259279
2021-02-12	15.59	15.95	15.32	15.77	5039597
2021-02-16	16.54	17.06	16.41	16.94	8521214
2021-02-17	17.17	17.18	16.25	16.76	7028735
2021-02-18	16.88	16.88	15.97	15.98	5882258
2021-02-19	16.19	16.77	16.01	16.60	5792648
2021-02-22	16.46	16.81	16.25	16.32	5530309
2021-02-23	16.02	16.18	15.06	16.02	5866906
2021-02-24	15.74	16.27	15.63	16.16	4028737
2021-02-25	16.35	16.77	16.16	16.41	6915102
2021-02-26	16.16	16.33	15.45	15.66	5206247
2021-03-01	16.06	16.13	15.73	16.01	7323384
2021-03-02	16.00	17.59	15.96	17.27	12947928
2021-03-03	17.45	17.99	17.14	17.37	8228497
2021-03-04	16.84	17.20	15.81	16.27	8783732
2021-03-05	16.58	16.63	14.50	15.80	9737678
2021-03-08	16.06	16.29	15.42	15.43	3869478
2021-03-09	15.57	16.07	15.54	15.75	5843198
2021-03-10	15.87	16.17	15.69	16.10	2934004
2021-03-11	16.34	16.69	16.20	16.51	3682712
2021-03-12	16.45	17.28	16.26	17.24	4573064
2021-03-15	17.50	18.65	17.38	18.62	7547307
2021-03-16	18.71	19.71	18.17	18.70	14764990
2021-03-17	18.93	19.31	18.43	19.28	12479971
2021-03-18	19.12	19.35	17.69	17.83	7581073
2021-03-19	17.77	17.98	17.23	17.77	6520570
2021-03-22	17.98	18.23	17.56	17.60	3734596
2021-03-23	17.44	17.50	16.62	16.77	7494132
2021-03-24	16.99	17.19	16.70	16.77	4818724
2021-03-25	16.34	16.80	15.98	16.74	5583817
2021-03-26	17.08	17.22	16.23	16.65	5428570
2021-03-29	16.71	16.71	15.59	16.50	6976888
2021-03-30	16.28	16.35	15.75	16.05	8081343
2021-03-31	16.45	17.23	16.33	16.61	8329997
2021-04-01	17.02	17.53	16.71	17.25	5088105
2021-04-05	17.48	18.50	17.31	18.33	7034825
2021-04-06	18.40	18.55	17.59	17.75	5199168
2021-04-07	17.67	17.80	17.08	17.32	3631545
2021-04-08	17.20	17.71	17.20	17.64	3445312
2021-04-09	17.65	17.72	17.20	17.21	2973717
2021-04-12	17.14	17.21	16.38	16.75	6034356
2021-04-13	16.75	16.93	16.59	16.79	2869219
2021-04-14	16.91	17.07	16.54	16.56	3380143
2021-04-15	16.90	16.95	16.42	16.59	3319415
2021-04-16	16.61	16.67	16.05	16.41	3437576
2021-04-19	16.45	16.60	15.94	16.21	4413637
2021-04-20	15.98	16.03	15.49	15.98	5060154
2021-04-21	15.82	16.56	15.77	16.48	7835808
2021-04-22	16.63	16.66	16.01	16.12	4040317
2021-04-23	16.21	16.46	16.08	16.41	3321444
2021-04-26	16.54	16.86	16.35	16.47	2700191
2021-04-27	16.58	16.79	16.43	16.76	2278978
2021-04-28	16.59	17.43	16.50	17.27	4668059
2021-04-29	17.38	17.45	16.86	17.04	3574303
2021-04-30	16.90	17.14	16.76	16.81	3619477
2021-05-03	17.02	18.74	16.97	18.50	7817824
2021-05-04	18.39	18.44	17.73	18.18	4735305
2021-05-05	18.55	19.25	17.89	18.93	5610769
2021-05-06	19.01	19.08	18.09	18.16	6439002
2021-05-07	18.14	20.25	17.85	20.08	10888750
2021-05-10	20.01	20.27	19.34	19.65	6911500
2021-05-11	18.82	19.72	18.37	19.64	5768633
2021-05-12	19.65	19.80	19.13	19.25	4195581
2021-05-13	18.97	19.41	18.17	18.69	6164111
2021-05-14	19.00	19.81	18.97	19.66	3402381
2021-05-17	19.67	20.38	19.55	20.35	5954995
2021-05-18	20.44	20.54	19.97	20.02	3882352
2021-05-19	19.49	19.57	19.03	19.30	6261957
2021-05-20	19.30	19.75	19.07	19.67	2955979
2021-05-21	19.93	20.03	19.42	19.47	3070745
2021-05-24	19.54	19.57	19.22	19.25	2490545
2021-05-25	19.23	19.52	19.12	19.29	2627782
2021-05-26	19.45	19.91	19.36	19.66	4219624
2021-05-27	19.83	20.84	19.62	20.57	6526815
2021-05-28	20.80	20.87	19.81	19.97	4905951
2021-06-01	20.15	21.50	20.14	21.14	10099158
2021-06-02	21.15	21.28	20.74	21.12	4145498
2021-06-03	20.49	21.27	20.48	20.98	3439997
2021-06-04	21.27	21.47	20.81	21.42	4333550
2021-06-07	21.39	21.85	21.28	21.59	5692546
2021-06-08	21.63	21.77	21.22	21.54	3334964
2021-06-09	21.55	21.70	21.30	21.35	3390019
2021-06-10	21.51	21.84	21.17	21.63	3155886
2021-06-11	21.79	21.95	21.39	21.40	2827280
2021-06-14	21.08	21.16	18.90	19.26	16513171
2021-06-15	19.32	20.32	19.17	20.18	5949939
2021-06-16	19.94	20.54	19.94	20.28	4249681
2021-06-17	19.69	20.00	18.79	19.30	5860147
2021-06-18	18.77	19.23	18.59	18.82	5380160
2021-06-21	18.86	19.52	18.41	19.48	6050083
2021-06-22	19.40	19.88	19.09	19.80	4358501
2021-06-23	19.90	20.32	19.56	19.70	3360642
2021-06-24	19.81	20.15	19.65	20.03	2372518
2021-06-25	20.23	20.50	19.84	19.95	2678731
2021-06-28	20.00	20.00	19.22	19.25	2728372
2021-06-29	19.25	19.42	19.06	19.14	1742708
2021-06-30	19.16	19.39	18.91	19.18	2731131
2021-07-01	19.51	19.74	18.70	19.38	4053109
2021-07-02	19.38	19.65	18.62	19.15	2800035
2021-07-06	19.21	19.23	18.49	18.74	3306238
2021-07-07	18.87	19.23	18.35	18.76	2862490
2021-07-08	18.21	18.39	17.83	18.09	4822778
2021-07-09	18.17	18.59	17.99	18.33	3628598
2021-07-12	18.23	18.28	17.92	18.03	3090421
2021-07-13	17.89	18.05	17.66	17.75	4198617
2021-07-14	17.85	18.22	17.39	17.51	3142716
2021-07-15	17.39	17.79	17.01	17.38	7649456
2021-07-16	17.51	17.58	16.61	16.83	5328777
2021-07-19	16.25	16.45	16.00	16.45	5362233
2021-07-20	16.37	16.86	16.15	16.74	3634545
2021-07-21	16.96	17.48	16.90	17.29	2894179
2021-07-22	17.36	17.40	17.01	17.27	1776643
2021-07-23	17.34	17.45	17.04	17.08	2229829
2021-07-26	17.17	17.63	17.08	17.37	2853241
2021-07-27	17.25	17.29	16.87	17.04	3181943
2021-07-28	17.10	18.11	17.04	17.68	4445024
2021-07-29	17.92	18.40	17.66	18.05	2732571
2021-07-30	17.88	17.97	17.60	17.80	2784973
2021-08-02	18.13	18.42	17.36	17.43	3083627
2021-08-03	17.41	17.49	17.04	17.33	3449768
2021-08-04	17.25	17.35	16.85	16.87	3407141
2021-08-05	16.86	17.37	16.80	16.99	2373941
2021-08-06	17.11	17.33	16.86	17.25	2262310
2021-08-09	17.12	17.25	16.91	17.01	1972347
2021-08-10	17.10	17.73	16.99	17.58	3463982
2021-08-11	17.59	17.64	17.16	17.41	2283462
2021-08-12	17.29	17.52	17.05	17.19	1322870
2021-08-13	17.15	17.30	16.73	16.76	1827164
2021-08-16	16.43	16.57	16.10	16.46	3224212
2021-08-17	16.32	16.45	15.94	16.07	2801591
2021-08-18	15.98	16.35	15.89	16.06	3398759
2021-08-19	15.79	15.91	15.34	15.63	5828168
2021-08-20	15.60	16.26	15.37	16.11	4156593
2021-08-23	16.44	17.03	16.44	16.82	3698191
2021-08-24	17.01	17.30	16.88	17.13	3083682
2021-08-25	17.18	17.43	17.02	17.19	1896739
2021-08-26	17.15	17.42	16.99	17.10	2200698
2021-08-27	17.16	18.11	17.16	17.80	3009291
2021-08-30	18.01	18.13	17.73	17.89	2220560
2021-08-31	18.06	18.63	17.95	18.52	3941617
2021-09-01	18.65	19.25	18.57	19.16	6673149
2021-09-02	19.49	20.74	19.46	20.72	14069288
2021-09-03	21.17	22.38	20.91	21.59	14744184
2021-09-07	21.74	23.06	21.62	22.86	14025458
2021-09-08	23.12	23.12	21.67	22.85	13194737
2021-09-09	22.70	23.17	22.01	22.95	8386276
2021-09-10	23.12	25.08	22.72	24.43	22879774
2021-09-13	25.64	26.57	24.29	24.46	28212398
2021-09-14	24.72	25.00	23.65	24.32	14325593
2021-09-15	24.88	25.34	24.24	24.73	12867000
2021-09-16	24.48	24.52	23.87	24.03	8577413
2021-09-17	23.86	24.34	22.22	22.46	14535846
2021-09-20	21.48	21.70	20.63	21.31	13864330
2021-09-21	21.69	22.01	20.99	21.08	7791920
2021-09-22	21.47	22.05	21.01	21.01	7155964
2021-09-23	21.31	21.40	20.55	21.29	7897190
2021-09-24	20.86	20.99	19.91	20.07	10960678
2021-09-27	20.27	21.08	19.98	20.95	10577720
2021-09-28	21.23	21.75	20.64	20.98	8621377
2021-09-29	21.04	21.15	20.34	20.58	4461257
2021-09-30	20.73	22.14	20.45	21.73	13689234
2021-10-01	21.85	22.19	21.17	22.11	6668440
2021-10-04	22.58	23.23	21.68	21.85	10632160
2021-10-05	22.00	22.45	21.65	21.98	5048215
2021-10-06	21.40	21.87	20.96	21.67	6177823
2021-10-07	21.94	22.62	21.65	22.41	4762596
2021-10-08	22.54	22.79	21.27	21.31	5331643
2021-10-11	21.60	21.84	21.16	21.53	4968528
2021-10-12	21.63	24.54	21.47	24.49	15630459
2021-10-13	24.30	25.88	23.93	25.64	15030718
2021-10-14	25.70	25.83	24.86	25.29	9233792
2021-10-15	25.50	25.56	24.68	24.99	6528612
2021-10-18	26.10	27.14	25.86	26.47	14316868
2021-10-19	27.02	27.42	26.24	26.62	7992877
2021-10-20	26.37	26.92	25.81	26.87	5579563
2021-10-21	26.70	26.87	25.92	26.02	4992637
2021-10-22	25.98	26.31	25.19	25.93	4945127
2021-10-25	26.19	27.03	26.17	26.50	4688052
2021-10-26	26.47	27.08	25.96	26.83	4131666
2021-10-27	25.48	27.09	25.00	25.45	6945736
2021-10-28	25.13	25.60	24.90	25.47	5463419
2021-10-29	24.63	25.16	23.41	24.30	11735874
2021-11-01	24.58	25.35	24.48	25.14	4856790
2021-11-02	25.00	25.08	24.41	25.07	3729622
2021-11-03	25.62	27.60	25.49	27.19	11873885
2021-11-04	27.51	27.65	26.72	27.15	6450873
2021-11-05	27.21	27.30	26.41	26.99	3640561
2021-11-08	27.44	28.49	27.01	28.09	9010595
2021-11-09	28.03	28.13	27.00	27.72	5368333
2021-11-10	27.41	27.99	26.15	26.36	6399516
2021-11-11	26.60	28.07	26.45	27.55	5278737
2021-11-12	27.28	27.97	26.95	27.57	3310233
2021-11-15	27.65	27.96	26.80	27.13	3428706
2021-11-16	27.15	27.28	26.14	26.32	4344185
2021-11-17	26.21	26.95	25.88	26.18	4238043
2021-11-18	26.20	26.75	25.96	26.64	3987394
2021-11-19	25.99	26.16	25.18	25.29	7759523
2021-11-22	25.45	25.53	24.63	24.66	6518725
2021-11-23	25.20	26.18	25.15	25.46	6714165
2021-11-24	25.25	25.44	24.92	25.24	2801341
2021-11-26	24.05	24.31	23.40	24.02	4871531
2021-11-29	24.60	25.11	24.29	24.98	4428481
2021-11-30	24.64	24.88	22.80	23.18	8946704
2021-12-01	23.70	23.86	22.40	22.41	5510251
2021-12-02	22.40	23.20	22.17	23.12	4909553
2021-12-03	23.12	23.63	21.66	21.95	5842096
2021-12-06	21.74	22.22	20.94	22.11	5888883
2021-12-07	22.96	23.60	22.82	23.39	5144741
2021-12-08	23.59	23.84	23.13	23.25	3246168
2021-12-09	23.15	23.33	22.35	22.59	4361714
2021-12-10	22.76	22.79	21.92	21.95	4780797
2021-12-13	22.00	22.28	21.30	21.42	4070376
2021-12-14	21.06	21.56	20.97	21.17	3645291
2021-12-15	21.01	22.28	20.60	22.15	6931213
2021-12-16	22.61	22.96	21.63	21.73	4492049
2021-12-17	21.10	21.92	21.01	21.15	5652917
2021-12-20	20.54	20.83	20.02	20.77	6074970
2021-12-21	21.15	22.30	21.03	22.25	5342090
2021-12-22	22.20	22.35	21.87	22.19	3549287
2021-12-23	22.37	22.49	22.14	22.22	2294479
2021-12-27	22.37	23.04	22.20	23.03	3547059
2021-12-28	23.00	23.21	22.11	22.20	3287035
2021-12-29	22.20	22.55	21.81	22.03	2771533
2021-12-30	22.00	22.23	21.71	21.80	3474515
2021-12-31	21.78	21.99	21.58	21.81	2591049
2022-01-03	22.61	23.41	22.42	22.71	5240212
2022-01-04	22.91	23.94	22.79	23.64	7177177
2022-01-05	24.96	26.54	24.11	24.18	16183066
2022-01-06	24.63	24.80	22.63	22.72	10257732
2022-01-07	23.11	23.81	22.44	23.67	6560030
2022-01-10	23.35	23.40	22.66	23.25	4845492
2022-01-11	23.35	23.70	22.70	23.51	4774913
2022-01-12	24.00	24.64	23.54	23.84	8995137
2022-01-13	24.02	24.34	22.89	22.99	4451680
2022-01-14	22.70	23.05	22.01	22.55	4929216
2022-01-18	22.50	22.52	21.53	21.58	5732814
2022-01-19	22.00	22.41	21.31	21.82	6927329
2022-01-20	22.17	22.58	21.37	21.40	4580434
2022-01-21	20.84	21.22	19.98	20.16	8736003
2022-01-24	18.92	20.14	18.53	20.05	9075928
2022-01-25	19.62	20.23	19.08	20.01	7701212
2022-01-26	20.51	20.67	19.18	19.28	6453531
2022-01-27	19.47	19.84	18.29	18.42	7587139
2022-01-28	18.40	19.07	18.03	19.04	7209177
2022-01-31	19.04	19.48	18.58	19.43	5667457
2022-02-01	19.68	20.53	19.22	20.24	6725072
2022-02-02	20.63	20.89	19.68	19.82	5932923
2022-02-03	19.49	19.60	19.06	19.12	4029326
2022-02-04	19.05	19.91	19.04	19.89	4250872
2022-02-07	19.72	20.21	19.64	19.94	3580829
2022-02-08	19.81	19.93	19.35	19.84	5034802
2022-02-09	21.20	22.78	21.12	22.78	12556626
2022-02-10	22.29	23.81	22.15	22.40	11233400
2022-02-11	21.84	22.60	21.77	22.25	5562343
2022-02-14	22.14	22.47	21.64	21.73	4179539
2022-02-15	21.77	22.18	21.58	21.97	3794491
2022-02-16	21.94	22.26	21.46	21.53	4049011
2022-02-17	21.38	21.60	20.93	21.04	3811517
2022-02-18	20.85	21.17	20.19	20.22	3938322
2022-02-22	20.15	20.95	20.06	20.70	3949326
2022-02-23	20.99	21.28	20.51	20.53	4555264
2022-02-24	20.30	22.78	20.22	22.26	14929030
2022-02-25	22.22	22.82	21.75	22.81	8472954
2022-02-28	23.49	24.73	23.38	24.58	14298055
2022-03-01	25.00	25.09	24.04	24.45	9652772
2022-03-02	24.80	25.23	24.38	25.07	7822722
2022-03-03	25.51	25.65	24.18	24.55	6446428
2022-03-04	23.21	23.76	22.29	23.48	12579142
2022-03-07	24.54	25.24	23.83	23.99	11014314
2022-03-08	24.40	26.28	23.86	25.29	16491141
2022-03-09	24.70	27.64	24.40	27.05	19595939
2022-03-10	27.04	28.18	26.60	27.52	15200522
2022-03-11	27.34	27.96	26.81	27.11	9962897
2022-03-14	26.54	26.58	25.23	25.76	13226941
2022-03-15	25.00	25.36	24.01	25.00	12788687
2022-03-16	25.41	25.82	23.58	24.80	10110271
2022-03-17	25.14	27.20	25.10	27.12	15530361
2022-03-18	27.14	27.63	26.48	27.39	9703635
2022-03-21	27.76	30.04	27.67	29.27	17911445
2022-03-22	29.35	29.50	28.56	29.19	8701668
2022-03-23	29.62	30.49	28.98	29.04	8768595
2022-03-24	29.11	29.39	28.51	29.00	6106825
2022-03-25	29.11	29.47	28.41	28.76	5640072
2022-03-28	28.33	28.48	27.54	28.08	6048746
2022-03-29	27.21	27.93	26.16	27.51	7337311
2022-03-30	27.90	29.13	27.84	28.07	6734366
2022-03-31	28.70	30.00	28.60	29.10	13149242
2022-04-01	29.49	30.40	28.74	29.03	7555798
2022-04-04	29.38	29.55	28.15	28.43	4975412
2022-04-05	29.00	30.21	28.27	28.34	8087110
2022-04-06	28.31	28.55	27.51	28.24	6884137
2022-04-07	28.50	30.97	28.47	30.59	15929424
2022-04-08	30.55	30.78	29.83	30.31	7177341
2022-04-11	30.86	31.42	29.88	30.63	8360971
2022-04-12	31.27	31.92	30.68	30.95	8400881
2022-04-13	31.67	32.49	31.37	31.59	10098382
2022-04-14	31.58	31.81	31.04	31.40	5949556
2022-04-18	31.41	31.62	30.35	30.60	6193839
2022-04-19	30.67	30.73	29.91	30.22	5050606
2022-04-20	30.23	31.77	29.35	31.55	7778087
2022-04-21	31.53	31.57	27.98	28.29	11792730
2022-04-22	28.25	29.05	27.19	27.74	9149502
2022-04-25	26.64	27.32	25.92	26.99	9818747
2022-04-26	27.25	27.52	26.21	26.36	8111345
2022-04-27	26.65	26.89	26.01	26.23	6520584
2022-04-28	26.19	26.57	25.21	26.39	6970368
2022-04-29	26.48	27.15	25.64	25.81	6636249
2022-05-02	25.32	25.67	24.67	25.45	6287589
2022-05-03	25.47	26.27	25.47	25.75	6326106
2022-05-04	25.94	26.66	25.03	26.38	7458572
2022-05-05	26.47	27.61	24.08	24.48	14922511
2022-05-06	24.47	24.50	22.96	23.84	10719087
2022-05-09	23.16	23.16	20.72	21.02	13156850
2022-05-10	21.70	22.30	20.98	21.52	7932879
2022-05-11	21.79	22.38	20.72	20.78	7685075
2022-05-12	20.33	21.43	20.02	20.59	9244182
2022-05-13	21.16	22.83	21.16	22.01	10377599
2022-05-16	22.17	23.10	21.88	22.55	8573010
2022-05-17	23.20	23.73	22.65	23.57	7453019
2022-05-18	23.52	23.94	22.51	22.94	7224968
2022-05-19	22.60	23.68	22.56	23.11	5950594
2022-05-20	23.60	23.81	22.86	23.46	6843234
2022-05-23	23.71	24.12	23.30	24.12	4683080
2022-05-24	23.88	24.02	23.25	23.72	4554028
2022-05-25	23.64	24.23	23.47	24.08	4680954
2022-05-26	24.06	24.87	23.95	24.68	4754427
2022-05-27	24.85	25.39	24.69	25.24	5001372
2022-05-31	25.65	25.98	24.20	24.47	6848437
2022-06-01	24.59	24.99	23.92	24.28	4596064
2022-06-02	24.29	26.20	24.28	25.47	7962271
2022-06-03	25.28	25.35	24.73	25.00	3861181
2022-06-06	25.29	25.31	24.68	24.97	3466737
2022-06-07	24.63	27.89	24.61	27.00	20514578
2022-06-08	27.46	28.28	26.76	27.31	11364793
2022-06-09	26.90	26.99	26.12	26.15	4680867
2022-06-10	25.50	25.90	25.15	25.53	5794641
2022-06-13	24.24	24.32	22.98	23.19	8744399
2022-06-14	23.20	23.28	22.03	22.27	7709989
2022-06-15	22.77	22.99	21.74	22.51	8040601
2022-06-16	21.84	22.13	20.88	21.27	8252918
2022-06-17	21.20	21.56	20.55	20.67	6756235
2022-06-21	21.45	22.35	21.23	21.91	5547437
2022-06-22	21.00	21.37	20.47	21.18	5386637
2022-06-23	21.19	21.42	20.42	21.15	5089870
2022-06-24	21.49	23.13	21.40	22.50	7869653
2022-06-27	22.83	23.51	22.64	22.96	4624633
2022-06-28	23.38	23.50	22.31	22.59	6094229
2022-06-29	22.74	22.91	21.68	21.76	3763357
2022-06-30	21.32	21.37	20.34	21.02	5314270
2022-07-01	20.85	22.10	20.70	21.82	5213321
2022-07-05	21.17	21.25	20.55	21.02	5063120
2022-07-06	21.35	21.70	20.35	20.89	5604358
2022-07-07	21.56	22.49	21.53	22.27	4909835
2022-07-08	22.26	22.64	21.89	22.27	3462207
2022-07-11	21.91	22.25	21.48	21.77	3560702
2022-07-12	21.37	21.76	20.99	21.35	3840342
2022-07-13	20.87	21.87	20.87	21.46	2788085
2022-07-14	21.04	22.30	20.72	22.14	6369099
2022-07-15	22.80	22.95	21.79	22.39	5013736
2022-07-18	22.84	23.18	22.51	22.64	3832231
2022-07-19	22.88	23.78	22.75	23.68	5136783
2022-07-20	23.71	24.07	23.48	23.85	5259164
2022-07-21	23.42	23.61	22.79	23.34	3816442
2022-07-22	23.46	23.72	22.35	22.53	4965132
2022-07-25	22.78	22.97	22.09	22.96	3556479
2022-07-26	23.02	23.47	22.64	23.12	8237356
2022-07-27	23.90	25.47	23.81	25.14	12156863
2022-07-28	25.51	25.75	24.63	25.54	5560732
2022-07-29	25.60	25.88	25.15	25.77	4751843
2022-08-01	25.40	25.62	24.66	24.82	3926365
2022-08-02	24.59	25.53	24.57	25.17	4939345
2022-08-03	25.63	25.68	24.31	24.66	3970621
2022-08-04	24.64	25.02	24.38	24.90	3418552
2022-08-05	24.40	25.89	24.32	25.77	3504566
2022-08-08	26.14	26.60	25.72	25.89	4356061
2022-08-09	25.85	26.04	24.77	25.10	3664331
2022-08-10	25.76	25.76	24.71	25.48	3125919
2022-08-11	25.53	26.13	25.32	25.34	3547833
2022-08-12	25.27	25.51	24.81	25.46	3285671
2022-08-15	24.66	25.16	24.40	25.04	3740246
2022-08-16	25.22	25.66	24.72	25.54	4669004
2022-08-17	25.44	26.07	24.40	24.49	4800285
2022-08-18	24.75	24.78	24.12	24.51	3441782
2022-08-19	24.03	24.06	22.41	22.54	7475822
2022-08-22	22.25	22.76	21.97	22.64	4523407
2022-08-23	23.02	23.71	22.94	23.54	3962698
2022-08-24	24.86	27.33	24.70	27.01	16524207
2022-08-25	27.16	27.95	26.53	27.25	8820315
2022-08-26	27.25	27.32	26.31	26.66	4772057
2022-08-29	26.51	29.53	26.39	29.14	16768744
2022-08-30	29.24	29.95	28.03	29.68	14042177
2022-08-31	28.90	29.92	28.61	29.15	9031027
2022-09-01	28.65	28.86	27.89	28.55	7997223
2022-09-02	29.02	29.48	28.25	28.82	6653871
2022-09-06	29.61	30.75	28.32	28.67	13477843
2022-09-07	28.51	29.69	28.12	29.42	5646771
2022-09-08	29.34	30.69	29.28	30.19	6673281
2022-09-09	30.76	31.29	29.86	30.21	7439209
2022-09-12	30.51	30.64	29.67	30.29	4034165
2022-09-13	29.19	30.41	29.05	29.78	6414395
2022-09-14	29.78	30.86	29.63	30.47	6436760
2022-09-15	30.01	30.40	28.55	28.90	7206399
2022-09-16	28.27	28.43	27.35	27.95	9215522
2022-09-19	27.20	28.53	27.15	28.30	3504158
2022-09-20	27.99	29.01	27.56	28.40	5654309
2022-09-21	28.52	28.60	27.36	27.45	5028104
2022-09-22	27.65	27.88	26.75	27.01	4527344
2022-09-23	26.34	26.35	24.66	25.29	8856989
2022-09-26	25.06	25.95	24.97	25.12	5854451
2022-09-27	25.83	26.78	25.61	26.42	7821866
2022-09-28	26.61	27.56	26.21	27.30	6385766
2022-09-29	27.27	27.30	26.61	26.94	3346706
2022-09-30	26.65	27.59	26.23	26.51	5510644
2022-10-03	27.26	28.09	27.18	27.51	4965687
2022-10-04	28.35	28.43	27.60	27.97	5720561
2022-10-05	27.60	28.04	26.98	27.83	3753844
2022-10-06	27.52	27.87	26.80	26.82	4176938
2022-10-07	26.71	27.42	26.49	26.70	3850607
2022-10-10	26.83	27.02	25.37	25.39	6008462
2022-10-11	25.51	26.38	25.00	25.82	6008915
2022-10-12	22.43	22.71	21.42	22.30	47933281
2022-10-13	21.80	22.72	21.58	22.38	18498444
2022-10-14	22.46	22.60	21.02	21.29	16133481
2022-10-17	21.87	23.05	21.81	22.65	12556632
2022-10-18	23.02	23.48	22.58	23.27	10635219
2022-10-19	23.41	23.41	22.70	22.79	6833449
2022-10-20	22.77	23.71	22.65	23.20	7374441
2022-10-21	23.15	23.88	22.95	23.80	5967436
2022-10-24	23.71	23.95	23.20	23.87	5864174
2022-10-25	23.88	24.67	23.78	24.55	6064029
2022-10-26	24.58	25.23	24.50	24.98	6859641
2022-10-27	25.68	25.94	23.89	23.92	8849394
2022-10-28	24.01	24.43	23.15	24.24	8098099
2022-10-31	23.95	24.20	23.05	23.72	7242393
2022-11-01	24.35	24.55	23.58	23.63	4366153
2022-11-02	23.67	24.12	23.03	23.08	5135586
2022-11-03	22.84	23.77	22.82	23.11	4215993
2022-11-04	23.74	23.99	22.34	22.80	7647957
2022-11-07	23.26	24.01	22.97	23.84	6028077
2022-11-08	23.92	24.71	23.68	24.47	4469971
2022-11-09	24.18	24.41	23.32	23.42	5348944
2022-11-10	24.47	24.61	23.53	24.05	6269064
2022-11-11	24.33	25.05	24.22	24.44	5723489
2022-11-14	24.32	24.48	23.91	24.29	3736581
2022-11-15	24.66	25.14	24.33	24.75	4620010
2022-11-16	24.54	24.74	23.92	23.99	3196305
2022-11-17	23.64	23.77	23.32	23.66	4074842
2022-11-18	23.51	23.86	23.22	23.84	3958826
2022-11-21	23.32	23.48	22.57	23.08	5601865
2022-11-22	23.43	23.99	23.22	23.90	3832952
2022-11-23	23.96	24.29	23.77	24.20	2281715
2022-11-25	24.38	24.38	23.97	24.20	1511709
2022-11-28	23.86	23.86	23.07	22.98	4658514
2022-11-29	23.14	23.50	22.94	23.31	2768070
2022-11-30	23.65	24.40	23.39	24.38	4101030
2022-12-01	24.53	24.74	23.71	23.77	3776068
2022-12-02	23.53	24.01	23.36	23.77	3632785
2022-12-05	23.79	23.91	22.64	22.65	4499278
2022-12-06	22.60	22.67	21.65	21.78	5457071
2022-12-07	21.65	21.94	21.33	21.53	7005848
2022-12-08	22.15	22.31	21.71	21.84	5843744
2022-12-09	21.82	22.15	21.65	21.67	3176695
2022-12-12	21.48	22.27	21.44	22.21	4337900
2022-12-13	22.79	22.88	22.00	22.17	4363089
2022-12-14	22.11	22.42	21.89	22.14	3547897
2022-12-15	21.81	21.96	21.62	21.70	3502128
2022-12-16	21.45	21.87	21.36	21.71	5169180
2022-12-19	21.71	21.84	21.25	21.41	4313430
2022-12-20	21.42	21.86	21.22	21.77	4459672
2022-12-21	22.15	22.19	21.64	22.11	4509806
2022-12-22	21.92	22.20	21.51	22.02	4089745
2022-12-23	22.15	22.50	22.03	22.42	4147771
2022-12-27	22.39	23.06	22.30	22.81	4368717
2022-12-28	22.81	22.90	22.29	22.47	3176581
2022-12-29	22.59	22.87	22.43	22.59	3100731
2022-12-30	22.49	22.72	22.34	22.67	2972345
2023-01-03	22.72	23.26	22.57	22.94	5738662
2023-01-04	22.86	22.99	22.40	22.52	4351383
2023-01-05	22.47	22.96	22.16	22.86	3578183
2023-01-06	23.12	24.57	23.09	24.44	6323369
2023-01-09	24.75	25.41	24.54	24.89	5537636
2023-01-10	24.91	25.35	24.74	25.33	3428805
2023-01-11	25.48	25.59	24.99	25.38	4241513
2023-01-12	25.50	25.68	25.03	25.62	3445481
2023-01-13	25.31	25.57	25.06	25.49	2971521
2023-01-17	25.61	25.66	25.30	25.42	2930116
2023-01-18	25.68	25.68	24.60	24.61	4951461
2023-01-19	24.47	25.38	24.39	25.32	3207994
2023-01-20	25.40	26.83	25.35	26.30	7307477
2023-01-23	26.30	26.87	26.11	26.87	3548974
2023-01-24	26.84	26.99	26.10	26.96	3103437
2023-01-25	26.60	27.46	26.58	27.34	3753077
2023-01-26	27.67	27.74	26.82	26.99	3793310
2023-01-27	26.90	28.17	26.85	27.63	7614823
2023-01-30	27.33	28.24	27.22	27.81	6129446
2023-01-31	27.81	28.15	27.49	28.01	5403339
2023-02-01	27.96	29.02	27.75	28.66	6862751
2023-02-02	28.84	29.36	28.12	28.47	6740581
2023-02-03	28.12	28.67	27.58	27.76	5859342
2023-02-06	27.52	27.70	27.11	27.27	3824672
2023-02-07	27.22	27.86	27.07	27.76	3744601
2023-02-08	27.74	27.96	27.28	27.32	4146339
2023-02-09	28.90	29.54	28.01	28.52	8910861
2023-02-10	28.88	29.65	28.71	29.21	6125374
2023-02-13	29.19	29.26	28.52	28.92	4099269
2023-02-14	28.70	29.35	28.34	29.16	4484670
2023-02-15	28.80	29.73	28.74	29.62	3961115
2023-02-16	29.20	29.58	28.73	28.75	4855322
2023-02-17	28.47	28.82	28.05	28.79	4126640
2023-02-21	28.39	28.67	27.13	27.14	6495114
2023-02-22	27.16	27.38	26.47	27.13	4464661
2023-02-23	27.46	27.47	26.86	27.09	2567561
2023-02-24	26.88	27.42	26.65	27.29	3212153
2023-02-27	27.35	27.92	27.18	27.76	3375244
2023-02-28	27.85	27.95	27.31	27.34	4371467
2023-03-01	27.38	28.01	27.33	27.91	3681771
2023-03-02	27.65	28.02	27.44	27.83	2849197
2023-03-03	28.08	28.58	27.88	28.31	3699430
2023-03-06	28.10	28.20	27.23	27.27	4182800
2023-03-07	27.00	27.12	26.13	26.35	6559973
2023-03-08	26.22	26.51	25.83	26.15	5050915
2023-03-09	26.21	26.49	25.76	26.30	6424491
2023-03-10	26.14	26.29	25.32	25.45	6145534
2023-03-13	25.00	26.22	24.67	25.37	5654465
2023-03-14	25.69	25.89	25.24	25.49	4039154
2023-03-15	24.61	24.73	23.69	24.35	7582833
2023-03-16	24.18	24.99	23.85	24.61	4178180
2023-03-17	24.44	25.01	24.22	24.94	3835976
2023-03-20	25.14	25.24	24.72	24.87	3490537
2023-03-21	25.20	25.55	24.97	25.40	3686699
2023-03-22	25.40	25.46	24.58	24.60	2432329
2023-03-23	24.75	25.31	24.15	24.39	3914963
2023-03-24	23.97	24.17	23.73	24.04	3658583
2023-03-27	24.65	24.74	24.39	24.62	3830138
2023-03-28	24.66	25.32	24.65	25.31	2347532
2023-03-29	25.71	26.20	25.40	25.88	3587563
2023-03-30	26.06	26.39	25.87	26.24	2817614
2023-03-31	26.26	26.41	25.93	26.17	4032761
2023-04-03	26.64	26.67	26.00	26.19	3429300
2023-04-04	26.11	26.24	25.09	25.40	4853265
2023-04-05	25.35	25.87	25.00	25.10	3471474
2023-04-06	25.00	25.27	24.64	25.25	2139082
2023-04-10	25.10	25.32	24.90	25.26	2070096
2023-04-11	25.46	25.54	25.12	25.32	3723589
2023-04-12	25.58	25.65	25.18	25.33	3236555
2023-04-13	25.51	26.71	25.51	26.39	4456442
2023-04-14	26.27	26.49	25.77	26.20	2901177
2023-04-17	26.34	26.42	25.84	26.04	2420574
2023-04-18	26.10	26.20	25.56	25.99	3237363
2023-04-19	25.66	25.81	25.42	25.56	2724194
2023-04-20	25.26	25.60	25.11	25.56	3742356
2023-04-21	25.46	25.73	25.22	25.49	2348615
2023-04-24	25.38	25.71	25.35	25.53	1801188
2023-04-25	25.50	26.19	25.42	26.10	3580224
2023-04-26	26.13	27.13	26.03	26.24	4607106
2023-04-27	26.52	26.86	26.34	26.61	4184684
2023-04-28	26.91	27.68	25.72	27.49	6813810
2023-05-01	27.47	28.15	27.40	27.74	5980744
2023-05-02	27.50	27.76	26.66	26.92	4769601
2023-05-03	26.92	27.34	26.68	26.82	4132225
2023-05-04	26.72	26.92	26.52	26.61	3315210
2023-05-05	26.90	27.71	26.90	27.56	2790882
2023-05-08	27.78	27.92	27.39	27.47	2846554
2023-05-09	27.49	28.64	27.32	28.52	3954562
2023-05-10	28.75	29.06	28.19	28.62	3665758
2023-05-11	28.22	28.68	27.52	27.72	2836468
2023-05-12	27.73	28.01	27.33	27.71	2715542
2023-05-15	27.88	28.01	27.53	27.57	2150644
2023-05-16	27.33	27.77	26.78	27.05	4713989
2023-05-17	27.30	27.56	26.99	27.28	2805056
2023-05-18	27.18	27.33	26.78	27.28	2454739
2023-05-19	27.44	27.54	26.83	26.92	2298028
2023-05-22	26.89	28.61	26.89	27.95	5008262
2023-05-23	27.64	28.57	27.52	28.32	3784612
2023-05-24	28.06	28.27	27.53	27.85	4919210
2023-05-25	27.78	28.35	27.50	27.75	5534608
2023-05-26	28.00	28.04	26.92	27.35	3849951
2023-05-30	27.21	27.28	26.24	26.67	3356298
2023-05-31	26.39	28.02	26.15	27.84	6216519
2023-06-01	27.99	31.02	27.99	30.30	19361583
2023-06-02	30.69	30.98	29.89	30.08	7286706
2023-06-05	30.14	31.45	30.36	30.08	5275762
2023-06-06	30.63	30.81	29.94	30.60	3815640
2023-06-07	30.70	31.05	29.72	29.81	4860038
2023-06-08	29.93	30.99	29.76	30.61	4695741
2023-06-09	30.58	30.86	29.96	30.76	2551741
2023-06-12	30.62	32.00	30.58	31.95	7350698
2023-06-13	32.26	33.00	31.22	31.58	8654259
2023-06-14	32.00	32.00	30.86	31.21	6565207
2023-06-15	30.93	31.93	30.91	31.64	4874556
2023-06-16	31.73	31.99	31.48	31.76	4297130
2023-06-20	31.98	32.28	31.39	31.95	4604716
2023-06-21	31.74	31.84	31.33	31.35	4032909
2023-06-22	30.90	31.18	30.60	30.87	3544185
2023-06-23	30.43	30.48	29.88	29.90	4721974
2023-06-26	29.85	30.29	29.73	29.91	3904564
2023-06-27	30.04	30.12	29.32	29.58	4204607
2023-06-28	29.55	30.18	29.25	30.02	3732384
2023-06-29	30.07	31.10	30.01	30.88	5437350
2023-06-30	30.99	31.42	30.90	31.33	4091465
2023-07-03	31.23	31.36	30.45	30.74	2173489
2023-07-05	30.60	30.74	30.10	30.50	4024379
2023-07-06	30.28	30.45	29.17	29.29	4935210
2023-07-07	29.37	30.01	29.29	29.59	2974346
2023-07-10	29.50	30.42	29.38	30.35	2918896
2023-07-11	30.37	31.26	30.33	31.21	3302573
2023-07-12	31.45	31.88	31.41	31.45	2862923
2023-07-13	31.83	32.75	31.75	32.34	5218953
2023-07-14	32.37	32.37	31.38	31.54	2492409
2023-07-17	31.44	31.80	31.18	31.63	2597832
2023-07-18	31.70	33.03	31.59	32.94	6058820
2023-07-19	33.27	33.48	32.43	32.92	3653407
2023-07-20	32.75	33.25	32.58	32.86	2781849
2023-07-21	33.00	33.11	32.37	32.64	3883813
2023-07-24	32.57	33.36	32.47	32.97	3615254
2023-07-25	33.09	33.92	32.77	33.53	4484944
2023-07-26	33.68	33.87	32.79	33.74	4048348
2023-07-27	33.96	34.05	32.93	32.98	3355959
2023-07-28	33.10	33.98	33.10	33.97	2796912
2023-07-31	34.38	35.24	34.06	35.16	5484553
2023-08-01	34.85	34.87	34.17	34.54	4569098
2023-08-02	33.33	33.56	31.58	33.22	11935582
2023-08-03	33.47	34.01	32.92	33.72	5500321
2023-08-04	33.66	34.13	33.19	33.50	3767249
2023-08-07	33.74	34.51	33.68	33.93	3013096
2023-08-08	33.36	34.08	32.89	34.00	3028135
2023-08-09	34.23	34.50	33.99	34.26	2816456
2023-08-10	34.58	34.89	33.91	34.19	3922219
2023-08-11	34.00	35.09	33.96	34.80	3712258
2023-08-14	34.66	35.19	34.17	34.80	2556147
2023-08-15	34.62	34.70	33.81	33.89	2764091
2023-08-16	33.92	34.63	33.87	34.06	2829927
2023-08-17	34.34	34.49	33.95	34.02	2792485
2023-08-18	33.66	34.86	33.63	34.67	3889439
2023-08-21	35.10	36.21	34.95	36.05	7307202
2023-08-22	36.20	36.28	35.67	36.20	3281732
2023-08-23	35.94	36.48	35.83	35.96	4755449
2023-08-24	35.94	36.28	35.58	35.73	2870208
2023-08-25	35.99	36.53	35.15	36.38	4092251
2023-08-28	36.38	36.78	36.19	36.60	3032986
2023-08-29	36.57	36.83	36.24	36.51	2795521
2023-08-30	36.69	37.40	36.45	36.94	3180788
2023-08-31	37.15	37.34	36.54	37.00	3721532
2023-09-01	37.37	37.89	37.13	37.35	3350759
2023-09-05	36.73	37.42	35.90	37.14	4602064
2023-09-06	37.02	37.36	36.31	36.84	2550021
2023-09-07	36.48	37.28	36.44	37.10	2768485
2023-09-08	37.40	37.57	36.76	37.05	1785102
2023-09-11	37.04	37.63	36.91	37.49	3826390
2023-09-12	37.42	38.63	37.40	38.14	3584082
2023-09-13	38.47	39.45	38.30	38.93	5572895
2023-09-14	39.60	40.01	38.99	39.89	8291923
2023-09-15	40.13	41.65	40.08	40.30	9131663
2023-09-18	40.43	40.53	39.71	40.41	5206085
2023-09-19	40.65	40.86	38.82	39.14	6155599
2023-09-20	39.00	40.29	39.00	39.50	3702582
2023-09-21	39.04	39.31	38.27	38.77	3671888
2023-09-22	39.24	40.54	39.24	39.98	5571441
2023-09-25	40.17	41.83	40.05	41.49	8557376
2023-09-26	41.21	41.59	40.37	40.62	4739994
2023-09-27	40.91	41.45	39.55	40.35	5225129
2023-09-28	40.93	42.17	40.71	41.15	7504990
2023-09-29	41.10	41.22	39.52	39.64	8414610
2023-10-02	39.65	39.78	37.06	37.57	11284661
2023-10-03	37.34	38.15	36.92	37.08	5576438
2023-10-04	36.74	36.74	35.18	36.16	8957124
2023-10-05	35.81	37.39	35.81	37.13	5787409
2023-10-06	37.30	38.19	36.90	37.68	5121366
2023-10-09	37.92	37.92	36.15	37.36	4228393
2023-10-10	37.50	38.32	37.49	37.75	4288549
2023-10-11	37.68	37.73	36.34	37.22	5283696
2023-10-12	37.44	37.47	35.79	36.18	4504282
2023-10-13	36.41	36.76	35.77	36.41	5327277
2023-10-16	36.60	36.81	35.80	36.18	3941211
2023-10-17	36.07	38.23	35.98	37.67	7024501
2023-10-18	37.89	38.38	37.40	37.87	4213081
2023-10-19	37.68	39.01	36.91	38.34	6137585
2023-10-20	38.59	38.81	37.50	38.19	4731588
2023-10-23	37.78	38.67	37.06	38.27	2819781
2023-10-24	38.54	39.43	38.18	38.81	4774849
2023-10-25	39.26	39.77	38.73	39.25	4644462
2023-10-26	39.00	39.27	37.43	38.35	6322858
2023-10-27	38.61	38.83	37.81	37.93	3507453
2023-10-30	38.25	38.70	37.14	37.86	4868539
2023-10-31	39.78	41.51	39.00	40.91	13147501
2023-11-01	41.46	41.69	40.32	41.05	5113274
2023-11-02	41.47	43.11	41.36	42.84	7325101
2023-11-03	42.85	43.02	41.76	41.95	5512943
2023-11-06	42.26	42.33	40.71	40.81	3995061
2023-11-07	40.50	41.52	39.65	41.16	4600553
2023-11-08	41.09	41.38	40.08	40.45	4981105
2023-11-09	40.94	42.73	40.81	42.22	5871877
2023-11-10	42.32	42.82	41.64	42.50	4165718
2023-11-13	42.51	44.35	42.51	43.73	5745555
2023-11-14	43.97	44.17	42.70	44.07	4847452
2023-11-15	44.12	44.24	42.96	43.17	4238631
2023-11-16	43.05	44.22	43.04	43.94	4679353
2023-11-17	44.25	44.99	43.99	44.60	5219458
2023-11-20	44.71	45.45	44.56	45.35	3892363
2023-11-21	45.30	45.83	44.15	44.77	5111640
2023-11-22	44.83	45.16	43.96	45.00	3349984
2023-11-24	45.31	45.72	44.90	45.13	1871968
2023-11-27	44.89	45.71	44.71	45.43	4082494
2023-11-28	45.48	45.60	44.73	45.14	4155244
2023-11-29	45.23	45.33	44.03	44.19	5073212
2023-11-30	44.15	46.09	44.05	45.92	4925325
2023-12-01	45.72	46.76	45.26	45.40	5041489
2023-12-04	46.45	46.57	45.71	45.96	3976676
2023-12-05	45.92	46.05	45.26	45.72	3058149
2023-12-06	45.67	46.17	44.60	44.89	3583577
2023-12-07	44.91	44.95	44.05	44.22	4573649
2023-12-08	44.35	45.28	44.24	45.09	3746420
2023-12-11	45.12	45.43	44.66	45.06	4278862
2023-12-12	44.96	45.97	44.68	45.92	4867900
2023-12-13	46.00	46.16	44.53	45.65	6407465
2023-12-14	46.05	46.58	44.11	46.21	7920701
2023-12-15	46.36	46.76	44.72	44.96	5044052
2023-12-18	45.37	46.95	45.37	46.34	5454531
2023-12-19	46.53	46.74	43.33	43.77	11122863
2023-12-20	43.76	43.77	42.64	42.67	7627798
2023-12-21	42.67	43.91	42.66	43.64	4661878
2023-12-22	43.89	44.49	43.55	43.62	4003136
2023-12-26	43.90	44.02	43.28	43.89	2287501
2023-12-27	43.84	44.25	43.57	43.62	2193267
2023-12-28	43.30	43.54	42.83	42.90	3993260
2023-12-29	42.96	43.57	42.86	43.10	2620757
2024-01-02	43.05	43.18	41.74	42.04	4024369
2024-01-03	41.57	42.32	41.17	41.51	4091886
2024-01-04	41.53	43.06	41.22	42.64	6765519
2024-01-05	42.63	43.12	42.20	42.25	2589158
2024-01-08	42.47	42.82	41.95	42.71	3212436
2024-01-09	42.47	45.12	42.19	44.73	6491948
2024-01-10	45.50	45.91	44.88	45.15	5648505
2024-01-11	45.33	46.69	44.90	46.66	5128526
2024-01-12	48.78	51.22	48.68	49.92	17501541
2024-01-16	50.13	51.08	48.84	48.96	8802083
2024-01-17	48.05	48.39	46.84	47.92	9410348
2024-01-18	48.28	48.55	46.46	47.81	4234678
2024-01-19	47.82	47.95	45.83	46.99	6483883
2024-01-22	46.97	47.38	46.02	46.18	4688763
2024-01-23	46.15	48.08	45.99	47.32	4506488
2024-01-24	47.79	48.81	47.24	47.44	5267116
2024-01-25	47.80	47.81	45.57	45.98	4084723
2024-01-26	45.93	46.63	45.47	46.36	3252858
2024-01-29	46.22	47.18	45.28	47.09	3509780
2024-01-30	47.09	48.20	46.55	47.90	4699757
2024-01-31	48.00	48.45	47.43	47.75	3803550
2024-02-01	49.91	51.33	49.36	50.56	8850539
2024-02-02	50.33	50.40	48.64	49.01	5319477
2024-02-05	48.71	48.76	47.32	48.31	6626762
2024-02-06	48.58	48.58	47.53	47.62	4291261
2024-02-07	47.50	48.31	47.12	48.05	5431104
2024-02-08	47.43	48.34	44.55	44.72	12531638
2024-02-09	44.10	45.06	43.66	44.06	6861938
2024-02-12	43.75	44.15	43.15	43.64	4661910
2024-02-13	43.15	43.30	41.55	41.86	5940644
2024-02-14	42.26	42.35	41.21	42.25	3932667
2024-02-15	42.35	43.02	41.81	42.32	3210695
2024-02-16	42.48	43.06	42.15	42.18	3517639
2024-02-20	42.29	42.71	41.06	41.47	4868431
2024-02-21	40.69	42.30	40.40	41.73	6976967
2024-02-22	41.83	42.61	40.84	41.05	5440791
2024-02-23	40.84	41.19	40.03	40.19	5601790
2024-02-26	40.04	41.29	39.74	40.87	7189849
2024-02-27	41.00	42.26	40.85	41.63	6040346
2024-02-28	41.50	41.55	40.37	40.76	4423816
2024-02-29	41.14	41.80	40.18	40.53	4779259
2024-03-01	40.68	42.58	40.66	41.97	5334929
2024-03-04	42.23	42.79	41.17	41.30	4396607
2024-03-05	41.19	41.98	40.78	40.86	2606097
2024-03-06	41.25	41.86	41.17	41.63	3280860
2024-03-07	41.70	44.09	41.67	44.07	6182725
2024-03-08	44.36	44.47	40.70	41.23	6576281
2024-03-11	40.88	41.30	40.30	40.77	4034251
2024-03-12	40.96	42.15	40.66	41.96	3718561
2024-03-13	42.10	42.74	39.13	39.57	9191621
2024-03-14	39.31	40.33	39.02	39.95	5334787
2024-03-15	40.08	41.76	39.78	41.11	6702312
2024-03-18	41.40	42.30	40.90	41.95	4513112
2024-03-19	41.56	41.65	40.36	41.16	3398608
2024-03-20	40.92	42.23	40.81	41.98	2710972
2024-03-21	42.44	43.00	42.00	42.64	3030436
2024-03-22	42.64	43.43	42.34	43.19	2573273
2024-03-25	43.42	44.20	41.93	41.97	3623681
2024-03-26	42.18	42.71	41.32	42.10	2082076
2024-03-27	42.12	42.73	41.80	42.71	2063852
2024-03-28	42.75	43.79	42.64	43.32	4247615
2024-04-01	44.50	46.89	44.23	46.75	7548022
2024-04-02	46.26	47.69	45.71	47.68	4701754
2024-04-03	47.86	49.98	47.74	49.86	7506781
2024-04-04	49.53	50.43	48.22	48.36	6142299
2024-04-05	48.43	50.08	47.80	49.21	3315227
2024-04-08	49.26	49.26	47.19	48.75	4161976
2024-04-09	49.37	49.50	46.94	47.90	3427199
2024-04-10	47.34	49.35	47.02	49.16	4290874
2024-04-11	49.31	50.93	48.44	50.47	5881686
2024-04-12	51.10	52.64	49.16	49.59	8956420
2024-04-15	49.80	50.79	47.90	48.32	4655015
2024-04-16	47.77	48.80	46.27	48.19	4572584
2024-04-17	48.59	49.66	47.98	48.41	2665852
2024-04-18	48.47	49.28	47.84	48.17	2533584
2024-04-19	47.91	48.90	47.72	48.10	2203077
2024-04-22	47.57	47.96	46.67	47.29	4047686
2024-04-23	47.20	48.92	47.01	48.68	3699313
2024-04-24	48.72	49.52	48.10	48.76	2881481
2024-04-25	48.63	49.78	47.88	49.16	2030835
2024-04-26	49.38	49.65	48.29	49.35	3083385
2024-04-29	49.66	50.60	48.42	49.42	5508809
2024-04-30	48.12	49.14	45.10	45.63	8863205
2024-05-01	47.67	48.20	46.63	46.92	6484948
2024-05-02	47.05	48.94	46.92	48.42	3578353
2024-05-03	48.94	49.09	47.52	48.41	2224703
2024-05-06	48.73	50.95	48.71	50.73	4909842
2024-05-07	51.53	52.80	50.99	51.75	6534159
2024-05-08	51.10	51.65	49.96	50.56	2994125
2024-05-09	50.86	52.28	50.82	52.23	2993497
2024-05-10	52.74	53.17	50.50	50.91	2829318
2024-05-13	50.85	50.85	48.91	48.98	3785045
2024-05-14	49.16	50.16	49.00	49.98	2785952
2024-05-15	50.08	50.60	49.37	49.97	2092780
2024-05-16	49.88	50.24	49.37	49.83	2842895
2024-05-17	50.11	53.38	49.86	53.05	5683845
2024-05-20	53.91	54.54	53.29	54.00	4346615
2024-05-21	53.56	54.93	53.30	53.73	3581119
2024-05-22	53.46	53.58	51.85	52.14	3540216
2024-05-23	52.24	52.59	51.18	51.69	3565571
2024-05-24	52.00	53.90	51.72	52.99	2535009
2024-05-28	53.51	55.00	53.07	54.13	2706212
2024-05-29	53.51	54.65	52.67	54.34	3027118
2024-05-30	53.85	55.76	53.71	54.77	3508107
2024-05-31	54.86	56.24	54.62	55.51	4629735
2024-06-03	55.73	56.08	53.39	54.10	3381582
2024-06-04	53.24	53.77	51.75	53.62	4118222
2024-06-05	53.93	54.90	53.90	54.28	3605143
2024-06-06	54.25	55.73	54.01	55.47	2723287
2024-06-07	54.68	55.01	53.39	53.40	2169462
2024-06-10	53.50	54.24	53.28	53.60	2018667
2024-06-11	52.95	52.98	50.16	50.81	4446920
2024-06-12	51.60	52.64	51.10	52.44	3083767
2024-06-13	52.48	53.79	52.36	52.92	2895547
2024-06-14	52.58	53.00	51.71	51.90	2251074
2024-06-17	51.50	52.05	50.89	51.29	2641932
2024-06-18	51.00	52.81	50.96	52.40	2359183
2024-06-20	52.00	52.64	51.04	52.22	2795438
2024-06-21	51.96	52.15	50.62	51.57	2207595
2024-06-24	51.86	52.22	50.26	50.44	2746037
2024-06-25	50.23	50.49	49.19	50.04	2440282
2024-06-26	49.61	50.77	49.56	50.49	2183782
2024-06-27	50.91	51.84	50.54	51.76	2779424
2024-06-28	52.31	52.32	48.81	49.20	3771863
2024-07-01	49.68	50.68	49.44	50.22	2098964
2024-07-02	50.18	50.40	49.11	49.73	1926658
2024-07-03	50.30	51.09	50.02	50.56	1651589
2024-07-05	50.66	50.75	49.08	49.93	1843288
2024-07-08	49.80	49.83	48.26	48.73	3836106
2024-07-09	48.65	49.92	48.39	48.99	2002259
2024-07-10	50.18	53.80	50.00	53.72	5887997
2024-07-11	53.72	54.21	53.21	53.72	2608512
2024-07-12	53.85	53.85	52.76	52.87	2201285
2024-07-15	52.11	53.21	51.98	52.22	1693980
2024-07-16	52.34	52.43	50.90	51.37	2051553
2024-07-17	50.54	50.70	46.93	47.47	6938891
2024-07-18	48.33	48.33	46.15	46.45	5194246
2024-07-19	46.10	47.08	45.82	46.63	2916757
2024-07-22	47.13	47.87	46.64	47.61	2855190
2024-07-23	47.30	47.66	46.55	47.36	2326418
2024-07-24	46.99	47.45	46.13	46.49	2276182
2024-07-25	45.77	45.85	43.57	44.58	5525604
2024-07-26	45.43	45.69	44.68	45.19	3115481
2024-07-29	45.14	45.45	44.15	44.64	2622316
2024-07-30	44.30	44.84	43.65	44.28	3080364
2024-07-31	45.00	45.97	43.63	45.49	6071668
2024-08-01	44.35	44.44	40.62	41.02	8510084
2024-08-02	40.05	40.06	37.77	38.03	9842671
2024-08-05	36.00	37.45	35.43	36.90	10602020
2024-08-06	37.60	38.99	36.64	38.18	7968203
2024-08-07	39.64	40.52	38.08	38.11	6573845
2024-08-08	38.73	39.51	37.94	39.15	3990643
2024-08-09	39.60	39.83	38.95	39.55	2884157
2024-08-12	39.93	40.79	38.39	39.09	4040214
2024-08-13	39.45	39.45	38.40	39.22	2838274
2024-08-14	39.79	40.48	39.58	39.85	3028046
2024-08-15	40.43	41.10	40.11	40.78	3639974
2024-08-16	40.51	40.66	39.76	40.26	3300422
2024-08-19	40.60	41.70	40.53	41.22	2768141
2024-08-20	41.24	41.90	40.94	41.38	2649087
2024-08-21	41.63	41.95	41.28	41.41	2299267
2024-08-22	41.52	42.02	40.19	40.36	3287721
2024-08-23	42.65	43.49	41.85	42.61	7567907
2024-08-26	43.54	44.45	42.14	42.33	4274768
2024-08-27	41.50	42.52	40.85	41.90	2437290
2024-08-28	41.20	41.61	40.36	40.71	2946771
2024-08-29	40.93	41.06	40.22	40.25	2450498
2024-08-30	40.39	40.87	40.15	40.84	2646938
2024-09-03	40.00	40.18	37.68	37.95	5436722
2024-09-04	37.88	39.82	37.85	39.00	4981899
2024-09-05	39.15	39.23	37.92	38.10	2434180
2024-09-06	37.83	38.07	35.89	36.96	4793760
2024-09-09	37.49	37.75	36.84	37.04	3600449
2024-09-10	37.24	37.71	36.86	37.70	2935442
2024-09-11	37.95	40.26	37.86	39.98	8484608
2024-09-12	40.38	41.29	40.23	40.74	4463220
2024-09-13	40.92	41.08	39.68	40.33	2943279
2024-09-16	40.52	40.75	39.94	40.59	2029571
2024-09-17	41.05	41.18	40.14	40.30	2944111
2024-09-18	40.30	41.05	39.80	40.11	2259222
2024-09-19	41.46	41.65	40.70	41.08	2461345
2024-09-20	43.49	44.95	43.25	44.40	10165371
2024-09-23	45.44	46.83	44.87	46.02	7757839
2024-09-24	47.32	47.48	46.28	46.77	4364350
2024-09-25	46.70	48.09	46.54	47.59	4659406
2024-09-26	48.34	49.28	47.64	48.06	6835730
2024-09-27	48.24	48.65	47.62	47.98	3185731
2024-09-30	47.98	48.33	47.40	47.76	5080022
2024-10-01	48.07	48.92	47.64	48.64	3675383
2024-10-02	48.72	49.76	48.53	49.44	3172338
2024-10-03	50.00	50.19	49.29	49.96	4937730
2024-10-04	50.18	52.20	49.55	51.84	6881422
2024-10-07	51.50	52.32	50.63	51.42	4488310
2024-10-08	50.28	51.92	50.20	51.58	3385118
2024-10-09	51.01	51.01	49.73	50.58	4187238
2024-10-10	50.18	50.68	49.91	50.49	2305264
2024-10-11	49.89	51.61	49.89	51.35	2628483
2024-10-14	51.35	52.16	51.03	51.88	3248516
2024-10-15	52.04	52.45	50.12	51.71	5008304
2024-10-16	53.38	55.97	53.05	55.78	10271161
2024-10-17	55.55	57.55	55.05	56.67	9244964
2024-10-18	56.95	58.65	56.15	58.02	6041424
2024-10-21	58.50	58.72	57.42	57.92	4551341
2024-10-22	57.15	57.61	55.31	56.68	4841545
2024-10-23	56.19	56.25	53.30	54.08	6296260
2024-10-24	54.91	55.21	53.18	53.85	4872526
2024-10-25	53.80	54.87	53.46	53.79	3510143
2024-10-28	53.26	55.75	53.05	55.17	4265330
2024-10-29	55.00	55.47	54.36	54.77	2473524
2024-10-30	54.56	54.73	53.59	53.98	2824649
2024-10-31	53.42	53.70	51.31	52.22	4988906
2024-11-01	53.04	53.67	52.26	52.50	4298144
2024-11-04	51.24	51.75	50.16	51.15	4587658
2024-11-05	51.59	51.98	50.96	51.26	2903313
2024-11-06	52.60	52.60	50.78	51.21	5921445
2024-11-07	51.80	54.48	51.21	53.58	5817009
2024-11-08	53.75	54.11	51.84	52.54	4050761
2024-11-11	52.75	52.75	50.91	52.08	3139565
2024-11-12	51.60	54.67	51.33	54.41	6283150
2024-11-13	55.64	56.00	52.38	52.98	5121335
2024-11-14	52.75	54.09	52.71	53.11	3413220
2024-11-15	52.59	56.47	51.71	53.59	10937847
2024-11-18	54.36	57.31	54.06	55.90	6857298
2024-11-19	56.18	57.84	55.58	57.46	4948864
2024-11-20	58.37	59.24	56.69	57.61	4440393
2024-11-21	58.74	60.98	58.02	60.93	6295761
2024-11-22	60.16	60.52	58.64	60.11	3873548
2024-11-25	60.50	60.78	57.90	58.11	3792644
2024-11-26	57.73	58.91	57.11	58.51	3037360
2024-11-27	58.68	58.92	57.62	57.81	2241032
2024-11-29	58.59	60.55	58.30	59.45	2813774
2024-12-02	60.10	61.05	58.17	58.83	3098270
2024-12-03	58.83	59.64	57.74	59.39	2748923
2024-12-04	60.05	60.71	58.77	59.61	2794568
2024-12-05	59.50	61.42	59.25	61.14	3689020
2024-12-06	61.50	62.55	60.67	61.06	3483456
2024-12-09	61.67	61.90	57.33	57.52	5459520
2024-12-10	56.92	57.50	55.78	56.42	5823042
2024-12-11	56.67	57.90	56.05	57.81	3117960
2024-12-12	57.00	57.38	55.36	56.00	4413835
2024-12-13	55.83	56.25	54.26	54.29	3750804
2024-12-16	54.08	54.72	53.24	54.19	3156857
2024-12-17	53.15	53.67	52.35	53.42	3681927
2024-12-18	53.67	54.77	51.70	51.93	3947563
2024-12-19	52.60	53.29	51.76	52.91	3665593
2024-12-20	51.79	53.43	51.60	52.44	3553751
2024-12-23	52.13	53.30	52.13	53.14	1845990
2024-12-24	53.39	53.42	51.86	52.62	1257148
2024-12-26	52.58	53.00	51.52	52.56	1247485
2024-12-27	52.39	52.75	51.44	52.49	1921499
2024-12-30	51.77	52.45	51.20	51.33	2073335
2024-12-31	51.60	51.80	50.85	51.39	2823064
2025-01-02	51.27	52.79	51.01	52.16	3771925
2025-01-03	52.76	53.14	51.78	53.12	3173735
2025-01-06	54.18	56.16	53.95	54.81	3869102
2025-01-07	55.60	55.60	51.31	51.58	4473807
2025-01-08	51.62	51.62	49.55	51.38	5201364
2025-01-10	50.90	51.38	49.03	49.24	3644422
2025-01-13	48.64	49.79	48.18	48.80	2925935
2025-01-14	49.37	50.28	49.03	49.06	2307011
2025-01-15	50.47	50.48	49.66	49.67	2366802
2025-01-16	50.24	50.46	48.78	49.51	3343602
2025-01-17	49.52	52.59	49.21	51.63	6237018
2025-01-21	52.20	53.62	52.05	53.56	4615992
2025-01-22	54.71	57.23	54.09	56.32	6868333
2025-01-23	56.25	57.23	55.50	56.86	4711198
2025-01-24	57.55	58.33	55.21	56.00	6097453
2025-01-27	51.36	51.91	47.37	47.51	14256542
2025-01-28	48.10	48.67	46.54	48.60	7245456
2025-01-29	48.72	50.25	48.51	50.07	5188661
2025-01-30	51.11	51.64	49.97	50.30	5231815
2025-01-31	50.79	51.33	48.66	49.44	3820000
2025-02-03	47.44	48.56	46.88	47.45	5044335
2025-02-04	48.41	50.81	48.41	50.32	3453881
2025-02-05	50.25	50.98	49.60	50.35	3534872
2025-02-06	50.73	50.85	48.18	48.70	3296965
2025-02-07	48.90	50.72	48.80	49.93	3547309
2025-02-10	50.50	51.25	50.11	50.36	2631556
2025-02-11	50.14	50.55	49.50	49.85	3206203
2025-02-12	49.20	51.01	48.97	49.63	3038341
2025-02-13	49.46	49.98	48.52	49.08	4539387
2025-02-14	49.29	49.37	46.73	47.19	5179541
2025-02-18	47.30	48.06	46.12	47.92	4688016
2025-02-19	46.93	47.47	45.91	46.55	5303390
2025-02-20	48.50	48.81	46.08	46.54	5174689
2025-02-21	46.42	46.49	43.08	43.48	7348223
2025-02-24	43.61	44.14	42.36	43.28	5578657
2025-02-25	43.35	43.91	42.86	43.59	4893463
2025-02-26	44.67	45.51	44.07	44.72	5080844
2025-02-27	45.64	46.25	43.19	43.48	5695171
2025-02-28	42.90	44.08	42.40	44.04	3135931
2025-03-03	44.64	44.75	40.70	41.11	5522314
2025-03-04	40.04	42.77	39.31	41.89	8631116
2025-03-05	42.55	43.14	41.93	42.99	3518615
2025-03-06	41.95	43.47	41.64	42.13	3651697
2025-03-07	42.35	42.35	40.72	41.83	4137815
2025-03-10	40.86	41.45	40.00	40.64	5791306
2025-03-11	40.69	42.48	40.32	41.73	4299534
2025-03-12	43.52	43.84	42.15	42.60	4787117
2025-03-13	42.38	43.11	41.42	41.81	3382512
2025-03-14	42.54	43.13	42.16	42.47	3951411
2025-03-17	42.57	43.68	42.55	43.33	2481535
2025-03-18	43.20	43.48	42.38	43.09	2389936
2025-03-19	43.54	44.34	43.39	44.19	3029765
2025-03-20	43.66	45.81	43.66	44.85	4191913
2025-03-21	44.64	45.02	44.02	44.53	2993192
2025-03-24	45.36	46.21	45.06	45.74	2388446
2025-03-25	45.54	45.87	44.05	44.48	2775048
2025-03-26	44.45	44.61	42.97	43.25	2640941
2025-03-27	42.94	43.33	42.19	42.63	2260834
2025-03-28	42.28	43.25	41.62	41.83	2481725

Explore More About CCJ

Coins representing dividend payouts and trends

CCJ Dividend History

Discover Cameco Corporation Common'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

CCJ Stock Split History

Discover Cameco Corporation Common'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

CCJ Historical Prices

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

Web Analytics